1580799600000|2020-02-04 07:00:00|3110|3061.5|3141.5|3031.5|3142|3063|3110|3031|0
1580799900000|2020-02-04 07:05:00|3141|3032|3141.5|3031.5|3141.5|3032|3141|3031.5|0
1580802600000|2020-02-04 07:50:00|3141|3032|3105.5|3060|3141.5|3060|3105.5|3031.5|0
1580802900000|2020-02-04 07:55:00|3105|3060.5|3104.5|3062.5|3105.5|3062.5|3104.5|3060.5|0
1580803200000|2020-02-04 08:00:00|3105|3062|3090|3083.5|3105|3084|3088.5|3062|0
1580803500000|2020-02-04 08:05:00|3089.5|3084|3091.5|3085.5|3092|3086|3087.5|3081.5|5
1580803800000|2020-02-04 08:10:00|3092|3086.5|3089.5|3083.5|3094.5|3089|3089.5|3083|0
1580804100000|2020-02-04 08:15:00|3090|3084|3092|3086.5|3093.5|3088|3089.5|3084|0
1580804400000|2020-02-04 08:20:00|3092.5|3087|3090.5|3086.5|3093|3087.5|3090.5|3085.5|3
1580804700000|2020-02-04 08:25:00|3091|3087|3094|3089.5|3095|3089.5|3091|3087|0
1580805000000|2020-02-04 08:30:00|3093.5|3087|3089|3083|3093.5|3087.5|3089|3082.5|16
1580805300000|2020-02-04 08:35:00|3089.5|3083.5|3093|3087|3093|3087|3089.5|3083.5|3
1580805600000|2020-02-04 08:40:00|3092.5|3086.5|3092.5|3086.5|3094|3088|3092|3086|0
1580805900000|2020-02-04 08:45:00|3093|3087|3093.5|3088|3095|3089.5|3091.5|3086|0
1580806200000|2020-02-04 08:50:00|3094|3088.5|3097|3091|3097.5|3091.5|3094|3088.5|0
1580806500000|2020-02-04 08:55:00|3096.5|3091.5|3099.5|3093.5|3100|3093.5|3096.5|3091.5|0
1580806800000|2020-02-04 09:00:00|3099|3093|3098.5|3092.5|3099.5|3093.5|3097.5|3091.5|0
1580807100000|2020-02-04 09:05:00|3098|3093|3096.5|3090.5|3099|3093.5|3095.5|3090|0
1580807400000|2020-02-04 09:10:00|3097|3091|3097|3092|3097.5|3092|3096.5|3091|0
1580807700000|2020-02-04 09:15:00||3092.5||3091.5||3093||3091.5|0
1580808000000|2020-02-04 09:20:00||3092||3092||3093||3092|0
1580808300000|2020-02-04 09:25:00||3092.5||3092.5||3092.5||3092|0
1580808600000|2020-02-04 09:30:00|3099.5|3093|3099.5|3093.5|3100|3094|3099|3092.5|1
1580808900000|2020-02-04 09:35:00|3100|3094|3102|3096|3102|3096|3100|3094|2
1580809200000|2020-02-04 09:40:00|3101.5|3096.5|3099|3093.5|3102|3096.5|3099|3093.5|0
1580809500000|2020-02-04 09:45:00|3099.5|3093|3100.5|3094.5|3100.5|3094.5|3098.5|3093|0
1580809800000|2020-02-04 09:50:00|3100|3094|3098.5|3092.5|3100.5|3094.5|3097.5|3092|1
1580810100000|2020-02-04 09:55:00|3099|3093|3098.5|3092.5|3099.5|3093.5|3098|3092.5|0
1580810400000|2020-02-04 10:00:00|3099|3093|3100.5|3095|3100.5|3095|3098.5|3093|0
1580810700000|2020-02-04 10:05:00|3100|3094.5|3098.5|3092.5|3100|3094.5|3098|3092|0
1580811000000|2020-02-04 10:10:00|3099|3093|3098.5|3092.5|3099|3093.5|3098.5|3092.5|0
1580811300000|2020-02-04 10:15:00|3098|3092|3097|3091.5|3098.5|3092.5|3097|3091|0
1580811600000|2020-02-04 10:20:00|3097.5|3092|3099|3092.5|3099|3092.5|3097.5|3092|0
1580811900000|2020-02-04 10:25:00|3099.5|3093|3099|3093.5|3100.5|3094.5|3096.5|3093|3
1580812200000|2020-02-04 10:30:00|3099.5|3094.5|3100.5|3094.5|3100.5|3094.5|3099|3094.5|0
1580812500000|2020-02-04 10:35:00|3101||3100.5||3101||3100||0
1580812800000|2020-02-04 10:40:00|3101|3095|3102|3096.5|3102|3096.5|3101|3095|0
1580813100000|2020-02-04 10:45:00|3102.5|3096|3101|3095|3102.5|3096|3101|3095|0
1580813400000|2020-02-04 10:50:00|3101.5|3095.5|3102|3096|3102|3096|3101|3095|0
1580813700000|2020-02-04 10:55:00|3101.5|3095.5|3101|3095|3102|3095.5|3101|3095|0
1580814000000|2020-02-04 11:00:00|3100.5|3095.5|3100.5|3095|3101|3095.5|3099.5|3094|0
1580814300000|2020-02-04 11:05:00|3101|3095.5|3103|3097|3103|3097|3100.5|3095.5|0
1580814600000|2020-02-04 11:10:00|3102.5|3097.5|3105|3099|3105|3099|3102.5|3097.5|0
1580814900000|2020-02-04 11:15:00|3104.5|3100|3105|3099.5|3107|3101|3104.5|3099.5|0
1580815200000|2020-02-04 11:20:00|3105.5|3099|3104|3099|3105.5|3099.5|3104|3099|0
1580815500000|2020-02-04 11:25:00||3098.5||3098.5||3098.5||3098.5|0
1580815800000|2020-02-04 11:30:00|3106.5|3099|3106|3100.5|3106.5|3100.5|3106|3099|4
1580816100000|2020-02-04 11:35:00|3105.5|3100|3105|3099|3105.5|3100|3104|3098.5|0
1580816400000|2020-02-04 11:40:00|3104.5||3105||3105.5||3104.5||0
1580816700000|2020-02-04 11:45:00|3104.5|3099.5|3105|3099.5|3105.5|3100|3104.5|3099.5|0
1580817000000|2020-02-04 11:50:00|3104.5|3100|3103|3097.5|3105|3100|3102.5|3097|3
1580817300000|2020-02-04 11:55:00|3102.5|3097|3101|3095|3103|3097.5|3100.5|3095|0
1580817600000|2020-02-04 12:00:00|3142|3094.5|3099.5|3094|3142|3095.5|3099|3094|0
1580817900000|2020-02-04 12:05:00|3099|3093.5|3099.5|3093.5|3099.5|3094|3098.5|3093.5|0
1580818200000|2020-02-04 12:10:00|3099|3093|3099.5|3094|3099.5|3094|3099|3093|0
1580818500000|2020-02-04 12:15:00|3100|3095|3101.5|3095.5|3101.5|3095.5|3099.5|3094.5|2
1580818800000|2020-02-04 12:20:00|3102|3096|3102|3096|3102.5|3096.5|3102|3096|0
1580819100000|2020-02-04 12:25:00|3101.5|3095.5|3103|3097|3104|3098|3101|3095|0
1580819400000|2020-02-04 12:30:00|3103.5|3097.5|3102|3096|3103.5|3097.5|3101.5|3096|0
1580819700000|2020-02-04 12:35:00|3102.5|3097|3103|3097|3103|3097|3102.5|3097|0
1580820000000|2020-02-04 12:40:00|3103.5|3097.5|3103.5|3097.5|3104|3098|3103|3097.5|0
1580820300000|2020-02-04 12:45:00|3103|3097|3103|3097|3103|3097.5|3102.5|3097|0
1580820600000|2020-02-04 12:50:00||3097.5||3097.5||3098||3097|0
1580820900000|2020-02-04 12:55:00|3102.5|3097|3103|3097.5|3103|3097.5|3102.5|3097|0
1580821200000|2020-02-04 13:00:00|3102.5|3098|3102.5|3097|3103|3098.5|3102.5|3097|0
1580821500000|2020-02-04 13:05:00|3105|3097.5|3105|3099.5|3105|3099.5|3105|3097.5|3
1580821800000|2020-02-04 13:10:00|3105.5|3099|3104.5|3099|3105.5|3099|3104.5|3099|0
1580822100000|2020-02-04 13:15:00|3104|3098.5|3104.5|3098.5|3104.5|3099|3104|3098.5|0
1580822400000|2020-02-04 13:20:00|3104|3099|3106|3100.5|3106.5|3103.5|3104|3099|11
1580822700000|2020-02-04 13:25:00|3106.5|3100|3108.5|3102.5|3109|3102.5|3106|3100|0
1580823000000|2020-02-04 13:30:00|3109|3103.5|3111|3105|3111|3105|3108.5|3103|4
1580823300000|2020-02-04 13:35:00|3109.5||3111.5||3111.5||3109.5||0
1580823600000|2020-02-04 13:40:00|3111|3105.5|3111|3105.5|3111.5|3106|3111|3105|0
1580823900000|2020-02-04 13:45:00|3110.5|3105|3111.5|3105.5|3111.5|3105.5|3110|3104|0
1580824200000|2020-02-04 13:50:00|3112|3106|3114.5|3108|3115|3108.5|3112|3106|0
1580824500000|2020-02-04 13:55:00|3115|3108.5|3115|3108.5|3115|3109|3114.5|3108.5|0
1580824800000|2020-02-04 14:00:00|3114.5|3109|3113|3107|3114.5|3109|3113|3107|0
1580825100000|2020-02-04 14:05:00|3112.5|3106.5|3111.5|3105|3112.5|3106.5|3111|3105|0
1580825400000|2020-02-04 14:10:00|3112|3105.5|3112.5|3106.5|3114|3108|3112|3105.5|0
1580825700000|2020-02-04 14:15:00|3112|3106|3111|3104.5|3112|3106|3111|3104.5|0
1580826000000|2020-02-04 14:20:00|3111.5|3105|3112|3106|3112|3106|3109.5|3103.5|0
1580826300000|2020-02-04 14:25:00|3112.5|3106.5|3113.5|3107.5|3113.5|3107.5|3112|3105.5|0
1580826600000|2020-02-04 14:30:00|3114|3108|3111|3105|3114|3108|3110.5|3104.5|0
1580826900000|2020-02-04 14:35:00|3111.5|3105.5|3111.5|3106|3113|3106.5|3111|3104.5|0
1580827200000|2020-02-04 14:40:00|3112|3106.5|3116.5|3112.5|3117.5|3112.5|3112|3106.5|0
1580827500000|2020-02-04 14:45:00|3117|3113|3120.5|3114.5|3120.5|3114.5|3117|3111|2
1580827800000|2020-02-04 14:50:00|3121|3115|3122.5|3116|3122.5|3116|3120.5|3115|0
1580828100000|2020-02-04 14:55:00|3122|3116.5|3123|3116.5|3123|3116.5|3121.5|3116|0
1580828400000|2020-02-04 15:00:00|3123.5|3117|3120|3114|3124|3117|3119|3113.5|3
1580828700000|2020-02-04 15:05:00|3119.5|3113.5|3120|3114|3120|3115|3119.5|3113.5|0
1580829000000|2020-02-04 15:10:00|3119.5|3113.5|3120|3114|3120.5|3115|3118.5|3112.5|4
1580829300000|2020-02-04 15:15:00|3120.5|3113.5|3120.5|3114|3121|3114.5|3119|3113|0
1580829600000|2020-02-04 15:20:00|3120|3114.5|3120.5|3114.5|3120.5|3114.5|3119.5|3113.5|0
1580829900000|2020-02-04 15:25:00|3120|3115|3119.5|3113.5|3120|3115|3119|3113|0
1580830200000|2020-02-04 15:30:00|3119|3113|3118|3111.5|3119.5|3113.5|3118|3111.5|0
1580830500000|2020-02-04 15:35:00|3117.5|3112|3117.5|3111.5|3118.5|3112|3117|3111|0
1580830800000|2020-02-04 15:40:00|3118|3111|3118.5|3112.5|3119|3112.5|3117|3111|0
1580831100000|2020-02-04 15:45:00|3118|3112|3117.5|3112|3118.5|3112.5|3117.5|3111.5|0
1580831400000|2020-02-04 15:50:00|3118|3111.5|3118|3112|3118.5|3112|3118|3111.5|0
1580831700000|2020-02-04 15:55:00|3118.5|3111.5|3118.5|3112.5|3118.5|3113|3117|3111.5|0
1580832000000|2020-02-04 16:00:00|3119|3113|3119|3112.5|3119.5|3113.5|3118|3112|0
1580832300000|2020-02-04 16:05:00|3119.5|3113|3120.5|3114.5|3121|3114.5|3119.5|3113|0
1580832600000|2020-02-04 16:10:00|3121||3121||3121||3120.5||0
1580832900000|2020-02-04 16:15:00|3121.5|3115|3122|3116|3122|3117|3119|3115|10
1580833200000|2020-02-04 16:20:00|3122.5|3116.5|3124|3118|3124|3118|3122|3116.5|0
1580833500000|2020-02-04 16:25:00|3124.5|3118.5|3126.5|3120.5|3127|3120.5|3124|3118.5|0
1580833800000|2020-02-04 16:30:00|3127|3114.5|3133|3116.5|3134|3116.5|3127|3114.5|0
1580834100000|2020-02-04 16:35:00|3134|3116|3139.5|3116|3140|3116.5|3133|3112|0
1580834400000|2020-02-04 16:40:00|3142|3112.5|3136|3116|3161.5|3117.5|3135.5|3112.5|0
1580834700000|2020-02-04 16:45:00|3140.5|3113|3147.5|3106.5|3148|3116.5|3134|3106|0
1580835600000|2020-02-04 17:00:00|3147|3092.5|3147|3107|3147|3107|3147|3092.5|0
1580836200000|2020-02-04 17:10:00|3146|3100|3146|3107.5|3146|3107.5|3146|3100|0
1580838000000|2020-02-04 17:40:00|3145.5|3078|3145.5|3108|3145.5|3108|3145.5|3078|0
1580838600000|2020-02-04 17:50:00|3145|3101|3145|3108.5|3145|3108.5|3145|3101|0
1580838900000|2020-02-04 17:55:00|3144.5|3101.5|3144|3105|3144.5|3111|3144|3101.5|0
1580840100000|2020-02-04 18:15:00|3161.5|3105.5|3142.5|3106.5|3161.5|3106.5|3142.5|3105.5|0
1580840400000|2020-02-04 18:20:00|3149.5|3107|3142|3107|3149.5|3107|3142|3107|0
1580840700000|2020-02-04 18:25:00|3141.5|3073.5|3141|3106.5|3141.5|3106.5|3141|3073.5|0
1580841600000|2020-02-04 18:40:00|3148|3107.5|3140.5|3107.5|3148|3107.5|3140.5|3107.5|0
1580842200000|2020-02-04 18:50:00|3138.5|3099.5|3138.5|3108.5|3138.5|3108.5|3138.5|3099.5|0
1580843100000|2020-02-04 19:05:00|3144.5|3077|3143.5|3108.5|3144.5|3109.5|3143.5|3077|0
1580843700000|2020-02-04 19:15:00|3143|3077|3143|3109|3143|3109|3143|3077|0
1580844000000|2020-02-04 19:20:00|3142.5|3102|3142.5|3109.5|3142.5|3109.5|3142.5|3102|0
1580844300000|2020-02-04 19:25:00|3141.5|3102.5|3141.5|3108|3141.5|3108|3141.5|3102.5|0
1580844900000|2020-02-04 19:35:00|3149|3108.5|3140.5|3109.5|3149|3109.5|3140.5|3108.5|0
1580846100000|2020-02-04 19:55:00|3147.5|3103.5|3140|3103.5|3147.5|3103.5|3140|3103.5|0
1580846400000|2020-02-04 20:00:00|3139.5|3078.5|3139|3104.5|3146.5|3104.5|3139|3078.5|0
1580846700000|2020-02-04 20:05:00|3146|3105|3138|3105.5|3146|3105.5|3138|3105|0
1580847600000|2020-02-04 20:20:00|3138.5|3106|3143.5|3109.5|3161.5|3109.5|3138.5|3102|0
1580848800000|2020-02-04 20:40:00|3150.5|3108.5|3142|3103|3150.5|3109|3142|3102|0
1580849100000|2020-02-04 20:45:00|3149|3103.5|3141|3104|3161.5|3104|3141|3103.5|0
1580849400000|2020-02-04 20:50:00|3140.5|3079|3140|3105|3140.5|3105|3140|3076.5|0
1580849700000|2020-02-04 20:55:00|3161.5|3105.5|3138.5|3106.5|3161.5|3106.5|3138.5|3098.5|0
1580886000000|2020-02-05 07:00:00|3142|3094|3143|3094.5|3143|3095.5|3142|3094|0
1580886300000|2020-02-05 07:05:00|3137.5|3110.5|3137.5|3110.5|3137.5|3110.5|3137.5|3110.5|0
1580886600000|2020-02-05 07:10:00||3111||3110.5||3111||3110.5|0
1580886900000|2020-02-05 07:15:00||3117||3117||3117||3117|0
1580887200000|2020-02-05 07:20:00|3137|3117.5|3137|3117.5|3137|3117.5|3137|3117.5|0
1580888100000|2020-02-05 07:35:00||3117||3117||3117||3117|0
1580888400000|2020-02-05 07:40:00|3127.5||3127.5||3127.5||3127.5||0
1580889600000|2020-02-05 08:00:00|3137.5|3117.5|3133.5|3121|3187|3121|3132|3117|0
1580889900000|2020-02-05 08:05:00|3171.5|3131.5|3144.5|3138.5|3171.5|3141|3139|3121|2
1580890200000|2020-02-05 08:10:00|3145|3139|3146|3139.5|3146.5|3140.5|3144|3137.5|0
1580890500000|2020-02-05 08:15:00|3146.5|3140|3147.5|3141.5|3150|3144|3146|3140|0
1580890800000|2020-02-05 08:20:00|3147|3141|3149.5|3143.5|3153|3143.5|3143.5|3138.5|3
1580891100000|2020-02-05 08:25:00|3150|3143|3152|3144.5|3159.5|3145|3148.5|3140|0
1580891400000|2020-02-05 08:30:00|3152.5|3145|3161|3153|3161|3153.5|3151.5|3145|0
1580891700000|2020-02-05 08:35:00|3160.5|3152.5|3162.5|3159.5|3167|3159.5|3159|3150.5|0
1580892000000|2020-02-05 08:40:00|3166|3160.5|3164.5|3158.5|3168.5|3162.5|3164.5|3158.5|5
1580892300000|2020-02-05 08:45:00|3165|3159|3176.5|3171|3180|3174|3164.5|3159|4
1580892600000|2020-02-05 08:50:00|3177|3171.5|3182.5|3176.5|3183|3177|3175|3171.5|0
1580892900000|2020-02-05 08:55:00|3182|3176|3184.5|3180|3185.5|3181.5|3182|3176|2
1580893200000|2020-02-05 09:00:00|3186.5|3180.5|3188.5|3183|3189|3183.5|3185.5|3179|1
1580893500000|2020-02-05 09:05:00|3189|3182.5|3192|3186|3192.5|3186.5|3188.5|3182.5|10
1580893800000|2020-02-05 09:10:00|3191.5|3185.5|3189.5|3183.5|3192.5|3186.5|3189|3183.5|3
1580894100000|2020-02-05 09:15:00|3190|3184|3194|3188|3194.5|3188.5|3189.5|3183|0
1580894400000|2020-02-05 09:20:00|3194.5|3187.5|3195|3189|3195|3189.5|3193|3186.5|0
1580894700000|2020-02-05 09:25:00|3195.5|3190|3198.5|3192|3200|3193.5|3195.5|3189.5|0
1580895000000|2020-02-05 09:30:00|3198|3192.5|3203.5|3197.5|3236|3197.5|3197.5|3190|0
1580895300000|2020-02-05 09:35:00|3204|3198|3204.5|3199.5|3210.5|3204.5|3204|3198|2
1580895600000|2020-02-05 09:40:00|3207|3200|3213|3206.5|3213.5|3207.5|3207|3200|2
1580895900000|2020-02-05 09:45:00|3212.5|3206|3213|3207.5|3213.5|3207.5|3211.5|3205|0
1580896200000|2020-02-05 09:50:00|3213.5|3208|3216.5|3210|3217|3213|3213.5|3208|0
1580896500000|2020-02-05 09:55:00|3216|3210.5|3211.5|3207.5|3216.5|3211|3211.5|3205.5|0
1580896800000|2020-02-05 10:00:00|3211|3207|3209.5|3204.5|3211|3207|3209|3203|0
1580897100000|2020-02-05 10:05:00|3209|3204|3205.5|3201|3209|3204|3203.5|3200|20
1580897400000|2020-02-05 10:10:00|3205|3200.5|3202.5|3196.5|3205|3200.5|3202.5|3196.5|0
1580897700000|2020-02-05 10:15:00|3202|3197|3202|3196.5|3202|3198.5|3202|3196|0
1580898000000|2020-02-05 10:20:00||3197||3196||3197.5||3196|4
1580898300000|2020-02-05 10:25:00|3201.5|3196.5|3201|3195.5|3201.5|3197.5|3201|3195.5|0
1580898600000|2020-02-05 10:30:00|3200.5|3195|3199.5|3194|3202|3196|3199.5|3193.5|2
1580898900000|2020-02-05 10:35:00|3200|3193.5|3201|3195.5|3201|3196|3199.5|3193.5|0
1580899200000|2020-02-05 10:40:00|3201.5|3196|3201.5|3195.5|3201.5|3196.5|3200.5|3194.5|0
1580899500000|2020-02-05 10:45:00|3202|3196|3202|3196|3202|3197.5|3201|3195.5|1
1580899800000|2020-02-05 10:50:00|3201.5|3195.5|3202|3196.5|3202|3196.5|3201|3195|4
1580900100000|2020-02-05 10:55:00|3202.5|3196|3203|3197.5|3203|3198.5|3202.5|3196|0
1580900400000|2020-02-05 11:00:00||3197||3199||3199||3197|0
1580900700000|2020-02-05 11:05:00|3205.5|3199.5|3203.5|3198|3206.5|3201|3203|3197|2
1580901000000|2020-02-05 11:10:00|3204|3198.5|3203|3197.5|3204.5|3199|3203|3197|10
1580901300000|2020-02-05 11:15:00|3203.5|3198|3204.5|3198.5|3205|3199.5|3203.5|3198|0
1580901600000|2020-02-05 11:20:00|3204|3199|3206.5|3200|3207.5|3201|3204|3198.5|0
1580901900000|2020-02-05 11:25:00|3206|3199.5|3203.5|3198|3206|3199.5|3203.5|3197.5|0
1580902200000|2020-02-05 11:30:00|3204|3198.5|3205|3199.5|3205.5|3200|3204|3198.5|0
1580902500000|2020-02-05 11:35:00|3204.5|3199|3190.5|3185|3204.5|3199.5|3187|3159.5|2
1580902800000|2020-02-05 11:40:00|3191|3185.5|3192.5|3187|3192.5|3187.5|3189|3183.5|0
1580903100000|2020-02-05 11:45:00|3192|3186.5|3193|3187.5|3193|3187.5|3188.5|3182.5|0
1580903400000|2020-02-05 11:50:00|3193.5|3188|3196|3190.5|3196|3190.5|3193.5|3187|0
1580903700000|2020-02-05 11:55:00|3196.5|3191|3193|3187|3197|3191.5|3193|3187|0
1580904000000|2020-02-05 12:00:00|3192.5|3186.5|3194|3188.5|3237|3188.5|3192.5|3185|0
1580904300000|2020-02-05 12:05:00|3194.5|3189|3194|3189.5|3194.5|3190.5|3194|3188|1
1580904600000|2020-02-05 12:10:00|3196.5|3190|3198.5|3193|3198.5|3193.5|3196.5|3190|2
1580904900000|2020-02-05 12:15:00|3199|3192.5|3200|3194.5|3200.5|3195|3198|3192.5|0
1580905200000|2020-02-05 12:20:00|3199.5|3194|3198|3193.5|3199.5|3194.5|3198|3193.5|2
1580905500000|2020-02-05 12:25:00|3198.5||3198||3198.5||3198||0
1580905800000|2020-02-05 12:30:00|3197.5|3191.5|3198.5|3193.5|3198.5|3193.5|3197|3191.5|3
1580906100000|2020-02-05 12:35:00|3199|3193|3200.5|3194.5|3201|3196|3199|3193|0
1580906400000|2020-02-05 12:40:00|3200|3194|3200.5|3195|3200.5|3195|3199|3193|0
1580906700000|2020-02-05 12:45:00|3201|3194.5|3202.5|3197|3202.5|3197|3201|3194.5|0
1580907000000|2020-02-05 12:50:00|3202|3196.5|3199.5|3193.5|3202|3197|3199|3193|0
1580907300000|2020-02-05 12:55:00|3199|3194|3199|3193.5|3199.5|3194|3198.5|3192.5|0
1580907600000|2020-02-05 13:00:00|3199.5|3194|3199|3193|3200|3194.5|3199|3190|11
1580907900000|2020-02-05 13:05:00|3199.5|3193.5|3201.5|3196|3207.5|3196.5|3199|3160|0
1580908200000|2020-02-05 13:10:00|3202|3195.5|3206|3197|3206|3199|3201|3195|0
1580908500000|2020-02-05 13:15:00|3206.5|3197.5|3207.5|3202.5|3207.5|3202.5|3206.5|3197.5|0
1580908800000|2020-02-05 13:20:00|3207||3207.5||3207.5||3206.5||0
1580909100000|2020-02-05 13:25:00|3210|3203|3212|3204.5|3212|3204.5|3210|3203|3
1580909400000|2020-02-05 13:30:00|3211|3205|3212|3206.5|3212|3207|3211|3205|0
1580909700000|2020-02-05 13:35:00|3211.5||3211.5||3211.5||3211||0
1580910000000|2020-02-05 13:40:00|3212|3207|3216.5|3212|3227.5|3212|3212|3207|1
1580910300000|2020-02-05 13:45:00|3216|3209.5|3217.5|3212|3218.5|3213|3214.5|3209|4
1580910600000|2020-02-05 13:50:00|3218|3211.5|3218.5|3213|3219.5|3214|3217.5|3211.5|0
1580910900000|2020-02-05 13:55:00|3219|3212.5|3214.5|3208.5|3219.5|3213.5|3214.5|3208.5|0
1580911200000|2020-02-05 14:00:00|3214|3209|3214.5|3209|3215.5|3210|3213.5|3208|0
1580911500000|2020-02-05 14:05:00|3214|3208.5|3214|3208.5|3214|3209|3213|3207.5|2
1580911800000|2020-02-05 14:10:00|3213.5|3208|3213|3207.5|3214|3208.5|3213|3207|0
1580912100000|2020-02-05 14:15:00|3213.5|3207|3214|3209.5|3214|3210|3213|3207|0
1580912400000|2020-02-05 14:20:00||3210||3209.5||3210.5||3208.5|0
1580912700000|2020-02-05 14:25:00|3213|3210|3215.5|3210|3216|3210.5|3213|3209|4
1580913000000|2020-02-05 14:30:00|3216|3209.5|3213.5|3207.5|3216|3210.5|3212|3206|0
1580913300000|2020-02-05 14:35:00|3213|3208|3207|3201.5|3214|3208|3207|3201.5|0
1580913600000|2020-02-05 14:40:00|3206.5|3201|3201.5|3197.5|3207|3201.5|3200.5|3197|2
1580913900000|2020-02-05 14:45:00|3201|3197|3199.5|3193.5|3201|3198|3199.5|3193.5|0
1580914200000|2020-02-05 14:50:00|3199|3192.5|3197|3192.5|3199|3193.5|3197|3191|5
1580914500000|2020-02-05 14:55:00|3199.5|3192|3201.5|3192.5|3201.5|3196|3199|3191.5|2
1580914800000|2020-02-05 15:00:00|3202|3192|3202|3196|3202.5|3196.5|3201|3192|1
1580915100000|2020-02-05 15:05:00|3201.5|3196.5|3200.5|3194.5|3203.5|3198|3200.5|3194|0
1580915400000|2020-02-05 15:10:00|3200|3194|3196|3190|3200|3194.5|3196|3190|4
1580915700000|2020-02-05 15:15:00|3196.5|3190.5|3195.5|3190.5|3198|3192.5|3195.5|3190|0
1580916000000|2020-02-05 15:20:00|3196|3190|3198|3192|3198.5|3193|3196|3190|0
1580916300000|2020-02-05 15:25:00|3197.5|3191.5|3192.5|3186.5|3198|3191.5|3191.5|3185.5|1
1580916600000|2020-02-05 15:30:00|3193|3187|3195.5|3189.5|3196.5|3190.5|3191.5|3186|1
1580916900000|2020-02-05 15:35:00|3195|3189|3193.5|3188|3196.5|3190.5|3192.5|3186.5|0
1580917200000|2020-02-05 15:40:00|3194|3187.5|3196|3190|3196|3190.5|3191.5|3185.5|0
1580917500000|2020-02-05 15:45:00|3196.5|3190.5|3197.5|3191.5|3198|3192|3195|3189|0
1580917800000|2020-02-05 15:50:00|3198|3192|3200.5|3194.5|3200.5|3194.5|3197.5|3191.5|0
1580918100000|2020-02-05 15:55:00|3200|3194|3202|3196.5|3203.5|3197.5|3200|3194|0
1580918400000|2020-02-05 16:00:00|3202.5|3196|3198.5|3192|3202.5|3196|3198.5|3192|0
1580918700000|2020-02-05 16:05:00|3199|3192.5|3200|3194|3200.5|3194.5|3197.5|3191.5|0
1580919000000|2020-02-05 16:10:00|3200.5|3194.5|3200|3195.5|3200.5|3195.5|3199.5|3193.5|0
1580919300000|2020-02-05 16:15:00|3200.5|3193|3198.5|3193|3200.5|3193|3198.5|3193|10
1580919600000|2020-02-05 16:20:00|3199.5|3192.5|3200|3195|3200.5|3196.5|3198|3192.5|11
1580919900000|2020-02-05 16:25:00|3202|3195.5|3202|3196|3202.5|3196.5|3200.5|3194.5|0
1580920200000|2020-02-05 16:30:00|3203|3190|3208|3190.5|3211.5|3193.5|3203|3189|0
1580920500000|2020-02-05 16:35:00|3207.5|3190|3210.5|3183.5|3212.5|3190|3205|3181.5|0
1580920800000|2020-02-05 16:40:00|3211|3184|3206|3182|3211|3185|3203.5|3180|0
1580921100000|2020-02-05 16:45:00|3205.5|3182.5|3212.5|3181|3212.5|3184.5|3205|3180.5|0
1580921400000|2020-02-05 16:50:00|3218.5|3160|3217|3183|3218.5|3183|3217|3160|0
1580922000000|2020-02-05 17:00:00|3224|3183.5|3216|3184|3224|3184|3216|3176.5|0
1580922600000|2020-02-05 17:10:00|3223|3178|3215.5|3178|3223|3178|3215.5|3178|0
1580922900000|2020-02-05 17:15:00|3222.5|3178.5|3215|3178.5|3222.5|3178.5|3215|3178.5|0
1580923200000|2020-02-05 17:20:00|3222|3179|3214.5|3179|3222|3179|3214.5|3179|0
1580923500000|2020-02-05 17:25:00|3247.5|3180|3220.5|3180|3247.5|3180|3220.5|3180|0
1580924400000|2020-02-05 17:40:00|3220|3160|3220|3180.5|3220|3180.5|3220|3160|0
1580924700000|2020-02-05 17:45:00|3219.5|3173.5|3219.5|3181|3219.5|3181|3219.5|3173.5|0
1580925600000|2020-02-05 18:00:00|3247.5|3181.5|3219|3181.5|3247.5|3181.5|3219|3181.5|0
1580926800000|2020-02-05 18:20:00|3226|3182|3218|3182.5|3226|3182.5|3218|3182|0
1580927100000|2020-02-05 18:25:00|3225|3183|3217.5|3183|3225|3183|3217.5|3183|0
1580927400000|2020-02-05 18:30:00|3247.5|3183.5|3216|3184.5|3247.5|3184.5|3216|3176.5|0
1580927700000|2020-02-05 18:35:00|3223|3178.5|3215.5|3178.5|3223|3178.5|3215.5|3178.5|0
1580928000000|2020-02-05 18:40:00|3222.5|3179|3215|3179|3222.5|3179|3215|3179|0
1580928300000|2020-02-05 18:45:00|3216|3172|3216|3179.5|3216|3179.5|3216|3172|0
1580928600000|2020-02-05 18:50:00|3215.5|3160|3215.5|3180|3215.5|3180|3215.5|3160|0
1580929200000|2020-02-05 19:00:00|3249.5|3180.5|3215|3180.5|3249.5|3180.5|3215|3180.5|0
1580929800000|2020-02-05 19:10:00|3214.5|3173.5|3214.5|3181|3214.5|3181|3214.5|3173.5|0
1580930100000|2020-02-05 19:15:00|3214|3174|3214.5|3182.5|3214.5|3182.5|3213.5|3160|0
1580930700000|2020-02-05 19:25:00|3221|3183|3221.5|3183.5|3222|3183.5|3215.5|3183|0
1580931000000|2020-02-05 19:30:00|3250|3184|3220|3185|3250|3185|3220|3184|0
1580931300000|2020-02-05 19:35:00|3227|3160|3219.5|3160|3227|3160|3219.5|3160|0
1580931600000|2020-02-05 19:40:00|3251.5||3219||3251.5||3219||0
1580931900000|2020-02-05 19:45:00|3226||3218.5||3226||3218.5||0
1580932500000|2020-02-05 19:55:00|3225.5||3253.5||3253.5||3225.5||0
1580932800000|2020-02-05 20:00:00|3260||3253||3260||3253||0
1580933100000|2020-02-05 20:05:00|3255||3251.5||3255||3251.5||0
1580933400000|2020-02-05 20:10:00|3255||3250.5||3255||3250.5||0
1580934000000|2020-02-05 20:20:00|3257.5||3250||3257.5||3250||0
1580934300000|2020-02-05 20:25:00|3257||3248.5||3257||3248.5||0
1580935200000|2020-02-05 20:40:00|3255.5||3246.5||3255.5||3246.5||0
1580935500000|2020-02-05 20:45:00|3255||3245.5||3255||3245.5||0
1580935800000|2020-02-05 20:50:00|3252.5||3242.5||3252.5||3242.5||0
1580936100000|2020-02-05 20:55:00|3252||3239.5||3252||3239.5||0
1580972400000|2020-02-06 07:00:00|3247|3196|3421|3183.5|3421|3196|3244|3174.5|0
1580972700000|2020-02-06 07:05:00|3305.5|3184|3304.5|3184.5|3305.5|3184.5|3304.5|3184|0
1580973000000|2020-02-06 07:10:00|3304|3188.5|3253.5|3188.5|3304|3188.5|3253.5|3188.5|0
1580973300000|2020-02-06 07:15:00|3253|3189|3250|3194|3253|3194|3250|3189|0
1580973600000|2020-02-06 07:20:00|3248.5|3195.5|3248|3196|3248.5|3196|3248|3195.5|0
1580973900000|2020-02-06 07:25:00|3225.5||3225.5||3225.5||3225.5||0
1580974500000|2020-02-06 07:35:00||3196.5||3196.5||3196.5||3196.5|0
1580975400000|2020-02-06 07:50:00||3197||3197||3197||3197|0
1580975700000|2020-02-06 07:55:00||3197.5||3208.5||3208.5||3197|0
1580976000000|2020-02-06 08:00:00|3225|3209|3225.5|3219.5|3225.5|3219.5|3222.5|3208.5|0
1580976300000|2020-02-06 08:05:00|3225|3219|3226|3220|3228|3223.5|3224|3217.5|9
1580976600000|2020-02-06 08:10:00|3225.5|3219.5|3219.5|3215.5|3225.5|3219.5|3219|3213|4
1580976900000|2020-02-06 08:15:00|3219|3213|3223.5|3217|3224.5|3218.5|3218.5|3212.5|1
1580977200000|2020-02-06 08:20:00|3223|3216.5|3214.5|3208.5|3223|3216.5|3214|3208|0
1580977500000|2020-02-06 08:25:00|3215|3209|3214|3205.5|3216|3210.5|3212.5|3205.5|0
1580977800000|2020-02-06 08:30:00|3213.5|3205|3214|3207.5|3215|3208|3211.5|3204.5|0
1580978100000|2020-02-06 08:35:00|3213.5|3207|3211|3205.5|3214|3208|3210.5|3204.5|0
1580978400000|2020-02-06 08:40:00|3211.5|3205|3208.5|3204.5|3211.5|3205.5|3208.5|3202.5|0
1580978700000|2020-02-06 08:45:00|3208|3202|3208|3202|3208|3202|3205.5|3199.5|5
1580979000000|2020-02-06 08:50:00|3208.5|3202.5|3205.5|3199.5|3210.5|3204.5|3205|3199.5|0
1580979300000|2020-02-06 08:55:00|3206|3200|3205|3199|3207|3201|3205|3199|0
1580979600000|2020-02-06 09:00:00|3204.5|3198.5|3205.5|3199.5|3205.5|3199.5|3204|3198|0
1580979900000|2020-02-06 09:05:00|3206|3200|3205|3199|3206|3200.5|3205|3199|0
1580980200000|2020-02-06 09:10:00|3205.5|3199.5|3206.5|3200|3206.5|3200.5|3203.5|3198|0
1580980500000|2020-02-06 09:15:00|3206|3199.5|3201|3195|3206|3199.5|3201|3195|0
1580980800000|2020-02-06 09:20:00|3200.5|3194.5|3196|3190|3201|3195|3196|3190|0
1580981100000|2020-02-06 09:25:00|3195.5|3189.5|3198|3192|3198.5|3193|3194|3188.5|2
1580981400000|2020-02-06 09:30:00|3198.5|3192.5|3201.5|3195.5|3201.5|3195.5|3198.5|3192.5|0
1580981700000|2020-02-06 09:35:00|3201|3195|3203.5|3197|3203.5|3197.5|3200.5|3195|0
1580982000000|2020-02-06 09:40:00|3203|3196.5|3201.5|3195.5|3203|3197.5|3201|3195.5|0
1580982300000|2020-02-06 09:45:00|3201|3195|3201|3195|3202|3196|3200.5|3194.5|0
1580982600000|2020-02-06 09:50:00|3201.5|3195.5|3205.5|3199|3206|3200|3201.5|3195.5|0
1580982900000|2020-02-06 09:55:00|3205|3198.5|3204|3198|3205|3198.5|3203.5|3198|0
1580983200000|2020-02-06 10:00:00|3203.5|3197.5|3203|3197|3203.5|3197.5|3202.5|3197|0
1580983500000|2020-02-06 10:05:00|3203.5|3197.5|3203.5|3197.5|3203.5|3197.5|3202.5|3196.5|0
1580983800000|2020-02-06 10:10:00|3203|3198|3203.5|3197.5|3203.5|3198|3202.5|3197|0
1580984100000|2020-02-06 10:15:00|3203|3197|3204|3198|3205|3199|3202.5|3197|0
1580984400000|2020-02-06 10:20:00|3203.5|3197.5|3206.5|3200.5|3206.5|3200.5|3203|3197.5|0
1580984700000|2020-02-06 10:25:00|3207|3201|3207.5|3201.5|3207.5|3201.5|3206|3199.5|0
1580985000000|2020-02-06 10:30:00|3207|3201|3208|3202|3208|3202|3206|3200.5|0
1580985300000|2020-02-06 10:35:00|3207.5|3201.5|3209|3203|3209|3203|3207|3201.5|0
1580985600000|2020-02-06 10:40:00|3208.5|3202.5|3205|3199.5|3208.5|3202.5|3205|3199.5|0
1580985900000|2020-02-06 10:45:00|3204|3199|3204|3198|3204.5|3199|3203|3197.5|0
1580986200000|2020-02-06 10:50:00|3204.5|3198.5|3204.5|3198.5|3205.5|3199.5|3203|3197.5|0
1580986500000|2020-02-06 10:55:00|3205|3199|3202.5|3196.5|3205|3199|3202|3196.5|0
1580986800000|2020-02-06 11:00:00|3203|3197|3204|3198|3204|3198|3202.5|3197|0
1580987100000|2020-02-06 11:05:00|3204.5|3198.5|3208|3202|3208|3202|3204.5|3198.5|0
1580987400000|2020-02-06 11:10:00|3207|3201.5|3205|3199.5|3207|3201.5|3205|3199.5|0
1580987700000|2020-02-06 11:15:00|3204.5|3199|3203|3196.5|3206|3200.5|3202.5|3196.5|0
1580988000000|2020-02-06 11:20:00|3202.5|3197|3203.5|3197.5|3203.5|3197.5|3202|3196.5|0
1580988300000|2020-02-06 11:25:00|3204|3198|3204|3198|3204|3198.5|3203.5|3197.5|0
1580988600000|2020-02-06 11:30:00|3204.5|3198.5|3206|3200|3206|3200|3204.5|3198.5|0
1580988900000|2020-02-06 11:35:00|3206.5|3200.5|3208.5|3202.5|3208.5|3202.5|3206.5|3200.5|0
1580989200000|2020-02-06 11:40:00|3208|3203|3209|3203|3209|3203|3207.5|3203|0
1580989500000|2020-02-06 11:45:00|3208.5|3202.5|3207.5|3202.5|3208.5|3203|3207.5|3202.5|0
1580989800000|2020-02-06 11:50:00|3207|3200.5|3207|3201|3207.5|3201|3206.5|3200.5|1
1580990100000|2020-02-06 11:55:00|3207.5|3201.5|3209|3203.5|3209.5|3203.5|3207.5|3201.5|0
1580990400000|2020-02-06 12:00:00|3209.5|3203|3211|3205|3215|3205|3209.5|3201.5|0
1580990700000|2020-02-06 12:05:00|3211.5|3205.5|3213|3207|3213|3207|3211.5|3205.5|0
1580991000000|2020-02-06 12:10:00|3212.5|3207.5|3212.5|3208|3212.5|3208|3212.5|3207|3
1580991300000|2020-02-06 12:15:00|3214.5|3208.5|3216.5|3210.5|3216.5|3210.5|3214|3208|1
1580991600000|2020-02-06 12:20:00|3217|3211|3222|3215.5|3222|3215.5|3217|3210.5|0
1580991900000|2020-02-06 12:25:00|3221.5|3213|3217|3211.5|3221.5|3213|3217|3211.5|2
1580992200000|2020-02-06 12:30:00|3217.5|3211|3216|3210|3217.5|3211|3215.5|3210|0
1580992500000|2020-02-06 12:35:00|3215.5|3209.5|3216.5|3210.5|3216.5|3210.5|3215|3209.5|0
1580992800000|2020-02-06 12:40:00|3216|3210|3215.5|3209.5|3216|3210|3215.5|3209.5|0
1580993100000|2020-02-06 12:45:00|3215|3210|3215|3209.5|3216|3210|3214.5|3209.5|0
1580993400000|2020-02-06 12:50:00||3209||3209||3209.5||3209|0
1580993700000|2020-02-06 12:55:00|3214.5|3208.5|3213.5|3207.5|3214.5|3208.5|3213|3207.5|0
1580994000000|2020-02-06 13:00:00|3213|3208|3212.5|3206.5|3213|3208|3212|3206.5|0
1580994300000|2020-02-06 13:05:00|3212|3206|3212.5|3206.5|3212.5|3206.5|3211.5|3206|0
1580994600000|2020-02-06 13:10:00|3213|3207|3210|3204.5|3213|3207|3210|3204|0
1580994900000|2020-02-06 13:15:00|3209.5|3204|3208|3202|3210|3204.5|3208|3202|0
1580995200000|2020-02-06 13:20:00||3202.5||3203||3203.5||3202.5|0
1580995500000|2020-02-06 13:25:00|3207.5|3202.5|3207|3200.5|3207.5|3202.5|3207|3200.5|0
1580995800000|2020-02-06 13:30:00||3200||3202.5||3203.5||3200|0
1580996100000|2020-02-06 13:35:00|3209|3203|3209.5|3203.5|3210|3204|3207|3202.5|5
1580996400000|2020-02-06 13:40:00|3210|3204|3207|3201|3210|3204|3207|3200.5|0
1580996700000|2020-02-06 13:45:00|3206.5|3200.5|3204|3198.5|3206.5|3200.5|3204|3197.5|0
1580997000000|2020-02-06 13:50:00|3203.5|3198|3203|3197.5|3204|3198.5|3203|3197|0
1580997300000|2020-02-06 13:55:00|3203.5|3198|3205|3199.5|3205.5|3200|3203.5|3198|0
1580997600000|2020-02-06 14:00:00|3205.5|3199|3205.5|3199|3205.5|3200|3204.5|3199|0
1580997900000|2020-02-06 14:05:00|3205|3198.5|3204|3198.5|3205|3199.5|3203.5|3198|0
1580998200000|2020-02-06 14:10:00|3204.5|3198|3205.5|3199.5|3205.5|3200|3204|3198|0
1580998500000|2020-02-06 14:15:00|3204.5|3199|3202|3196|3204.5|3199.5|3202|3195.5|0
1580998800000|2020-02-06 14:20:00|3201.5|3195.5|3201.5|3195.5|3201.5|3196|3200|3194.5|0
1580999100000|2020-02-06 14:25:00|3202|3196|3200|3194|3202.5|3197|3199.5|3193.5|0
1580999400000|2020-02-06 14:30:00|3200.5|3194.5|3198|3191.5|3201.5|3195.5|3198|3191.5|0
1580999700000|2020-02-06 14:35:00|3197.5|3192|3194.5|3188.5|3197.5|3192|3194.5|3188.5|0
1581000000000|2020-02-06 14:40:00|3194|3189|3193.5|3188|3194|3189|3192.5|3187|0
1581000300000|2020-02-06 14:45:00|3194|3188.5|3197.5|3191.5|3197.5|3192|3194|3188.5|0
1581000600000|2020-02-06 14:50:00|3198|3192|3203.5|3197.5|3204|3198|3198|3192|0
1581000900000|2020-02-06 14:55:00|3203|3198|3204|3198|3204|3198|3202.5|3196.5|0
1581001200000|2020-02-06 15:00:00|3204.5|3198.5|3204|3198|3204.5|3199|3203.5|3197|0
1581001500000|2020-02-06 15:05:00|3204.5|3198.5|3203|3197|3206|3199.5|3203|3197|0
1581001800000|2020-02-06 15:10:00|3203.5|3197.5|3205.5|3199.5|3205.5|3199.5|3203.5|3197.5|0
1581002100000|2020-02-06 15:15:00|3206|3200|3207|3201|3207.5|3201.5|3204.5|3198.5|0
1581002400000|2020-02-06 15:20:00|3207.5|3201.5|3207|3201.5|3208.5|3203|3207|3201|0
1581002700000|2020-02-06 15:25:00|3207.5|3201|3207|3201|3208|3202.5|3206.5|3201|0
1581003000000|2020-02-06 15:30:00|3207.5|3201.5|3208|3202|3209.5|3203.5|3207.5|3201|0
1581003300000|2020-02-06 15:35:00|3208.5|3202.5|3210|3204.5|3210.5|3204.5|3208.5|3201.5|0
1581003600000|2020-02-06 15:40:00|3210.5|3204|3210.5|3204.5|3210.5|3205|3210|3204|0
1581003900000|2020-02-06 15:45:00|3211|3205|3210.5|3204.5|3213|3207|3210.5|3204.5|0
1581004200000|2020-02-06 15:50:00|3211|3205|3211.5|3206|3213|3207|3211|3204.5|0
1581004500000|2020-02-06 15:55:00|3212|3206.5|3211.5|3206|3212|3206.5|3211|3205|0
1581004800000|2020-02-06 16:00:00|3211|3205.5|3210.5|3205|3211.5|3206|3210.5|3204.5|0
1581005100000|2020-02-06 16:05:00|3211|3205.5|3212|3206.5|3212|3206.5|3211|3205|1
1581005400000|2020-02-06 16:10:00|3212.5|3207|3212.5|3206.5|3213.5|3208|3212.5|3206|0
1581005700000|2020-02-06 16:15:00|3212|3206|3212.5|3206.5|3212.5|3206.5|3211.5|3205.5|0
1581006000000|2020-02-06 16:20:00|3213|3206|3213.5|3207.5|3213.5|3208.5|3213|3206|3
1581006300000|2020-02-06 16:25:00||3208||3207.5||3208||3207|0
1581006600000|2020-02-06 16:30:00|3214|3202.5|3220.5|3203|3220.5|3203.5|3214|3199.5|0
1581006900000|2020-02-06 16:35:00|3220|3202.5|3221.5|3197|3225|3202.5|3219.5|3196|0
1581007200000|2020-02-06 16:40:00|3225.5||3227.5||3247||3225.5||0
1581007500000|2020-02-06 16:45:00|3226.5|3197.5|3227|3196.5|3227|3202.5|3221|3196.5|0
1581007800000|2020-02-06 16:50:00|3226.5|3195|3226.5|3195|3226.5|3195|3226.5|3195|0
1581008100000|2020-02-06 16:55:00|3233.5|3193.5|3225.5|3194|3233.5|3194|3225.5|3183|0
1581008400000|2020-02-06 17:00:00|3232.5|3194.5|3244|3183|3247|3194.5|3231.5|3183|0
1581008700000|2020-02-06 17:05:00|3247||3242.5||3247||3242.5||0
1581009000000|2020-02-06 17:10:00|3247||3242||3247||3242||0
1581009300000|2020-02-06 17:15:00|3247||3240.5||3247||3240.5||0
1581009600000|2020-02-06 17:20:00|3247||3240||3247||3240||0
1581009900000|2020-02-06 17:25:00|3247||3238.5||3247||3238.5||0
1581010500000|2020-02-06 17:35:00|3247||3237.5||3247||3237.5||0
1581010800000|2020-02-06 17:40:00|3244.5||3237||3244.5||3237||0
1581011100000|2020-02-06 17:45:00|3244||3236.5||3244||3236.5||0
1581011400000|2020-02-06 17:50:00|3243.5||3235.5||3243.5||3235.5||0
1581012000000|2020-02-06 18:00:00|3242.5||3235||3242.5||3235||0
1581012600000|2020-02-06 18:10:00|3242||3234||3242||3234||0
1581013500000|2020-02-06 18:25:00|3241||3233||3247||3233||0
1581013800000|2020-02-06 18:30:00|3240||3232||3240||3232||0
1581014400000|2020-02-06 18:40:00|3247||3231||3247||3231||0
1581014700000|2020-02-06 18:45:00|3247||3230.5||3247||3230.5||0
1581015000000|2020-02-06 18:50:00|3237.5||3230||3237.5||3230||0
1581015600000|2020-02-06 19:00:00|3247||3229.5||3247||3229.5||0
1581015900000|2020-02-06 19:05:00|3236.5||3229||3236.5||3229||0
1581016500000|2020-02-06 19:15:00|3247||3227.5||3247||3227.5||0
1581017100000|2020-02-06 19:25:00|3234.5||3226.5||3234.5||3226.5||0
1581017400000|2020-02-06 19:30:00|3233.5||3232.5||3233.5||3232.5||0
1581018300000|2020-02-06 19:45:00|3247||3232||3247||3232||0
1581018600000|2020-02-06 19:50:00|3239||3231.5||3239||3231.5||0
1581019500000|2020-02-06 20:05:00|3247||3230||3247||3230||0
1581019800000|2020-02-06 20:10:00|3237||3229||3247||3229||0
1581020400000|2020-02-06 20:20:00|3236||3228||3247||3228||0
1581020700000|2020-02-06 20:25:00|3235||3227.5||3235||3227.5||0
1581021000000|2020-02-06 20:30:00|3247||3226.5||3247||3226.5||0
1581021300000|2020-02-06 20:35:00|3247||3226||3247||3226||0
1581021600000|2020-02-06 20:40:00|3233||3225||3247||3225||0
1581021900000|2020-02-06 20:45:00|3247||3230||3247||3224||0
1581022200000|2020-02-06 20:50:00|3229.5||3228.5||3247||3228.5||0
1581022500000|2020-02-06 20:55:00|3228||3227||3247||3227||0
1581058800000|2020-02-07 07:00:00|3234|3184.5|3233|3185|3234|3187|3232.5|3184.5|0
1581059100000|2020-02-07 07:05:00|3215.5||3215.5||3215.5||3215.5||0
1581059400000|2020-02-07 07:10:00||3184.5||3185||3185||3184.5|0
1581060300000|2020-02-07 07:25:00||3184.5||3184.5||3184.5||3184.5|0
1581060900000|2020-02-07 07:35:00|3215|3185|3215.5|3185|3215.5|3185.5|3215|3185|0
1581061200000|2020-02-07 07:40:00||3188.5||3195.5||3197.5||3188.5|0
1581061500000|2020-02-07 07:45:00|3215||3212.5||3215.5||3212.5||0
1581062400000|2020-02-07 08:00:00|3212|3152|3212|3195|3212.5|3195|3212|3152|0
1581062700000|2020-02-07 08:05:00|3211|3194.5|3209.5|3203.5|3211|3203.5|3208|3194|0
1581063000000|2020-02-07 08:10:00|3210.5|3204|3211|3205|3212|3206.5|3209|3203|0
1581063300000|2020-02-07 08:15:00|3211.5|3205.5|3207.5|3201.5|3211.5|3205.5|3206.5|3200.5|0
1581063600000|2020-02-07 08:20:00|3208|3202|3210|3204|3210|3204|3207.5|3202|0
1581063900000|2020-02-07 08:25:00|3210.5|3204.5|3209|3203|3210.5|3206|3208.5|3202.5|0
1581064200000|2020-02-07 08:30:00|3209.5|3202.5|3208|3202|3210|3204|3208|3201.5|0
1581064500000|2020-02-07 08:35:00|3208.5|3202.5|3210.5|3205|3210.5|3205|3208.5|3202.5|0
1581064800000|2020-02-07 08:40:00|3212.5|3205.5|3211|3205.5|3212.5|3207|3211|3204.5|0
1581065100000|2020-02-07 08:45:00|3211.5|3206|3206|3200.5|3211.5|3206|3206|3200|0
1581065400000|2020-02-07 08:50:00|3206.5|3201|3203.7|3197.7|3207|3202.5|3202.5|3197|2
1581065700000|2020-02-07 08:55:00|3202.7|3196.7|3200|3194|3202.7|3196.7|3198.5|3192.5|0
1581066000000|2020-02-07 09:00:00|3199|3193|3199|3193.5|3199.5|3193.5|3197|3191|0
1581066300000|2020-02-07 09:05:00|3198.5|3193|3198.5|3192.5|3198.5|3193|3196.5|3191|0
1581066600000|2020-02-07 09:10:00|3198|3192|3197|3191|3199.5|3193.5|3197|3191|0
1581066900000|2020-02-07 09:15:00|3197.5|3191.5|3193.5|3188|3198|3192|3193.5|3188|0
1581067200000|2020-02-07 09:20:00|3194|3188.5|3195|3189|3196|3190|3194|3188.5|0
1581067500000|2020-02-07 09:25:00|3195.5|3189.5|3192.5|3187|3195.5|3189.5|3192.5|3187|0
1581067800000|2020-02-07 09:30:00|3192|3186.5|3193.5|3188|3193.5|3188|3191.5|3186|0
1581068100000|2020-02-07 09:35:00|3194|3188.5|3195|3188.5|3195|3189|3193.5|3188.5|0
1581068400000|2020-02-07 09:40:00|3194.5|3188|3192.5|3187|3194.5|3188|3192.5|3187|0
1581068700000|2020-02-07 09:45:00|3192|3186.5|3189|3183|3192.5|3186.5|3188.5|3182.5|0
1581069000000|2020-02-07 09:50:00|3188.5|3182.5|3189.5|3183.5|3189.5|3183.5|3188.5|3182.5|0
1581069300000|2020-02-07 09:55:00|3190|3184|3189|3183.5|3190|3184|3189|3183.5|0
1581069600000|2020-02-07 10:00:00|3189.5|3184|3189|3183.5|3190|3184|3189|3183.5|0
1581069900000|2020-02-07 10:05:00|3189.5|3183|3190.5|3185|3191|3185|3189.5|3183|1
1581070200000|2020-02-07 10:10:00|3190|3182.5|3187|3181.5|3190|3182.5|3186.5|3181|3
1581070500000|2020-02-07 10:15:00|3186.5|3181|3185.5|3179.5|3186.5|3181|3185.5|3179.5|0
1581070800000|2020-02-07 10:20:00|3185|3180|3184.5|3179|3186|3180|3184|3179|0
1581071100000|2020-02-07 10:25:00|3185|3178.5|3183.5|3178|3185|3178.5|3183|3177.5|0
1581071400000|2020-02-07 10:30:00|3183|3177.5|3181.5|3175.5|3183.5|3178|3181|3175.5|0
1581071700000|2020-02-07 10:35:00|3181|3175|3180.5|3174.5|3181|3175|3180|3174.5|0
1581072000000|2020-02-07 10:40:00|3180|3174|3177.5|3171.5|3180|3174|3176.5|3171.5|2
1581072300000|2020-02-07 10:45:00|3177|3171|3176|3170.5|3177|3171|3175.5|3169.5|0
1581072600000|2020-02-07 10:50:00|3176.5|3171|3178|3172|3178|3172|3176.5|3171|0
1581072900000|2020-02-07 10:55:00|3177.5|3171.5|3173.5|3168|3177.5|3171.5|3173.5|3168|0
1581073200000|2020-02-07 11:00:00|3174|3167.5|3174|3168.5|3174|3168.5|3171.5|3166|2
1581073500000|2020-02-07 11:05:00|3174.5|3169|3176|3170.5|3176|3170.5|3173|3167.5|0
1581073800000|2020-02-07 11:10:00|3176.5|3171|3177.5|3172|3177.5|3172|3175.5|3170|0
1581074100000|2020-02-07 11:15:00|3178|3172.5|3178|3172.5|3179|3173|3177.5|3172|0
1581074400000|2020-02-07 11:20:00|3178.5|3173|3178|3173|3179|3173|3178|3173|0
1581074700000|2020-02-07 11:25:00|3178.5|3172.5|3177.5|3172|3178.5|3172.5|3177|3171.5|0
1581075000000|2020-02-07 11:30:00|3177|3171.5|3178|3172.5|3178.5|3172.5|3176.5|3171|0
1581075300000|2020-02-07 11:35:00|3177.5|3172|3179.5|3174|3179.5|3174|3177.5|3172|0
1581075600000|2020-02-07 11:40:00|3180|3174.5|3180|3174.5|3180.5|3174.5|3179.5|3174|0
1581075900000|2020-02-07 11:45:00|3180.5|3175|3181.5|3176|3181.5|3176|3180|3175|0
1581076200000|2020-02-07 11:50:00|3182|3176.5|3183|3177|3183|3177|3181.5|3176.5|0
1581076500000|2020-02-07 11:55:00|3180.5|3177.5|3184|3178|3184|3178|3180.5|3177|9
1581076800000|2020-02-07 12:00:00|3184.5|3177.5|3184|3178.5|3189|3178.5|3183.5|3175.5|0
1581077100000|2020-02-07 12:05:00|3183.5|3178|3183.5|3177.5|3184.5|3179|3183.5|3177.5|0
1581077400000|2020-02-07 12:10:00|3183|3177|3182.5|3176.5|3183|3177|3181.5|3175.5|0
1581077700000|2020-02-07 12:15:00|3183|3177|3182|3176|3183|3177|3182|3176|0
1581078000000|2020-02-07 12:20:00|3181.5|3175.5|3179|3173|3181.5|3175.5|3178.5|3172.5|4
1581078300000|2020-02-07 12:25:00|3178.5|3172.5|3178.5|3172.5|3179|3173|3178.5|3172.5|0
1581078600000|2020-02-07 12:30:00|3179|3173|3180|3174|3180.5|3174|3179|3173|0
1581078900000|2020-02-07 12:35:00|3180.5|3174.5|3178.5|3172.5|3180.5|3174.5|3178.5|3172.5|0
1581079200000|2020-02-07 12:40:00|3178|3173|3177.5|3171.5|3178|3173|3177.5|3171|0
1581079500000|2020-02-07 12:45:00||3171||3171.5||3171.5||3171|0
1581079800000|2020-02-07 12:50:00|3177|3171|3178|3172|3178|3172|3176.5|3170.5|0
1581080100000|2020-02-07 12:55:00|3178.5|3172.5|3180|3174|3180|3174|3178.5|3172.5|0
1581080400000|2020-02-07 13:00:00|3179.5|3174.5|3181|3175|3181.5|3175|3179.5|3174.5|0
1581080700000|2020-02-07 13:05:00|3181.5|3175.5|3180.5|3174.5|3181.5|3175.5|3180.5|3174|9
1581081000000|2020-02-07 13:10:00|3181|3175|3180.5|3177|3181|3177|3180|3175|4
1581081300000|2020-02-07 13:15:00|3180||3180||3181||3180||0
1581081600000|2020-02-07 13:20:00|3180.5|3177.5|3184.5|3179|3185|3179|3180|3177.5|0
1581081900000|2020-02-07 13:25:00|3185|3179.5|3186.5|3178.5|3187|3181|3185|3178.5|0
1581082200000|2020-02-07 13:30:00|3187|3179.5|3184.5|3178.5|3191.5|3183.5|3183.5|3178|0
1581082500000|2020-02-07 13:35:00|3184|3178|3183.5|3177.5|3184.5|3178.5|3179.5|3173.5|0
1581082800000|2020-02-07 13:40:00|3183|3177|3179|3173|3183.5|3177.5|3178.5|3172.5|0
1581083100000|2020-02-07 13:45:00|3179.5|3173.5|3179|3173|3179.5|3174|3178|3172.5|0
1581083400000|2020-02-07 13:50:00|3179.5|3173.5|3182.5|3176.5|3182.5|3176.5|3179.5|3173.5|1
1581083700000|2020-02-07 13:55:00|3183|3177|3179.5|3176|3183.5|3177.5|3179.5|3176|6
1581084000000|2020-02-07 14:00:00|3182|3176.5|3185|3179|3185.5|3179|3182|3176.5|1
1581084300000|2020-02-07 14:05:00|3184.5|3178.5|3183.5|3177|3185|3179.5|3183.5|3177|0
1581084600000|2020-02-07 14:10:00|3183|3177.5|3182.5|3176|3183.5|3177.5|3182|3176|0
1581084900000|2020-02-07 14:15:00|3181.5|3175.5|3179.5|3173.5|3182.5|3176|3179|3173.5|0
1581085200000|2020-02-07 14:20:00|3180|3174|3179.5|3173.5|3180.5|3174|3179.5|3173.5|0
1581085500000|2020-02-07 14:25:00|3180|3174|3181.5|3175|3181.5|3175|3180|3173.5|0
1581085800000|2020-02-07 14:30:00|3181|3174.5|3175|3169|3181.5|3175.5|3174.5|3168.5|0
1581086100000|2020-02-07 14:35:00|3175.5|3168.5|3178|3172.5|3179|3173|3174.5|3168.5|0
1581086400000|2020-02-07 14:40:00|3177.5|3172|3178.5|3172.5|3179.5|3173.5|3177|3171.5|0
1581086700000|2020-02-07 14:45:00|3178|3172|3180|3174.5|3180|3174.5|3177|3171|0
1581087000000|2020-02-07 14:50:00|3180.5|3174|3179.5|3174|3181|3175|3179.5|3174|0
1581087300000|2020-02-07 14:55:00|3179|3173.5|3175.5|3168.5|3179|3174|3175.5|3168.5|1
1581087600000|2020-02-07 15:00:00|3176|3169|3175.5|3169.5|3177|3171|3175|3169|0
1581087900000|2020-02-07 15:05:00|3176|3170|3176|3170|3176.5|3170|3175|3169.5|0
1581088200000|2020-02-07 15:10:00|3176.5|3170.5|3176.5|3170.5|3177|3171|3176|3170|0
1581088500000|2020-02-07 15:15:00|3176|3170|3176|3169.5|3176.5|3170|3174.5|3168.5|0
1581088800000|2020-02-07 15:20:00|3175.5|3170|3175.5|3169.5|3175.5|3170|3174.5|3169|0
1581089100000|2020-02-07 15:25:00|3175|3170|3177|3171.5|3177|3171.5|3175|3169|4
1581089400000|2020-02-07 15:30:00|3177.5|3172.5|3176.5|3171|3179.5|3174.5|3176.5|3171|4
1581089700000|2020-02-07 15:35:00|3177|3171.5|3177|3171|3178|3172|3177|3171|0
1581090000000|2020-02-07 15:40:00|3176.5|3170.5|3180|3174|3180.5|3174.5|3176|3170|0
1581090300000|2020-02-07 15:45:00|3179.5|3174.5|3180|3174|3180|3174.5|3177.5|3171.5|0
1581090600000|2020-02-07 15:50:00|3179.5|3173.5|3179.5|3173.5|3179.5|3174|3179|3173|0
1581090900000|2020-02-07 15:55:00|3180|3174|3179.5|3174|3181.5|3178|3179.5|3174|4
1581091200000|2020-02-07 16:00:00|3179|3173.5|3180|3174|3180.5|3174|3178|3172.5|0
1581091500000|2020-02-07 16:05:00|3180.5|3174.5|3179|3173|3180.5|3174.5|3179|3173|0
1581091800000|2020-02-07 16:10:00|3178.5|3172.5|3179.5|3173.5|3179.5|3173.5|3178|3172|0
1581092100000|2020-02-07 16:15:00|3180.5|3174|3180.5|3174.5|3180.5|3174.5|3180|3174|2
1581092400000|2020-02-07 16:20:00|3181|3175|3182.5|3176.5|3183|3176.5|3181|3175|0
1581092700000|2020-02-07 16:25:00|3183|3177|3183|3177|3183.5|3177|3182.5|3176.5|0
1581093000000|2020-02-07 16:30:00|3182.5|3175.5|3187.5|3170|3189.5|3175.5|3182.5|3168|0
1581093300000|2020-02-07 16:35:00|3188|3169.5|3191.5|3167|3194|3169.5|3186|3167|0
1581093600000|2020-02-07 16:40:00|3193.5||3190.5||3193.5||3186.5||0
1581093900000|2020-02-07 16:45:00|3190|3166.5|3188|3166.5|3190.5|3166.5|3185|3166.5|0
1581094200000|2020-02-07 16:50:00|3187.5||3191||3191||3184.5||0
1581094500000|2020-02-07 16:55:00|3190.5|3167|3191|3167|3191|3167|3190|3167|0
1581094800000|2020-02-07 17:00:00|3193|3166.5|3192.5|3167|3224|3167|3192.5|3166.5|0
1581095100000|2020-02-07 17:05:00|3199.5||3197.5||3205||3197.5||0
1581095400000|2020-02-07 17:10:00|3226||3196||3226||3196||0
1581095700000|2020-02-07 17:15:00|3203||3195.5||3203||3195.5||0
1581096000000|2020-02-07 17:20:00|3202.5||3195||3202.5||3195||0
1581096300000|2020-02-07 17:25:00|3202||3194.5||3202||3194.5||0
1581096600000|2020-02-07 17:30:00|3226|3166.5|3194|3166.5|3226|3166.5|3194|3166.5|0
1581096900000|2020-02-07 17:35:00|3223.5||3193.5||3223.5||3193.5||0
1581097200000|2020-02-07 17:40:00|3200.5||3193||3200.5||3193||0
1581097500000|2020-02-07 17:45:00|3223.5||3192.5||3223.5||3192.5||0
1581099000000|2020-02-07 18:10:00|3223.5||3192||3223.5||3192||0
1581099300000|2020-02-07 18:15:00|3199||3191||3199||3191||0
1581099900000|2020-02-07 18:25:00|3223.5||3190.5||3223.5||3190.5||0
1581100200000|2020-02-07 18:30:00|3197.5||3190||3197.5||3190||0
1581100500000|2020-02-07 18:35:00|3192||3190.5||3223.5||3190.5||0
1581100800000|2020-02-07 18:40:00|3197.5||3190||3197.5||3190||0
1581101100000|2020-02-07 18:45:00|3197||3188||3221||3188||0
1581101400000|2020-02-07 18:50:00|3221||3193.5||3221||3187.5||0
1581102300000|2020-02-07 19:05:00|3200||3193||3200||3193||0
1581102600000|2020-02-07 19:10:00|3217||3192.5||3217||3192.5||1
1581102900000|2020-02-07 19:15:00|3199.5||3192||3199.5||3192||0
1581103500000|2020-02-07 19:25:00|3217||3191.5||3217||3191.5||0
1581103800000|2020-02-07 19:30:00|3184.5||3184||3184.5||3184||0
1581108900000|2020-02-07 20:55:00|3185.5||3191.5||3218.5||3185.5||0
1581318000000|2020-02-10 07:00:00|3204|3153.5|3225.5|3128.5|3225.5|3155|3202.5|3128.5|0
1581318300000|2020-02-10 07:05:00|3382|3021.5|3382|3021.5|3382|3021.5|3382|3021.5|0
1581318600000|2020-02-10 07:10:00|3218.5|3146.5|3208.5|3166.5|3218.5|3166.5|3208.5|3146.5|0
1581318900000|2020-02-10 07:15:00|3208|3167|3198.5|3167|3208|3167|3198.5|3167|0
1581319200000|2020-02-10 07:20:00|3208||3208||3208||3208||0
1581320400000|2020-02-10 07:40:00|3207.5|3167.5|3207|3168|3207.5|3168|3207|3167.5|0
1581321000000|2020-02-10 07:50:00|3206.5|3168.5|3199.5|3169|3206.5|3169|3199.5|3168.5|0
1581321300000|2020-02-10 07:55:00|3199|3166.5|3208|3166.5|3208|3167|3190|3166.5|0
1581321600000|2020-02-10 08:00:00|3208.5|3167|3188|3174|3208.5|3175.5|3185|3166.5|0
1581321900000|2020-02-10 08:05:00|3186|3173.5|3174.5|3169|3188|3173.5|3174.5|3167|0
1581322200000|2020-02-10 08:10:00|3174|3168.5|3169|3165.5|3181.5|3168.5|3166|3160.5|2
1581322500000|2020-02-10 08:15:00|3169.5|3166|3173.5|3166|3175.5|3167|3169.5|3165.5|0
1581322800000|2020-02-10 08:20:00|3174|3166.5|3175|3169|3178.5|3170.5|3173|3166|0
1581323100000|2020-02-10 08:25:00|3174.5|3168.5|3174.5|3168.5|3174.5|3168.5|3171.5|3166|0
1581323400000|2020-02-10 08:30:00|3174|3168|3175|3169.5|3176|3169.5|3173|3167|1
1581323700000|2020-02-10 08:35:00|3175.5|3169|3168.5|3162.5|3175.5|3169|3167.5|3161.5|3
1581324000000|2020-02-10 08:40:00|3168|3162|3165|3159|3169|3162.5|3164.5|3159|0
1581324300000|2020-02-10 08:45:00|3164.5|3160|3162|3156|3165.5|3160|3161|3155.5|0
1581324600000|2020-02-10 08:50:00|3161.5|3155.5|3159.5|3153|3162|3156|3158.5|3151|0
1581324900000|2020-02-10 08:55:00|3159|3153.5|3157.5|3151.5|3162|3156|3156.5|3151|3
1581325200000|2020-02-10 09:00:00|3158|3152|3162|3156.5|3162|3156.5|3157|3152|0
1581325500000|2020-02-10 09:05:00|3162.5|3157|3164.5|3159|3165|3159|3161.5|3156|0
1581325800000|2020-02-10 09:10:00|3165|3158.5|3162.5|3156.5|3165|3159|3162|3156.5|0
1581326100000|2020-02-10 09:15:00|3162|3157|3164|3158|3164.5|3158|3161|3155.5|0
1581326400000|2020-02-10 09:20:00|3163.5|3157.5|3162|3156|3163.5|3157.5|3161.5|3156|0
1581326700000|2020-02-10 09:25:00|3161.5|3155.5|3161|3155|3162|3156.5|3161|3155|0
1581327000000|2020-02-10 09:30:00|3161.5|3155.5|3163|3157|3164|3158|3161|3155.5|0
1581327300000|2020-02-10 09:35:00|3163.5|3157.5|3164.5|3158.5|3165|3158.5|3162.5|3157|0
1581327600000|2020-02-10 09:40:00|3164|3158|3162.5|3157|3164|3158|3161|3155.5|0
1581327900000|2020-02-10 09:45:00|3163|3156.5|3163.5|3158|3164|3158.5|3162|3156.5|0
1581328200000|2020-02-10 09:50:00|3163|3157.5|3164|3158.5|3164.5|3158.5|3162.5|3157|0
1581328500000|2020-02-10 09:55:00|3164.5|3158|3160.5|3155|3164.5|3158.5|3160.5|3155|0
1581328800000|2020-02-10 10:00:00|3161|3154.5|3160|3154|3161|3155|3159.5|3153.5|0
1581329100000|2020-02-10 10:05:00|3159.5|3154.5|3159|3153|3160.5|3155|3158.5|3153|0
1581329400000|2020-02-10 10:10:00|3158.5|3152.5|3160|3154|3160.5|3154|3158|3152.5|0
1581329700000|2020-02-10 10:15:00|3160.5|3154.5|3161|3155.5|3162|3156|3160.5|3154.5|0
1581330000000|2020-02-10 10:20:00|3161.5|3155|3163|3157|3163|3157.5|3161|3155|0
1581330300000|2020-02-10 10:25:00|3163.5|3156.5|3163|3157|3163.5|3157|3162|3156.5|0
1581330600000|2020-02-10 10:30:00|3162.5|3157.5|3162.5|3156.5|3164.5|3159|3162.5|3156.5|0
1581330900000|2020-02-10 10:35:00|3162|3157.5|3164.5|3158.5|3164.5|3158.5|3162|3157.5|0
1581331200000|2020-02-10 10:40:00|3164|3158|3169|3163.5|3170|3164|3164|3158|0
1581331500000|2020-02-10 10:45:00|3168|3163|3171|3165|3171.5|3165|3165.5|3162|2
1581331800000|2020-02-10 10:50:00|3170.5|3166|3171.5|3165.5|3172|3166|3170.5|3165.5|1
1581332100000|2020-02-10 10:55:00|3171|3165|3169|3163|3171|3165|3168|3162.5|0
1581332400000|2020-02-10 11:00:00|3169.5|3164|3170|3164.5|3170.5|3165|3168.5|3164|0
1581332700000|2020-02-10 11:05:00|3170.5|3164|3172|3166|3172|3166|3170|3164|0
1581333000000|2020-02-10 11:10:00|3172.5|3167|3169|3163.5|3172.5|3167|3168.5|3163|0
1581333300000|2020-02-10 11:15:00|3169.5|3163|3169|3163|3169.5|3163|3168.5|3162.5|0
1581333600000|2020-02-10 11:20:00|3169.5|3163.5|3168.5|3162.5|3169.5|3164|3168|3162.5|0
1581333900000|2020-02-10 11:25:00|3169|3163|3171|3165.5|3171|3165.5|3169|3163|0
1581334200000|2020-02-10 11:30:00|3170.5|3165|3171.5|3165.5|3172|3166.5|3170.5|3165|0
1581334500000|2020-02-10 11:35:00|3171|3166|3171.5|3166|3172|3166.5|3170.5|3164.5|0
1581334800000|2020-02-10 11:40:00|3171|3165.5|3171.5|3165.5|3171.5|3165.5|3171|3165.5|0
1581335100000|2020-02-10 11:45:00|3171|3165|3170.5|3165|3171.5|3165.5|3170.5|3165|0
1581335400000|2020-02-10 11:50:00|3171|3164.5|3170|3165|3171.5|3165|3170|3164.5|0
1581335700000|2020-02-10 11:55:00|3170.5|3165.5|3170.5|3164.5|3171.5|3166|3170|3164.5|0
1581336000000|2020-02-10 12:00:00|3173|3164|3168.5|3162.5|3173|3165.5|3168|3162|0
1581336300000|2020-02-10 12:05:00|3168|3162|3168|3162|3168.5|3162|3167.5|3161.5|0
1581336600000|2020-02-10 12:10:00|3168.5|3161.5|3165.5|3160.5|3168.5|3161.5|3165.5|3160|0
1581336900000|2020-02-10 12:15:00|3166|3160|3163.5|3158|3166.5|3160.5|3163.5|3158|0
1581337200000|2020-02-10 12:20:00|3163|3157.5|3163.5|3157.5|3164.5|3159|3163|3157.5|0
1581337500000|2020-02-10 12:25:00|3164|3158|3163.5|3158|3164.5|3158|3163.5|3158|0
1581337800000|2020-02-10 12:30:00|3163|3157.5|3163|3157|3163.5|3157.5|3162.5|3157|0
1581338100000|2020-02-10 12:35:00|3162.5|3157.5|3164|3158|3164|3158|3162|3157.5|0
1581338400000|2020-02-10 12:40:00|3164.5|3159|3166.5|3161|3166.5|3161|3164.5|3159|0
1581338700000|2020-02-10 12:45:00|3166|3160.5|3167|3161|3167|3161|3165.5|3160|0
1581339000000|2020-02-10 12:50:00|3167.5|3160.5|3166.5|3161|3167.5|3161|3166|3160.5|0
1581339300000|2020-02-10 12:55:00|3167|3161.5|3166|3160.5|3167.5|3162|3166|3160.5|0
1581339600000|2020-02-10 13:00:00|3166.5|3160|3165.5|3159.5|3166.5|3160.5|3165|3159|0
1581339900000|2020-02-10 13:05:00|3165|3159|3163.5|3157.5|3165.5|3159|3162.5|3157|0
1581340200000|2020-02-10 13:10:00|3163|3157|3164|3158.5|3164|3158.5|3163|3157|0
1581340500000|2020-02-10 13:15:00|3164.5|3159.5|3166.5|3160.5|3167|3160.5|3164.5|3159|0
1581340800000|2020-02-10 13:20:00|3167|3161|3165.5|3160|3168|3162.5|3165.5|3160|0
1581341100000|2020-02-10 13:25:00|3165|3159.5|3165.5|3159|3165.5|3159.5|3164.5|3159|0
1581341400000|2020-02-10 13:30:00|3165|3158.5|3165.5|3160|3166|3160|3164|3158.5|0
1581341700000|2020-02-10 13:35:00|3166|3159.5|3165|3159|3166|3159.5|3165|3159|0
1581342000000|2020-02-10 13:40:00|3164.5|3158.5|3164|3158|3164.5|3159|3163|3157.5|0
1581342300000|2020-02-10 13:45:00|3163.5|3158.5|3165|3159|3165|3159|3163.5|3158.5|0
1581342600000|2020-02-10 13:50:00|3164.5|3158.5|3165.5|3159.5|3165.5|3159.5|3163.5|3158|0
1581342900000|2020-02-10 13:55:00|3166|3160|3166|3160|3166|3160.5|3165.5|3159.5|0
1581343200000|2020-02-10 14:00:00|3166.5|3161|3165.5|3159.5|3167|3161|3165|3159.5|0
1581343500000|2020-02-10 14:05:00|3165|3159|3163|3157|3165|3159|3163|3157|0
1581343800000|2020-02-10 14:10:00|3162.5||3162.5||3163.5||3162.5||0
1581344100000|2020-02-10 14:15:00|3163|3156.5|3164|3158|3164|3158|3162|3156.5|0
1581344400000|2020-02-10 14:20:00|3163.5|3157.5|3164|3157.5|3164|3157.5|3163|3157.5|0
1581344700000|2020-02-10 14:25:00|3163.5|3158|3164.5|3158.5|3165|3158.5|3163.5|3158|0
1581345000000|2020-02-10 14:30:00|3165|3159.5|3168.5|3163|3170|3163.5|3165|3159.5|0
1581345300000|2020-02-10 14:35:00|3169|3162.5|3167|3161.5|3169|3162.5|3166.5|3161.5|0
1581345600000|2020-02-10 14:40:00|3167.5|3162|3170|3164.5|3171|3164.5|3167.5|3162|0
1581345900000|2020-02-10 14:45:00|3170.5|3164|3168|3162.5|3170.5|3164|3167.5|3162|0
1581346200000|2020-02-10 14:50:00|3168.5|3162|3170|3164|3170.5|3164|3167.5|3162|0
1581346500000|2020-02-10 14:55:00|3170.5|3164.5|3171.5|3165.5|3171.5|3165.5|3169.5|3164.5|0
1581346800000|2020-02-10 15:00:00|3172|3166|3172.5|3167.5|3173|3168.5|3171.5|3166|0
1581347100000|2020-02-10 15:05:00|3172||3171||3173||3170.5||0
1581347400000|2020-02-10 15:10:00|3172||3172.5||3172.5||3171.5||0
1581347700000|2020-02-10 15:15:00|3172|3168|3175|3169|3175.5|3169|3172|3167.5|0
1581348000000|2020-02-10 15:20:00|3174.5|3168.5|3174|3168.5|3175.5|3170|3174|3168.5|0
1581348300000|2020-02-10 15:25:00|3174.5|3168|3174|3168.5|3175|3168.5|3174|3168|0
1581348600000|2020-02-10 15:30:00|3174.5|3168|3175.5|3169.5|3175.5|3169.5|3173|3167.5|0
1581348900000|2020-02-10 15:35:00|3175||3175.5||3175.5||3175||0
1581349200000|2020-02-10 15:40:00|3175|3169|3173|3167|3175|3169|3172|3166.5|0
1581349500000|2020-02-10 15:45:00|3173.5|3167.5|3172.5|3167|3173.5|3168|3172|3166.5|0
1581349800000|2020-02-10 15:50:00|3173|3166.5|3170.5|3165.5|3173|3166.5|3170.5|3165.5|0
1581350100000|2020-02-10 15:55:00|3171|3165|3168|3162.5|3171|3165|3168|3162.5|0
1581350400000|2020-02-10 16:00:00|3168.5|3163|3170.5|3164.5|3170.5|3164.5|3168|3163|0
1581350700000|2020-02-10 16:05:00|3170|3165|3171|3165.5|3171.5|3165.5|3170|3165|0
1581351000000|2020-02-10 16:10:00|3170.5|3165|3171.5|3165|3172|3165.5|3170.5|3165|0
1581351300000|2020-02-10 16:15:00|3171|3165.5|3173.5|3167.5|3173.5|3167.5|3169|3165.5|2
1581351600000|2020-02-10 16:20:00|3174|3168|3177.5|3171.5|3177.5|3171.5|3173.5|3168|0
1581351900000|2020-02-10 16:25:00|3177|3172.5|3178.5|3172.5|3180|3174.5|3177|3172.5|0
1581352200000|2020-02-10 16:30:00|3183.5|3172|3184|3169.5|3184|3172|3182|3166|0
1581352500000|2020-02-10 16:35:00|3183.5||3188||3188||3181.5||0
1581353100000|2020-02-10 16:45:00||3163||3157.5||3163||3153|0
1581353700000|2020-02-10 16:55:00||3153||3158.5||3158.5||3153|0
1581354000000|2020-02-10 17:00:00||3153||3160||3160||3153|0
1581354300000|2020-02-10 17:05:00||3153||3154.5||3160.5||3153|0
1581354600000|2020-02-10 17:10:00||3153||3155||3155||3153|0
1581354900000|2020-02-10 17:15:00||3153||3155.5||3155.5||3153|0
1581355200000|2020-02-10 17:20:00||3153||3156.5||3156.5||3153|0
1581355800000|2020-02-10 17:30:00||3153||3158.5||3158.5||3153|0
1581356100000|2020-02-10 17:35:00||3153||3153||3153||3153|0
1581365400000|2020-02-10 20:10:00|3188.5||3188.5||3188.5||3188.5||0
1581404400000|2020-02-11 07:00:00|3227|3177.5|3227|3177.5|3227|3178|3198.5|3177.5|0
1581405000000|2020-02-11 07:10:00|3220||3227||3227||3220||0
1581405300000|2020-02-11 07:15:00|3226.5|3178|3212.5|3178.5|3226.5|3178.5|3212.5|3178|0
1581405600000|2020-02-11 07:20:00||3179||3179||3179||3179|0
1581405900000|2020-02-11 07:25:00||3179.5||3179.5||3179.5||3179.5|0
1581407100000|2020-02-11 07:45:00||3147.5||3147.5||3147.5||3147.5|0
1581407400000|2020-02-11 07:50:00|3206.5|3166.5|3206.5|3172.5|3206.5|3172.5|3206.5|3166.5|0
1581407700000|2020-02-11 07:55:00||3173||3194.5||3196.5||3173|0
1581408000000|2020-02-11 08:00:00|3212.5|3197|3218.5|3213|3218.5|3213.5|3212.5|3194|8
1581408300000|2020-02-11 08:05:00|3218|3213.5|3218|3212|3222.5|3216|3214|3209|4
1581408600000|2020-02-11 08:10:00|3217.5|3211.5|3218|3211.5|3221.5|3215.5|3217.5|3211.5|0
1581408900000|2020-02-11 08:15:00|3217.5|3212.5|3225.5|3219.5|3226|3219.5|3217|3212.5|0
1581409200000|2020-02-11 08:20:00|3226|3220.5|3229.5|3224.5|3230.5|3224.5|3226|3220.5|1
1581409500000|2020-02-11 08:25:00|3229|3222.5|3228.5|3224.5|3229.5|3224.5|3228|3222|7
1581409800000|2020-02-11 08:30:00|3229|3225|3231.5|3226|3231.5|3226|3228.5|3224.5|0
1581410100000|2020-02-11 08:35:00|3232|3226.5|3233.5|3228.5|3234.5|3228.5|3231.5|3226.5|0
1581410400000|2020-02-11 08:40:00|3234|3226|3231.5|3225|3234|3226|3230.5|3225|3
1581410700000|2020-02-11 08:45:00|3232|3224.5|3229|3224|3232|3224.5|3227|3221.5|1
1581411000000|2020-02-11 08:50:00|3229.5|3224.5|3232|3226.5|3232.5|3226.5|3229.5|3224.5|0
1581411300000|2020-02-11 08:55:00|3232.5|3227|3234.5|3228.5|3235.5|3229|3232.5|3227|0
1581411600000|2020-02-11 09:00:00|3234|3228|3230|3224|3235|3228.5|3229.5|3224|0
1581411900000|2020-02-11 09:05:00|3230.5|3225|3232.5|3226.5|3232.5|3226.5|3229.5|3224.5|0
1581412200000|2020-02-11 09:10:00|3232|3226|3229|3223|3233|3226.5|3227.5|3222|0
1581412500000|2020-02-11 09:15:00|3228.5|3223.5|3230|3224.5|3231.5|3225.5|3228.5|3223|0
1581412800000|2020-02-11 09:20:00|3229.5|3225|3234|3228|3234.5|3228|3229.5|3225|0
1581413100000|2020-02-11 09:25:00|3233.5|3227.5|3234.5|3228|3234.5|3228|3232.5|3227|0
1581413400000|2020-02-11 09:30:00|3235|3228.5|3231.5|3225.5|3235|3229|3230|3224.5|0
1581413700000|2020-02-11 09:35:00|3231|3225|3230.5|3225.5|3231.5|3225.5|3230|3224.5|0
1581414000000|2020-02-11 09:40:00||3225||3226.5||3226.5||3225|0
1581414300000|2020-02-11 09:45:00|3230|3227|3229.5|3224|3230.5|3227|3229.5|3223.5|1
1581414600000|2020-02-11 09:50:00|3229|3223.5|3229|3224|3229.5|3225.5|3228.5|3223|0
1581414900000|2020-02-11 09:55:00|3228.5|3223.5|3229|3223.5|3229|3224.5|3228.5|3223|0
1581415200000|2020-02-11 10:00:00|3228.5|3224|3229|3223.5|3229|3224.5|3228.5|3223|0
1581415500000|2020-02-11 10:05:00||3224||3225||3225.5||3224|0
1581415800000|2020-02-11 10:10:00|3231.5|3226|3232.5|3227|3233|3227|3231.5|3226|3
1581416100000|2020-02-11 10:15:00|3233|3226.5|3231.5|3225.5|3233|3226.5|3231|3225.5|0
1581416400000|2020-02-11 10:20:00|3231|3225|3226.5|3221.5|3231|3225|3226.5|3221.5|0
1581416700000|2020-02-11 10:25:00|3226|3219|3223.5|3217.5|3226.5|3219|3222.5|3216.5|5
1581417000000|2020-02-11 10:30:00|3223|3218|3225|3219.5|3226|3220|3223|3218|0
1581417300000|2020-02-11 10:35:00|3224.5|3219|3227.5|3221|3227.5|3221.5|3224.5|3219|0
1581417600000|2020-02-11 10:40:00|3228|3221.5|3228|3222|3228|3222|3227|3221.5|0
1581417900000|2020-02-11 10:45:00|3228.5|3223|3229|3223|3230|3224|3228.5|3222.5|0
1581418200000|2020-02-11 10:50:00|3228.5|3223.5|3227.5|3222|3229|3223.5|3227|3221.5|0
1581418500000|2020-02-11 10:55:00|3228|3221.5|3228|3222.5|3228.5|3222.5|3226.5|3221|0
1581418800000|2020-02-11 11:00:00|3228.5|3222|3227|3221.5|3228.5|3222|3227|3221|0
1581419100000|2020-02-11 11:05:00|3226.5|3221|3229|3223|3229.5|3223|3226.5|3221|0
1581419400000|2020-02-11 11:10:00|3228.5|3222.5|3231|3225|3231.5|3225|3228|3222.5|0
1581419700000|2020-02-11 11:15:00|3231.5|3225.5|3232|3226.5|3233.5|3227|3231|3225.5|0
1581420000000|2020-02-11 11:20:00|3232.5|3227|3233|3227|3233|3227|3232|3226.5|0
1581420300000|2020-02-11 11:25:00|3232.5|3227.5|3233|3228|3234.5|3228|3232.5|3227.5|0
1581420600000|2020-02-11 11:30:00|3232.5||3233.5||3234||3232.5||0
1581420900000|2020-02-11 11:35:00|3233||3232.5||3233.5||3232||0
1581421200000|2020-02-11 11:40:00|3233||3233||3233.5||3232.5||0
1581421500000|2020-02-11 11:45:00|3233.5|3231|3233.5|3229.5|3235.5|3231|3233|3228|6
1581421800000|2020-02-11 11:50:00|3236|3230.5|3235.5|3230.5|3237|3230.5|3235.5|3230.5|1
1581422100000|2020-02-11 11:55:00|3235|3228|3233|3228|3235.5|3228.5|3233|3228|3
1581422400000|2020-02-11 12:00:00|3233.5|3227.5|3232|3226.5|3234|3228|3232|3226|0
1581422700000|2020-02-11 12:05:00|3232.5|3226|3233.5|3228|3234|3228.5|3232|3226|0
1581423000000|2020-02-11 12:10:00|3234|3227.5|3232.5|3226.5|3234.5|3228|3232|3226|0
1581423300000|2020-02-11 12:15:00|3233|3227|3233.5|3228|3234|3228.5|3232|3226|0
1581423600000|2020-02-11 12:20:00|3234|3228.5|3235.5|3229.5|3235.5|3229.5|3233.5|3228|0
1581423900000|2020-02-11 12:25:00|3235|3229|3235|3229.5|3235.5|3229.5|3235|3229|0
1581424200000|2020-02-11 12:30:00|3235.5|3229|3235.5|3229.5|3235.5|3229.5|3234.5|3229|0
1581424500000|2020-02-11 12:35:00|3236|3230|3234|3228.5|3236|3230.5|3233.5|3228|0
1581424800000|2020-02-11 12:40:00|3234.5|3228|3232.5|3226.5|3234.5|3228.5|3232|3226|0
1581425100000|2020-02-11 12:45:00|3233|3227|3234|3228.5|3234.5|3228.5|3233|3227|0
1581425400000|2020-02-11 12:50:00|3234.5|3228|3234|3228|3234.5|3228.5|3233.5|3228|0
1581425700000|2020-02-11 12:55:00|3233.5|3229|3234|3228.5|3234.5|3229|3233.5|3228.5|0
1581426000000|2020-02-11 13:00:00|3234.5|3228|3232.5|3228.5|3235|3228.5|3232.5|3228|0
1581426300000|2020-02-11 13:05:00|3235|3229|3234.5|3228.5|3235.5|3229.5|3234.5|3228.5|2
1581426600000|2020-02-11 13:10:00|3234|3228|3234.5|3229|3234.5|3229|3233.5|3227.5|0
1581426900000|2020-02-11 13:15:00|3234|3228.5|3235.5|3229.5|3236|3229.5|3234|3228.5|0
1581427200000|2020-02-11 13:20:00|3236|3229|3234|3228|3236|3229|3233.5|3228|0
1581427500000|2020-02-11 13:25:00|3233.5|3227.5|3234|3227.5|3234|3227.5|3233|3227|0
1581427800000|2020-02-11 13:30:00|3233.5|3227|3233|3227|3234|3227|3232|3226.5|0
1581428100000|2020-02-11 13:35:00|3233.5|3226.5|3232|3226.5|3233.5|3227|3231.5|3226|0
1581428400000|2020-02-11 13:40:00|3232.5|3227|3233|3227.5|3233.5|3227.5|3232|3227|0
1581428700000|2020-02-11 13:45:00|3233.5|3228|3235|3229|3235.5|3229.5|3233|3228|0
1581429000000|2020-02-11 13:50:00|3234.5|3229.5|3235.5|3230|3235.5|3230|3234|3229|0
1581429300000|2020-02-11 13:55:00|3235|3229.5|3235|3229.5|3235.5|3229.5|3234.5|3229|0
1581429600000|2020-02-11 14:00:00|3234.5|3229|3236.5|3231|3236.5|3231|3234.5|3229|0
1581429900000|2020-02-11 14:05:00|3236|3230.5|3236|3230.5|3237|3230.5|3235.5|3230.5|0
1581430200000|2020-02-11 14:10:00|3236.5|3230|3234.5|3228.5|3236.5|3230.5|3234|3228.5|0
1581430500000|2020-02-11 14:15:00|3234|3229|3236.5|3231|3237|3231.5|3234|3229|0
1581430800000|2020-02-11 14:20:00|3237|3230.5|3235.5|3230.5|3237|3231|3235.5|3230|0
1581431100000|2020-02-11 14:25:00|3238|3231|3238|3231.5|3238|3232|3237.5|3231|2
1581431400000|2020-02-11 14:30:00|3238.5|3232.5|3237.5|3232|3239.5|3234|3237.5|3232|1
1581431700000|2020-02-11 14:35:00|3238|3231.5|3236|3230|3238.5|3231.5|3234.5|3229|0
1581432000000|2020-02-11 14:40:00|3235.5|3229.5|3236|3231.5|3236.5|3231.5|3235.5|3229.5|0
1581432300000|2020-02-11 14:45:00|3238.5|3232|3239|3234.5|3239|3234.5|3236.5|3232|7
1581432600000|2020-02-11 14:50:00||3234||3234.5||3234.5||3234|0
1581432900000|2020-02-11 14:55:00|3238.5|3234|3238.5|3233.5|3239|3234|3238.5|3233|0
1581433200000|2020-02-11 15:00:00|3241.5|3234|3246|3240|3246.5|3240.5|3241.5|3234|3
1581433500000|2020-02-11 15:05:00|3246.5|3240.5|3247.5|3241.5|3247.5|3241.5|3244.5|3239|10
1581433800000|2020-02-11 15:10:00|3247|3241|3248.5|3243|3248.5|3243|3247|3241|0
1581434100000|2020-02-11 15:15:00|3249|3242.5|3248|3242|3249.5|3242.5|3248|3242|0
1581434400000|2020-02-11 15:20:00|3247.5|3241.5|3247|3241|3249|3242.5|3247|3241|0
1581434700000|2020-02-11 15:25:00|3246.5|3240.5|3245.5|3239.5|3247|3241.5|3245.5|3239.5|0
1581435000000|2020-02-11 15:30:00|3246|3240|3248.5|3243|3250|3243.5|3246|3240|0
1581435300000|2020-02-11 15:35:00|3248|3242.5|3245|3239.5|3248|3242.5|3245|3239.5|0
1581435600000|2020-02-11 15:40:00|3245.5|3240.5|3249|3243.5|3249|3243.5|3245.5|3240.5|0
1581435900000|2020-02-11 15:45:00|3249.5|3243|3248.5|3243|3249.5|3243|3247.5|3242|0
1581436200000|2020-02-11 15:50:00|3248|3242.5|3248|3242.5|3249.5|3243.5|3248|3242.5|0
1581436500000|2020-02-11 15:55:00|3248.5|3242|3248|3242|3248.5|3242|3247.5|3242|0
1581436800000|2020-02-11 16:00:00|3247.5|3241.5|3247|3241.5|3248|3241.5|3247|3241.5|0
1581437100000|2020-02-11 16:05:00|3247.5|3242|3249|3243.5|3249.5|3243.5|3247.5|3242|0
1581437400000|2020-02-11 16:10:00|3249.5|3244|3250.5|3246.5|3251|3246.5|3249|3244|0
1581437700000|2020-02-11 16:15:00|3250|3244.5|3252|3246.5|3252.5|3247.5|3250|3244.5|5
1581438000000|2020-02-11 16:20:00|3251.5|3248|3252.5|3248|3252.5|3249.5|3251.5|3248|9
1581438300000|2020-02-11 16:25:00|3253.5|3247.5|3252.5|3246.5|3253.5|3249|3251.5|3246.5|3
1581438600000|2020-02-11 16:30:00|3252|3247|3248.5|3230.5|3252.5|3247|3248.5|3202|0
1581438900000|2020-02-11 16:35:00|3249|3231|3249|3230.5|3249|3235.5|3249|3230.5|0
1581439200000|2020-02-11 16:40:00||3231||3238||3238.5||3229.5|0
1581439500000|2020-02-11 16:45:00||3232.5||3240.5||3240.5||3232.5|0
1581444000000|2020-02-11 18:00:00||3231.5||3232||3232||3231.5|0
1581444300000|2020-02-11 18:05:00||3225||3232.5||3232.5||3225|0
1581444600000|2020-02-11 18:10:00||3194.5||3233||3233||3194.5|0
1581446100000|2020-02-11 18:35:00||3233.5||3233.5||3233.5||3233.5|0
1581446700000|2020-02-11 18:45:00||3226.5||3231.5||3231.5||3226.5|0
1581447000000|2020-02-11 18:50:00||3194.5||3226||3226||3194.5|0
1581447900000|2020-02-11 19:05:00||3194.5||3226.5||3226.5||3194.5|0
1581448200000|2020-02-11 19:10:00||3219.5||3227||3227||3219.5|0
1581448500000|2020-02-11 19:15:00||3194.5||3222.5||3227.5||3194.5|0
1581448800000|2020-02-11 19:20:00|3242.5|3215.5|3249|3223|3249|3223|3242.5|3215.5|0
1581449400000|2020-02-11 19:30:00||3194.5||3223.5||3223.5||3194.5|0
1581450300000|2020-02-11 19:45:00||3216.5||3218.5||3224||3194.5|0
1581450600000|2020-02-11 19:50:00||3211.5||3219||3219||3211.5|0
1581450900000|2020-02-11 19:55:00||3212||3220||3220||3194.5|0
1581451200000|2020-02-11 20:00:00||3213||3220.5||3220.5||3213|0
1581451500000|2020-02-11 20:05:00||3213.5||3221.5||3221.5||3213.5|0
1581451800000|2020-02-11 20:10:00||3194.5||3223||3223||3194.5|0
1581452100000|2020-02-11 20:15:00|3248.5|3216|3248.5|3222|3248.5|3223.5|3248.5|3216|0
1581452400000|2020-02-11 20:20:00|3249|3215.5|3249|3222.5|3249|3222.5|3249|3215.5|0
1581453000000|2020-02-11 20:30:00||3194.5||3223.5||3223.5||3194.5|0
1581453600000|2020-02-11 20:40:00||3216||3225||3225||3194.5|0
1581453900000|2020-02-11 20:45:00||3194.5||3226||3226||3194.5|0
1581454200000|2020-02-11 20:50:00||3219||3227||3227||3219|0
1581454500000|2020-02-11 20:55:00||3220||3228.5||3228.5||3220|0
1581490800000|2020-02-12 07:00:00|3282|3230|3308.5|3208|3310|3231.5|3282|3208|0
1581491100000|2020-02-12 07:05:00|3447.5|3061|3268|3236.5|3447.5|3236.5|3261|3061|0
1581491400000|2020-02-12 07:10:00|3256|3237|3256|3237.5|3256|3237.5|3256|3237|0
1581491700000|2020-02-12 07:15:00|3252.5|3238|3297|3239|3298|3239|3249.5|3238|0
1581492000000|2020-02-12 07:20:00|3278.5|3239.5|3277|3240|3278.5|3240|3277|3239.5|0
1581492300000|2020-02-12 07:25:00|3260.5||3260.5||3260.5||3260.5||0
1581492900000|2020-02-12 07:35:00||3240.5||3240.5||3240.5||3240.5|0
1581493200000|2020-02-12 07:40:00||3241||3241||3241||3241|0
1581493800000|2020-02-12 07:50:00||3236.5||3237||3237||3236.5|0
1581494100000|2020-02-12 07:55:00|3258.5|3237.5|3258.5|3239.5|3258.5|3240|3258.5|3237.5|0
1581494400000|2020-02-12 08:00:00|3258|3247.5|3257|3251.5|3259|3252.5|3256|3237|1
1581494700000|2020-02-12 08:05:00|3256.5|3251|3256.5|3250|3257.5|3251.5|3254.5|3248.5|0
1581495000000|2020-02-12 08:10:00|3256|3251|3260.5|3254.5|3261|3254.5|3256|3250|0
1581495300000|2020-02-12 08:15:00|3260|3254|3258|3252.5|3260.5|3255|3258|3252.5|0
1581495600000|2020-02-12 08:20:00|3258.5|3252|3258.5|3252.5|3261|3255|3257.5|3251.5|2
1581495900000|2020-02-12 08:25:00|3258|3252|3261.5|3255.5|3262|3256.5|3257|3251|0
1581496200000|2020-02-12 08:30:00|3262|3256.5|3268.5|3263|3269|3263.5|3262|3256.5|0
1581496500000|2020-02-12 08:35:00|3268|3262.5|3265|3259.5|3271|3265|3265|3259.5|0
1581496800000|2020-02-12 08:40:00|3265.5|3260|3267|3261.5|3268|3262|3265|3260|0
1581497100000|2020-02-12 08:45:00|3266.5|3261|3266|3257|3267|3261|3265.5|3257|0
1581497400000|2020-02-12 08:50:00|3265.5|3256.5|3268.5|3263|3268.5|3263|3265|3256.5|0
1581497700000|2020-02-12 08:55:00|3268|3262.5|3270|3263.5|3270|3263.5|3268|3262|0
1581498000000|2020-02-12 09:00:00|3270.5|3264.5|3267.5|3262|3271.5|3265.5|3267.5|3261.5|0
1581498300000|2020-02-12 09:05:00|3268|3263|3267.5|3262|3269|3263|3267|3261.5|0
1581498600000|2020-02-12 09:10:00|3268|3261.5|3266|3260.5|3268|3261.5|3266|3260.5|0
1581498900000|2020-02-12 09:15:00|3266.5|3260|3267|3261|3267.5|3261|3264.5|3258.5|0
1581499200000|2020-02-12 09:20:00|3266.5|3260.5|3265|3259.5|3268.5|3262.5|3265|3259.5|0
1581499500000|2020-02-12 09:25:00|3264.5|3259|3263.5|3258|3265|3259.5|3262|3256.5|0
1581499800000|2020-02-12 09:30:00|3264|3258.5|3262|3256.5|3265|3259|3262|3256|0
1581500100000|2020-02-12 09:35:00|3262.5|3257.5|3266.3|3260.3|3266.3|3260.3|3262|3257.5|0
1581500400000|2020-02-12 09:40:00|3266.8|3260.8|3266.9|3261.9|3267.4|3261.9|3265.9|3260.8|0
1581500700000|2020-02-12 09:45:00|3267.4||3265.4||3267.9||3265.4||0
1581501000000|2020-02-12 09:50:00|3265.9|3259.4|3263.4|3257.4|3266.4|3259.4|3263.4|3257.4|2
1581501300000|2020-02-12 09:55:00|3262.9|3257.9|3262.4|3256.9|3262.9|3258.4|3262.4|3256.9|0
1581501600000|2020-02-12 10:00:00|3261.9|3257.4|3260.9|3255.4|3261.9|3257.9|3260.9|3254.9|0
1581501900000|2020-02-12 10:05:00|3260.4|3254.9|3262.9|3258.4|3262.9|3258.4|3260.4|3254.9|3
1581502200000|2020-02-12 10:10:00|3262.4|3257.9|3261.9|3256.4|3262.9|3257.9|3261.9|3256.4|0
1581502500000|2020-02-12 10:15:00|3261.4|3256.9|3260.4|3254.9|3261.4|3257.4|3260.4|3254.4|0
1581502800000|2020-02-12 10:20:00|3259.9|3254.4|3258.9|3252.9|3259.9|3254.9|3257.9|3252.4|3
1581503100000|2020-02-12 10:25:00|3259.4|3253.4|3262.4|3256.9|3262.4|3256.9|3258.9|3253.4|2
1581503400000|2020-02-12 10:30:00||3257.4||3257.9||3257.9||3257.4|0
1581503700000|2020-02-12 10:35:00||3258.4||3258.4||3258.9||3258.4|0
1581504000000|2020-02-12 10:40:00|3264.4|3257.9|3266.9|3260.9|3266.9|3261.4|3264.4|3257.9|1
1581504300000|2020-02-12 10:45:00|3267.4|3261.4|3269.4|3263.4|3269.9|3263.4|3266.9|3261.4|0
1581504600000|2020-02-12 10:50:00|3268.9|3262.9|3268.9|3262.9|3269.4|3263.4|3268.9|3262.9|0
1581504900000|2020-02-12 10:55:00|3269.4|3263.4|3269.4|3263.4|3269.9|3263.4|3268.9|3263.4|0
1581505200000|2020-02-12 11:00:00|3268.9|3262.9|3269.4|3263.9|3270.4|3264.4|3267.9|3262.4|0
1581505500000|2020-02-12 11:05:00|3269.9|3263.4|3268.4|3262.9|3269.9|3263.9|3268.4|3262.9|0
1581505800000|2020-02-12 11:10:00|3267.9|3262.4|3265.9|3260.9|3267.9|3262.4|3265.9|3260.4|0
1581506100000|2020-02-12 11:15:00|3266.4|3260.4|3267.9|3262.4|3268.4|3262.4|3266.4|3259.9|0
1581506400000|2020-02-12 11:20:00|3268.4|3262.9|3268.9|3263.4|3268.9|3263.4|3267.9|3262.9|0
1581506700000|2020-02-12 11:25:00|3269.4|3262.9|3270.9|3264.9|3272.4|3266.4|3268.9|3262.9|0
1581507000000|2020-02-12 11:30:00|3270.4||3271.4||3271.4||3269.9||0
1581507300000|2020-02-12 11:35:00|3270.9|3265.9|3271.9|3265.9|3272.4|3265.9|3270.4|3265.9|0
1581507600000|2020-02-12 11:40:00|3271.4|3265.4|3271.4|3265.9|3272.4|3268.9|3270.9|3264.9|5
1581507900000|2020-02-12 11:45:00|3271.9|3265.4|3270.9|3264.9|3271.9|3265.4|3270.4|3264.9|0
1581508200000|2020-02-12 11:50:00|3270.4|3264.4|3269.4|3263.4|3270.4|3264.9|3269.4|3263.4|0
1581508500000|2020-02-12 11:55:00|3268.9|3262.9|3268.4|3262.4|3268.9|3262.9|3267.9|3262.4|0
1581508800000|2020-02-12 12:00:00|3269.4|3261.9|3269.9|3264.4|3270.4|3264.9|3269.4|3260.9|5
1581509100000|2020-02-12 12:05:00|3269.4|3263.9|3268.9|3263.4|3269.4|3264.9|3268.9|3263.4|0
1581509400000|2020-02-12 12:10:00|3270.4|3262.9|3270.9|3265.4|3271.9|3265.4|3270.4|3262.9|1
1581509700000|2020-02-12 12:15:00|3271.4|3266.4|3271.4|3265.4|3272.4|3266.4|3271.4|3265.4|10
1581510000000|2020-02-12 12:20:00|3270.9|3265.9|3270.4|3264.4|3271.4|3265.9|3270.4|3264.4|0
1581510300000|2020-02-12 12:25:00|3270.9|3264.9|3269.9|3264.4|3270.9|3264.9|3269.9|3263.9|0
1581510600000|2020-02-12 12:30:00|3269.4|3263.9|3267.9|3262.4|3269.9|3265.9|3267.9|3262.4|1
1581510900000|2020-02-12 12:35:00|3267.4|3261.9|3267.4|3261.4|3268.4|3261.9|3267.4|3261.4|0
1581511200000|2020-02-12 12:40:00|3266.9|3260.9|3268.4|3262.4|3268.4|3262.4|3266.9|3260.9|0
1581511500000|2020-02-12 12:45:00|3267.9|3262.9|3267.4|3261.9|3269.9|3263.4|3267.4|3261.4|0
1581511800000|2020-02-12 12:50:00|3267.9|3261.4|3268.4|3262.9|3268.9|3262.9|3267.4|3261.4|0
1581512100000|2020-02-12 12:55:00|3268.9|3263.4|3269.9|3264.4|3270.4|3264.9|3268.4|3263.4|0
1581512400000|2020-02-12 13:00:00|3270.4|3263.9|3269.9|3263.9|3270.4|3264.4|3269.4|3263.9|0
1581512700000|2020-02-12 13:05:00|3269.4|3263.4|3268.9|3262.9|3269.4|3263.4|3268.9|3262.9|0
1581513000000|2020-02-12 13:10:00|3268.4|3262.4|3266.9|3260.9|3268.4|3262.4|3266.4|3260.4|0
1581513300000|2020-02-12 13:15:00|3266.4|3261.4|3266.4|3260.4|3267.9|3261.9|3266.4|3260.4|0
1581513600000|2020-02-12 13:20:00|3266.9|3260.9|3265.9|3260.9|3266.9|3260.9|3265.4|3260.4|0
1581513900000|2020-02-12 13:25:00|3265.4|3260.4|3263.9|3258.4|3265.4|3260.4|3263.9|3258.4|0
1581514200000|2020-02-12 13:30:00||3258.9||3258.9||3258.9||3258.4|0
1581514500000|2020-02-12 13:35:00|3263.4|3258.4|3263.4|3257.9|3263.4|3258.4|3262.9|3257.4|0
1581514800000|2020-02-12 13:40:00|3265.9|3258.4|3266.4|3260.9|3266.9|3260.9|3265.9|3258.4|2
1581515100000|2020-02-12 13:45:00|3265.9|3260.4|3263.9|3258.9|3266.4|3260.4|3263.9|3258.9|0
1581515400000|2020-02-12 13:50:00|3264.4|3258.4|3265.9|3259.9|3265.9|3259.9|3263.9|3258.4|0
1581515700000|2020-02-12 13:55:00|3266.4||3265.9||3266.4||3265.4||0
1581516000000|2020-02-12 14:00:00|3266.4|3260.4|3268.9|3263.4|3269.4|3263.4|3265.9|3260.4|1
1581516300000|2020-02-12 14:05:00|3268.4|3262.9|3269.4|3263.9|3269.9|3264.4|3267.9|3262.9|0
1581516600000|2020-02-12 14:10:00|3269.9|3264.9|3270.9|3265.9|3270.9|3265.9|3269.4|3264.9|0
1581516900000|2020-02-12 14:15:00|3273.4|3266.4|3272.4|3266.4|3273.4|3266.9|3272.4|3266.4|1
1581517200000|2020-02-12 14:20:00|3271.9|3265.9|3271.4|3265.4|3272.4|3266.4|3271.4|3265.4|0
1581517500000|2020-02-12 14:25:00|3270.9|3265.9|3270.4|3264.9|3270.9|3265.9|3270.4|3264.4|0
1581517800000|2020-02-12 14:30:00|3269.9|3264.4|3271.4|3265.4|3271.9|3265.9|3269.9|3263.9|1
1581518100000|2020-02-12 14:35:00|3271.9|3264.9|3269.9|3263.9|3271.9|3264.9|3268.9|3262.9|0
1581518400000|2020-02-12 14:40:00|3270.4|3263.4|3267.4|3261.4|3270.4|3263.4|3267.4|3261.4|0
1581518700000|2020-02-12 14:45:00|3266.9|3260.9|3265.9|3259.4|3267.9|3260.9|3264.9|3259.4|0
1581519000000|2020-02-12 14:50:00|3265.4|3258.9|3264.4|3258.9|3265.9|3258.9|3263.9|3258.4|0
1581519300000|2020-02-12 14:55:00|3264.9|3258.4|3264.9|3258.4|3264.9|3258.4|3263.9|3257.9|0
1581519600000|2020-02-12 15:00:00|3264.4|3259.4|3265.4|3259.9|3266.4|3260.4|3264.4|3259.4|0
1581519900000|2020-02-12 15:05:00|3264.9|3259.4|3264.9|3259.4|3264.9|3259.4|3264.9|3258.9|8
1581520200000|2020-02-12 15:10:00|3267.4|3259.9|3268.4|3261.9|3268.4|3261.9|3267.4|3259.9|3
1581520500000|2020-02-12 15:15:00|3267.9|3262.4|3268.4|3262.4|3268.9|3262.9|3267.9|3262.4|0
1581520800000|2020-02-12 15:20:00|3268.9|3261.9|3267.4|3261.4|3268.9|3261.9|3265.9|3260.4|0
1581521100000|2020-02-12 15:25:00|3266.9|3260.9|3267.4|3260.9|3267.9|3261.9|3266.4|3260.9|0
1581521400000|2020-02-12 15:30:00|3267.9|3261.4|3268.4|3262.4|3269.4|3262.9|3267.9|3261.4|0
1581521700000|2020-02-12 15:35:00|3268.9|3262.9|3267.4|3263.4|3269.9|3263.4|3267.4|3262.9|0
1581522000000|2020-02-12 15:40:00||3262.9||3261.4||3262.9||3261.4|0
1581522300000|2020-02-12 15:45:00||3261.9||3262.9||3263.4||3261.9|0
1581522600000|2020-02-12 15:50:00|3269.9|3263.4|3269.9|3263.9|3270.4|3263.9|3269.4|3263.4|2
1581522900000|2020-02-12 15:55:00|3270.4|3264.4|3268.9|3262.9|3270.4|3264.9|3268.4|3262.4|0
1581523200000|2020-02-12 16:00:00|3269.4|3262.4|3269.4|3263.4|3269.4|3263.9|3268.9|3262.4|19
1581523500000|2020-02-12 16:05:00|3269.9|3263.9|3270.9|3264.9|3270.9|3264.9|3269.9|3263.9|0
1581523800000|2020-02-12 16:10:00|3271.4|3265.9|3271.4|3265.9|3271.4|3265.9|3270.9|3265.9|0
1581524100000|2020-02-12 16:15:00|3270.9|3267.4|3270.4|3264.4|3270.9|3267.4|3269.4|3263.9|6
1581524400000|2020-02-12 16:20:00|3270.9|3264.9|3272.9|3267.4|3272.9|3267.9|3270.9|3264.9|2
1581524700000|2020-02-12 16:25:00|3273.4|3267.9|3272.4|3267.9|3273.4|3267.9|3271.9|3267.9|2
1581525000000|2020-02-12 16:30:00|3273.4||3277.4||3277.9||3272.4||0
1581525300000|2020-02-12 16:35:00|3277.9||3283.9||3285.4||3277.4||0
1581525600000|2020-02-12 16:40:00|3285.9|3268.4|3318.9|3268.4|3318.9|3268.4|3283.4|3268.4|2
1581526500000|2020-02-12 16:55:00|3318.4|3254.9|3285.4|3254.9|3318.4|3274.9|3280.9|3254.9|6
1581527100000|2020-02-12 17:05:00|3319.4|3260.9|3285.4|3254.9|3319.4|3265.4|3285.4|3254.9|0
1581527400000|2020-02-12 17:10:00|3319.4|3255.4|3285.4|3255.9|3319.4|3255.9|3285.4|3255.4|0
1581528000000|2020-02-12 17:20:00|3284.9||3286.9||3286.9||3284.9||0
1581528600000|2020-02-12 17:30:00|3319.4||3286.9||3319.4||3286.9||0
1581530700000|2020-02-12 18:05:00|3293.9||3286.9||3293.9||3286.9||0
1581531000000|2020-02-12 18:10:00|3293.9||3286.9||3293.9||3286.9||0
1581531300000|2020-02-12 18:15:00|3293.9||3286.9||3293.9||3286.9||0
1581532200000|2020-02-12 18:30:00|3293.9||3286.9||3293.9||3286.9||0
1581532500000|2020-02-12 18:35:00|3293.9||3288.4||3293.9||3286.9||0
1581534900000|2020-02-12 19:15:00|3289.9||3289.9||3289.9||3289.9||0
1581535800000|2020-02-12 19:30:00|3296.9||3289.9||3296.9||3289.9||0
1581536100000|2020-02-12 19:35:00|3296.9||3291.4||3296.9||3291.4||0
1581537000000|2020-02-12 19:50:00|3298.4||3291.4||3298.4||3291.4||0
1581537300000|2020-02-12 19:55:00|3298.4||3291.4||3298.4||3291.4||0
1581537600000|2020-02-12 20:00:00|3298.4||3291.4||3298.4||3291.4||0
1581537900000|2020-02-12 20:05:00|3298.4||3291.4||3298.4||3291.4||0
1581538200000|2020-02-12 20:10:00|3298.4||3291.4||3298.4||3291.4||0
1581538500000|2020-02-12 20:15:00|3298.4||3291.4||3298.4||3291.4||0
1581539400000|2020-02-12 20:30:00|3290.9|3258.9|3292.4|3259.4|3297.9|3259.4|3290.9|3255.9|0
1581539700000|2020-02-12 20:35:00||3257.4||3259.9||3259.9||3257.4|0
1581540000000|2020-02-12 20:40:00|3299.4|3260.4|3292.4|3259.4|3299.4|3261.4|3292.4|3258.9|0
1581540300000|2020-02-12 20:45:00|3299.4|3259.9|3294.4|3260.4|3299.4|3260.4|3294.4|3259.9|0
1581540600000|2020-02-12 20:50:00|3301.4|3255.9|3294.4|3262.4|3301.4|3262.4|3294.4|3255.9|0
1581540900000|2020-02-12 20:55:00|3301.4|3260.4|3294.4|3259.9|3301.4|3261.4|3294.4|3257.4|0
1581577200000|2020-02-13 07:00:00|3294.4|3255.4|3376.9|3261.4|3376.9|3261.4|3294.4|3255.4|0
1581577800000|2020-02-13 07:10:00|3301.4|3257.4|3266.4|3257.9|3301.4|3257.9|3266.4|3257.4|0
1581578100000|2020-02-13 07:15:00||3255.9||3254.9||3255.9||3254.9|0
1581578400000|2020-02-13 07:20:00|3260.4|3252.9|3266.4|3251.9|3266.4|3252.9|3260.4|3251.9|0
1581579600000|2020-02-13 07:40:00||3252.4||3255.9||3255.9||3252.4|0
1581579900000|2020-02-13 07:45:00||3252.9||3251.4||3252.9||3250.4|0
1581580800000|2020-02-13 08:00:00|3265.9|3251.9|3267.9|3261.9|3269.9|3263.9|3265.4|3251.4|21
1581581100000|2020-02-13 08:05:00|3268.4|3262.4|3273.9|3267.4|3274.4|3268.4|3268.4|3262.4|1
1581581400000|2020-02-13 08:10:00|3273.4|3266.9|3272.9|3266.4|3274.9|3268.4|3270.4|3265.9|1
1581581700000|2020-02-13 08:15:00|3272.4|3265.9|3277.9|3271.4|3277.9|3271.9|3272.4|3265.9|0
1581582000000|2020-02-13 08:20:00|3278.4|3271.9|3281.4|3274.9|3281.4|3274.9|3277.9|3271.4|12
1581582300000|2020-02-13 08:25:00|3280.9|3274.4|3275.4|3269.9|3281.4|3274.9|3274.9|3269.4|21
1581582600000|2020-02-13 08:30:00|3275.9|3270.4|3274.9|3268.9|3278.4|3272.4|3273.9|3268.4|1
1581582900000|2020-02-13 08:35:00|3275.4|3269.4|3272.4|3267.9|3276.4|3271.4|3271.9|3267.4|9
1581583200000|2020-02-13 08:40:00|3271.9|3267.4|3270.4|3266.4|3271.9|3267.4|3270.4|3265.4|0
1581583500000|2020-02-13 08:45:00|3271.4|3265.9|3273.9|3267.9|3275.4|3269.4|3270.9|3265.4|7
1581583800000|2020-02-13 08:50:00|3274.4|3268.4|3274.9|3271.4|3275.4|3271.4|3274.4|3268.4|0
1581584100000|2020-02-13 08:55:00|3275.4|3269.4|3274.9|3268.9|3275.9|3269.4|3273.9|3268.4|15
1581584400000|2020-02-13 09:00:00|3274.4|3268.4|3275.9|3269.4|3275.9|3269.9|3273.4|3267.9|0
1581584700000|2020-02-13 09:05:00|3275.4|3268.9|3274.4|3268.4|3277.4|3271.9|3273.9|3268.4|0
1581585000000|2020-02-13 09:10:00|3273.9|3268.9|3273.9|3268.9|3275.4|3269.4|3273.4|3268.9|0
1581585300000|2020-02-13 09:15:00|3274.4|3268.4|3271.9|3266.4|3274.9|3268.9|3271.4|3265.4|0
1581585600000|2020-02-13 09:20:00|3272.4|3266.9|3270.4|3266.4|3273.9|3267.9|3270.4|3266.4|0
1581585900000|2020-02-13 09:25:00|3269.9||3270.4||3270.4||3269.9||3
1581586200000|2020-02-13 09:30:00|3269.9|3263.9|3269.9|3264.4|3270.4|3264.4|3269.4|3263.4|7
1581586500000|2020-02-13 09:35:00|3270.4|3263.9|3267.9|3261.9|3270.4|3263.9|3267.4|3261.9|0
1581586800000|2020-02-13 09:40:00|3267.4|3261.4|3268.4|3262.4|3268.4|3262.9|3265.4|3260.9|5
1581587100000|2020-02-13 09:45:00|3267.4|3261.9|3265.9|3259.4|3267.4|3261.9|3265.9|3259.4|0
1581587400000|2020-02-13 09:50:00|3265.4|3258.9|3259.4|3253.4|3265.4|3258.9|3257.4|3251.9|0
1581587700000|2020-02-13 09:55:00|3259.9|3252.9|3260.4|3254.9|3260.4|3254.9|3259.4|3252.9|0
1581588000000|2020-02-13 10:00:00|3259.9|3252.4|3257.4|3251.4|3259.9|3252.4|3254.9|3248.9|1
1581588300000|2020-02-13 10:05:00|3256.4|3250.9|3250.9|3245.4|3256.4|3250.9|3250.9|3244.9|0
1581588600000|2020-02-13 10:10:00|3250.4|3244.9|3249.9|3244.4|3250.9|3244.9|3246.4|3240.4|1
1581588900000|2020-02-13 10:15:00|3250.4|3243.9|3247.9|3241.9|3250.4|3243.9|3247.9|3241.4|0
1581589200000|2020-02-13 10:20:00|3248.4|3241.4|3250.9|3245.4|3250.9|3245.4|3248.4|3241.4|0
1581589500000|2020-02-13 10:25:00|3251.4|3244.9|3253.9|3247.9|3254.9|3248.9|3250.4|3244.9|0
1581589800000|2020-02-13 10:30:00|3253.4|3247.4|3249.9|3243.9|3253.4|3247.4|3249.4|3243.9|0
1581590100000|2020-02-13 10:35:00|3249.4|3243.4|3285.4|3199.9|3285.4|3243.4|3243.4|3199.4|13
1581590400000|2020-02-13 10:40:00|3235.4|3200.4|3233.9|3227.9|3241.4|3227.9|3227.4|3200.4|2
1581590700000|2020-02-13 10:45:00|3233.4|3227.4|3239.9|3233.9|3240.9|3234.9|3232.9|3227.4|2
1581591000000|2020-02-13 10:50:00|3239.4|3233.4|3238.4|3232.4|3243.4|3237.4|3237.4|3231.9|13
1581591300000|2020-02-13 10:55:00|3238.9|3232.9|3234.9|3228.9|3238.9|3232.9|3233.4|3227.9|0
1581591600000|2020-02-13 11:00:00|3235.4|3228.4|3235.9|3229.4|3237.4|3231.4|3234.9|3228.4|0
1581591900000|2020-02-13 11:05:00|3235.4|3229.9|3234.9|3228.9|3235.4|3229.9|3232.4|3226.4|0
1581592200000|2020-02-13 11:10:00|3233.9|3228.4|3232.9|3226.9|3235.9|3229.9|3231.9|3226.4|0
1581592500000|2020-02-13 11:15:00|3233.4|3227.4|3235.4|3229.4|3235.9|3229.9|3233.4|3227.4|0
1581592800000|2020-02-13 11:20:00|3234.9|3229.9|3234.9|3228.9|3234.9|3229.9|3232.9|3227.4|0
1581593100000|2020-02-13 11:25:00|3234.4|3227.4|3230.9|3224.9|3234.4|3227.9|3230.4|3224.9|0
1581593400000|2020-02-13 11:30:00|3226.9|3224.4|3231.9|3225.9|3232.4|3226.9|3225.9|3219.9|0
1581593700000|2020-02-13 11:35:00|3232.4|3226.4|3238.4|3232.4|3238.4|3235.4|3231.9|3226.4|1
1581594000000|2020-02-13 11:40:00|3237.9|3232.9|3240.9|3234.9|3240.9|3235.4|3237.4|3232.9|0
1581594300000|2020-02-13 11:45:00|3241.4|3235.4|3244.9|3238.9|3247.4|3241.4|3241.4|3235.4|4
1581594600000|2020-02-13 11:50:00|3244.4|3238.4|3246.9|3240.9|3248.4|3242.9|3244.4|3238.4|0
1581594900000|2020-02-13 11:55:00|3246.4|3241.4|3249.9|3244.4|3249.9|3244.4|3246.4|3241.4|0
1581595200000|2020-02-13 12:00:00|3250.4|3243.9|3249.9|3244.9|3251.4|3247.9|3249.4|3241.9|8
1581595500000|2020-02-13 12:05:00|3249.4|3244.4|3251.4|3245.4|3251.4|3245.9|3248.9|3244.4|0
1581595800000|2020-02-13 12:10:00|3250.9|3245.9|3252.4|3246.9|3253.4|3247.4|3250.4|3245.9|0
1581596100000|2020-02-13 12:15:00|3251.9|3246.4|3249.9|3244.4|3252.4|3246.4|3248.9|3244.4|0
1581596400000|2020-02-13 12:20:00|3250.4|3244.9|3252.9|3247.9|3253.9|3248.4|3249.4|3244.9|2
1581596700000|2020-02-13 12:25:00|3253.4|3247.4|3251.9|3246.4|3253.4|3247.4|3251.4|3246.4|0
1581597000000|2020-02-13 12:30:00|3251.4|3246.9|3254.4|3248.9|3255.4|3249.4|3251.4|3246.9|0
1581597300000|2020-02-13 12:35:00|3254.9|3248.4|3254.4|3248.9|3254.9|3249.4|3252.4|3247.9|0
1581597600000|2020-02-13 12:40:00|3253.9|3248.4|3254.4|3249.4|3255.9|3250.4|3253.9|3248.4|0
1581597900000|2020-02-13 12:45:00|3253.9|3248.9|3248.9|3244.4|3253.9|3248.9|3248.9|3244.4|0
1581598200000|2020-02-13 12:50:00|3249.4||3249.9||3249.9||3248.9||0
1581598500000|2020-02-13 12:55:00|3250.4|3244.9|3256.4|3250.4|3257.4|3251.4|3250.4|3244.9|0
1581598800000|2020-02-13 13:00:00|3255.9|3250.9|3258.4|3253.4|3258.9|3253.4|3255.4|3250.9|0
1581599100000|2020-02-13 13:05:00|3258.9|3253.9|3257.9|3252.9|3259.9|3254.4|3257.9|3252.4|0
1581599400000|2020-02-13 13:10:00|3258.4|3252.4|3258.4|3252.9|3259.4|3253.4|3257.9|3252.4|0
1581599700000|2020-02-13 13:15:00|3257.9|3252.4|3256.4|3250.9|3257.9|3252.4|3255.4|3250.4|0
1581600000000|2020-02-13 13:20:00|3256.9|3251.4|3256.9|3251.4|3256.9|3251.4|3255.9|3251.4|0
1581600300000|2020-02-13 13:25:00|3257.4|3251.9|3259.4|3250.4|3259.4|3252.9|3257.4|3250.4|0
1581600600000|2020-02-13 13:30:00|3259.9|3251.4|3257.9|3252.4|3259.9|3252.4|3256.9|3251.4|0
1581600900000|2020-02-13 13:35:00|3257.4|3251.9|3256.9|3250.9|3257.9|3251.9|3254.9|3249.9|0
1581601200000|2020-02-13 13:40:00|3256.4|3251.4|3256.4|3250.9|3256.9|3251.4|3255.4|3249.9|0
1581601500000|2020-02-13 13:45:00|3256.9|3251.4|3258.9|3252.9|3259.4|3253.4|3256.4|3251.4|0
1581601800000|2020-02-13 13:50:00|3258.4|3253.4|3259.9|3254.4|3260.4|3256.4|3257.9|3253.4|1
1581602100000|2020-02-13 13:55:00|3259.4|3253.9|3259.4|3253.4|3259.9|3253.9|3258.4|3253.4|0
1581602400000|2020-02-13 14:00:00|3258.4|3252.9|3256.9|3251.4|3258.4|3252.9|3256.4|3250.9|0
1581602700000|2020-02-13 14:05:00|3257.4|3251.9|3259.4|3253.4|3259.4|3253.4|3257.4|3251.9|0
1581603000000|2020-02-13 14:10:00|3258.9|3253.9|3257.4|3251.4|3260.9|3255.4|3256.9|3251.4|0
1581603300000|2020-02-13 14:15:00|3256.4|3250.9|3259.4|3253.4|3259.4|3253.4|3255.9|3250.4|0
1581603600000|2020-02-13 14:20:00|3258.9|3252.9|3257.9|3251.9|3259.4|3252.9|3257.9|3251.9|0
1581603900000|2020-02-13 14:25:00|3256.9|3251.4|3257.9|3252.9|3258.4|3252.9|3256.4|3250.9|0
1581604200000|2020-02-13 14:30:00|3258.4|3251.9|3261.4|3255.9|3262.9|3256.9|3256.4|3250.9|0
1581604500000|2020-02-13 14:35:00|3261.9|3256.4|3261.9|3256.4|3264.4|3259.4|3260.9|3255.9|6
1581604800000|2020-02-13 14:40:00|3260.9|3254.4|3260.9|3254.9|3260.9|3254.9|3258.4|3252.9|5
1581605100000|2020-02-13 14:45:00|3261.4|3255.4|3260.4|3254.4|3262.4|3256.9|3259.4|3253.9|4
1581605400000|2020-02-13 14:50:00|3260.9|3254.9|3260.4|3256.9|3262.4|3256.9|3259.9|3254.9|6
1581605700000|2020-02-13 14:55:00|3259.9|3257.4|3256.4|3250.4|3260.4|3257.4|3255.9|3250.4|6
1581606000000|2020-02-13 15:00:00|3256.9|3250.9|3252.4|3246.4|3257.4|3251.9|3250.9|3245.4|0
1581606300000|2020-02-13 15:05:00|3252.9|3246.9|3260.4|3254.4|3261.4|3255.9|3251.9|3246.4|20
1581606600000|2020-02-13 15:10:00|3260.9|3254.9|3263.4|3257.4|3263.4|3257.4|3260.4|3254.4|0
1581606900000|2020-02-13 15:15:00|3262.9|3257.9|3264.9|3258.9|3264.9|3258.9|3261.9|3256.4|0
1581607200000|2020-02-13 15:20:00|3264.4|3258.4|3264.9|3260.4|3265.9|3260.4|3263.9|3257.9|0
1581607500000|2020-02-13 15:25:00|3264.4|3260.9|3265.4|3260.4|3266.4|3260.9|3264.4|3260.4|0
1581607800000|2020-02-13 15:30:00|3264.9|3260.9|3267.4|3260.9|3267.4|3260.9|3263.4|3260.9|2
1581608100000|2020-02-13 15:35:00|3266.9|3261.4|3268.4|3262.4|3268.4|3262.9|3266.4|3260.9|0
1581608400000|2020-02-13 15:40:00|3267.9|3261.9|3271.4|3265.4|3271.4|3265.4|3267.4|3261.9|0
1581608700000|2020-02-13 15:45:00|3271.9|3265.9|3273.9|3267.9|3274.4|3268.4|3271.9|3265.9|0
1581609000000|2020-02-13 15:50:00|3273.4|3267.4|3274.9|3268.9|3274.9|3269.4|3272.9|3267.4|0
1581609300000|2020-02-13 15:55:00|3275.4|3269.4|3275.9|3269.9|3276.4|3270.4|3274.9|3269.4|0
1581609600000|2020-02-13 16:00:00|3274.9|3269.4|3275.4|3269.4|3276.4|3270.4|3274.9|3269.4|0
1581609900000|2020-02-13 16:05:00|3275.9|3269.9|3275.9|3270.4|3276.4|3270.4|3275.4|3268.9|0
1581610200000|2020-02-13 16:10:00|3275.4|3269.9|3275.4|3269.4|3275.9|3269.9|3274.9|3269.4|0
1581610500000|2020-02-13 16:15:00|3274.9|3269.9|3276.9|3270.9|3276.9|3270.9|3274.9|3269.9|0
1581610800000|2020-02-13 16:20:00|3277.4|3271.4|3279.4|3273.4|3279.4|3273.4|3276.9|3271.4|0
1581611100000|2020-02-13 16:25:00|3278.9|3273.9|3279.9|3273.9|3280.4|3274.4|3278.9|3273.9|0
1581611400000|2020-02-13 16:30:00|3280.9|3261.4|3280.9|3267.9|3280.9|3268.9|3280.9|3261.4|0
1581611700000|2020-02-13 16:35:00||3268.4||3266.4||3268.9||3263.4|0
1581612000000|2020-02-13 16:40:00||3264.9||3265.4||3267.4||3229.9|0
1581612300000|2020-02-13 16:45:00||3265.9||3265.4||3267.9||3265.4|0
1581613200000|2020-02-13 17:00:00||3240.4||3265.4||3265.4||3240.4|0
1581613500000|2020-02-13 17:05:00||3240.4||3265.4||3265.4||3240.4|0
1581613800000|2020-02-13 17:10:00||3265.9||3268.4||3268.4||3240.4|0
1581614100000|2020-02-13 17:15:00||3268.9||3268.9||3268.9||3268.9|0
1581615000000|2020-02-13 17:30:00|3290.9|3240.4|3290.9|3267.4|3290.9|3267.4|3290.9|3240.4|0
1581615600000|2020-02-13 17:40:00||3260.9||3261.4||3261.4||3260.9|0
1581615900000|2020-02-13 17:45:00||3254.4||3261.9||3261.9||3254.4|0
1581616200000|2020-02-13 17:50:00||3240.4||3266.4||3268.4||3240.4|0
1581616500000|2020-02-13 17:55:00||3242.4||3263.9||3263.9||3242.4|0
1581616800000|2020-02-13 18:00:00||3239.4||3263.9||3263.9||3239.4|0
1581617100000|2020-02-13 18:05:00||3257.4||3263.9||3263.9||3257.4|0
1581617700000|2020-02-13 18:15:00||3228.4||3261.4||3261.4||3228.4|0
1581618000000|2020-02-13 18:20:00||3261.9||3262.4||3262.4||3228.4|0
1581618300000|2020-02-13 18:25:00||3229.9||3262.4||3262.4||3229.9|0
1581618600000|2020-02-13 18:30:00||3229.9||3262.4||3262.4||3229.9|0
1581618900000|2020-02-13 18:35:00||3255.9||3262.4||3262.4||3255.9|0
1581619200000|2020-02-13 18:40:00||3262.9||3265.9||3265.9||3262.9|0
1581619500000|2020-02-13 18:45:00||3231.4||3265.9||3265.9||3231.4|0
1581620100000|2020-02-13 18:55:00||3259.4||3265.9||3265.9||3231.4|0
1581620400000|2020-02-13 19:00:00||3274.4||3274.4||3274.4||3274.4|0
1581623700000|2020-02-13 19:55:00||3267.4||3267.4||3267.4||3232.9|0
1581624000000|2020-02-13 20:00:00||3230.9||3265.9||3265.9||3230.9|0
1581624300000|2020-02-13 20:05:00||3230.9||3265.9||3265.9||3230.9|0
1581624600000|2020-02-13 20:10:00||3259.4||3264.4||3264.4||3230.9|0
1581625200000|2020-02-13 20:20:00||3257.9||3264.4||3264.4||3257.9|0
1581625800000|2020-02-13 20:30:00||3228.4||3264.4||3264.4||3228.4|0
1581626100000|2020-02-13 20:35:00||3228.4||3262.9||3264.4||3228.4|0
1581626700000|2020-02-13 20:45:00||3226.9||3262.9||3262.9||3226.9|0
1581627000000|2020-02-13 20:50:00||3256.4||3262.9||3262.9||3256.4|0
1581627300000|2020-02-13 20:55:00||3226.9||3262.9||3262.9||3226.9|0
1581663600000|2020-02-14 07:00:00|3318.4|3250.4|3311.4|3251.4|3318.4|3251.4|3311.4|3250.4|0
1581663900000|2020-02-14 07:05:00|3310.9|3251.9|3309.9|3274.4|3310.9|3274.4|3309.9|3251.9|0
1581664200000|2020-02-14 07:10:00|3309.4|3271.4|3308.9|3271.4|3309.4|3271.4|3308.9|3271.4|0
1581664500000|2020-02-14 07:15:00|3303.4||3302.9||3303.4||3301.4||0
1581665400000|2020-02-14 07:30:00|3301.4||3301.4||3301.4||3301.4||0
1581665700000|2020-02-14 07:35:00|3300.9||3300.9||3300.9||3300.9||0
1581666300000|2020-02-14 07:45:00|3301.4||3301.4||3301.4||3301.4||0
1581666600000|2020-02-14 07:50:00|3354.9|3221.4|3354.4|3221.9|3354.9|3221.9|3354.4|3221.4|0
1581666900000|2020-02-14 07:55:00|3353.9|3222.4|3304.4|3227.4|3353.9|3229.9|3304.4|3222.4|0
1581667200000|2020-02-14 08:00:00|3303.9|3230.4|3290.9|3274.9|3304.9|3285.9|3288.4|3230.4|0
1581667500000|2020-02-14 08:05:00|3290.4|3279.9|3284.9|3277.4|3290.9|3282.9|3284.4|3264.9|0
1581667800000|2020-02-14 08:10:00|3284.4|3276.9|3283.4|3275.9|3288.9|3277.9|3279.9|3259.4|2
1581668100000|2020-02-14 08:15:00|3283.9|3275.4|3283.9|3278.4|3288.4|3278.4|3281.4|3271.4|0
1581668400000|2020-02-14 08:20:00|3283.4|3279.4|3285.9|3278.9|3286.9|3281.4|3281.9|3278.4|7
1581668700000|2020-02-14 08:25:00|3286.4|3279.4|3286.9|3279.4|3287.9|3280.4|3283.4|3278.4|0
1581669000000|2020-02-14 08:30:00|3287.4|3280.4|3289.4|3282.4|3289.4|3282.9|3287.4|3279.9|2
1581669300000|2020-02-14 08:35:00|3289.9|3283.4|3287.9|3280.4|3293.9|3283.4|3287.4|3279.4|0
1581669600000|2020-02-14 08:40:00|3288.4|3279.9|3285.4|3278.9|3288.4|3279.9|3284.9|3278.9|0
1581669900000|2020-02-14 08:45:00|3284.9|3278.4|3284.9|3278.9|3284.9|3278.9|3281.9|3278.4|0
1581670200000|2020-02-14 08:50:00|3284.4|3278.4|3281.9|3275.4|3284.9|3278.9|3280.4|3273.4|5
1581670500000|2020-02-14 08:55:00|3282.4|3274.9|3278.4|3270.4|3282.4|3274.9|3277.4|3269.4|0
1581670800000|2020-02-14 09:00:00|3277.9|3270.9|3278.4|3270.4|3278.9|3271.9|3276.9|3269.4|0
1581671100000|2020-02-14 09:05:00|3277.9|3270.9|3275.4|3267.9|3277.9|3271.4|3274.9|3267.4|0
1581671400000|2020-02-14 09:10:00|3275.9|3268.4|3277.4|3271.4|3277.9|3271.9|3275.9|3268.4|0
1581671700000|2020-02-14 09:15:00|3277.9|3271.9|3280.9|3274.9|3280.9|3274.9|3277.4|3271.4|0
1581672000000|2020-02-14 09:20:00|3280.4|3274.4|3279.9|3274.4|3281.9|3275.4|3279.9|3274.4|0
1581672300000|2020-02-14 09:25:00|3279.4|3273.9|3279.9|3273.9|3280.9|3274.9|3279.4|3273.9|0
1581672600000|2020-02-14 09:30:00|3280.4|3273.4|3279.4|3273.4|3280.4|3274.4|3278.9|3273.4|0
1581672900000|2020-02-14 09:35:00|3279.9||3279.9||3279.9||3278.9||0
1581673200000|2020-02-14 09:40:00|3280.4|3273.9|3280.4|3274.4|3281.9|3275.4|3280.4|3273.9|0
1581673500000|2020-02-14 09:45:00|3279.9|3273.9|3278.9|3272.9|3280.4|3273.9|3278.4|3272.9|0
1581673800000|2020-02-14 09:50:00|3278.4|3272.4|3277.4|3270.9|3278.4|3272.4|3276.4|3270.4|17
1581674100000|2020-02-14 09:55:00|3276.9|3270.4|3276.9|3271.9|3277.4|3271.9|3275.9|3270.4|0
1581674400000|2020-02-14 10:00:00|3277.4|3271.4|3279.4|3272.9|3279.4|3273.9|3277.4|3271.4|0
1581674700000|2020-02-14 10:05:00|3278.9|3273.4|3279.4|3273.4|3279.4|3273.9|3277.9|3272.4|0
1581675000000|2020-02-14 10:10:00|3278.9|3273.9|3281.4|3274.9|3281.4|3274.9|3278.9|3273.9|0
1581675300000|2020-02-14 10:15:00|3280.9|3274.4|3280.4|3274.4|3280.9|3274.4|3279.9|3273.9|0
1581675600000|2020-02-14 10:20:00|3279.9|3274.9|3279.4|3273.4|3279.9|3275.4|3279.4|3273.4|2
1581675900000|2020-02-14 10:25:00|3278.9|3272.9|3277.9|3274.4|3279.4|3274.4|3277.9|3272.4|0
1581676200000|2020-02-14 10:30:00|3280.4|3274.9|3280.9|3274.9|3280.9|3274.9|3280.4|3274.4|2
1581676500000|2020-02-14 10:35:00|3280.4|3274.4|3277.9|3274.4|3281.4|3274.9|3277.9|3274.4|5
1581676800000|2020-02-14 10:40:00|3277.4|3271.9|3279.9|3274.4|3279.9|3274.4|3276.4|3270.4|9
1581677100000|2020-02-14 10:45:00|3280.4|3273.9|3280.9|3275.4|3281.4|3275.4|3279.4|3273.9|0
1581677400000|2020-02-14 10:50:00|3280.4|3274.9|3278.9|3273.4|3280.9|3274.9|3278.9|3272.9|0
1581677700000|2020-02-14 10:55:00|3278.4|3272.9|3277.9|3271.9|3278.9|3272.9|3277.9|3271.9|0
1581678000000|2020-02-14 11:00:00|3278.4|3272.4|3275.9|3270.4|3278.4|3272.4|3275.9|3270.4|0
1581678300000|2020-02-14 11:05:00|3276.4|3269.9|3275.4|3269.9|3276.4|3270.4|3274.9|3269.4|0
1581678600000|2020-02-14 11:10:00|3274.9|3269.4|3271.9|3265.9|3274.9|3269.9|3271.4|3265.4|0
1581678900000|2020-02-14 11:15:00|3271.4|3266.4|3272.4|3266.4|3272.9|3266.9|3271.4|3265.9|0
1581679200000|2020-02-14 11:20:00|3272.9|3266.9|3273.9|3268.4|3274.4|3268.4|3272.4|3266.4|0
1581679500000|2020-02-14 11:25:00|3273.4|3267.9|3275.9|3270.4|3275.9|3270.4|3272.4|3266.9|0
1581679800000|2020-02-14 11:30:00|3276.4|3269.9|3276.4|3270.4|3276.4|3270.9|3275.4|3269.4|0
1581680100000|2020-02-14 11:35:00|3275.9|3270.9|3274.9|3269.4|3276.4|3270.9|3274.4|3268.9|0
1581680400000|2020-02-14 11:40:00|3275.4|3268.9|3274.4|3268.4|3275.9|3269.4|3273.9|3267.9|0
1581680700000|2020-02-14 11:45:00|3273.9|3268.9|3272.4|3266.9|3274.9|3269.4|3272.4|3266.9|0
1581681000000|2020-02-14 11:50:00|3271.9|3266.4|3270.4|3264.4|3271.9|3266.4|3268.4|3262.9|0
1581681300000|2020-02-14 11:55:00|3269.9|3264.9|3271.9|3266.4|3272.4|3266.4|3269.9|3264.9|0
1581681600000|2020-02-14 12:00:00|3272.4|3265.9|3275.4|3269.9|3277.9|3269.9|3272.4|3261.4|0
1581681900000|2020-02-14 12:05:00|3275.9|3269.4|3273.4|3267.9|3275.9|3269.9|3272.9|3267.4|0
1581682200000|2020-02-14 12:10:00|3273.9|3267.4|3273.9|3268.4|3274.4|3268.9|3273.4|3267.4|0
1581682500000|2020-02-14 12:15:00|3274.4|3268.9|3274.9|3268.9|3274.9|3268.9|3273.4|3267.9|0
1581682800000|2020-02-14 12:20:00|3275.4|3269.4|3272.4|3266.9|3275.9|3269.4|3272.4|3266.9|0
1581683100000|2020-02-14 12:25:00|3271.9|3266.4|3272.9|3266.9|3272.9|3266.9|3271.4|3265.9|0
1581683400000|2020-02-14 12:30:00|3273.4|3267.4|3274.9|3268.9|3274.9|3268.9|3272.9|3267.4|0
1581683700000|2020-02-14 12:35:00|3275.4|3269.4|3275.9|3270.4|3276.4|3270.4|3274.9|3269.4|0
1581684000000|2020-02-14 12:40:00|3276.4|3269.9|3273.9|3268.4|3276.4|3269.9|3273.4|3267.9|0
1581684300000|2020-02-14 12:45:00|3273.4|3267.9|3275.4|3269.4|3275.9|3269.4|3273.4|3267.9|0
1581684600000|2020-02-14 12:50:00|3274.9|3268.9|3275.4|3269.9|3276.4|3270.4|3274.4|3268.9|0
1581684900000|2020-02-14 12:55:00|3275.9|3270.4|3275.4|3269.9|3277.4|3271.4|3275.4|3269.4|0
1581685200000|2020-02-14 13:00:00|3274.9|3269.4|3274.9|3269.4|3275.4|3269.9|3274.9|3268.9|0
1581685500000|2020-02-14 13:05:00|3274.4|3268.9|3275.9|3269.9|3276.4|3269.9|3274.4|3268.4|0
1581685800000|2020-02-14 13:10:00|3275.4|3269.4|3274.4|3268.9|3275.9|3269.9|3274.4|3268.4|0
1581686100000|2020-02-14 13:15:00|3273.9|3268.4|3273.9|3267.9|3273.9|3268.4|3273.4|3267.4|0
1581686400000|2020-02-14 13:20:00|3273.4|3267.4|3272.4|3266.4|3273.9|3267.9|3272.4|3266.4|0
1581686700000|2020-02-14 13:25:00|3271.9|3266.9|3272.4|3264.9|3272.9|3266.9|3271.9|3264.9|0
1581687000000|2020-02-14 13:30:00|3271.9|3264.4|3272.9|3266.9|3272.9|3266.9|3270.9|3263.9|0
1581687300000|2020-02-14 13:35:00|3272.4|3266.4|3273.4|3267.9|3273.9|3268.4|3271.4|3265.9|0
1581687600000|2020-02-14 13:40:00|3272.9|3267.4|3271.4|3265.9|3273.4|3267.9|3271.4|3265.9|0
1581687900000|2020-02-14 13:45:00|3270.9|3265.4|3271.4|3264.9|3271.4|3265.4|3268.9|3263.4|0
1581688200000|2020-02-14 13:50:00|3270.9|3265.9|3271.9|3265.9|3271.9|3266.4|3270.9|3264.9|0
1581688500000|2020-02-14 13:55:00|3271.4|3264.9|3269.4|3263.9|3271.4|3264.9|3269.4|3263.9|0
1581688800000|2020-02-14 14:00:00|3268.9|3263.4|3269.4|3263.9|3270.4|3264.9|3268.9|3263.4|0
1581689100000|2020-02-14 14:05:00|3269.9|3264.4|3269.4|3263.9|3270.4|3264.4|3268.9|3263.4|0
1581689400000|2020-02-14 14:10:00|3269.9|3263.4|3268.4|3260.4|3269.9|3263.9|3265.9|3260.4|5
1581689700000|2020-02-14 14:15:00|3268.9|3260.9|3268.4|3261.9|3269.4|3263.4|3267.4|3260.9|0
1581690000000|2020-02-14 14:20:00|3267.9|3261.4|3267.4|3261.9|3268.4|3261.9|3267.4|3261.4|0
1581690300000|2020-02-14 14:25:00|3266.9|3261.4|3267.4|3260.9|3267.4|3261.9|3266.4|3260.4|0
1581690600000|2020-02-14 14:30:00|3266.9|3260.4|3266.4|3261.4|3266.9|3261.4|3263.9|3258.4|0
1581690900000|2020-02-14 14:35:00|3265.9|3260.9|3261.4|3255.9|3265.9|3260.9|3261.4|3255.9|0
1581691200000|2020-02-14 14:40:00|3263.4|3256.4|3263.4|3257.9|3263.9|3257.9|3262.4|3256.4|2
1581691500000|2020-02-14 14:45:00|3263.9|3258.4|3263.4|3257.9|3264.4|3258.9|3263.4|3257.4|0
1581691800000|2020-02-14 14:50:00|3262.9|3257.4|3261.9|3256.4|3262.9|3257.9|3260.4|3254.9|0
1581692100000|2020-02-14 14:55:00|3261.4|3256.9|3263.9|3256.9|3263.9|3256.9|3259.4|3256.4|10
1581692400000|2020-02-14 15:00:00|3264.4|3257.9|3263.4|3256.9|3264.4|3258.9|3262.4|3256.9|0
1581692700000|2020-02-14 15:05:00|3262.9|3257.4|3264.9|3258.4|3264.9|3258.9|3262.9|3257.4|0
1581693000000|2020-02-14 15:10:00|3264.4|3257.9|3262.4|3256.9|3264.4|3257.9|3261.4|3256.4|0
1581693300000|2020-02-14 15:15:00|3262.9|3256.4|3266.4|3259.9|3266.4|3259.9|3262.9|3256.4|0
1581693600000|2020-02-14 15:20:00|3265.9|3259.4|3265.9|3259.9|3266.4|3260.4|3265.4|3259.4|0
1581693900000|2020-02-14 15:25:00|3266.4|3260.4|3265.4|3259.4|3267.4|3260.9|3265.4|3259.4|0
1581694200000|2020-02-14 15:30:00|3264.9|3258.9|3266.9|3260.9|3267.4|3261.9|3264.9|3258.9|0
1581694500000|2020-02-14 15:35:00|3266.4|3260.4|3266.4|3260.4|3267.9|3261.4|3265.9|3260.4|0
1581694800000|2020-02-14 15:40:00|3265.9|3259.9|3264.9|3258.9|3266.4|3259.9|3264.4|3258.4|0
1581695100000|2020-02-14 15:45:00|3264.4|3258.4|3266.9|3261.4|3267.4|3261.4|3264.4|3258.4|0
1581695400000|2020-02-14 15:50:00|3267.4||3267.4||3267.9||3266.9||0
1581695700000|2020-02-14 15:55:00|3267.9|3261.9|3268.9|3262.9|3268.9|3262.9|3267.4|3261.9|22
1581696000000|2020-02-14 16:00:00|3268.4|3262.4|3268.4|3262.4|3268.9|3262.9|3267.9|3262.4|0
1581696300000|2020-02-14 16:05:00|3268.9|3262.9|3264.9|3260.9|3268.9|3263.4|3264.9|3260.4|0
1581696600000|2020-02-14 16:10:00|3267.4|3260.4|3265.9|3260.4|3267.4|3261.4|3265.9|3259.9|3
1581696900000|2020-02-14 16:15:00|3266.4|3259.9|3266.9|3262.9|3266.9|3262.9|3265.9|3259.9|0
1581697200000|2020-02-14 16:20:00|3267.4|3261.4|3266.9|3260.9|3267.4|3261.4|3266.4|3260.9|0
1581697500000|2020-02-14 16:25:00|3267.4|3260.4|3265.4|3259.4|3267.4|3260.4|3264.9|3258.9|0
1581697800000|2020-02-14 16:30:00|3269.9|3258.9|3270.4|3254.9|3272.4|3258.9|3268.4|3254.9|0
1581698100000|2020-02-14 16:35:00|3269.4|3254.4|3273.4|3251.9|3278.9|3254.4|3269.4|3248.4|0
1581698400000|2020-02-14 16:40:00|3272.9|3246.9|3274.4|3251.4|3278.9|3252.4|3272.9|3246.9|0
1581698700000|2020-02-14 16:45:00|3273.9|3251.9|3275.9|3247.9|3278.4|3252.4|3272.4|3247.9|0
1581699000000|2020-02-14 16:50:00|3275.4|3248.4|3278.4|3247.4|3278.4|3251.9|3271.9|3247.4|0
1581699300000|2020-02-14 16:55:00||3221.9||3241.4||3241.4||3221.9|0
1581699600000|2020-02-14 17:00:00|3277.4|3242.9|3290.4|3222.9|3296.9|3249.4|3274.9|3221.9|0
1581701700000|2020-02-14 17:35:00|3289.9|3224.4|3277.9|3246.4|3289.9|3246.4|3277.9|3224.4|0
1581702000000|2020-02-14 17:40:00|3284.4|3246.9|3283.4|3240.9|3284.4|3246.9|3283.4|3223.4|0
1581702600000|2020-02-14 17:50:00|3280.9|3243.4|3275.4|3221.9|3296.9|3249.4|3273.4|3221.9|0
1581702900000|2020-02-14 17:55:00|3282.4||3276.4||3282.4||3276.4||0
1581703200000|2020-02-14 18:00:00|3282.9||3282.4||3282.9||3282.4||0
1581703500000|2020-02-14 18:05:00|3296.9||3281.9||3296.9||3281.9||0
1581703800000|2020-02-14 18:10:00|3296.9||3281.4||3296.9||3281.4||0
1581704400000|2020-02-14 18:20:00|3296.9||3280.9||3296.9||3280.9||0
1581704700000|2020-02-14 18:25:00|3287.9||3280.4||3287.9||3280.4||0
1581705900000|2020-02-14 18:45:00|3287.4||3279.9||3287.4||3279.9||0
1581707700000|2020-02-14 19:15:00|3286.9||3279.4||3286.9||3279.4||0
1581708000000|2020-02-14 19:20:00|3286.4||3278.9||3286.4||3278.9||0
1581708900000|2020-02-14 19:35:00|3278.4||3278.4||3278.4||3278.4||0
1581709200000|2020-02-14 19:40:00|3285.4||3277.9||3285.4||3277.9||0
1581710400000|2020-02-14 20:00:00|3296.9||3277.4||3296.9||3277.4||0
1581710700000|2020-02-14 20:05:00|3296.9||3276.9||3296.9||3276.9||0
1581711000000|2020-02-14 20:10:00|3283.9||3276.4||3283.9||3276.4||0
1581711300000|2020-02-14 20:15:00|3283.4||3275.4||3283.4||3275.4||0
1581712200000|2020-02-14 20:30:00|3282.4||3276.9||3282.4||3276.9||0
1581712500000|2020-02-14 20:35:00|3283.4||3278.9||3283.4||3278.9||0
1581712800000|2020-02-14 20:40:00|3296.9||3284.9||3296.9||3284.9||0
1581713400000|2020-02-14 20:50:00|3291.4||3283.9||3291.4||3283.9||0
1581713700000|2020-02-14 20:55:00|3290.9||3282.9||3296.9||3282.9||0
1581922800000|2020-02-17 07:00:00|3286.4|3264.4|3286.4|3264.4|3286.4|3264.4|3286.4|3264.4|0
1581923100000|2020-02-17 07:05:00|3285.9|3249.9|3285.9|3249.9|3285.9|3249.9|3285.9|3249.9|0
1581923400000|2020-02-17 07:10:00|3271.9||3270.9||3271.9||3270.9||0
1581925800000|2020-02-17 07:50:00|3271.4||3271.4||3271.4||3271.4||0
1581926100000|2020-02-17 07:55:00||3250.4||3250.4||3250.4||3249.9|0
1581926400000|2020-02-17 08:00:00|3270.9|3249.9|3262.9|3256.9|3271.4|3262.4|3262.4|3249.9|0
1581926700000|2020-02-17 08:05:00|3263.4|3257.4|3269.9|3263.9|3271.4|3266.9|3263.4|3257.4|2
1581927000000|2020-02-17 08:10:00|3266.9|3264.4|3274.4|3268.4|3275.4|3269.4|3266.9|3263.4|12
1581927300000|2020-02-17 08:15:00|3273.9|3267.9|3273.4|3270.4|3273.9|3270.4|3273.4|3267.4|0
1581927600000|2020-02-17 08:20:00||3268.4||3267.4||3270.9||3267.4|11
1581927900000|2020-02-17 08:25:00|3272.9|3266.9|3268.9|3262.9|3273.4|3266.9|3268.9|3262.9|0
1581928200000|2020-02-17 08:30:00|3268.4|3263.4|3265.4|3259.4|3268.9|3263.4|3264.9|3258.9|0
1581928500000|2020-02-17 08:35:00|3265.9|3258.9|3261.4|3255.4|3265.9|3259.4|3260.4|3254.4|11
1581928800000|2020-02-17 08:40:00|3260.9|3255.9|3262.9|3257.4|3262.9|3257.4|3257.9|3251.9|0
1581929100000|2020-02-17 08:45:00|3262.4|3256.9|3263.4|3257.4|3264.4|3258.4|3259.9|3253.9|0
1581929400000|2020-02-17 08:50:00|3262.9|3256.9|3262.9|3256.4|3264.9|3258.4|3261.9|3255.9|0
1581929700000|2020-02-17 08:55:00|3262.4|3256.9|3264.5|3258|3264.5|3258|3262.4|3256.9|0
1581930000000|2020-02-17 09:00:00|3265|3258.5|3264|3257.5|3265|3259|3262.5|3256.5|0
1581930300000|2020-02-17 09:05:00|3263.5|3258|3261.5|3255|3264|3258.5|3261.5|3255|0
1581930600000|2020-02-17 09:10:00|3262|3255.5|3261|3255.5|3262.5|3256.5|3261|3255.5|0
1581930900000|2020-02-17 09:15:00|3261.5|3255|3264|3258|3264|3258|3261|3255|0
1581931200000|2020-02-17 09:20:00|3263.5|3257.5|3261.5|3255.5|3264|3257.5|3261.5|3255.5|0
1581931500000|2020-02-17 09:25:00|3261|3255|3261|3255|3261|3255.5|3260.5|3255|0
1581931800000|2020-02-17 09:30:00|3260.5|3254.5|3262|3255.5|3262|3255.5|3260|3254|0
1581932100000|2020-02-17 09:35:00|3261.5|3255|3262.5|3256.5|3262.5|3256.5|3261|3255|0
1581932400000|2020-02-17 09:40:00|3263|3257|3263.5|3257.5|3264|3257.5|3262.5|3257|0
1581932700000|2020-02-17 09:45:00|3264|3258|3266|3260|3266.5|3260.5|3264|3258|0
1581933000000|2020-02-17 09:50:00|3265.5|3259.5|3264|3258|3265.5|3259.5|3264|3258|0
1581933300000|2020-02-17 09:55:00|3263.5|3257.5|3264.5|3258.5|3264.5|3258.5|3263.5|3257.5|0
1581933600000|2020-02-17 10:00:00|3265|3258|3264|3258|3265|3258.5|3264|3258|0
1581933900000|2020-02-17 10:05:00|3263.5|3257.5|3264|3257.5|3264|3257.5|3263|3257.5|0
1581934200000|2020-02-17 10:10:00|3264.5|3258|3263|3257|3264.5|3258.5|3263|3257|0
1581934500000|2020-02-17 10:15:00|3263.5|3257.5|3263|3257|3264.5|3259|3263|3257|0
1581934800000|2020-02-17 10:20:00|3263.5|3257.5|3264|3258|3264.5|3258.5|3263.5|3257.5|0
1581935100000|2020-02-17 10:25:00|3263.5|3257.5|3263|3257|3264|3258|3263|3257|0
1581935400000|2020-02-17 10:30:00|3262.5|3256.5|3260.5|3255|3263|3257|3260.5|3255|0
1581935700000|2020-02-17 10:35:00|3261|3254.5|3258|3252|3261|3254.5|3258|3252|0
1581936000000|2020-02-17 10:40:00|3258.5|3252.5|3259|3253|3259|3253|3258.5|3252.5|0
1581936300000|2020-02-17 10:45:00|3259.5|3253.5|3261.5|3255|3261.5|3255|3259.5|3253.5|0
1581936600000|2020-02-17 10:50:00|3262|3255.5|3262|3256|3262|3256|3262|3255.5|0
1581936900000|2020-02-17 10:55:00|3262.5||3262.5||3262.5||3262.5||0
1581937200000|2020-02-17 11:00:00|3262||3262||3262.5||3262||0
1581937500000|2020-02-17 11:05:00|3259|3255.5|3259|3255.5|3259|3255.5|3259|3255.5|0
1581937800000|2020-02-17 11:10:00||3255||3255||3255.5||3255|0
1581938100000|2020-02-17 11:15:00||3254.5||3254||3255||3254|0
1581938400000|2020-02-17 11:20:00||3254.5||3254.5||3255||3254.5|0
1581938700000|2020-02-17 11:25:00||3255||3255.5||3255.5||3255|4
1581939000000|2020-02-17 11:30:00|3261.5|3256|3262.5|3256.5|3262.5|3256.5|3261.5|3256|1
1581939300000|2020-02-17 11:35:00|3262|3256|3262|3256|3262|3256|3262|3256|0
1581939600000|2020-02-17 11:40:00|3262.5|3256.5|3262.5|3257|3262.5|3257|3262.5|3256.5|0
1581939900000|2020-02-17 11:45:00|3262|3256.5|3262|3256|3262|3256.5|3262|3256|0
1581940200000|2020-02-17 11:50:00|3261.5|3255.5|3261|3255.5|3262|3256|3261|3255.5|0
1581940500000|2020-02-17 11:55:00|3261.5|3255|3261.5|3255.5|3261.5|3255.5|3261|3255|0
1581940800000|2020-02-17 12:00:00|3262|3255|3259|3253|3262|3255|3259|3253|0
1581941100000|2020-02-17 12:05:00|3258.5||3259||3259||3258.5||0
1581941400000|2020-02-17 12:10:00|3258.5|3254.5|3259|3254.5|3259.5|3254.5|3258.5|3254.5|0
1581941700000|2020-02-17 12:15:00|3258.5||3258.5||3258.5||3258.5||0
1581942000000|2020-02-17 12:20:00|3258|3252|3258|3252|3258|3252|3258|3252|1
1581942300000|2020-02-17 12:25:00|3258.5|3252.5|3260|3254|3260|3254|3258.5|3252.5|0
1581942600000|2020-02-17 12:30:00|3259.5|3253.5|3253.5|3250|3259.5|3253.5|3253.5|3250|2
1581942900000|2020-02-17 12:35:00|3253|3247.5|3255|3248.5|3255|3248.5|3252|3246|1
1581943200000|2020-02-17 12:40:00|3254.5|3248|3253|3247.5|3255|3248.5|3253|3247|0
1581943500000|2020-02-17 12:45:00|3253.5|3247|3253.5|3247.5|3253.5|3247.5|3253|3247|0
1581943800000|2020-02-17 12:50:00|3254|3248|3253.5|3247.5|3254.5|3248.5|3253|3247|0
1581944100000|2020-02-17 12:55:00|3253|3247|3253|3247.5|3253.5|3247.5|3253|3247|0
1581944400000|2020-02-17 13:00:00|3253.5|3249.5|3254|3249.5|3254|3249.5|3253.5|3249.5|0
1581944700000|2020-02-17 13:05:00|3253.5||3254||3254||3253.5||0
1581945000000|2020-02-17 13:10:00|3254.5||3254||3254.5||3254||0
1581945300000|2020-02-17 13:15:00|3253.5|3247|3252.5|3246.5|3254|3247|3252.5|3246.5|5
1581945600000|2020-02-17 13:20:00|3252|3246|3252.5|3246.5|3252.5|3246.5|3252|3246|0
1581945900000|2020-02-17 13:25:00|3253|3246|3253.5|3247.5|3253.5|3247.5|3252.5|3246|0
1581946200000|2020-02-17 13:30:00|3254|3247|3253|3246.5|3254|3247|3252|3246|0
1581946500000|2020-02-17 13:35:00|3253.5|3247|3253|3247|3253.5|3247.5|3252.5|3246.5|0
1581946800000|2020-02-17 13:40:00|3253.5|3246.5|3252.5|3246.5|3253.5|3247|3252.5|3246.5|0
1581947100000|2020-02-17 13:45:00|3252|3246|3252.5|3246|3252.5|3246|3251.5|3245.5|0
1581947400000|2020-02-17 13:50:00|3253|3246.5|3253|3247|3253.5|3247|3253|3246.5|0
1581947700000|2020-02-17 13:55:00|3252.5|3246.5|3253.5|3247.5|3254|3248|3252.5|3246.5|0
1581948000000|2020-02-17 14:00:00|3254|3248.5|3253|3247|3255.5|3249|3253|3245|0
1581948300000|2020-02-17 14:05:00|3252.5|3246.5|3252|3246|3253|3246.5|3251.5|3245.5|0
1581948600000|2020-02-17 14:10:00|3252.5|3246.5|3253|3247|3253|3247|3252.5|3246.5|0
1581948900000|2020-02-17 14:15:00|3252.5||3253||3253||3252.5||0
1581949200000|2020-02-17 14:20:00|3253.5|3246.5|3253|3247|3254|3247.5|3252|3246.5|0
1581949500000|2020-02-17 14:25:00|3252.5|3246.5|3251|3245|3253|3247|3251|3245|0
1581949800000|2020-02-17 14:30:00|3251.5|3245.5|3254.5|3248|3254.5|3248|3251|3244.5|0
1581950100000|2020-02-17 14:35:00|3254|3248.5|3256|3250|3256|3250|3254|3248.5|0
1581950400000|2020-02-17 14:40:00|3255.5|3250.5|3258.5|3252.5|3258.5|3252.5|3255.5|3250.5|0
1581950700000|2020-02-17 14:45:00|3258||3257.5||3258.5||3257.5||0
1581951000000|2020-02-17 14:50:00|3258|3253|3258|3253|3258.5|3253|3257.5|3252.5|0
1581951300000|2020-02-17 14:55:00|3257.5||3258.5||3258.5||3257.5||0
1581951600000|2020-02-17 15:00:00|3258||3257.5||3258||3257||0
1581951900000|2020-02-17 15:05:00|3257|3250.5|3255|3248.5|3257|3250.5|3254.5|3248.5|2
1581952200000|2020-02-17 15:10:00|3255.5|3249|3257|3250.5|3257|3250.5|3255.5|3249|0
1581952500000|2020-02-17 15:15:00|3257.5|3251|3259|3252.5|3259|3252.5|3257.5|3251|0
1581952800000|2020-02-17 15:20:00|3259.5|3253|3261|3255.5|3261.5|3255.5|3259.5|3253|0
1581953100000|2020-02-17 15:25:00|3261.5|3255|3262.5|3256.5|3262.5|3256.5|3260|3254.5|0
1581953400000|2020-02-17 15:30:00||3257||3258.5||3258.5||3257|0
1581953700000|2020-02-17 15:35:00||3258||3257.5||3258.5||3257.5|0
1581954000000|2020-02-17 15:40:00||3258||3258||3258||3257.5|0
1581954300000|2020-02-17 15:45:00||3258.5||3259||3259||3257.5|0
1581955200000|2020-02-17 16:00:00||3259.5||3259||3259.5||3259|4
1581955500000|2020-02-17 16:05:00|3265|3259.5|3265|3259.5|3265|3259.5|3265|3259|1
1581955800000|2020-02-17 16:10:00|3264.5|3259|3262.5|3259|3264.5|3259.5|3262.5|3259|2
1581956100000|2020-02-17 16:15:00|3262|3256.5|3263.5|3257.5|3263.5|3258|3262|3256.5|8
1581956400000|2020-02-17 16:20:00|3264|3258|3264|3258|3264.5|3258.5|3264|3257.5|0
1581956700000|2020-02-17 16:25:00|3264.5|3258.5|3264|3257.5|3264.5|3258.5|3264|3257.5|0
1581957000000|2020-02-17 16:30:00|3269.5|3256.5|3269|3251.5|3269.5|3256.5|3267.5|3251.5|0
1581957300000|2020-02-17 16:35:00|3268.5|3251|3273.5|3248.5|3276|3251|3268.5|3244.5|0
1581957600000|2020-02-17 16:40:00|3280.5|3211|3280.5|3211|3280.5|3211|3280.5|3211|0
1581957900000|2020-02-17 16:45:00|3280|3211.5|3280.5|3211|3280.5|3211.5|3280|3211|0
1581959700000|2020-02-17 17:15:00|3279.5|3212.5|3280|3213|3280|3213|3279.5|3211.5|0
1581960600000|2020-02-17 17:30:00|3280.5|3213.5|3280.5|3213.5|3280.5|3213.5|3280.5|3213.5|0
1581962400000|2020-02-17 18:00:00||3211||3211||3211||3211|0
1581970200000|2020-02-17 20:10:00||3212.5||3211||3212.5||3211|0
1581970800000|2020-02-17 20:20:00||3209.5||3209.5||3209.5||3209.5|0
1581971400000|2020-02-17 20:30:00||3211||3211||3211||3211|0
1581972000000|2020-02-17 20:40:00||3220||3220.5||3220.5||3220|0
1581972900000|2020-02-17 20:55:00|3281|3220|3281|3220|3281|3220|3281|3220|0
1582009200000|2020-02-18 07:00:00|3262|3213.5|3262|3213.5|3262|3214|3261.5|3213.5|0
1582009500000|2020-02-18 07:05:00|3261.5||3261.5||3261.5||3261.5||0
1582010100000|2020-02-18 07:15:00|3245.5|3209.5|3241.5|3209.5|3245.5|3210|3241.5|3209.5|0
1582010400000|2020-02-18 07:20:00|3240.5|3217.5|3240.5|3217.5|3240.5|3217.5|3240.5|3217.5|0
1582010700000|2020-02-18 07:25:00|3236.5|3218|3236.5|3218|3236.5|3218|3236.5|3218|0
1582011300000|2020-02-18 07:35:00|3236||3236||3236||3236||0
1582012200000|2020-02-18 07:50:00|3236.5|3217.5|3236.5|3217.5|3236.5|3217.5|3236.5|3217.5|0
1582012800000|2020-02-18 08:00:00|3236|3218|3231.5|3225|3236|3225|3231.5|3217.5|0
1582013100000|2020-02-18 08:05:00|3231|3224.5|3234.5|3228|3236.5|3233.5|3230.5|3224|2
1582013400000|2020-02-18 08:10:00|3234|3227.5|3240.5|3234|3241.5|3236.5|3233|3227|4
1582013700000|2020-02-18 08:15:00|3241|3234.5|3239|3233|3241.5|3237|3238.5|3232|0
1582014000000|2020-02-18 08:20:00|3239.5|3232.5|3233|3226.5|3239.5|3232.5|3232.5|3226|0
1582014300000|2020-02-18 08:25:00|3232.5|3226|3226.5|3218.5|3232.5|3226.5|3226.5|3218.5|7
1582014600000|2020-02-18 08:30:00|3227.5|3219|3231.5|3225|3232.5|3226.5|3227|3218.5|0
1582014900000|2020-02-18 08:35:00|3231|3225.5|3232.5|3226.5|3233.5|3227|3231|3225.5|0
1582015200000|2020-02-18 08:40:00|3233|3227|3233|3227|3233.5|3227.5|3232|3226.5|0
1582015500000|2020-02-18 08:45:00|3232.5|3226.5|3229.5|3224|3234|3228|3228.5|3223|2
1582015800000|2020-02-18 08:50:00|3229|3223.5|3233.5|3227.5|3233.5|3227.5|3229|3223|0
1582016100000|2020-02-18 08:55:00|3234|3228|3235|3229|3236|3230|3234|3228|0
1582016400000|2020-02-18 09:00:00|3234.5|3228.5|3232.5|3226.5|3235|3229|3232.5|3226.5|0
1582016700000|2020-02-18 09:05:00|3230.5|3226|3230.5|3224.5|3230.5|3226|3230|3224.5|0
1582017000000|2020-02-18 09:10:00|3230|3224|3225|3219.5|3230|3224|3225|3219.5|0
1582017300000|2020-02-18 09:15:00|3224.5|3219|3227.5|3221.5|3227.5|3221.5|3224.5|3219|0
1582017600000|2020-02-18 09:20:00|3228|3222|3229.5|3223|3230|3223.5|3227.5|3222|0
1582017900000|2020-02-18 09:25:00|3229|3224|3229.5|3224|3230.5|3225|3229|3224|0
1582018200000|2020-02-18 09:30:00|3229|3223.5|3227.5|3221.5|3229|3223.5|3227.5|3221.5|0
1582018500000|2020-02-18 09:35:00|3227|3221|3226.5|3220|3227.5|3222|3225|3219|0
1582018800000|2020-02-18 09:40:00|3227|3220.5|3229|3223|3229|3223|3227|3220.5|0
1582019100000|2020-02-18 09:45:00|3228.5|3222.5|3227.5|3221.5|3228.5|3223|3227|3221.5|0
1582019400000|2020-02-18 09:50:00|3228|3222|3230.5|3225.5|3230.5|3225.5|3227.5|3222|0
1582019700000|2020-02-18 09:55:00|3230.9|3225|3230.9|3225.9|3230.9|3226.9|3230.9|3225|0
1582020000000|2020-02-18 10:00:00|3233.9|3225.4|3236.4|3230.9|3236.4|3230.9|3232.4|3224.4|2
1582020300000|2020-02-18 10:05:00|3236.9|3231.4|3238.9|3232.9|3239.4|3233.4|3236.9|3231.4|0
1582020600000|2020-02-18 10:10:00|3239.4|3233.4|3238.9|3232.9|3240.4|3233.9|3238.9|3232.9|0
1582020900000|2020-02-18 10:15:00|3239.4|3233.4|3239.9|3234.4|3241.4|3234.9|3239.4|3233.4|0
1582021200000|2020-02-18 10:20:00|3240.4|3233.9|3238.9|3232.9|3240.9|3233.9|3238.9|3232.9|0
1582021500000|2020-02-18 10:25:00|3238.4|3232.4|3237.9|3232.4|3238.9|3232.9|3237.4|3231.4|0
1582021800000|2020-02-18 10:30:00|3238.4|3232.9|3241.9|3236.9|3241.9|3237.9|3238.4|3232.9|0
1582022100000|2020-02-18 10:35:00|3241.4|3236.4|3241.4|3235.4|3241.9|3236.4|3241.4|3235.4|0
1582022400000|2020-02-18 10:40:00|3241.9|3235.9|3241.9|3235.9|3241.9|3236.4|3241.9|3235.9|0
1582022700000|2020-02-18 10:45:00|3241.4|3236.4|3241.4|3235.9|3241.9|3236.9|3241.4|3235.9|0
1582023000000|2020-02-18 10:50:00|3241.9|3236.4|3241.9|3236.4|3241.9|3236.9|3241.9|3236.4|0
1582023300000|2020-02-18 10:55:00||3236.9||3236.9||3237.4||3236.9|0
1582023600000|2020-02-18 11:00:00|3241.4|3236.4|3241.9|3235.4|3241.9|3236.9|3240.9|3235.4|0
1582023900000|2020-02-18 11:05:00|3241.4|3235.9|3240.4|3234.9|3241.4|3236.4|3240.4|3234.9|0
1582024200000|2020-02-18 11:10:00|3239.9|3234.4|3239.9|3233.9|3240.4|3234.4|3239.4|3233.9|0
1582024500000|2020-02-18 11:15:00|3239.4|3233.4|3241.9|3235.9|3241.9|3235.9|3239.4|3232.9|0
1582024800000|2020-02-18 11:20:00||3236.4||3236.4||3236.9||3236.4|0
1582025100000|2020-02-18 11:25:00|3241.4|3235.9|3241.4|3235.4|3241.9|3236.4|3240.9|3234.9|0
1582025400000|2020-02-18 11:30:00|3240.9|3234.9|3239.4|3233.4|3240.9|3234.9|3238.9|3232.9|0
1582025700000|2020-02-18 11:35:00|3238.9|3232.9|3236.4|3230.4|3239.4|3232.9|3236.4|3230.4|0
1582026000000|2020-02-18 11:40:00|3235.9|3229.9|3235.4|3229.4|3235.9|3229.9|3234.9|3229.4|0
1582026300000|2020-02-18 11:45:00|3234.9|3228.9|3235.9|3230.4|3236.9|3230.4|3234.9|3228.4|0
1582026600000|2020-02-18 11:50:00|3235.4|3229.9|3235.4|3228.9|3235.9|3229.9|3233.9|3227.9|0
1582026900000|2020-02-18 11:55:00|3235.9|3229.4|3236.4|3229.9|3236.4|3229.9|3235.4|3229.4|0
1582027200000|2020-02-18 12:00:00|3236.9|3230.4|3236.9|3230.9|3241.4|3230.9|3236.4|3225.4|0
1582027500000|2020-02-18 12:05:00|3237.4|3230.4|3236.9|3230.9|3237.4|3230.9|3236.4|3230.4|0
1582027800000|2020-02-18 12:10:00|3237.4||3236.9||3237.4||3236.4||0
1582028100000|2020-02-18 12:15:00|3236.4|3230.4|3235.9|3229.9|3236.9|3230.9|3235.4|3229.4|0
1582028400000|2020-02-18 12:20:00|3236.4|3230.4|3237.9|3231.9|3237.9|3231.9|3236.4|3230.4|0
1582028700000|2020-02-18 12:25:00|3238.4|3232.4|3241.4|3235.4|3241.9|3235.9|3238.4|3232.4|0
1582029000000|2020-02-18 12:30:00|3240.9|3234.9|3240.4|3234.4|3241.9|3235.4|3240.4|3234.4|0
1582029300000|2020-02-18 12:35:00|3239.9|3234.9|3239.4|3233.4|3239.9|3234.9|3239.4|3233.4|0
1582029600000|2020-02-18 12:40:00|3239.9|3233.9|3240.9|3234.9|3240.9|3234.9|3239.9|3233.9|0
1582029900000|2020-02-18 12:45:00|3240.4|3234.4|3240.4|3234.4|3240.9|3234.4|3240.4|3234.4|0
1582030200000|2020-02-18 12:50:00|3240.9|3234.9|3240.9|3234.9|3240.9|3235.4|3240.9|3234.9|0
1582030500000|2020-02-18 12:55:00|3240.4|3234.4|3241.4|3235.4|3241.4|3235.4|3240.4|3234.4|0
1582030800000|2020-02-18 13:00:00|3241.9|3234.9|3240.4|3234.4|3241.9|3234.9|3240.4|3234.4|0
1582031100000|2020-02-18 13:05:00|3239.9||3240.9||3240.9||3239.9||0
1582031400000|2020-02-18 13:10:00|3241.4|3234.9|3241.4|3235.4|3241.9|3235.4|3240.9|3234.9|0
1582031700000|2020-02-18 13:15:00|3240.9|3234.9|3241.9|3236.4|3241.9|3236.4|3240.9|3234.9|0
1582032000000|2020-02-18 13:20:00||3235.9||3235.9||3236.9||3235.9|0
1582032300000|2020-02-18 13:25:00|3241.4|3235.4|3241.4|3232.9|3241.4|3235.4|3240.4|3232.9|0
1582032600000|2020-02-18 13:30:00|3240.9|3233.4|3241.9|3235.4|3241.9|3235.4|3239.9|3233.4|0
1582032900000|2020-02-18 13:35:00||3235.9||3236.9||3237.9||3235.9|0
1582033200000|2020-02-18 13:40:00||3237.4||3235.9||3237.4||3235.9|0
1582033500000|2020-02-18 13:45:00|3241.4|3235.4|3241.9|3235.4|3241.9|3235.4|3240.9|3234.9|0
1582033800000|2020-02-18 13:50:00||3235.9||3235.9||3236.4||3235.9|0
1582034100000|2020-02-18 13:55:00|3241.4|3235.4|3240.4|3234.4|3241.4|3235.4|3239.9|3233.9|0
1582034400000|2020-02-18 14:00:00|3240.9|3234.9|3240.4|3234.4|3241.9|3235.4|3240.4|3234.4|0
1582034700000|2020-02-18 14:05:00|3239.9|3234.9|3241.9|3235.4|3241.9|3235.4|3239.9|3234.9|0
1582035000000|2020-02-18 14:10:00|3241.4|3234.9|3241.4|3235.4|3241.4|3235.4|3240.4|3234.4|0
1582035300000|2020-02-18 14:15:00|3240.9|3234.9|3241.9|3235.9|3241.9|3236.4|3240.9|3234.9|0
1582035600000|2020-02-18 14:20:00|3241.4|3236.4|3241.9|3235.9|3241.9|3238.9|3241.4|3235.9|5
1582035900000|2020-02-18 14:25:00|3241.4|3235.4|3240.4|3234.4|3241.4|3235.4|3240.4|3234.4|0
1582036200000|2020-02-18 14:30:00|3240.9|3233.9|3244.9|3238.9|3245.9|3239.9|3238.4|3232.4|2
1582036500000|2020-02-18 14:35:00|3244.4|3238.4|3240.9|3234.9|3244.4|3238.4|3238.9|3232.4|0
1582036800000|2020-02-18 14:40:00|3241.4|3235.4|3243.9|3237.9|3243.9|3237.9|3241.4|3235.4|0
1582037100000|2020-02-18 14:45:00|3243.4|3238.4|3246.4|3240.4|3246.4|3240.4|3243.4|3238.4|0
1582037400000|2020-02-18 14:50:00|3245.9|3239.9|3247.9|3241.9|3248.4|3242.4|3244.9|3239.4|0
1582037700000|2020-02-18 14:55:00|3248.4|3242.4|3246.9|3240.9|3248.9|3242.4|3246.9|3240.9|0
1582038000000|2020-02-18 15:00:00|3246.4|3240.4|3243.4|3237.9|3246.9|3240.9|3243.4|3237.9|0
1582038300000|2020-02-18 15:05:00|3242.9|3237.4|3245.4|3239.4|3245.9|3239.4|3240.9|3235.4|0
1582038600000|2020-02-18 15:10:00|3245.9|3239.9|3246.9|3240.9|3246.9|3240.9|3245.4|3239.9|0
1582038900000|2020-02-18 15:15:00|3246.4|3240.4|3245.4|3239.9|3246.9|3240.4|3244.9|3239.4|0
1582039200000|2020-02-18 15:20:00|3245.9|3239.4|3245.9|3239.9|3245.9|3240.4|3243.9|3239.4|2
1582039500000|2020-02-18 15:25:00|3246.4|3239.4|3239.4|3233.4|3246.4|3239.4|3239.4|3233.4|0
1582039800000|2020-02-18 15:30:00|3239.9|3233.9|3239.9|3233.4|3241.4|3235.4|3238.9|3233.4|0
1582040100000|2020-02-18 15:35:00|3239.4|3232.9|3240.4|3233.9|3240.4|3233.9|3237.4|3231.9|0
1582040400000|2020-02-18 15:40:00|3239.9|3234.4|3241.4|3234.9|3241.4|3234.9|3239.9|3234.4|0
1582040700000|2020-02-18 15:45:00|3241.9|3235.4|3241.9|3235.9|3242.9|3238.9|3241.9|3235.4|3
1582041000000|2020-02-18 15:50:00|3241.4|3235.4|3240.9|3235.4|3242.4|3236.4|3240.9|3235.4|0
1582041300000|2020-02-18 15:55:00|3240.4|3234.9|3240.4|3234.9|3241.4|3235.9|3240.4|3234.9|0
1582041600000|2020-02-18 16:00:00|3240.9|3235.4|3243.4|3237.4|3243.4|3237.4|3240.4|3235.4|0
1582041900000|2020-02-18 16:05:00|3242.9|3236.9|3242.9|3236.9|3243.4|3237.4|3242.4|3236.9|1
1582042200000|2020-02-18 16:10:00|3242.4|3236.4|3240.9|3237.4|3242.9|3237.4|3240.9|3236.4|0
1582042500000|2020-02-18 16:15:00|3238.9|3236.9|3238.9|3235.9|3238.9|3237.9|3238.9|3235.4|0
1582042800000|2020-02-18 16:20:00|3241.4|3236.4|3239.9|3234.4|3241.9|3236.9|3239.9|3234.4|5
1582043100000|2020-02-18 16:25:00|3239.4|3233.9|3236.4|3230.9|3239.9|3233.9|3236.4|3230.9|0
1582043400000|2020-02-18 16:30:00|3236.9|3228.4|3244.9|3226.9|3244.9|3228.4|3236.9|3223.9|0
1582043700000|2020-02-18 16:35:00|3245.4|3227.4|3249.9|3219.9|3251.4|3227.9|3244.4|3219.4|0
1582044000000|2020-02-18 16:40:00|3249.4|3220.4|3246.4|3216.9|3249.4|3220.4|3246.4|3216.9|0
1582044300000|2020-02-18 16:45:00|3245.9|3217.4|3248.4|3217.4|3248.4|3218.9|3245.4|3216.4|0
1582044600000|2020-02-18 16:50:00|3247.9|3217.9|3249.9|3199.9|3249.9|3221.4|3247.4|3199.9|0
1582044900000|2020-02-18 16:55:00|3249.4||3248.9||3255.4||3246.9||0
1582045200000|2020-02-18 17:00:00|3255.4||3248.9||3260.9||3248.9||0
1582045500000|2020-02-18 17:05:00|3260.9||3248.9||3260.9||3248.9||0
1582046400000|2020-02-18 17:20:00|3260.9|3200.4|3250.9|3200.4|3260.9|3200.4|3250.9|3200.4|0
1582047000000|2020-02-18 17:30:00|3260.9||3252.9||3260.9||3252.9||0
1582047600000|2020-02-18 17:40:00|3260.9|3200.9|3254.4|3201.4|3260.9|3201.4|3254.4|3190.4|0
1582048200000|2020-02-18 17:50:00|3260.9|3201.9|3254.4|3201.9|3260.9|3201.9|3254.4|3201.9|0
1582048500000|2020-02-18 17:55:00||3204.4||3190.4||3224.9||3190.4|0
1582048800000|2020-02-18 18:00:00|3251.4||3255.4||3260.9||3251.4||0
1582049400000|2020-02-18 18:10:00|3260.9||3256.9||3260.9||3256.9||0
1582050000000|2020-02-18 18:20:00|3260.9||3256.9||3260.9||3256.9||0
1582050900000|2020-02-18 18:35:00|3256.4||3256.4||3256.4||3256.4||0
1582051200000|2020-02-18 18:40:00|3260.9||3256.4||3260.9||3256.4||0
1582052100000|2020-02-18 18:55:00|3260.9||3256.4||3260.9||3256.4||0
1582052400000|2020-02-18 19:00:00|3260.9||3256.4||3260.9||3256.4||0
1582052700000|2020-02-18 19:05:00|3260.9||3256.4||3260.9||3256.4||0
1582053000000|2020-02-18 19:10:00|3260.9||3256.4||3260.9||3256.4||0
1582053600000|2020-02-18 19:20:00|3260.9||3256.4||3260.9||3256.4||0
1582053900000|2020-02-18 19:25:00|3261.4||3258.4||3261.4||3258.4||0
1582054500000|2020-02-18 19:35:00|3261.4||3258.4||3261.4||3258.4||0
1582054800000|2020-02-18 19:40:00|3261.4||3258.4||3261.4||3258.4||0
1582055100000|2020-02-18 19:45:00|3261.4||3260.4||3261.4||3260.4||0
1582055400000|2020-02-18 19:50:00|3258.4|3192.4|3259.9|3228.4|3259.9|3228.4|3258.4|3192.4|0
1582055700000|2020-02-18 19:55:00||3229.4||3190.4||3230.4||3190.4|0
1582056000000|2020-02-18 20:00:00|3261.4||3259.9||3261.4||3259.9||0
1582056300000|2020-02-18 20:05:00|3261.4||3259.9||3261.4||3259.9||0
1582056600000|2020-02-18 20:10:00|3261.4||3259.9||3261.4||3259.9||0
1582056900000|2020-02-18 20:15:00|3261.4||3259.9||3261.4||3259.9||0
1582057200000|2020-02-18 20:20:00|3261.4||3259.9||3261.4||3259.9||0
1582058100000|2020-02-18 20:35:00|3261.4||3259.9||3261.4||3259.9||0
1582058400000|2020-02-18 20:40:00|3261.4||3259.9||3261.4||3259.9||0
1582058700000|2020-02-18 20:45:00|3261.4||3259.9||3261.4||3259.9||0
1582059000000|2020-02-18 20:50:00|3260.9||3259.9||3260.9||3259.9||0
1582059300000|2020-02-18 20:55:00||3189.9||3190.4||3190.4||3189.9|0
1582095600000|2020-02-19 07:00:00|3266.9|3220.4|3266.4|3206.4|3266.9|3220.4|3266.4|3203.9|0
1582096200000|2020-02-19 07:10:00||3234.9||3235.4||3235.4||3234.9|0
1582096500000|2020-02-19 07:15:00||3234.9||3234.9||3234.9||3234.9|0
1582096800000|2020-02-19 07:20:00||3247.9||3247.9||3247.9||3247.9|0
1582098000000|2020-02-19 07:40:00|3257.4|3248.4|3257.4|3248.4|3257.4|3248.4|3257.4|3248.4|0
1582099200000|2020-02-19 08:00:00|3266.9|3248.9|3266.4|3260.4|3270.4|3261.9|3266.4|3248.4|0
1582099500000|2020-02-19 08:05:00|3265.9|3259.9|3260.4|3253.9|3265.9|3259.9|3255.9|3249.4|0
1582099800000|2020-02-19 08:10:00|3259.9|3253.4|3261.9|3255.9|3261.9|3256.4|3258.9|3252.4|2
1582100100000|2020-02-19 08:15:00|3262.4|3256.4|3267.9|3261.9|3267.9|3261.9|3262.4|3256.4|0
1582100400000|2020-02-19 08:20:00|3267.4|3262.4|3268.9|3262.9|3270.4|3264.4|3263.4|3257.9|0
1582100700000|2020-02-19 08:25:00|3268.4|3262.4|3264.9|3258.9|3268.4|3262.4|3264.4|3258.4|0
1582101000000|2020-02-19 08:30:00|3264.4|3258.4|3273.4|3267.9|3273.4|3267.9|3264.4|3258.4|1
1582101300000|2020-02-19 08:35:00|3273.9|3268.4|3272.9|3266.9|3274.9|3268.9|3272.4|3266.9|0
1582101600000|2020-02-19 08:40:00|3272.4|3267.4|3278.4|3272.4|3278.4|3272.4|3271.9|3266.4|0
1582101900000|2020-02-19 08:45:00|3277.9|3271.9|3280.4|3274.4|3280.4|3274.4|3276.9|3271.4|0
1582102200000|2020-02-19 08:50:00|3279.9|3274.9|3280.9|3274.9|3281.4|3274.9|3278.9|3274.4|0
1582102500000|2020-02-19 08:55:00|3280.4|3275.4|3280.4|3275.4|3281.4|3275.4|3279.4|3274.9|0
1582102800000|2020-02-19 09:00:00|3280.9|3275.9|3282.4|3277.4|3283.9|3277.4|3280.9|3275.9|0
1582103100000|2020-02-19 09:05:00|3282.9|3277.9|3284.9|3278.9|3285.4|3279.4|3282.9|3277.4|0
1582103400000|2020-02-19 09:10:00|3284.4|3279.4|3285.9|3279.9|3285.9|3279.9|3283.9|3279.4|0
1582103700000|2020-02-19 09:15:00|3286.4|3280.4|3287.4|3281.4|3287.9|3281.4|3285.9|3280.4|0
1582104000000|2020-02-19 09:20:00|3287.9|3281.9|3286.9|3280.9|3288.4|3282.4|3285.4|3279.9|3
1582104300000|2020-02-19 09:25:00|3287.4|3281.4|3284.4|3278.4|3287.4|3281.4|3283.9|3278.4|0
1582104600000|2020-02-19 09:30:00|3283.9|3278.9|3283.4|3277.4|3283.9|3278.9|3282.9|3277.4|0
1582104900000|2020-02-19 09:35:00|3282.9|3276.9|3279.9|3273.9|3282.9|3276.9|3279.9|3273.9|0
1582105200000|2020-02-19 09:40:00|3279.4|3274.4|3279.4|3273.9|3279.9|3274.4|3277.9|3273.9|0
1582105500000|2020-02-19 09:45:00|3278.9||3279.9||3279.9||3277.9||0
1582105800000|2020-02-19 09:50:00|3280.4|3274.4|3279.4|3273.9|3280.9|3274.9|3278.9|3273.9|0
1582106100000|2020-02-19 09:55:00|3279.9||3278.4||3279.9||3278.4||0
1582106400000|2020-02-19 10:00:00|3277.9||3278.4||3278.4||3277.4||0
1582106700000|2020-02-19 10:05:00|3277.9|3271.4|3277.9|3272.4|3278.4|3273.9|3276.9|3271.4|11
1582107000000|2020-02-19 10:10:00|3278.4|3271.9|3278.4|3272.9|3278.9|3272.9|3277.4|3271.4|0
1582107300000|2020-02-19 10:15:00|3277.9|3272.4|3278.9|3274.4|3279.4|3274.4|3277.9|3272.4|0
1582107600000|2020-02-19 10:20:00|3278.4|3274.9|3278.4|3272.9|3278.9|3274.9|3278.4|3272.9|0
1582107900000|2020-02-19 10:25:00|3277.9|3272.4|3280.9|3275.4|3281.9|3275.9|3277.9|3272.4|3
1582108200000|2020-02-19 10:30:00|3281.4|3275.9|3281.4|3275.4|3281.4|3275.9|3279.9|3273.9|0
1582108500000|2020-02-19 10:35:00|3280.9|3274.9|3279.4|3273.4|3280.9|3274.9|3279.4|3273.4|0
1582108800000|2020-02-19 10:40:00|3278.9|3272.9|3278.9|3274.4|3279.9|3274.4|3277.9|3272.4|0
1582109100000|2020-02-19 10:45:00|3279.4||3277.9||3279.9||3277.4||0
1582109400000|2020-02-19 10:50:00|3277.4|3271.9|3277.9|3271.9|3278.4|3272.4|3276.9|3271.4|2
1582109700000|2020-02-19 10:55:00|3277.4|3272.4|3277.4|3271.4|3278.4|3272.4|3276.9|3271.4|0
1582110000000|2020-02-19 11:00:00|3276.9|3270.9|3276.4|3270.9|3276.9|3270.9|3275.4|3269.9|0
1582110300000|2020-02-19 11:05:00|3276.9|3271.4|3275.9|3269.9|3277.4|3271.4|3275.9|3269.9|0
1582110600000|2020-02-19 11:10:00|3276.4|3270.4|3277.9|3271.4|3277.9|3271.9|3276.4|3269.9|0
1582110900000|2020-02-19 11:15:00|3277.4|3271.9|3276.9|3270.9|3277.4|3271.9|3275.9|3270.4|0
1582111200000|2020-02-19 11:20:00|3277.4|3271.4|3278.9|3272.9|3278.9|3272.9|3277.4|3271.4|0
1582111500000|2020-02-19 11:25:00|3278.4|3272.4|3277.4|3271.4|3278.4|3272.4|3276.9|3271.4|0
1582111800000|2020-02-19 11:30:00|3277.9|3271.9|3277.9|3271.9|3277.9|3271.9|3276.9|3271.4|0
1582112100000|2020-02-19 11:35:00|3278.4|3272.4|3275.4|3269.9|3278.4|3272.4|3275.4|3269.9|0
1582112400000|2020-02-19 11:40:00|3274.9|3269.4|3276.9|3271.4|3277.4|3271.4|3274.9|3268.9|6
1582112700000|2020-02-19 11:45:00|3275.4|3270.9|3276.4|3270.4|3276.4|3270.9|3275.4|3269.4|0
1582113000000|2020-02-19 11:50:00|3275.9|3270.9|3277.4|3271.4|3277.9|3272.4|3275.9|3270.9|0
1582113300000|2020-02-19 11:55:00|3277.9|3271.9|3278.9|3272.9|3278.9|3273.4|3277.4|3271.4|0
1582113600000|2020-02-19 12:00:00|3279.4|3272.4|3278.9|3272.9|3279.4|3273.4|3275.9|3270.4|4
1582113900000|2020-02-19 12:05:00|3279.4|3273.4|3281.4|3274.9|3281.4|3274.9|3279.4|3273.4|0
1582114200000|2020-02-19 12:10:00|3281.9|3275.4|3281.9|3275.9|3282.4|3275.9|3279.9|3275.4|2
1582114500000|2020-02-19 12:15:00|3282.4|3276.4|3281.9|3275.9|3282.9|3276.9|3281.9|3275.9|0
1582114800000|2020-02-19 12:20:00|3281.4|3276.4|3280.4|3273.9|3281.4|3276.4|3280.4|3273.9|0
1582115100000|2020-02-19 12:25:00|3279.9|3273.4|3279.9|3273.9|3279.9|3274.4|3278.9|3272.9|0
1582115400000|2020-02-19 12:30:00|3280.4|3273.4|3281.9|3275.9|3281.9|3275.9|3278.9|3273.4|0
1582115700000|2020-02-19 12:35:00|3282.4|3276.4|3283.4|3277.4|3283.9|3277.9|3281.9|3276.4|0
1582116000000|2020-02-19 12:40:00|3283.9|3277.9|3284.9|3278.9|3284.9|3278.9|3283.4|3277.9|1
1582116300000|2020-02-19 12:45:00|3285.4|3279.4|3284.4|3278.4|3286.4|3280.4|3283.9|3278.4|0
1582116600000|2020-02-19 12:50:00|3283.9|3278.9|3285.4|3279.4|3285.4|3279.9|3283.9|3278.9|0
1582116900000|2020-02-19 12:55:00|3285.9|3279.9|3285.9|3279.9|3286.4|3279.9|3285.4|3279.4|0
1582117200000|2020-02-19 13:00:00|3285.4|3279.4|3286.4|3280.4|3286.4|3280.4|3285.4|3279.4|0
1582117500000|2020-02-19 13:05:00|3286.9|3280.9|3287.4|3281.4|3287.9|3281.9|3286.9|3280.9|1
1582117800000|2020-02-19 13:10:00|3287.9|3281.9|3286.9|3281.4|3287.9|3281.9|3286.9|3281.4|0
1582118100000|2020-02-19 13:15:00|3287.4|3280.9|3286.9|3281.4|3287.4|3281.4|3286.9|3280.9|0
1582118400000|2020-02-19 13:20:00|3287.4|3281.9|3289.9|3283.9|3290.9|3284.4|3287.4|3281.9|0
1582118700000|2020-02-19 13:25:00|3289.4|3283.4|3287.4|3279.9|3289.4|3283.4|3287.4|3279.9|0
1582119000000|2020-02-19 13:30:00|3287.9|3280.4|3285.4|3279.9|3291.4|3281.9|3285.4|3279.9|0
1582119300000|2020-02-19 13:35:00|3285.9|3279.4|3284.4|3278.4|3285.9|3279.4|3284.4|3278.4|0
1582119600000|2020-02-19 13:40:00|3284.9|3278.9|3284.9|3278.9|3285.4|3278.9|3284.9|3278.4|0
1582119900000|2020-02-19 13:45:00|3285.4|3279.4|3284.9|3279.4|3285.9|3279.9|3284.9|3279.4|0
1582120200000|2020-02-19 13:50:00|3284.4|3278.9|3282.9|3277.4|3284.4|3278.9|3282.9|3276.9|0
1582120500000|2020-02-19 13:55:00|3282.4|3276.9|3281.9|3275.9|3282.4|3276.9|3281.4|3275.4|0
1582120800000|2020-02-19 14:00:00|3281.4|3275.4|3281.4|3275.4|3281.9|3275.9|3280.9|3274.9|0
1582121100000|2020-02-19 14:05:00|3281.9|3275.9|3282.9|3276.9|3282.9|3276.9|3281.4|3275.9|0
1582121400000|2020-02-19 14:10:00|3283.4|3277.4|3283.4|3277.4|3283.4|3277.4|3282.9|3276.9|0
1582121700000|2020-02-19 14:15:00|3282.9|3277.9|3283.9|3277.4|3283.9|3277.9|3282.9|3276.9|0
1582122000000|2020-02-19 14:20:00|3283.4|3277.9|3284.4|3278.4|3284.4|3278.4|3281.9|3277.4|1
1582122300000|2020-02-19 14:25:00|3283.9|3277.9|3283.9|3277.9|3284.4|3277.9|3283.4|3277.9|0
1582122600000|2020-02-19 14:30:00|3284.4|3278.9|3288.4|3282.4|3288.9|3282.9|3283.9|3278.4|0
1582122900000|2020-02-19 14:35:00|3288.9|3282.9|3290.4|3284.4|3290.4|3284.4|3288.4|3282.4|0
1582123200000|2020-02-19 14:40:00|3290.9|3284.9|3289.4|3283.4|3291.4|3285.4|3289.4|3283.4|0
1582123500000|2020-02-19 14:45:00|3289.9|3283.9|3290.4|3284.4|3290.4|3284.4|3289.4|3283.4|0
1582123800000|2020-02-19 14:50:00|3289.9|3284.9|3291.4|3285.9|3291.4|3286.9|3289.9|3284.4|0
1582124100000|2020-02-19 14:55:00||3286.4||3286.9||3287.4||3285.9|0
1582124400000|2020-02-19 15:00:00||3286.4||3287.9||3287.9||3285.9|0
1582124700000|2020-02-19 15:05:00||3288.4||3287.9||3288.4||3287.9|0
1582125000000|2020-02-19 15:10:00|3290.9|3285.4|3289.9|3284.4|3290.9|3285.4|3289.9|3283.9|5
1582125300000|2020-02-19 15:15:00|3290.4|3283.9|3291.4|3285.9|3291.4|3285.9|3289.9|3283.9|0
1582125600000|2020-02-19 15:20:00|3293.9|3286.4|3294.9|3288.9|3295.4|3288.9|3293.4|3286.4|1
1582125900000|2020-02-19 15:25:00|3295.4|3289.4|3294.4|3288.4|3295.9|3289.9|3293.9|3288.4|0
1582126200000|2020-02-19 15:30:00|3294.9|3288.9|3294.4|3288.4|3294.9|3289.4|3293.9|3288.4|0
1582126500000|2020-02-19 15:35:00|3293.9|3287.9|3292.9|3286.9|3294.4|3288.4|3292.9|3286.9|0
1582126800000|2020-02-19 15:40:00|3293.4|3287.4|3292.9|3287.4|3293.4|3287.4|3292.9|3286.9|0
1582127100000|2020-02-19 15:45:00|3293.4|3286.9|3292.9|3287.4|3293.4|3287.4|3292.4|3286.9|0
1582127400000|2020-02-19 15:50:00|3293.4|3286.9|3293.4|3287.4|3294.4|3288.4|3293.4|3286.9|0
1582127700000|2020-02-19 15:55:00|3293.9|3287.9|3293.9|3288.4|3294.9|3289.4|3293.9|3287.4|0
1582128000000|2020-02-19 16:00:00|3294.4|3288.9|3295.4|3289.4|3295.4|3289.4|3293.4|3287.9|0
1582128300000|2020-02-19 16:05:00|3295.9|3290.9|3294.9|3290.9|3295.9|3290.9|3294.9|3290.9|0
1582128600000|2020-02-19 16:10:00|3294.4|3287.9|3294.4|3288.9|3294.4|3288.9|3293.4|3287.9|7
1582128900000|2020-02-19 16:15:00|3294.9|3288.4|3296.9|3290.9|3296.9|3290.9|3292.9|3288.4|3
1582129200000|2020-02-19 16:20:00|3297.4|3291.4|3297.9|3292.4|3298.4|3292.4|3297.4|3290.9|0
1582129500000|2020-02-19 16:25:00|3298.4|3292.9|3297.9|3293.4|3299.4|3293.4|3296.4|3292.9|2
1582129800000|2020-02-19 16:30:00|3298.4||3303.9||3307.4||3298.4||0
1582130100000|2020-02-19 16:35:00|3303.4||3307.9||3310.4||3302.9||0
1582130400000|2020-02-19 16:40:00|3310.9||3307.4||3310.9||3302.9||0
1582130700000|2020-02-19 16:45:00|3306.9||3307.4||3307.9||3302.9||0
1582131000000|2020-02-19 16:50:00|3306.9||3307.4||3307.9||3302.9||0
1582131300000|2020-02-19 16:55:00|3306.9||3345.4||3345.4||3305.4||0
1582133400000|2020-02-19 17:30:00|3295.9||3295.9||3295.9||3295.9||0
1582138800000|2020-02-19 19:00:00||3276.4||3270.4||3276.4||3270.4|0
1582142400000|2020-02-19 20:00:00|3295.4|3277.4|3295.4|3270.9|3295.4|3282.4|3295.4|3270.4|3
1582142700000|2020-02-19 20:05:00||3270.4||3271.9||3271.9||3270.4|0
1582143000000|2020-02-19 20:10:00||3270.4||3272.4||3272.4||3270.4|0
1582143300000|2020-02-19 20:15:00||3270.4||3274.4||3274.4||3270.4|0
1582143900000|2020-02-19 20:25:00||3270.4||3275.4||3275.4||3270.4|0
1582144200000|2020-02-19 20:30:00||3270.4||3270.4||3270.4||3270.4|0
1582144800000|2020-02-19 20:40:00|3294.9|3272.9|3295.4|3270.4|3295.4|3277.9|3293.4|3270.4|0
1582145700000|2020-02-19 20:55:00|3295.9||3295.9||3295.9||3295.9||0
1582182000000|2020-02-20 07:00:00|3310.4|3264.9|3334.4|3217.4|3334.4|3264.9|3308.9|3217.4|0
1582182300000|2020-02-20 07:05:00|3333.9|3206.4|3334.4|3289.9|3334.4|3289.9|3333.4|3206.4|0
1582182600000|2020-02-20 07:10:00|3333.9|3290.4|3314.4|3290.4|3333.9|3290.4|3314.4|3290.4|0
1582182900000|2020-02-20 07:15:00|3309.9|3294.9|3306.4|3290.4|3309.9|3294.9|3306.4|3290.4|0
1582184100000|2020-02-20 07:35:00|3306.9|3292.9|3306.9|3289.9|3306.9|3292.9|3306.9|3289.9|1
1582184700000|2020-02-20 07:45:00|3306.4|3292.9|3306.4|3292.9|3306.4|3292.9|3306.4|3292.9|0
1582185300000|2020-02-20 07:55:00||3289.9||3289.9||3289.9||3289.9|0
1582185600000|2020-02-20 08:00:00|3305.9|3290.4|3303.4|3296.9|3306.9|3300.9|3301.9|3289.9|1
1582185900000|2020-02-20 08:05:00|3302.9|3296.4|3301.9|3295.9|3303.4|3296.9|3298.4|3291.9|0
1582186200000|2020-02-20 08:10:00|3301.4|3295.4|3299.9|3293.9|3303.4|3297.4|3299.9|3293.9|0
1582186500000|2020-02-20 08:15:00|3300.4|3294.4|3301.4|3294.9|3301.4|3295.4|3298.4|3292.4|2
1582186800000|2020-02-20 08:20:00|3300.9|3294.4|3300.4|3294.4|3302.4|3295.9|3298.9|3294.4|3
1582187100000|2020-02-20 08:25:00|3299.9|3293.9|3305.4|3298.9|3305.4|3300.4|3299.9|3293.9|0
1582187400000|2020-02-20 08:30:00|3304.9|3299.4|3304.4|3298.9|3307.4|3300.9|3303.9|3298.9|0
1582187700000|2020-02-20 08:35:00|3304.9|3299.4|3302.9|3296.9|3305.4|3299.4|3300.9|3295.4|5
1582188000000|2020-02-20 08:40:00|3303.4|3297.4|3302.9|3299.4|3303.4|3299.4|3301.4|3295.9|1
1582188300000|2020-02-20 08:45:00|3302.4|3296.4|3302.9|3298.9|3304.9|3301.9|3301.4|3295.9|141
1582188600000|2020-02-20 08:50:00|3304.9|3299.4|3303.9|3298.9|3305.4|3299.4|3302.9|3297.9|73
1582188900000|2020-02-20 08:55:00|3304.4|3299.4|3301.4|3296.4|3305.4|3299.9|3301.4|3296.4|0
1582189200000|2020-02-20 09:00:00|3301.9|3295.9|3297.9|3294.9|3301.9|3296.4|3297.9|3294.9|0
1582189500000|2020-02-20 09:05:00|3297.4|3292.4|3294.9|3290.9|3298.4|3292.9|3294.9|3289.9|5
1582189800000|2020-02-20 09:10:00|3296.9|3291.4|3299.4|3294.4|3300.4|3297.9|3296.9|3291.4|19
1582190100000|2020-02-20 09:15:00|3298.9|3293.9|3297.4|3291.4|3299.4|3293.9|3296.9|3291.4|0
1582190400000|2020-02-20 09:20:00|3296.9|3291.9|3291.4|3285.9|3297.9|3292.4|3290.9|3285.9|6
1582190700000|2020-02-20 09:25:00|3290.9|3285.4|3287.4|3282.4|3290.9|3285.4|3286.4|3281.4|0
1582191000000|2020-02-20 09:30:00|3287.9|3281.9|3286.4|3281.4|3287.9|3281.9|3286.4|3281.4|0
1582191300000|2020-02-20 09:35:00|3286.9|3281.9|3289.9|3284.4|3290.4|3284.9|3286.4|3281.9|0
1582191600000|2020-02-20 09:40:00|3290.4|3284.9|3288.4|3283.4|3290.4|3284.9|3287.9|3283.4|0
1582191900000|2020-02-20 09:45:00|3288.9|3282.9|3287.4|3281.9|3289.4|3283.9|3286.9|3281.9|0
1582192200000|2020-02-20 09:50:00|3287.9|3282.4|3291.9|3286.9|3291.9|3286.9|3287.9|3282.4|0
1582192500000|2020-02-20 09:55:00|3293.9|3287.4|3292.4|3286.9|3294.4|3288.4|3292.4|3286.4|3
1582192800000|2020-02-20 10:00:00|3292.9|3286.4|3290.9|3285.9|3292.9|3286.9|3290.9|3285.9|0
1582193100000|2020-02-20 10:05:00|3290.4|3285.4|3288.4|3282.9|3290.4|3285.4|3287.4|3281.9|0
1582193400000|2020-02-20 10:10:00|3287.9|3283.4|3287.4|3281.9|3289.9|3284.4|3287.4|3281.9|0
1582193700000|2020-02-20 10:15:00|3286.9|3281.4|3286.9|3281.9|3287.9|3282.4|3286.9|3281.4|0
1582194000000|2020-02-20 10:20:00|3287.4|3281.4|3288.9|3282.9|3288.9|3282.9|3286.9|3281.4|0
1582194300000|2020-02-20 10:25:00|3289.4|3283.4|3287.9|3282.9|3289.4|3283.9|3287.9|3282.4|0
1582194600000|2020-02-20 10:30:00|3287.4|3282.4|3286.9|3281.4|3289.4|3283.9|3286.9|3281.4|0
1582194900000|2020-02-20 10:35:00|3287.4|3281.9|3288.4|3282.9|3288.4|3282.9|3286.9|3281.9|0
1582195200000|2020-02-20 10:40:00|3288.9|3283.4|3288.9|3284.9|3289.4|3284.9|3288.9|3283.4|0
1582195500000|2020-02-20 10:45:00|3288.4|3282.4|3287.9|3282.9|3288.9|3283.4|3287.4|3282.4|5
1582195800000|2020-02-20 10:50:00|3287.4|3282.4|3287.9|3282.4|3288.9|3283.4|3286.9|3281.4|2
1582196100000|2020-02-20 10:55:00|3287.4|3282.9|3288.4|3282.9|3289.9|3283.9|3287.4|3282.9|0
1582196400000|2020-02-20 11:00:00|3287.9|3282.4|3286.9|3281.4|3287.9|3282.4|3285.9|3280.9|0
1582196700000|2020-02-20 11:05:00|3287.4|3281.9|3288.9|3283.9|3289.4|3283.9|3286.9|3281.9|0
1582197000000|2020-02-20 11:10:00|3288.4|3283.4|3290.9|3285.4|3291.4|3285.4|3287.9|3282.9|0
1582197300000|2020-02-20 11:15:00|3291.4|3285.9|3291.9|3286.9|3292.4|3286.9|3290.4|3285.4|0
1582197600000|2020-02-20 11:20:00|3292.4|3286.4|3292.9|3286.9|3292.9|3286.9|3290.4|3285.4|0
1582197900000|2020-02-20 11:25:00|3292.4|3287.4|3291.4|3286.4|3292.9|3287.4|3291.4|3286.4|0
1582198200000|2020-02-20 11:30:00|3291.9|3286.9|3292.9|3286.9|3292.9|3286.9|3291.9|3286.9|0
1582198500000|2020-02-20 11:35:00|3293.4|3287.4|3292.9|3287.4|3293.4|3287.9|3292.4|3287.4|0
1582198800000|2020-02-20 11:40:00|3292.4|3287.9|3293.9|3288.9|3293.9|3288.9|3292.4|3287.9|0
1582199100000|2020-02-20 11:45:00|3293.4|3288.4|3291.4|3285.4|3293.9|3288.4|3290.4|3285.4|0
1582199400000|2020-02-20 11:50:00|3290.9|3285.9|3288.9|3283.4|3291.9|3285.9|3288.4|3283.4|0
1582199700000|2020-02-20 11:55:00|3289.4|3283.9|3286.4|3280.9|3289.4|3283.9|3285.9|3280.9|0
1582200000000|2020-02-20 12:00:00|3285.9|3276.9|3285.4|3280.4|3288.9|3280.9|3285.4|3276.9|0
1582200300000|2020-02-20 12:05:00|3284.9|3279.9|3286.9|3281.4|3286.9|3281.4|3284.9|3279.4|0
1582200600000|2020-02-20 12:10:00|3286.4|3280.9|3286.9|3281.4|3286.9|3281.4|3285.9|3280.4|0
1582200900000|2020-02-20 12:15:00|3287.4|3281.9|3288.9|3283.4|3288.9|3283.4|3287.4|3281.9|0
1582201200000|2020-02-20 12:20:00|3289.4|3283.9|3288.4|3283.4|3289.9|3284.4|3288.4|3283.4|0
1582201500000|2020-02-20 12:25:00|3288.9|3283.9|3289.9|3284.4|3289.9|3284.4|3288.9|3283.9|0
1582201800000|2020-02-20 12:30:00|3290.4|3284.9|3290.4|3284.9|3290.9|3285.4|3289.9|3284.4|0
1582202100000|2020-02-20 12:35:00|3289.9|3284.4|3290.4|3284.9|3290.4|3284.9|3289.9|3284.4|0
1582202400000|2020-02-20 12:40:00|3289.9|3284.4|3290.9|3285.4|3291.4|3285.9|3289.4|3284.4|0
1582202700000|2020-02-20 12:45:00|3291.4|3285.9|3293.4|3287.9|3293.9|3287.9|3291.4|3285.9|0
1582203000000|2020-02-20 12:50:00|3292.9|3287.4|3290.4|3284.9|3293.4|3287.4|3290.4|3284.9|0
1582203300000|2020-02-20 12:55:00|3290.9|3285.4|3292.9|3286.9|3292.9|3286.9|3290.9|3285.4|0
1582203600000|2020-02-20 13:00:00|3292.4|3287.4|3291.9|3286.9|3292.9|3287.4|3291.9|3286.4|0
1582203900000|2020-02-20 13:05:00|3292.4|3287.4|3290.9|3286.4|3292.4|3287.4|3290.9|3286.4|0
1582204200000|2020-02-20 13:10:00|3291.4|3285.9|3291.9|3286.9|3292.4|3286.9|3290.9|3285.9|0
1582204500000|2020-02-20 13:15:00|3292.4|3287.4|3293.4|3288.4|3293.4|3288.4|3292.4|3287.4|0
1582204800000|2020-02-20 13:20:00|3293.9|3288.9|3293.4|3287.9|3293.9|3289.4|3292.4|3287.9|0
1582205100000|2020-02-20 13:25:00|3292.9|3287.4|3294.9|3286.9|3294.9|3288.9|3290.4|3286.9|2
1582205400000|2020-02-20 13:30:00|3295.4|3287.9|3296.4|3292.9|3298.9|3292.9|3294.4|3287.9|3
1582205700000|2020-02-20 13:35:00|3295.9|3290.9|3291.4|3285.9|3296.9|3292.9|3291.4|3285.9|9
1582206000000|2020-02-20 13:40:00|3290.9|3285.4|3290.4|3284.9|3291.4|3285.9|3290.4|3284.9|0
1582206300000|2020-02-20 13:45:00|3289.9|3285.4|3289.9|3284.4|3290.9|3285.4|3289.4|3284.4|0
1582206600000|2020-02-20 13:50:00|3290.4|3284.9|3290.9|3285.4|3291.4|3285.4|3288.9|3283.9|0
1582206900000|2020-02-20 13:55:00|3291.4|3285.9|3291.9|3286.9|3292.9|3286.9|3290.9|3285.4|0
1582207200000|2020-02-20 14:00:00|3291.4|3286.4|3287.9|3282.4|3291.4|3286.4|3287.4|3282.4|0
1582207500000|2020-02-20 14:05:00|3288.4|3282.9|3287.9|3282.4|3288.9|3282.9|3287.9|3282.4|0
1582207800000|2020-02-20 14:10:00|3287.4|3282.9|3288.9|3283.4|3289.4|3283.4|3287.4|3282.4|0
1582208100000|2020-02-20 14:15:00|3288.4|3282.9|3288.9|3283.4|3288.9|3283.4|3288.4|3282.9|0
1582208400000|2020-02-20 14:20:00|3288.4|3283.9|3288.4|3283.4|3289.4|3283.9|3288.4|3283.4|0
1582208700000|2020-02-20 14:25:00|3288.9|3282.9|3286.4|3280.9|3288.9|3282.9|3286.4|3280.9|0
1582209000000|2020-02-20 14:30:00|3286.9|3280.4|3288.9|3283.4|3289.4|3283.4|3285.4|3280.4|0
1582209300000|2020-02-20 14:35:00|3288.4|3282.9|3289.9|3283.9|3289.9|3283.9|3286.4|3281.4|0
1582209600000|2020-02-20 14:40:00|3289.4|3284.4|3289.9|3284.4|3290.4|3284.9|3288.9|3283.4|0
1582209900000|2020-02-20 14:45:00|3289.4|3283.9|3288.4|3282.9|3289.9|3283.9|3287.4|3282.4|0
1582210200000|2020-02-20 14:50:00|3288.9|3283.9|3292.9|3287.4|3292.9|3287.4|3288.9|3283.9|0
1582210500000|2020-02-20 14:55:00|3293.4|3287.9|3295.4|3289.9|3295.4|3290.4|3292.9|3287.9|0
1582210800000|2020-02-20 15:00:00|3295.9|3290.4|3294.9|3289.4|3295.9|3290.4|3294.4|3288.9|0
1582211100000|2020-02-20 15:05:00|3295.4|3289.9|3296.9|3291.4|3296.9|3291.9|3294.9|3289.9|0
1582211400000|2020-02-20 15:10:00|3297.4|3291.9|3298.9|3293.9|3299.4|3293.9|3296.9|3291.9|0
1582211700000|2020-02-20 15:15:00|3298.4|3293.4|3298.4|3293.4|3298.9|3293.4|3298.4|3292.9|0
1582212000000|2020-02-20 15:20:00|3298.9|3292.9|3296.4|3291.4|3298.9|3292.9|3296.4|3291.4|0
1582212300000|2020-02-20 15:25:00|3296.9|3290.9|3295.9|3290.9|3296.9|3291.4|3295.9|3290.9|0
1582212600000|2020-02-20 15:30:00|3295.4|3290.4|3296.9|3291.9|3297.4|3291.9|3295.4|3290.4|0
1582212900000|2020-02-20 15:35:00|3297.4|3292.4|3299.4|3294.4|3299.4|3295.9|3296.9|3292.4|17
1582213200000|2020-02-20 15:40:00|3298.9||3299.9||3299.9||3298.9||0
1582213500000|2020-02-20 15:45:00|3299.4|3294.9|3298.9|3293.9|3299.4|3294.9|3298.9|3293.9|0
1582213800000|2020-02-20 15:50:00|3298.4|3294.4|3298.4|3293.4|3299.4|3294.4|3298.4|3293.4|0
1582214100000|2020-02-20 15:55:00|3297.9|3292.9|3296.9|3291.9|3298.4|3292.9|3296.9|3291.9|0
1582214400000|2020-02-20 16:00:00|3297.4|3291.4|3296.9|3291.4|3297.4|3291.9|3295.9|3291.4|0
1582214700000|2020-02-20 16:05:00|3296.4|3289.4|3294.4|3289.4|3296.9|3289.4|3294.4|3289.4|2
1582215000000|2020-02-20 16:10:00|3293.9|3288.9|3290.4|3285.9|3293.9|3288.9|3290.4|3285.9|0
1582215300000|2020-02-20 16:15:00|3289.9|3285.4|3287.9|3282.9|3289.9|3285.4|3285.9|3280.9|0
1582215600000|2020-02-20 16:20:00|3288.4|3282.4|3288.4|3283.4|3289.9|3284.4|3287.4|3282.4|2
1582215900000|2020-02-20 16:25:00|3287.9|3282.9|3281.4|3276.9|3287.9|3282.9|3280.9|3276.9|0
1582216200000|2020-02-20 16:30:00|3280.9|3266.4|3275.4|3255.9|3290.9|3266.4|3272.4|3251.4|1
1582216500000|2020-02-20 16:35:00|3275.9|3256.4|3289.9|3255.9|3290.9|3258.4|3271.9|3244.9|0
1582216800000|2020-02-20 16:40:00|3289.4|3251.4|3287.9|3253.9|3303.4|3257.9|3278.4|3248.9|0
1582217100000|2020-02-20 16:45:00|3287.4|3254.4|3283.4|3251.4|3287.9|3255.9|3282.9|3249.4|0
1582217400000|2020-02-20 16:50:00|3282.4|3249.4|3291.4|3256.4|3296.4|3256.4|3281.9|3226.4|0
1582217700000|2020-02-20 16:55:00|3290.9|3248.9|3289.9|3255.4|3290.9|3256.9|3289.9|3248.9|0
1582218000000|2020-02-20 17:00:00|3289.4|3248.4|3281.9|3248.9|3289.4|3248.9|3281.9|3248.4|0
1582218300000|2020-02-20 17:05:00||3241.4||3242.4||3249.9||3241.4|0
1582218600000|2020-02-20 17:10:00||3242.9||3251.4||3251.4||3226.4|0
1582218900000|2020-02-20 17:15:00||3251.9||3250.4||3251.9||3250.4|0
1582219500000|2020-02-20 17:25:00||3243.4||3250.9||3251.4||3243.4|0
1582219800000|2020-02-20 17:30:00||3251.4||3248.9||3251.4||3226.4|0
1582220400000|2020-02-20 17:40:00||3241.4||3250.4||3250.4||3226.4|0
1582220700000|2020-02-20 17:45:00||3226.4||3250.9||3250.9||3226.4|0
1582221000000|2020-02-20 17:50:00||3254.9||3253.9||3257.4||3226.4|0
1582221300000|2020-02-20 17:55:00||3254.4||3254.9||3254.9||3254.4|0
1582222500000|2020-02-20 18:15:00||3248.4||3255.4||3255.4||3248.4|0
1582223100000|2020-02-20 18:25:00||3248.4||3255.9||3255.9||3248.4|0
1582223700000|2020-02-20 18:35:00||3248.9||3256.4||3256.4||3248.9|0
1582224300000|2020-02-20 18:45:00||3249.4||3257.9||3257.9||3226.4|0
1582225200000|2020-02-20 19:00:00||3226.4||3258.4||3258.4||3226.4|0
1582225800000|2020-02-20 19:10:00||3226.4||3258.9||3258.9||3226.4|0
1582226100000|2020-02-20 19:15:00||3226.4||3259.9||3259.9||3226.4|0
1582226400000|2020-02-20 19:20:00||3252.9||3260.4||3260.4||3252.9|0
1582226700000|2020-02-20 19:25:00||3226.4||3260.9||3260.9||3226.4|0
1582227000000|2020-02-20 19:30:00||3226.4||3265.9||3265.9||3226.4|0
1582227300000|2020-02-20 19:35:00||3258.9||3267.9||3267.9||3226.4|0
1582227600000|2020-02-20 19:40:00||3261.4||3265.9||3266.4||3226.4|0
1582227900000|2020-02-20 19:45:00||3226.4||3264.4||3264.4||3226.4|0
1582228200000|2020-02-20 19:50:00||3264.9||3263.4||3265.4||3258.9|0
1582228500000|2020-02-20 19:55:00||3226.4||3263.9||3263.9||3226.4|0
1582228800000|2020-02-20 20:00:00||3226.4||3262.9||3262.9||3226.4|0
1582229100000|2020-02-20 20:05:00||3263.4||3262.9||3263.9||3255.9|0
1582229400000|2020-02-20 20:10:00||3255.9||3256.9||3256.9||3249.4|0
1582230000000|2020-02-20 20:20:00||3260.9||3261.4||3261.4||3260.9|0
1582232100000|2020-02-20 20:55:00||3254.9||3262.4||3262.4||3226.4|0
1582268400000|2020-02-21 07:00:00|3281.9|3242.9|3281.9|3242.9|3281.9|3243.4|3281.4|3242.9|0
1582268700000|2020-02-21 07:05:00||3243.4||3242.9||3243.4||3242.9|0
1582269000000|2020-02-21 07:10:00|3281.4|3237.9|3280.9|3238.4|3281.4|3238.4|3280.4|3237.9|0
1582269600000|2020-02-21 07:20:00|3274.9|3237.9|3274.9|3237.9|3274.9|3237.9|3274.9|3237.9|0
1582270500000|2020-02-21 07:35:00|3274.4||3274.4||3274.4||3274.4||0
1582271100000|2020-02-21 07:45:00||3232.9||3202.4||3233.4||3202.4|0
1582271400000|2020-02-21 07:50:00|3274.9|3196.4|3274.9|3220.4|3274.9|3222.4|3274.4|3183.9|0
1582271700000|2020-02-21 07:55:00|3274.4|3220.9|3274.4|3220.4|3274.9|3227.4|3274.4|3219.9|0
1582272000000|2020-02-21 08:00:00|3273.9|3220.9|3272.4|3223.9|3274.9|3232.4|3271.9|3220.4|0
1582272300000|2020-02-21 08:05:00|3261.9|3225.9|3245.9|3240.9|3261.9|3240.9|3240.9|3225.9|8
1582272600000|2020-02-21 08:10:00|3244.9|3240.4|3250.9|3245.9|3253.9|3247.9|3244.9|3240.4|0
1582272900000|2020-02-21 08:15:00|3250.4|3246.9|3262.9|3257.4|3263.4|3257.9|3250.4|3246.4|3
1582273200000|2020-02-21 08:20:00|3263.4|3256.9|3253.9|3248.9|3263.4|3256.9|3253.4|3247.9|0
1582273500000|2020-02-21 08:25:00|3254.4|3249.4|3254.4|3248.9|3257.4|3251.9|3254.4|3248.9|20
1582273800000|2020-02-21 08:30:00|3258.4|3249.4|3266.4|3260.4|3271.4|3265.4|3255.9|3249.4|0
1582274100000|2020-02-21 08:35:00|3266.9|3260.9|3269.9|3263.9|3270.9|3264.9|3264.4|3258.9|0
1582274400000|2020-02-21 08:40:00|3270.9|3264.4|3264.4|3259.4|3272.9|3266.9|3263.4|3257.9|0
1582274700000|2020-02-21 08:45:00|3264.9|3259.9|3261.9|3256.4|3266.4|3260.4|3261.9|3256.4|0
1582275000000|2020-02-21 08:50:00|3261.4|3255.9|3257.4|3251.4|3261.4|3255.9|3254.9|3249.4|6
1582275300000|2020-02-21 08:55:00|3256.9|3250.9|3257.9|3251.4|3257.9|3251.4|3255.4|3249.4|0
1582275600000|2020-02-21 09:00:00|3258.4|3251.9|3258.9|3252.9|3259.9|3253.9|3257.9|3251.9|0
1582275900000|2020-02-21 09:05:00|3259.4|3253.4|3254.4|3248.9|3259.9|3253.9|3252.9|3247.4|0
1582276200000|2020-02-21 09:10:00|3254.9|3249.4|3254.9|3249.4|3255.9|3249.9|3253.9|3248.9|0
1582276500000|2020-02-21 09:15:00|3254.4|3248.9|3255.4|3249.9|3256.4|3250.4|3253.4|3247.4|0
1582276800000|2020-02-21 09:20:00|3255.9|3250.4|3257.4|3251.4|3258.4|3252.9|3255.4|3250.4|0
1582277100000|2020-02-21 09:25:00|3257.9|3250.9|3254.9|3249.9|3257.9|3251.4|3254.9|3249.9|0
1582277400000|2020-02-21 09:30:00|3254.4|3250.4|3250.4|3244.4|3254.9|3250.9|3250.4|3244.4|0
1582277700000|2020-02-21 09:35:00|3250.9|3244.9|3254.9|3248.9|3254.9|3248.9|3250.4|3244.9|0
1582278000000|2020-02-21 09:40:00|3254.4|3249.4|3257.9|3251.9|3257.9|3251.9|3253.9|3248.4|5
1582278300000|2020-02-21 09:45:00|3258.4|3252.4|3256.9|3250.9|3258.4|3252.4|3255.9|3250.4|0
1582278600000|2020-02-21 09:50:00|3256.4|3249.9|3254.9|3248.9|3256.9|3250.9|3254.9|3248.9|0
1582278900000|2020-02-21 09:55:00|3255.4|3248.4|3257.9|3251.4|3257.9|3251.4|3254.4|3248.4|0
1582279200000|2020-02-21 10:00:00|3257.4|3251.9|3266.4|3260.4|3266.4|3260.4|3257.4|3251.9|0
1582279500000|2020-02-21 10:05:00|3266.9|3260.9|3267.4|3261.9|3268.9|3262.9|3265.9|3260.4|0
1582279800000|2020-02-21 10:10:00|3267.9|3261.4|3270.4|3264.9|3270.9|3264.9|3267.4|3261.4|0
1582280100000|2020-02-21 10:15:00|3270.9|3264.4|3271.4|3265.4|3271.4|3265.4|3269.4|3263.9|0
1582280400000|2020-02-21 10:20:00|3271.9|3264.9|3271.4|3264.9|3271.9|3265.4|3270.4|3264.4|0
1582280700000|2020-02-21 10:25:00|3271.9|3265.4|3272.9|3266.9|3274.4|3267.9|3271.4|3265.4|0
1582281000000|2020-02-21 10:30:00|3272.4|3266.4|3271.4|3265.4|3272.9|3266.9|3270.9|3265.4|0
1582281300000|2020-02-21 10:35:00|3271.9|3264.9|3268.9|3262.4|3271.9|3265.4|3268.4|3262.4|0
1582281600000|2020-02-21 10:40:00|3268.4|3261.9|3265.4|3259.4|3268.9|3261.9|3264.9|3259.4|0
1582281900000|2020-02-21 10:45:00|3264.9|3259.9|3266.9|3260.9|3267.9|3261.4|3264.9|3259.9|0
1582282200000|2020-02-21 10:50:00|3267.4|3261.4|3272.4|3265.9|3272.4|3265.9|3266.9|3261.4|0
1582282500000|2020-02-21 10:55:00|3271.9|3266.4|3270.4|3264.4|3272.9|3266.9|3270.4|3264.4|0
1582282800000|2020-02-21 11:00:00|3270.9|3264.9|3271.4|3264.9|3271.9|3265.9|3270.4|3264.9|0
1582283100000|2020-02-21 11:05:00|3270.9|3265.4|3266.9|3260.9|3272.4|3265.9|3266.9|3260.9|0
1582283400000|2020-02-21 11:10:00|3267.4|3261.4|3267.4|3261.4|3268.9|3262.4|3266.9|3261.4|0
1582283700000|2020-02-21 11:15:00|3266.9|3260.9|3269.4|3262.9|3269.4|3262.9|3265.9|3260.9|1
1582284000000|2020-02-21 11:20:00|3268.9|3262.4|3267.9|3261.9|3269.4|3262.4|3266.9|3261.4|0
1582284300000|2020-02-21 11:25:00|3268.4|3262.4|3270.4|3263.9|3270.4|3263.9|3267.9|3262.4|0
1582284600000|2020-02-21 11:30:00|3270.9|3264.4|3272.4|3266.4|3272.9|3266.9|3270.4|3264.4|0
1582284900000|2020-02-21 11:35:00|3271.9|3265.9|3269.4|3265.4|3271.9|3265.9|3269.4|3264.9|0
1582285200000|2020-02-21 11:40:00|3271.9|3265.9|3272.9|3267.4|3273.4|3267.4|3271.9|3265.9|2
1582285500000|2020-02-21 11:45:00|3273.4|3266.9|3273.4|3267.4|3274.4|3267.9|3272.9|3265.4|0
1582285800000|2020-02-21 11:50:00|3273.9|3267.9|3272.4|3266.4|3273.9|3267.9|3272.4|3266.4|0
1582286100000|2020-02-21 11:55:00|3271.9|3265.9|3272.4|3266.4|3272.9|3266.9|3269.9|3263.9|0
1582286400000|2020-02-21 12:00:00|3271.9|3257.4|3272.4|3265.9|3274.4|3267.4|3271.9|3257.4|0
1582286700000|2020-02-21 12:05:00|3271.9|3265.4|3272.4|3266.4|3272.4|3266.4|3270.9|3265.4|0
1582287000000|2020-02-21 12:10:00|3272.9|3266.9|3271.9|3265.4|3273.4|3267.4|3271.4|3265.4|0
1582287300000|2020-02-21 12:15:00|3271.4|3265.9|3272.9|3266.4|3272.9|3266.4|3271.4|3265.4|0
1582287600000|2020-02-21 12:20:00|3273.4|3266.9|3274.4|3268.4|3274.9|3268.9|3272.9|3266.9|0
1582287900000|2020-02-21 12:25:00|3273.9|3267.9|3273.4|3267.4|3274.4|3267.9|3273.4|3267.4|0
1582288200000|2020-02-21 12:30:00|3272.9|3266.9|3273.9|3268.4|3274.4|3268.4|3272.4|3266.4|0
1582288500000|2020-02-21 12:35:00|3274.4|3268.9|3277.4|3271.9|3278.4|3271.9|3273.9|3268.9|0
1582288800000|2020-02-21 12:40:00|3277.9|3271.4|3276.9|3270.9|3278.4|3272.4|3276.9|3270.9|0
1582289100000|2020-02-21 12:45:00|3276.4|3271.4|3278.9|3273.4|3279.4|3273.4|3276.4|3271.4|0
1582289400000|2020-02-21 12:50:00|3279.4||3278.4||3279.9||3277.9||0
1582289700000|2020-02-21 12:55:00|3278.9||3278.9||3279.9||3278.4||0
1582290000000|2020-02-21 13:00:00|3279.4|3273.9|3278.4|3274.4|3280.9|3274.4|3277.9|3273.9|0
1582290300000|2020-02-21 13:05:00|3277.9|3271.4|3277.9|3271.4|3278.4|3271.9|3276.9|3271.4|2
1582290600000|2020-02-21 13:10:00|3277.4|3270.9|3274.4|3268.4|3277.9|3270.9|3274.4|3268.4|0
1582290900000|2020-02-21 13:15:00|3274.9|3268.9|3274.4|3268.9|3276.4|3270.4|3274.4|3268.9|0
1582291200000|2020-02-21 13:20:00|3273.9|3268.4|3274.9|3268.9|3274.9|3268.9|3273.4|3267.9|0
1582291500000|2020-02-21 13:25:00|3274.4|3269.4|3275.4|3269.9|3275.9|3269.9|3274.4|3269.4|0
1582291800000|2020-02-21 13:30:00|3274.9|3269.4|3273.4|3267.9|3274.9|3269.4|3272.9|3266.9|0
1582292100000|2020-02-21 13:35:00|3273.9|3268.4|3273.9|3268.9|3274.9|3269.4|3273.9|3268.4|0
1582292400000|2020-02-21 13:40:00|3274.4|3268.4|3273.9|3268.4|3274.9|3268.4|3273.9|3268.4|0
1582292700000|2020-02-21 13:45:00|3273.4|3267.9|3273.9|3267.9|3273.9|3267.9|3271.9|3266.9|0
1582293000000|2020-02-21 13:50:00|3273.4|3268.4|3272.9|3267.4|3274.4|3268.4|3272.4|3266.9|0
1582293300000|2020-02-21 13:55:00|3272.4|3266.9|3269.4|3264.4|3272.4|3266.9|3269.4|3264.4|0
1582293600000|2020-02-21 14:00:00|3269.9|3264.9|3271.4|3265.4|3271.4|3265.4|3269.9|3264.9|0
1582293900000|2020-02-21 14:05:00|3271.9|3265.9|3269.4|3263.4|3271.9|3265.9|3268.9|3263.4|0
1582294200000|2020-02-21 14:10:00|3268.9|3262.9|3269.4|3263.4|3269.9|3263.9|3268.4|3262.9|0
1582294500000|2020-02-21 14:15:00|3269.9|3263.9|3269.9|3264.4|3270.4|3264.4|3268.9|3263.9|0
1582294800000|2020-02-21 14:20:00|3270.4|3263.9|3268.4|3262.4|3270.4|3263.9|3267.4|3261.9|0
1582295100000|2020-02-21 14:25:00|3267.9|3261.9|3266.4|3260.4|3267.9|3261.9|3265.9|3260.4|0
1582295400000|2020-02-21 14:30:00|3266.9|3260.9|3267.9|3261.9|3271.4|3265.4|3266.9|3260.9|0
1582295700000|2020-02-21 14:35:00|3267.4|3261.4|3260.9|3255.4|3267.4|3261.4|3259.9|3255.4|9
1582296000000|2020-02-21 14:40:00|3260.4|3254.9|3254.9|3246.9|3260.4|3254.9|3252.4|3246.9|3
1582296300000|2020-02-21 14:45:00|3254.4|3246.4|3239.4|3233.4|3254.4|3246.4|3239.4|3233.4|0
1582296600000|2020-02-21 14:50:00|3238.9|3232.9|3243.4|3237.4|3247.4|3240.9|3238.9|3232.9|0
1582296900000|2020-02-21 14:55:00|3243.9|3237.9|3246.9|3239.4|3246.9|3239.4|3241.4|3235.9|15
1582297200000|2020-02-21 15:00:00|3246.4|3239.9|3239.9|3233.9|3246.9|3240.4|3237.9|3231.9|7
1582297500000|2020-02-21 15:05:00|3239.4|3233.4|3242.4|3235.9|3242.9|3236.4|3239.4|3232.9|0
1582297800000|2020-02-21 15:10:00|3241.9|3235.4|3238.4|3232.4|3242.4|3235.9|3238.4|3231.9|0
1582298100000|2020-02-21 15:15:00|3237.9|3231.9|3235.4|3229.9|3241.9|3235.4|3234.9|3229.9|5
1582298400000|2020-02-21 15:20:00|3235.9|3230.4|3241.4|3234.9|3242.4|3235.9|3233.4|3226.9|1
1582298700000|2020-02-21 15:25:00|3240.9|3234.4|3236.9|3230.9|3240.9|3234.4|3236.9|3230.4|0
1582299000000|2020-02-21 15:30:00|3236.4|3230.4|3232.9|3226.4|3237.4|3231.4|3232.9|3226.4|3
1582299300000|2020-02-21 15:35:00|3233.4|3226.9|3229.9|3223.4|3234.4|3227.9|3229.9|3223.4|0
1582299600000|2020-02-21 15:40:00|3229.4|3222.9|3227.9|3221.4|3236.9|3223.4|3225.4|3212.9|5
1582299900000|2020-02-21 15:45:00|3227.4|3220.9|3227.4|3220.9|3228.9|3222.4|3222.4|3215.9|0
1582300200000|2020-02-21 15:50:00|3226.9|3220.4|3229.4|3222.9|3229.9|3223.4|3225.9|3219.9|9
1582300500000|2020-02-21 15:55:00|3229.9|3223.4|3231.9|3225.4|3232.9|3226.4|3229.9|3223.4|0
1582300800000|2020-02-21 16:00:00|3231.4|3224.9|3231.9|3225.9|3234.4|3227.9|3230.9|3224.4|0
1582301100000|2020-02-21 16:05:00|3232.4|3226.4|3232.4|3225.9|3233.4|3227.4|3231.4|3225.4|0
1582301400000|2020-02-21 16:10:00|3231.9|3226.4|3230.9|3226.4|3232.4|3226.4|3229.4|3226.4|5
1582301700000|2020-02-21 16:15:00|3229.4|3225.4|3232.9|3226.4|3233.4|3226.9|3229.4|3225.4|8
1582302000000|2020-02-21 16:20:00|3232.4|3225.9|3236.4|3229.9|3236.4|3230.4|3232.4|3225.9|4
1582302300000|2020-02-21 16:25:00|3236.9|3230.9|3239.4|3232.9|3239.4|3232.9|3236.9|3230.9|0
1582302600000|2020-02-21 16:30:00|3241.4|3224.4|3245.9|3228.4|3246.9|3230.4|3241.4|3224.4|0
1582302900000|2020-02-21 16:35:00||3227.9||3224.9||3227.9||3222.9|0
1582303200000|2020-02-21 16:40:00||3225.4||3224.4||3227.9||3223.4|0
1582303500000|2020-02-21 16:45:00|3245.4|3224.9|3245.4|3221.9|3245.4|3228.4|3245.4|3202.4|0
1582303800000|2020-02-21 16:50:00|3245.9||3245.9||3245.9||3245.9||0
1582304100000|2020-02-21 16:55:00||3202.4||3222.4||3222.4||3202.4|0
1582304400000|2020-02-21 17:00:00|3245.4|3215.4|3245.9|3235.9|3245.9|3235.9|3245.4|3215.4|0
1582305600000|2020-02-21 17:20:00|3245.4||3245.4||3245.4||3245.4||0
1582308900000|2020-02-21 18:15:00|3244.9|3216.4|3244.4|3224.4|3244.9|3224.4|3244.4|3216.4|2
1582309200000|2020-02-21 18:20:00|3245.4||3245.4||3245.4||3245.4||0
1582310400000|2020-02-21 18:40:00||3221.9||3221.9||3221.9||3221.9|0
1582314300000|2020-02-21 19:45:00||3214.4||3214.9||3217.4||3214.4|0
1582314900000|2020-02-21 19:55:00||3207.9||3213.9||3213.9||3207.9|0
1582315500000|2020-02-21 20:05:00||3202.4||3211.9||3211.9||3202.4|0
1582315800000|2020-02-21 20:10:00||3202.4||3212.4||3212.4||3202.4|0
1582317000000|2020-02-21 20:30:00||3202.4||3210.9||3210.9||3202.4|0
1582317300000|2020-02-21 20:35:00||3202.4||3211.4||3211.4||3202.4|0
1582317600000|2020-02-21 20:40:00||3204.4||3211.9||3211.9||3204.4|0
1582317900000|2020-02-21 20:45:00||3204.9||3212.9||3212.9||3204.9|0
1582318200000|2020-02-21 20:50:00||3202.4||3214.4||3214.4||3202.4|0
1582318500000|2020-02-21 20:55:00|3245.9|3207.4|3245.9|3216.9|3245.9|3216.9|3245.9|3202.4|0
1582527600000|2020-02-24 07:00:00|3208.9|3150.9|3226.4|3150.9|3226.9|3151.9|3208.9|3150.9|0
1582527900000|2020-02-24 07:05:00|3225.9|3149.9|3225.9|3149.9|3225.9|3149.9|3225.9|3149.9|0
1582528200000|2020-02-24 07:10:00|3201.9||3201.4||3201.9||3201.4||0
1582528800000|2020-02-24 07:20:00|3200.9|3133.9|3200.9|3129.9|3200.9|3133.9|3200.9|3129.9|0
1582529100000|2020-02-24 07:25:00|3200.4|3131.4|3200.4|3131.4|3200.4|3131.4|3200.4|3131.4|0
1582529400000|2020-02-24 07:30:00|3189.9||3189.4||3189.9||3189.4||0
1582529700000|2020-02-24 07:35:00||3131.9||3131.9||3131.9||3131.9|0
1582530000000|2020-02-24 07:40:00|3188.9||3188.4||3188.9||3188.4||0
1582530600000|2020-02-24 07:50:00|3237.9|3106.9|3237.9|3107.4|3237.9|3107.4|3237.4|3106.9|0
1582530900000|2020-02-24 07:55:00|3237.4|3107.9|3204.9|3109.9|3237.4|3109.9|3204.9|3107.9|0
1582531200000|2020-02-24 08:00:00|3204.4|3110.4|3133.9|3081.9|3214.9|3110.4|3129.9|3026.4|1
1582531500000|2020-02-24 08:05:00|3131.9|3082.4|3137.9|3096.4|3137.9|3096.4|3129.4|3081.9|0
1582531800000|2020-02-24 08:10:00|3136.4|3109.9|3138.4|3110.9|3142.4|3114.9|3133.9|3106.9|1
1582532100000|2020-02-24 08:15:00|3142.4|3111.4|3133.9|3120.9|3146.4|3120.9|3129.4|3111.4|1
1582532400000|2020-02-24 08:20:00|3134.4|3121.4|3136.4|3124.4|3139.4|3125.4|3134.4|3119.9|0
1582532700000|2020-02-24 08:25:00|3136.9|3123.4|3119.9|3113.9|3137.4|3123.9|3119.9|3113.9|2
1582533000000|2020-02-24 08:30:00|3119.4|3113.4|3112.9|3106.9|3119.4|3113.4|3104.4|3098.4|4
1582533300000|2020-02-24 08:35:00|3112.4|3106.4|3118.9|3112.9|3118.9|3112.9|3110.9|3104.9|10
1582533600000|2020-02-24 08:40:00|3118.4|3112.4|3115.9|3109.9|3119.4|3113.4|3113.4|3107.4|0
1582533900000|2020-02-24 08:45:00|3116.4|3110.4|3117.9|3111.4|3118.4|3111.9|3111.9|3105.4|0
1582534200000|2020-02-24 08:50:00|3118.4|3111.9|3121.9|3115.4|3164.9|3117.9|3118.4|3096.9|5
1582534500000|2020-02-24 08:55:00|3121.4|3114.9|3120.9|3114.4|3122.9|3116.9|3119.9|3113.4|0
1582534800000|2020-02-24 09:00:00|3120.4|3114.9|3106.9|3100.9|3121.4|3115.4|3106.4|3099.9|0
1582535100000|2020-02-24 09:05:00|3107.4|3101.4|3108.9|3102.9|3109.9|3103.9|3106.9|3100.4|0
1582535400000|2020-02-24 09:10:00|3108.4|3102.4|3102.4|3095.9|3108.9|3102.9|3100.9|3095.9|0
1582535700000|2020-02-24 09:15:00|3101.9|3096.4|3097.4|3090.9|3102.9|3096.4|3097.4|3090.9|2
1582536000000|2020-02-24 09:20:00|3097.9|3091.4|3101.9|3096.4|3101.9|3096.4|3097.4|3091.4|0
1582536300000|2020-02-24 09:25:00|3101.4|3095.9|3100.4|3094.4|3101.4|3095.9|3096.9|3090.9|5
1582536600000|2020-02-24 09:30:00|3099.9|3093.9|3099.4|3093.4|3101.9|3096.4|3096.9|3090.4|0
1582536900000|2020-02-24 09:35:00|3098.9|3092.9|3097.9|3091.4|3098.9|3092.9|3091.9|3086.4|6
1582537200000|2020-02-24 09:40:00|3097.4|3090.9|3105.4|3099.4|3105.4|3099.4|3095.9|3089.4|15
1582537500000|2020-02-24 09:45:00|3105.9|3098.9|3106.9|3100.4|3107.4|3100.9|3104.4|3098.4|0
1582537800000|2020-02-24 09:50:00|3107.4|3100.9|3110.4|3103.9|3110.4|3103.9|3104.9|3098.4|0
1582538100000|2020-02-24 09:55:00|3109.9|3103.4|3106.9|3101.4|3109.9|3103.4|3106.4|3100.9|0
1582538400000|2020-02-24 10:00:00|3106.4|3100.9|3104.9|3098.9|3106.4|3100.9|3102.4|3096.4|0
1582538700000|2020-02-24 10:05:00|3104.4|3099.4|3105.4|3098.9|3106.9|3100.9|3103.4|3097.9|0
1582539000000|2020-02-24 10:10:00|3104.9|3098.4|3103.9|3098.4|3105.9|3099.4|3103.9|3098.4|0
1582539300000|2020-02-24 10:15:00|3104.4|3098.9|3108.9|3103.4|3109.4|3103.9|3104.4|3098.9|5
1582539600000|2020-02-24 10:20:00|3109.4|3103.9|3107.9|3101.4|3109.4|3103.9|3106.4|3100.9|2
1582539900000|2020-02-24 10:25:00|3108.4|3101.9|3103.9|3097.9|3108.9|3102.4|3102.9|3097.4|0
1582540200000|2020-02-24 10:30:00|3103.4|3097.4|3101.9|3095.9|3103.4|3097.4|3099.9|3095.9|18
1582540500000|2020-02-24 10:35:00|3102.4|3096.4|3103.9|3098.4|3104.4|3098.4|3102.4|3096.4|0
1582540800000|2020-02-24 10:40:00|3104.4|3098.9|3107.4|3101.4|3107.4|3101.9|3104.4|3098.9|0
1582541100000|2020-02-24 10:45:00|3107.9|3101.9|3103.9|3098.4|3108.9|3102.4|3103.9|3098.4|0
1582541400000|2020-02-24 10:50:00|3104.4|3098.9|3103.4|3097.9|3106.4|3100.9|3103.4|3097.9|0
1582541700000|2020-02-24 10:55:00|3102.9|3097.4|3103.4|3097.4|3103.4|3097.9|3100.4|3094.4|0
1582542000000|2020-02-24 11:00:00|3102.9|3096.9|3101.4|3095.9|3102.9|3097.4|3098.9|3093.4|0
1582542300000|2020-02-24 11:05:00|3101.9|3095.4|3098.4|3092.9|3101.9|3096.4|3098.4|3092.9|0
1582542600000|2020-02-24 11:10:00|3098.9|3092.4|3103.9|3097.9|3103.9|3097.9|3098.9|3092.4|0
1582542900000|2020-02-24 11:15:00|3103.4|3097.4|3105.4|3099.4|3105.9|3099.4|3100.9|3094.9|0
1582543200000|2020-02-24 11:20:00|3104.9|3099.9|3106.9|3101.4|3109.4|3103.4|3104.9|3099.9|5
1582543500000|2020-02-24 11:25:00|3106.4|3100.9|3108.9|3102.4|3108.9|3102.4|3103.9|3098.4|0
1582543800000|2020-02-24 11:30:00|3108.4|3101.9|3110.9|3102.9|3110.9|3103.9|3107.9|3101.9|0
1582544100000|2020-02-24 11:35:00|3110.4|3103.4|3113.9|3108.4|3113.9|3108.4|3109.4|3103.4|0
1582544400000|2020-02-24 11:40:00|3114.4|3108.9|3109.9|3104.4|3115.4|3109.4|3109.9|3104.4|0
1582544700000|2020-02-24 11:45:00|3110.4|3103.9|3110.9|3104.9|3111.4|3105.4|3109.9|3103.9|12
1582545000000|2020-02-24 11:50:00|3111.4|3105.9|3115.9|3111.9|3116.4|3111.9|3111.4|3105.9|1
1582545300000|2020-02-24 11:55:00|3116.4|3109.9|3114.9|3108.9|3116.4|3109.9|3113.9|3108.4|1
1582545600000|2020-02-24 12:00:00|3125.9|3108.4|3117.4|3111.4|3126.4|3112.4|3115.9|3107.4|0
1582545900000|2020-02-24 12:05:00|3117.9|3112.4|3123.4|3117.4|3123.4|3117.4|3117.9|3112.4|14
1582546200000|2020-02-24 12:10:00|3123.9|3116.9|3123.4|3117.4|3125.9|3120.4|3123.4|3116.9|0
1582546500000|2020-02-24 12:15:00|3122.9|3117.9|3122.9|3116.4|3123.4|3117.9|3122.4|3116.4|0
1582546800000|2020-02-24 12:20:00|3123.4|3116.9|3120.9|3114.9|3123.4|3117.4|3120.9|3114.9|0
1582547100000|2020-02-24 12:25:00|3121.4|3115.4|3121.9|3115.9|3121.9|3116.4|3120.9|3115.4|0
1582547400000|2020-02-24 12:30:00|3121.4|3116.4|3123.9|3118.9|3124.4|3118.9|3121.4|3115.9|0
1582547700000|2020-02-24 12:35:00|3123.4|3116.4|3118.4|3112.9|3123.4|3116.4|3118.4|3112.4|1
1582548000000|2020-02-24 12:40:00|3118.9|3112.4|3115.9|3109.9|3118.9|3113.4|3115.9|3109.9|0
1582548300000|2020-02-24 12:45:00|3115.4|3109.4|3113.4|3107.4|3115.4|3109.4|3112.9|3106.9|0
1582548600000|2020-02-24 12:50:00|3112.9|3106.9|3111.9|3105.9|3115.4|3109.4|3111.9|3105.9|0
1582548900000|2020-02-24 12:55:00|3111.4|3105.4|3110.9|3104.9|3112.9|3106.9|3110.9|3104.9|0
1582549200000|2020-02-24 13:00:00|3110.4|3104.4|3111.4|3105.4|3112.4|3105.9|3110.4|3104.4|2
1582549500000|2020-02-24 13:05:00|3111.9|3105.9|3112.9|3106.4|3112.9|3106.4|3111.4|3105.4|0
1582549800000|2020-02-24 13:10:00|3113.4|3106.9|3115.9|3110.4|3116.9|3110.4|3113.4|3106.9|0
1582550100000|2020-02-24 13:15:00|3115.4|3109.9|3111.4|3105.4|3115.4|3109.9|3111.4|3105.4|0
1582550400000|2020-02-24 13:20:00|3111.9|3105.9|3109.4|3103.4|3112.4|3106.4|3108.9|3102.9|0
1582550700000|2020-02-24 13:25:00|3108.9|3102.9|3107.9|3101.9|3108.9|3102.9|3105.4|3099.4|0
1582551000000|2020-02-24 13:30:00|3108.4|3101.4|3099.9|3093.9|3108.4|3101.4|3099.4|3093.4|0
1582551300000|2020-02-24 13:35:00|3100.4|3094.4|3103.9|3097.9|3103.9|3097.9|3100.4|3094.4|0
1582551600000|2020-02-24 13:40:00|3104.4|3098.4|3101.4|3095.4|3104.9|3098.9|3100.9|3094.9|0
1582551900000|2020-02-24 13:45:00|3100.9|3094.9|3098.9|3092.9|3101.4|3095.4|3098.9|3092.4|1
1582552200000|2020-02-24 13:50:00|3099.4|3093.4|3095.9|3089.9|3099.4|3093.9|3095.9|3089.9|0
1582552500000|2020-02-24 13:55:00|3095.4|3089.4|3094.9|3088.9|3095.9|3090.4|3093.4|3087.4|0
1582552800000|2020-02-24 14:00:00|3094.4|3088.4|3092.9|3086.9|3095.4|3089.4|3092.4|3086.4|3
1582553100000|2020-02-24 14:05:00|3092.4|3086.4|3090.9|3084.9|3093.4|3087.4|3089.9|3083.9|0
1582553400000|2020-02-24 14:10:00|3090.4|3084.4|3088.4|3082.4|3090.4|3084.4|3087.9|3081.9|0
1582553700000|2020-02-24 14:15:00|3088.9|3081.9|3086.9|3080.4|3088.9|3081.9|3085.9|3079.9|0
1582554000000|2020-02-24 14:20:00|3086.4|3079.9|3083.9|3077.9|3087.4|3080.9|3083.9|3077.9|0
1582554300000|2020-02-24 14:25:00|3083.4|3077.4|3085.9|3079.9|3088.9|3082.4|3083.4|3077.4|0
1582554600000|2020-02-24 14:30:00|3085.4|3079.4|3102.4|3095.9|3102.4|3095.9|3083.9|3077.9|0
1582554900000|2020-02-24 14:35:00|3101.9|3096.4|3109.9|3104.4|3110.4|3104.4|3100.4|3094.9|2
1582555200000|2020-02-24 14:40:00|3109.4|3101.9|3111.4|3106.4|3111.9|3106.4|3099.9|3094.4|8
1582555500000|2020-02-24 14:45:00|3110.9|3105.9|3113.4|3107.9|3115.9|3110.9|3110.9|3105.4|5
1582555800000|2020-02-24 14:50:00|3112.9|3107.4|3113.4|3107.4|3117.9|3111.4|3110.9|3105.4|5
1582556100000|2020-02-24 14:55:00|3112.9|3106.9|3111.9|3106.4|3113.4|3107.4|3107.9|3102.4|0
1582556400000|2020-02-24 15:00:00|3111.4|3105.9|3108.4|3102.4|3113.9|3107.9|3107.9|3102.4|2
1582556700000|2020-02-24 15:05:00|3108.9|3102.9|3113.4|3107.9|3113.9|3107.9|3108.4|3102.9|0
1582557000000|2020-02-24 15:10:00|3112.9|3107.4|3116.4|3109.9|3116.4|3109.9|3110.9|3105.4|0
1582557300000|2020-02-24 15:15:00|3116.9|3110.4|3113.4|3107.9|3117.9|3111.9|3113.4|3107.9|0
1582557600000|2020-02-24 15:20:00|3112.9|3107.4|3108.4|3102.4|3112.9|3107.4|3108.4|3102.4|2
1582557900000|2020-02-24 15:25:00|3108.9|3103.4|3105.9|3097.4|3109.4|3105.4|3104.9|3097.4|14
1582558200000|2020-02-24 15:30:00|3105.4|3098.4|3103.9|3097.4|3105.4|3099.9|3102.4|3096.4|0
1582558500000|2020-02-24 15:35:00|3104.4|3098.4|3105.4|3099.9|3105.4|3099.9|3100.9|3096.9|5
1582558800000|2020-02-24 15:40:00|3105.9|3099.4|3110.9|3104.9|3111.4|3105.4|3105.4|3099.4|0
1582559100000|2020-02-24 15:45:00|3110.4|3104.4|3110.9|3104.9|3110.9|3105.4|3107.4|3101.9|15
1582559400000|2020-02-24 15:50:00|3111.4|3105.4|3114.9|3108.9|3117.9|3111.9|3111.4|3105.4|15
1582559700000|2020-02-24 15:55:00|3114.4|3108.4|3116.9|3112.4|3118.9|3112.9|3114.4|3108.4|0
1582560000000|2020-02-24 16:00:00|3116.4|3109.9|3111.9|3106.4|3116.4|3110.4|3111.4|3105.4|6
1582560300000|2020-02-24 16:05:00|3112.4|3106.9|3116.9|3110.4|3117.4|3111.4|3112.4|3106.9|1
1582560600000|2020-02-24 16:10:00|3116.4|3109.9|3117.4|3111.9|3117.9|3113.4|3115.9|3109.9|8
1582560900000|2020-02-24 16:15:00|3116.9|3111.4|3117.4|3113.4|3119.9|3113.9|3115.9|3110.4|15
1582561200000|2020-02-24 16:20:00|3119.9|3113.9|3120.4|3113.9|3120.9|3114.9|3118.4|3112.4|2
1582561500000|2020-02-24 16:25:00|3119.9|3113.4|3115.9|3107.9|3119.9|3113.9|3115.4|3107.9|4
1582561800000|2020-02-24 16:30:00|3115.4|3109.9|3131.9|3109.9|3137.4|3109.9|3114.9|3109.9|0
1582562100000|2020-02-24 16:35:00|3131.4||3134.9||3136.4||3129.4||0
1582562400000|2020-02-24 16:40:00|3134.4||3129.9||3150.4||3127.4||0
1582562700000|2020-02-24 16:45:00|3129.4||3126.9||3150.4||3124.9||0
1582563000000|2020-02-24 16:50:00|3141.9|3110.4|3140.9|3109.9|3141.9|3110.4|3133.9|3109.9|0
1582563300000|2020-02-24 16:55:00||3110.4||3109.9||3110.4||3109.9|0
1582564500000|2020-02-24 17:15:00|3138.9|3085.4|3118.9|3084.4|3138.9|3085.4|3118.9|3067.4|2
1582565100000|2020-02-24 17:25:00||3076.9||3084.9||3084.9||3076.9|0
1582565400000|2020-02-24 17:30:00|3117.4|3086.9|3118.4|3073.4|3118.9|3088.9|3117.4|3050.4|0
1582565700000|2020-02-24 17:35:00||3065.9||3073.9||3073.9||3065.9|0
1582566000000|2020-02-24 17:40:00||3066.4||3076.9||3076.9||3062.9|0
1582566900000|2020-02-24 17:55:00||3069.4||3077.4||3077.4||3069.4|0
1582567200000|2020-02-24 18:00:00|3117.9|3069.9|3117.4|3078.9|3117.9|3078.9|3117.4|3069.9|0
1582567800000|2020-02-24 18:10:00||3071.4||3079.9||3079.9||3050.4|0
1582568100000|2020-02-24 18:15:00|3116.9|3050.4|3115.9|3075.4|3116.9|3080.4|3115.9|3050.4|0
1582570800000|2020-02-24 19:00:00|3123.9||3124.9||3150.9||3123.9||0
1582571100000|2020-02-24 19:05:00|3124.4|3068.4|3121.9|3075.9|3124.4|3075.9|3121.9|3068.4|0
1582571400000|2020-02-24 19:10:00|3150.9|3076.4|3120.4|3076.9|3150.9|3076.9|3120.4|3076.4|0
1582571700000|2020-02-24 19:15:00|3150.9|3050.4|3120.4|3077.9|3150.9|3077.9|3120.4|3050.4|0
1582572000000|2020-02-24 19:20:00|3127.4||3126.9||3127.4||3126.9||0
1582572300000|2020-02-24 19:25:00|3134.4||3133.9||3134.4||3133.9||0
1582572600000|2020-02-24 19:30:00|3133.4||3129.4||3133.4||3129.4||0
1582572900000|2020-02-24 19:35:00|3150.9|3064.9|3129.4|3078.9|3150.9|3078.9|3129.4|3064.9|0
1582573200000|2020-02-24 19:40:00|3136.4|3079.4|3135.4|3079.4|3143.4|3079.4|3135.4|3079.4|0
1582573500000|2020-02-24 19:45:00|3134.9|3079.9|3135.4|3080.4|3150.9|3080.4|3133.4|3072.4|0
1582573800000|2020-02-24 19:50:00|3150.9|3080.9|3135.4|3083.9|3150.9|3083.9|3133.4|3070.9|0
1582574100000|2020-02-24 19:55:00|3142.4|3084.4|3134.9|3084.4|3142.4|3084.4|3134.9|3084.4|0
1582574400000|2020-02-24 20:00:00|3150.9|3071.4|3135.9|3071.4|3150.9|3099.4|3135.9|3071.4|0
1582574700000|2020-02-24 20:05:00|3142.9||3121.9||3142.9||3121.9||0
1582575000000|2020-02-24 20:10:00||3071.9||3073.4||3073.4||3065.4|0
1582575300000|2020-02-24 20:15:00||3065.9||3076.4||3076.4||3065.9|0
1582575600000|2020-02-24 20:20:00||3068.4||3076.9||3076.9||3068.4|0
1582575900000|2020-02-24 20:25:00||3066.4||3078.4||3078.4||3064.9|0
1582576200000|2020-02-24 20:30:00||3070.9||3078.9||3078.9||3070.9|0
1582576500000|2020-02-24 20:35:00||3071.4||3079.9||3079.9||3071.4|0
1582576800000|2020-02-24 20:40:00||3058.9||3080.9||3080.9||3058.9|0
1582577100000|2020-02-24 20:45:00||3073.4||3081.4||3081.4||3073.4|0
1582577400000|2020-02-24 20:50:00|3121.4|3050.4|3121.4|3082.9|3121.4|3082.9|3121.4|3050.4|0
1582577700000|2020-02-24 20:55:00||3075.4||3074.9||3083.4||3050.4|0
1582614000000|2020-02-25 07:00:00|3175.9|3108.4|3181.4|3022.4|3181.4|3109.9|3174.4|3022.4|0
1582614300000|2020-02-25 07:05:00||3093.9||3093.9||3093.9||3093.9|0
1582614600000|2020-02-25 07:10:00|3180.9|3094.4|3180.9|3094.4|3180.9|3094.4|3180.9|3094.4|0
1582615500000|2020-02-25 07:25:00|3180.4|3094.9|3180.4|3094.9|3180.4|3094.9|3180.4|3094.9|0
1582615800000|2020-02-25 07:30:00|3179.9|3095.4|3179.9|3095.4|3179.9|3095.4|3179.9|3095.4|0
1582616400000|2020-02-25 07:40:00|3179.4|3095.9|3179.4|3095.9|3179.4|3095.9|3179.4|3095.9|0
1582616700000|2020-02-25 07:45:00|3178.9|3096.4|3178.9|3096.4|3178.9|3096.4|3178.9|3096.4|0
1582617000000|2020-02-25 07:50:00|3178.4|3096.9|3178.9|3096.4|3178.9|3098.9|3176.4|3096.4|0
1582617600000|2020-02-25 08:00:00|3167.4|3096.9|3174.9|3130.4|3174.9|3150.4|3166.9|3096.9|0
1582617900000|2020-02-25 08:05:00|3177.9|3130.9|3148.4|3141.9|3177.9|3157.4|3147.9|3130.9|0
1582618200000|2020-02-25 08:10:00|3147.9|3141.4|3154.4|3148.4|3156.4|3150.4|3146.9|3141.4|5
1582618500000|2020-02-25 08:15:00|3153.9|3147.9|3144.9|3138.4|3153.9|3147.9|3143.9|3138.4|0
1582618800000|2020-02-25 08:20:00|3145.4|3138.9|3140.4|3134.4|3146.9|3140.9|3139.9|3133.9|0
1582619100000|2020-02-25 08:25:00|3139.9|3133.9|3131.9|3125.9|3139.9|3133.9|3131.4|3125.9|0
1582619400000|2020-02-25 08:30:00|3131.4|3125.4|3138.4|3132.4|3138.9|3133.4|3130.4|3124.4|2
1582619700000|2020-02-25 08:35:00|3138.9|3132.9|3133.9|3127.9|3139.4|3133.4|3133.9|3127.4|1
1582620000000|2020-02-25 08:40:00|3134.4|3128.4|3129.4|3123.9|3134.4|3128.9|3128.4|3122.9|0
1582620300000|2020-02-25 08:45:00|3129.9|3124.9|3127.9|3122.4|3131.9|3125.9|3126.4|3120.9|0
1582620600000|2020-02-25 08:50:00|3128.4|3122.9|3120.4|3114.4|3128.9|3122.9|3120.4|3114.4|0
1582620900000|2020-02-25 08:55:00|3120.9|3115.4|3121.9|3115.9|3123.9|3117.4|3118.9|3112.9|0
1582621200000|2020-02-25 09:00:00|3121.4|3116.9|3125.9|3119.9|3127.9|3122.4|3121.4|3116.9|0
1582621500000|2020-02-25 09:05:00|3125.4|3119.4|3119.9|3113.9|3125.4|3119.4|3119.4|3113.4|0
1582621800000|2020-02-25 09:10:00|3119.4|3113.4|3117.9|3111.9|3119.9|3113.9|3116.4|3110.9|0
1582622100000|2020-02-25 09:15:00|3118.4|3112.4|3116.4|3110.4|3119.4|3113.9|3115.4|3109.4|0
1582622400000|2020-02-25 09:20:00|3115.9|3109.9|3112.9|3106.9|3116.4|3109.9|3112.4|3106.4|2
1582622700000|2020-02-25 09:25:00|3112.4|3106.4|3111.9|3106.4|3115.4|3109.9|3110.9|3104.9|2
1582623000000|2020-02-25 09:30:00|3112.4|3105.9|3112.4|3106.4|3114.4|3108.4|3109.9|3103.9|0
1582623300000|2020-02-25 09:35:00|3111.9|3105.9|3110.4|3102.9|3111.9|3105.9|3108.4|3102.4|0
1582623600000|2020-02-25 09:40:00|3110.9|3102.4|3110.9|3105.4|3110.9|3105.4|3107.4|3100.4|0
1582623900000|2020-02-25 09:45:00|3111.4|3105.9|3112.4|3106.4|3115.4|3109.4|3111.4|3105.9|0
1582624200000|2020-02-25 09:50:00|3111.9|3105.9|3107.9|3101.9|3111.9|3106.4|3107.9|3101.4|0
1582624500000|2020-02-25 09:55:00|3108.4|3102.4|3102.9|3096.9|3108.4|3102.9|3102.9|3096.9|0
1582624800000|2020-02-25 10:00:00|3103.4|3097.4|3106.4|3100.9|3106.4|3100.9|3102.9|3096.9|0
1582625100000|2020-02-25 10:05:00|3105.9|3100.4|3103.9|3098.4|3106.9|3101.4|3103.9|3097.9|0
1582625400000|2020-02-25 10:10:00|3104.4|3097.9|3104.4|3098.4|3106.9|3101.4|3101.9|3095.9|0
1582625700000|2020-02-25 10:15:00|3103.9|3097.9|3100.4|3094.4|3104.4|3098.4|3099.9|3093.9|0
1582626000000|2020-02-25 10:20:00|3099.9|3094.9|3096.9|3090.9|3102.9|3096.9|3096.9|3090.9|0
1582626300000|2020-02-25 10:25:00|3097.4|3091.9|3101.4|3079.9|3101.4|3092.9|3093.9|3079.4|0
1582626600000|2020-02-25 10:30:00|3096.9|3079.4|3089.4|3083.4|3096.9|3086.4|3087.9|3078.9|0
1582626900000|2020-02-25 10:35:00|3089.9|3084.4|3092.4|3086.4|3093.4|3087.9|3089.9|3083.9|0
1582627200000|2020-02-25 10:40:00|3091.9|3085.9|3085.4|3079.4|3091.9|3085.9|3084.9|3079.4|0
1582627500000|2020-02-25 10:45:00|3084.9|3078.9|3082.4|3075.9|3085.4|3079.9|3079.4|3072.9|10
1582627800000|2020-02-25 10:50:00|3081.9|3076.4|3085.4|3079.4|3085.9|3079.9|3080.9|3075.4|1
1582628100000|2020-02-25 10:55:00|3085.9|3079.9|3084.9|3079.4|3088.9|3083.4|3084.9|3078.9|12
1582628400000|2020-02-25 11:00:00|3085.4|3078.9|3080.4|3074.4|3085.4|3079.4|3079.9|3074.4|0
1582628700000|2020-02-25 11:05:00|3080.9|3074.9|3084.9|3079.4|3084.9|3079.4|3079.9|3073.9|2
1582629000000|2020-02-25 11:10:00|3084.4|3078.9|3086.4|3080.9|3087.4|3081.4|3084.4|3078.4|0
1582629300000|2020-02-25 11:15:00|3086.9|3080.4|3082.9|3076.9|3086.9|3080.9|3082.4|3076.4|0
1582629600000|2020-02-25 11:20:00|3082.4|3076.4|3081.4|3075.4|3083.9|3078.4|3081.4|3075.4|0
1582629900000|2020-02-25 11:25:00|3080.9|3074.9|3087.9|3081.9|3088.4|3082.4|3080.4|3073.9|0
1582630200000|2020-02-25 11:30:00|3087.4|3081.4|3093.4|3087.9|3093.9|3087.9|3086.9|3080.9|0
1582630500000|2020-02-25 11:35:00|3093.9|3088.4|3099.9|3093.9|3100.4|3094.9|3093.9|3088.4|0
1582630800000|2020-02-25 11:40:00|3100.4|3094.4|3101.9|3095.9|3101.9|3095.9|3097.4|3091.4|0
1582631100000|2020-02-25 11:45:00|3101.4|3096.4|3100.4|3094.4|3101.9|3096.9|3099.9|3094.4|0
1582631400000|2020-02-25 11:50:00|3099.9|3093.9|3100.9|3095.4|3101.4|3095.4|3098.9|3092.4|0
1582631700000|2020-02-25 11:55:00|3101.4|3094.9|3099.4|3092.9|3101.9|3095.9|3098.9|3092.9|0
1582632000000|2020-02-25 12:00:00|3099.9|3092.4|3100.9|3094.9|3101.4|3095.4|3099.4|3091.4|0
1582632300000|2020-02-25 12:05:00|3101.4|3095.4|3101.9|3097.4|3101.9|3097.9|3098.9|3095.4|8
1582632600000|2020-02-25 12:10:00|3101.4|3097.9|3098.9|3092.9|3101.4|3097.9|3098.4|3092.9|0
1582632900000|2020-02-25 12:15:00|3099.4|3093.4|3101.9|3097.4|3101.9|3097.4|3099.4|3093.4|0
1582633200000|2020-02-25 12:20:00|3101.4|3096.9|3103.9|3098.9|3104.9|3099.9|3100.9|3094.9|28
1582633500000|2020-02-25 12:25:00|3104.4|3099.4|3105.4|3099.9|3107.4|3101.9|3104.4|3098.9|0
1582633800000|2020-02-25 12:30:00|3104.9|3099.4|3107.9|3102.4|3107.9|3102.4|3103.4|3097.9|0
1582634100000|2020-02-25 12:35:00|3108.4|3102.9|3114.9|3109.4|3114.9|3109.4|3108.4|3102.9|0
1582634400000|2020-02-25 12:40:00|3114.4|3108.9|3110.4|3105.4|3114.4|3108.9|3109.4|3103.9|0
1582634700000|2020-02-25 12:45:00|3110.9|3105.9|3114.4|3108.4|3114.4|3108.9|3110.9|3105.4|0
1582635000000|2020-02-25 12:50:00|3113.9|3107.9|3116.9|3111.4|3116.9|3111.9|3111.9|3106.4|0
1582635300000|2020-02-25 12:55:00|3116.4|3110.9|3112.9|3107.4|3116.4|3110.9|3112.4|3106.9|0
1582635600000|2020-02-25 13:00:00|3112.4|3106.9|3110.4|3105.4|3112.4|3106.9|3109.9|3104.4|0
1582635900000|2020-02-25 13:05:00|3110.9|3104.9|3114.4|3108.4|3114.4|3109.4|3110.9|3104.4|0
1582636200000|2020-02-25 13:10:00|3113.9|3108.9|3112.9|3107.4|3117.9|3111.4|3112.9|3107.4|0
1582636500000|2020-02-25 13:15:00|3112.4|3106.9|3109.4|3103.4|3112.4|3106.9|3109.4|3103.4|0
1582636800000|2020-02-25 13:20:00|3109.9|3103.9|3107.9|3102.4|3110.9|3105.9|3107.9|3102.4|0
1582637100000|2020-02-25 13:25:00|3107.4|3101.9|3104.4|3098.9|3107.9|3102.9|3104.4|3098.9|0
1582637400000|2020-02-25 13:30:00|3103.9|3099.4|3101.9|3096.9|3103.9|3099.4|3100.9|3095.4|0
1582637700000|2020-02-25 13:35:00|3102.4|3097.4|3102.9|3097.4|3102.9|3097.9|3101.4|3095.9|0
1582638000000|2020-02-25 13:40:00|3102.4|3096.9|3099.4|3093.9|3103.9|3098.4|3099.4|3093.9|0
1582638300000|2020-02-25 13:45:00|3099.9|3094.4|3103.9|3097.9|3103.9|3098.9|3099.9|3094.4|1
1582638600000|2020-02-25 13:50:00|3103.4|3098.4|3103.4|3097.9|3104.9|3099.9|3102.9|3096.9|3
1582638900000|2020-02-25 13:55:00|3103.9|3098.4|3100.9|3092.9|3104.4|3098.4|3097.9|3091.9|0
1582639200000|2020-02-25 14:00:00|3100.4|3093.4|3099.4|3093.4|3100.9|3095.4|3098.9|3092.9|0
1582639500000|2020-02-25 14:05:00|3098.9|3093.9|3092.9|3087.4|3098.9|3094.4|3092.9|3087.4|0
1582639800000|2020-02-25 14:10:00|3093.4|3087.9|3096.9|3091.4|3096.9|3091.9|3093.4|3087.4|0
1582640100000|2020-02-25 14:15:00|3097.4|3091.9|3099.4|3093.9|3100.9|3095.4|3097.4|3091.9|0
1582640400000|2020-02-25 14:20:00|3099.9|3094.4|3103.9|3098.4|3104.4|3098.4|3099.9|3093.9|0
1582640700000|2020-02-25 14:25:00|3103.4|3097.9|3100.4|3094.4|3103.4|3097.9|3098.9|3093.4|0
1582641000000|2020-02-25 14:30:00|3100.9|3094.9|3093.4|3087.9|3103.4|3097.4|3093.4|3087.9|0
1582641300000|2020-02-25 14:35:00|3093.9|3088.9|3099.4|3093.9|3102.9|3096.4|3093.9|3087.9|2
1582641600000|2020-02-25 14:40:00|3098.9|3093.4|3090.9|3085.4|3098.9|3093.4|3090.4|3084.9|0
1582641900000|2020-02-25 14:45:00|3090.4|3084.9|3088.9|3082.9|3090.4|3084.9|3085.4|3079.4|0
1582642200000|2020-02-25 14:50:00|3088.4|3082.4|3095.9|3089.4|3096.9|3090.4|3087.4|3080.9|0
1582642500000|2020-02-25 14:55:00|3095.4|3088.9|3096.9|3090.4|3096.9|3090.4|3089.4|3083.9|0
1582642800000|2020-02-25 15:00:00|3096.4|3086.9|3092.9|3086.9|3098.4|3092.9|3092.9|3086.4|0
1582643100000|2020-02-25 15:05:00|3093.4|3087.4|3094.9|3088.9|3097.9|3092.4|3091.9|3085.9|0
1582643400000|2020-02-25 15:10:00|3094.4|3088.4|3087.4|3081.9|3094.4|3088.4|3086.9|3081.4|0
1582643700000|2020-02-25 15:15:00|3087.9|3081.4|3081.9|3076.4|3088.4|3082.4|3080.4|3074.4|3
1582644000000|2020-02-25 15:20:00|3081.4|3075.9|3072.4|3066.9|3081.4|3075.9|3072.4|3066.4|2
1582644300000|2020-02-25 15:25:00|3071.9|3066.4|3063.9|3057.9|3071.9|3066.4|3061.9|3056.4|0
1582644600000|2020-02-25 15:30:00|3064.4|3058.4|3061.9|3056.4|3066.9|3061.4|3056.4|3050.4|1
1582644900000|2020-02-25 15:35:00|3061.4|3055.9|3065.4|3060.9|3065.4|3061.9|3057.9|3051.9|0
1582645200000|2020-02-25 15:40:00|3064.9|3060.4|3075.4|3069.9|3075.9|3070.4|3063.4|3057.9|3
1582645500000|2020-02-25 15:45:00|3074.9|3069.4|3066.4|3060.4|3076.9|3071.4|3065.4|3059.4|0
1582645800000|2020-02-25 15:50:00|3066.9|3060.9|3061.4|3057.4|3066.9|3060.9|3055.4|3049.4|0
1582646100000|2020-02-25 15:55:00|3060.9|3058.9|3058.9|3053.4|3060.9|3058.9|3055.9|3049.9|2
1582646400000|2020-02-25 16:00:00|3058.4|3052.9|3056.4|3050.9|3062.9|3056.9|3055.4|3049.9|0
1582646700000|2020-02-25 16:05:00|3056.9|3050.4|3053.4|3050.9|3062.4|3056.4|3053.4|3049.9|41
1582647000000|2020-02-25 16:10:00|3055.9|3050.4|3056.4|3051.9|3059.4|3054.9|3053.4|3049.4|61
1582647300000|2020-02-25 16:15:00|3055.9|3051.4|3051.4|3047.9|3055.9|3051.4|3049.9|3045.4|57
1582647600000|2020-02-25 16:20:00|3053.9|3047.4|3052.4|3046.9|3054.4|3049.4|3049.4|3045.4|76
1582647900000|2020-02-25 16:25:00|3051.9|3046.4|3049.4|3046.9|3057.9|3052.4|3049.4|3046.4|46
1582648200000|2020-02-25 16:30:00|3069.4|3036.4|3067.4|3036.4|3072.9|3037.9|3066.9|3021.4|0
1582648500000|2020-02-25 16:35:00|3071.4|3034.9|3070.9|3036.9|3072.4|3038.4|3063.9|3028.9|0
1582648800000|2020-02-25 16:40:00|3070.4|3036.4|3076.9|3036.4|3091.4|3036.4|3068.9|3036.4|0
1582649100000|2020-02-25 16:45:00|3076.4|3032.4|3074.9|3032.9|3087.9|3032.9|3074.9|3032.4|0
1582649400000|2020-02-25 16:50:00|3074.4|3033.4|3091.9|3038.9|3091.9|3038.9|3068.9|3024.9|0
1582649700000|2020-02-25 16:55:00|3071.9|3032.4|3071.4|3033.4|3071.9|3033.4|3070.4|3025.9|0
1582650000000|2020-02-25 17:00:00|3071.9|3026.4|3071.4|3037.4|3071.9|3037.4|3071.4|3024.9|0
1582650300000|2020-02-25 17:05:00||3024.9||3037.4||3037.4||3024.9|0
1582650600000|2020-02-25 17:10:00|3071.9|3037.9|3071.4|3038.4|3071.9|3040.4|3071.4|3024.9|0
1582650900000|2020-02-25 17:15:00||3024.9||3032.4||3036.4||3024.9|0
1582651200000|2020-02-25 17:20:00||3032.9||3032.9||3032.9||3032.9|0
1582651500000|2020-02-25 17:25:00||3024.9||3032.9||3032.9||3024.9|0
1582651800000|2020-02-25 17:30:00||3026.4||3033.9||3033.9||3024.9|0
1582652100000|2020-02-25 17:35:00||3034.4||3035.4||3035.4||3024.9|0
1582652400000|2020-02-25 17:40:00||3024.9||3025.4||3033.4||3024.9|0
1582653000000|2020-02-25 17:50:00||3024.9||3026.4||3026.4||3024.9|0
1582653300000|2020-02-25 17:55:00||3026.9||3026.9||3026.9||3024.9|0
1582653600000|2020-02-25 18:00:00||3024.4||3024.4||3024.4||3024.4|0
1582654500000|2020-02-25 18:15:00|3037.9|3029.9|3040.9|3029.9|3040.9|3029.9|3037.9|3029.9|0
1582655400000|2020-02-25 18:30:00||3024.4||3024.4||3024.4||3024.4|3
1582656300000|2020-02-25 18:45:00||3020.9||3020.9||3020.9||3020.9|4
1582657200000|2020-02-25 19:00:00||3011.9||3009.9||3011.9||2985.4|1
1582657500000|2020-02-25 19:05:00|3040.4|3002.9|3028.9|2998.9|3040.4|3007.9|3028.9|2985.4|0
1582657800000|2020-02-25 19:10:00|3032.9|2985.4|3032.9|3007.9|3032.9|3007.9|3032.9|2985.4|0
1582658100000|2020-02-25 19:15:00||3009.9||3009.9||3009.9||3009.9|0
1582658700000|2020-02-25 19:25:00|3032.4||3031.9||3032.4||3031.9||0
1582659000000|2020-02-25 19:30:00|3031.4||3031.4||3031.9||3031.4||0
1582659300000|2020-02-25 19:35:00|3021.9|2990.9|3021.9|2990.9|3021.9|2990.9|3021.9|2985.4|5
1582659600000|2020-02-25 19:40:00||2985.4||2994.9||2994.9||2985.4|0
1582659900000|2020-02-25 19:45:00|3031.9|2985.4|3031.9|2998.4|3031.9|2998.4|3031.9|2985.4|0
1582660200000|2020-02-25 19:50:00||2999.9||3000.4||3000.4||2999.9|0
1582660500000|2020-02-25 19:55:00||3001.9||3002.9||3004.9||3001.9|0
1582660800000|2020-02-25 20:00:00|3041.9|3003.4|3041.4|3007.9|3041.9|3011.9|3041.4|3002.4|0
1582661100000|2020-02-25 20:05:00||3008.4||3008.9||3011.9||3002.4|0
1582661400000|2020-02-25 20:10:00||3002.4||3002.4||3006.4||3001.9|0
1582661700000|2020-02-25 20:15:00|3040.9|3002.9|3036.9|3001.9|3041.4|3005.4|3036.9|3001.9|0
1582662000000|2020-02-25 20:20:00|3036.4|2998.9|3036.4|2992.9|3036.4|2998.9|3036.4|2970.4|0
1582662300000|2020-02-25 20:25:00|3036.9|2993.4|3033.9|2996.9|3036.9|2996.9|3033.9|2993.4|0
1582662600000|2020-02-25 20:30:00|3033.4|2992.9|3026.9|2992.9|3033.4|2992.9|3025.4|2992.9|0
1582662900000|2020-02-25 20:35:00|3031.9|2987.9|3023.9|2985.4|3031.9|2987.9|3023.9|2985.4|0
1582663200000|2020-02-25 20:40:00|3031.4|2985.9|3031.9|2993.4|3032.4|2994.4|3030.9|2981.4|0
1582663500000|2020-02-25 20:45:00|3032.4|2993.9|3031.9|2992.9|3032.4|2996.4|3031.9|2980.9|0
1582663800000|2020-02-25 20:50:00|3032.4|2980.9|3031.9|2981.9|3032.4|2981.9|3030.9|2980.9|0
1582700400000|2020-02-26 07:00:00|3014.9|2976.9|3014.4|2989.9|3014.9|2989.9|3014.4|2976.9|0
1582700700000|2020-02-26 07:05:00|3013.9|2976.9|3013.9|2976.9|3013.9|2976.9|3013.9|2976.9|0
1582701000000|2020-02-26 07:10:00|3008.9|2971.9|3008.9|2971.9|3008.9|2971.9|3008.4|2971.9|0
1582701300000|2020-02-26 07:15:00|2991.9||2991.9||2991.9||2991.4||0
1582701600000|2020-02-26 07:20:00|3008.9||3007.9||3008.9||3007.9||6
1582701900000|2020-02-26 07:25:00|3005.9|2963.9|2998.9|2989.9|3005.9|2989.9|2998.9|2963.9|0
1582702200000|2020-02-26 07:30:00|2998.4|2963.9|2998.4|2963.9|2998.4|2963.9|2991.9|2963.9|5
1582702500000|2020-02-26 07:35:00|2998.9|2960.9|2991.9|2961.9|2998.9|2961.9|2991.9|2960.9|0
1582702800000|2020-02-26 07:40:00|2991.4|2986.9|2998.9|2961.9|2998.9|2989.4|2991.4|2961.9|2
1582703100000|2020-02-26 07:45:00||2962.4||2977.4||2977.4||2962.4|0
1582703400000|2020-02-26 07:50:00|3035.4|2976.9|3037.4|2977.9|3043.4|2977.9|3034.4|2976.9|0
1582703700000|2020-02-26 07:55:00|3036.9||2988.9||3036.9||2988.9||0
1582704000000|2020-02-26 08:00:00|2991.9|2978.4|2988.9|2982.9|2991.9|2983.4|2988.4|2977.9|3
1582704300000|2020-02-26 08:05:00|3008.9|2983.4|2999.9|2993.9|3011.4|2999.9|2995.9|2983.4|14
1582704600000|2020-02-26 08:10:00|2999.4|2994.4|2993.4|2987.9|3001.9|2998.4|2990.4|2984.4|5
1582704900000|2020-02-26 08:15:00|2992.9|2988.4|2993.4|2987.4|2996.9|2990.9|2989.4|2983.9|20
1582705200000|2020-02-26 08:20:00|2992.9|2987.9|2999.4|2994.4|3000.4|2995.4|2992.9|2987.9|2
1582705500000|2020-02-26 08:25:00|2998.9|2993.9|2991.9|2986.9|2998.9|2994.4|2991.4|2985.9|4
1582705800000|2020-02-26 08:30:00|2992.4|2987.4|2989.4|2983.9|2999.9|2992.4|2989.4|2983.9|0
1582706100000|2020-02-26 08:35:00|2989.9|2982.9|2981.9|2976.4|2991.9|2982.9|2981.4|2975.9|4
1582706400000|2020-02-26 08:40:00|2981.4|2976.9|2974.9|2969.4|2981.4|2976.9|2973.4|2967.4|8
1582706700000|2020-02-26 08:45:00|2975.4|2968.9|2963.9|2958.4|2976.4|2970.9|2963.9|2957.9|1
1582707000000|2020-02-26 08:50:00|2964.4|2957.9|2959.4|2953.9|2966.4|2961.9|2957.9|2952.9|35
1582707300000|2020-02-26 08:55:00|2958.9|2954.4|2955.9|2950.4|2959.4|2954.4|2953.4|2949.4|18
1582707600000|2020-02-26 09:00:00|2955.4|2949.9|2942.4|2936.9|2955.4|2949.9|2942.4|2936.9|1
1582707900000|2020-02-26 09:05:00|2941.9|2935.9|2936.9|2917.9|2944.9|2937.9|2935.4|2911.4|3
1582708200000|2020-02-26 09:10:00|2937.4|2918.4|2926.4|2919.9|2937.9|2920.4|2911.9|2904.9|31
1582708500000|2020-02-26 09:15:00|2925.9|2919.4|2935.9|2929.4|2940.9|2934.9|2925.4|2918.9|3
1582708800000|2020-02-26 09:20:00|2934.9|2928.9|2947.4|2940.4|2947.4|2940.9|2933.4|2925.9|0
1582709100000|2020-02-26 09:25:00|2946.9|2939.9|2950.9|2944.4|2951.4|2944.9|2941.9|2935.4|8
1582709400000|2020-02-26 09:30:00|2951.4|2944.9|2954.9|2948.9|2955.9|2949.9|2947.4|2940.9|0
1582709700000|2020-02-26 09:35:00|2955.4|2949.4|2966.4|2959.9|2976.9|2962.9|2954.9|2948.4|0
1582710000000|2020-02-26 09:40:00|2966.9|2959.4|2969.9|2963.9|2975.4|2969.4|2963.9|2958.9|23
1582710300000|2020-02-26 09:45:00|2970.4|2964.4|2972.9|2966.4|2973.4|2967.4|2968.9|2962.4|2
1582710600000|2020-02-26 09:50:00|2973.4|2966.9|2978.4|2971.4|2979.9|2973.9|2972.4|2965.9|3
1582710900000|2020-02-26 09:55:00|2977.9|2970.9|2975.4|2969.4|2979.9|2974.4|2974.9|2968.4|0
1582711200000|2020-02-26 10:00:00|2978.4|2969.9|2982.9|2977.4|2983.9|2977.9|2976.9|2969.9|25
1582711500000|2020-02-26 10:05:00|2985.4|2976.9|2991.4|2985.9|2991.4|2985.9|2983.9|2976.9|30
1582711800000|2020-02-26 10:10:00|2991.9|2986.4|2980.4|2974.4|2991.9|2986.9|2980.4|2974.4|0
1582712100000|2020-02-26 10:15:00|2980.9|2974.9|2984.9|2978.9|2985.9|2979.9|2980.9|2974.4|23
1582712400000|2020-02-26 10:20:00|2985.4|2979.4|2984.9|2978.9|2992.9|2986.9|2984.9|2977.9|0
1582712700000|2020-02-26 10:25:00|2984.4|2978.4|2987.4|2980.4|2990.9|2984.4|2983.4|2976.9|0
1582713000000|2020-02-26 10:30:00|2986.9|2980.9|2991.9|2985.9|2994.4|2987.9|2985.4|2979.4|0
1582713300000|2020-02-26 10:35:00|2991.4|2985.4|2987.4|2980.9|2991.4|2985.4|2986.9|2980.4|0
1582713600000|2020-02-26 10:40:00|2986.9|2980.4|2983.9|2978.4|2987.4|2981.4|2983.4|2977.4|0
1582713900000|2020-02-26 10:45:00|2984.4|2979.4|2970.9|2964.9|2985.4|2979.4|2970.4|2963.4|0
1582714200000|2020-02-26 10:50:00|2970.4|2964.4|2966.9|2959.9|2971.4|2965.9|2963.9|2957.9|0
1582714500000|2020-02-26 10:55:00|2966.4|2960.4|2965.4|2958.9|2969.4|2963.4|2965.4|2958.4|0
1582714800000|2020-02-26 11:00:00|2965.9|2959.4|2969.4|2963.4|2969.4|2963.4|2965.9|2959.4|0
1582715100000|2020-02-26 11:05:00|2969.9|2963.9|2984.9|2978.4|2984.9|2978.4|2969.9|2963.9|0
1582715400000|2020-02-26 11:10:00|2984.4|2977.9|2985.4|2978.9|2986.9|2980.9|2981.4|2975.4|0
1582715700000|2020-02-26 11:15:00|2984.9|2978.4|2978.4|2973.9|2984.9|2980.4|2978.4|2972.4|0
1582716000000|2020-02-26 11:20:00|2982.4|2974.4|2986.9|2980.9|2987.9|2981.4|2982.4|2973.9|2
1582716300000|2020-02-26 11:25:00|2987.4|2981.4|2989.4|2983.4|2991.9|2987.4|2986.4|2980.4|0
1582716600000|2020-02-26 11:30:00|2989.9|2983.9|2993.9|2987.4|2994.9|2988.9|2989.9|2983.9|5
1582716900000|2020-02-26 11:35:00|2994.4|2987.9|3000.4|2994.4|3000.9|2994.9|2994.4|2987.9|0
1582717200000|2020-02-26 11:40:00|2999.9|2993.9|3005.9|2999.4|3006.9|3001.4|2999.9|2993.4|7
1582717500000|2020-02-26 11:45:00|3005.4|2998.9|3000.4|2994.4|3005.4|2998.9|2999.9|2993.4|0
1582717800000|2020-02-26 11:50:00|2998.4|2994.9|3001.9|2996.9|3003.9|2997.9|2998.4|2994.9|15
1582718100000|2020-02-26 11:55:00|3001.4|2996.4|2997.4|2990.9|3001.9|2996.9|2997.4|2990.9|0
1582718400000|2020-02-26 12:00:00|2997.9|2990.4|2995.4|2989.4|3001.9|2994.9|2994.4|2983.9|2
1582718700000|2020-02-26 12:05:00|2995.9|2988.9|3001.9|2996.9|3001.9|2996.9|2995.9|2987.9|1
1582719000000|2020-02-26 12:10:00|3004.9|2997.4|3001.4|2994.9|3006.4|2999.9|3001.4|2994.4|5
1582719300000|2020-02-26 12:15:00|3000.9|2995.4|2996.4|2990.4|3001.9|2995.4|2995.4|2988.9|2
1582719600000|2020-02-26 12:20:00|2995.9|2989.9|2989.4|2983.4|2995.9|2989.9|2988.9|2982.4|3
1582719900000|2020-02-26 12:25:00|2988.9|2982.9|2990.9|2984.9|2992.9|2986.4|2986.9|2980.9|0
1582720200000|2020-02-26 12:30:00|2990.4|2984.4|2986.4|2980.4|2990.9|2984.9|2985.9|2979.4|0
1582720500000|2020-02-26 12:35:00|2986.9|2980.9|2986.4|2979.9|2987.9|2981.9|2984.4|2976.4|0
1582720800000|2020-02-26 12:40:00|2986.9|2980.4|2996.9|2990.9|2997.4|2990.9|2986.4|2980.4|0
1582721100000|2020-02-26 12:45:00|2997.4|2991.4|3006.9|3000.9|3007.4|3000.9|2996.9|2990.4|2
1582721400000|2020-02-26 12:50:00|3007.4|3001.9|3011.4|3004.9|3011.4|3005.9|3007.4|3001.9|0
1582721700000|2020-02-26 12:55:00|3010.9|3004.4|3014.9|3008.4|3015.9|3009.4|3006.9|3000.9|6
1582722000000|2020-02-26 13:00:00|3015.4|3008.9|3016.4|3009.9|3017.4|3010.9|3014.9|3008.4|0
1582722300000|2020-02-26 13:05:00|3016.9|3010.4|3017.4|3011.9|3020.4|3014.4|3014.4|3008.4|6
1582722600000|2020-02-26 13:10:00|3017.9|3012.4|3010.4|3004.9|3018.4|3012.9|3010.4|3004.4|0
1582722900000|2020-02-26 13:15:00|3010.9|3005.4|3021.9|3016.4|3021.9|3016.4|3010.4|3003.9|2
1582723200000|2020-02-26 13:20:00|3021.4|3015.9|3027.4|3021.9|3027.4|3021.9|3019.4|3013.4|10
1582723500000|2020-02-26 13:25:00|3027.9|3022.4|3033.9|3027.9|3042.9|3028.4|3027.9|3016.9|5
1582723800000|2020-02-26 13:30:00|3033.4|3027.4|3038.9|3033.4|3038.9|3033.4|3031.4|3025.9|4
1582724100000|2020-02-26 13:35:00|3038.4|3033.9|3047.4|3041.9|3047.4|3041.9|3036.4|3030.9|3
1582724400000|2020-02-26 13:40:00|3046.9|3041.4|3035.9|3030.4|3047.9|3042.4|3034.4|3028.4|0
1582724700000|2020-02-26 13:45:00|3035.4|3029.9|3041.4|3035.9|3042.4|3036.4|3034.9|3028.4|0
1582725000000|2020-02-26 13:50:00|3041.9|3036.4|3040.4|3034.9|3042.4|3039.4|3039.4|3033.4|8
1582725300000|2020-02-26 13:55:00|3040.9|3035.4|3036.9|3030.9|3041.4|3035.9|3033.9|3028.9|0
1582725600000|2020-02-26 14:00:00|3036.4|3031.4|3036.4|3030.9|3039.9|3034.9|3035.9|3029.9|0
1582725900000|2020-02-26 14:05:00|3035.9|3030.4|3031.4|3025.4|3035.9|3030.9|3030.4|3024.9|3
1582726200000|2020-02-26 14:10:00|3030.9|3024.9|3031.4|3025.9|3032.4|3027.4|3026.4|3020.4|0
1582726500000|2020-02-26 14:15:00|3031.9|3026.4|3032.4|3026.9|3034.4|3028.4|3031.4|3025.9|0
1582726800000|2020-02-26 14:20:00|3032.9|3027.4|3039.9|3033.9|3042.4|3037.9|3032.9|3027.4|0
1582727100000|2020-02-26 14:25:00|3040.4|3034.4|3037.4|3032.4|3040.4|3034.4|3036.4|3030.9|0
1582727400000|2020-02-26 14:30:00|3036.9|3029.9|3047.4|3041.4|3050.9|3044.9|3034.4|3028.4|12
1582727700000|2020-02-26 14:35:00|3046.9|3040.9|3056.4|3050.4|3056.4|3050.4|3045.9|3039.9|5
1582728000000|2020-02-26 14:40:00|3056.9|3049.9|3061.4|3054.9|3068.4|3058.4|3054.9|3047.9|6
1582728300000|2020-02-26 14:45:00|3061.9|3055.4|3053.4|3046.4|3062.4|3055.9|3053.4|3046.4|0
1582728600000|2020-02-26 14:50:00|3052.4|3045.9|3048.9|3042.9|3055.4|3049.4|3045.4|3037.9|2
1582728900000|2020-02-26 14:55:00|3048.4|3042.4|3040.9|3033.9|3049.4|3042.9|3040.9|3033.9|4
1582729200000|2020-02-26 15:00:00|3040.4|3034.4|3033.4|3026.4|3040.9|3037.4|3033.4|3026.4|10
1582729500000|2020-02-26 15:05:00|3033.9|3026.9|3032.4|3025.4|3034.9|3028.4|3027.9|3020.4|0
1582729800000|2020-02-26 15:10:00|3032.9|3026.4|3031.9|3024.4|3032.9|3026.4|3023.9|3015.9|0
1582730100000|2020-02-26 15:15:00|3032.4|3024.9|3040.9|3035.4|3040.9|3036.4|3032.4|3024.9|0
1582730400000|2020-02-26 15:20:00|3040.4|3035.9|3040.4|3033.4|3040.9|3036.9|3034.9|3028.4|0
1582730700000|2020-02-26 15:25:00|3040.9|3033.9|3032.9|3025.9|3040.9|3034.9|3032.9|3025.9|0
1582731000000|2020-02-26 15:30:00|3033.4|3026.9|3036.4|3029.9|3037.4|3030.9|3030.4|3023.4|0
1582731300000|2020-02-26 15:35:00|3036.9|3030.4|3040.4|3033.4|3040.9|3036.9|3036.9|3029.9|0
1582731600000|2020-02-26 15:40:00|3039.9|3032.9|3049.9|3043.9|3049.9|3043.9|3039.4|3032.4|2
1582731900000|2020-02-26 15:45:00|3049.4|3043.4|3046.9|3040.4|3050.9|3043.9|3043.4|3037.4|2
1582732200000|2020-02-26 15:50:00|3047.4|3040.9|3044.9|3040.4|3051.9|3045.4|3044.9|3039.4|0
1582732500000|2020-02-26 15:55:00|3047.9|3039.9|3046.4|3038.9|3048.4|3042.9|3044.9|3037.9|23
1582732800000|2020-02-26 16:00:00|3045.9|3038.4|3043.9|3038.4|3045.9|3038.9|3042.9|3035.9|0
1582733100000|2020-02-26 16:05:00|3043.4|3037.9|3039.4|3032.4|3043.4|3037.9|3039.4|3031.9|0
1582733400000|2020-02-26 16:10:00|3039.9|3032.9|3041.4|3033.9|3041.4|3034.9|3038.4|3030.9|0
1582733700000|2020-02-26 16:15:00|3040.4|3033.4|3045.4|3038.9|3045.4|3038.9|3038.9|3032.9|4
1582734000000|2020-02-26 16:20:00|3045.9|3039.4|3046.9|3040.9|3047.9|3041.4|3045.9|3038.9|0
1582734300000|2020-02-26 16:25:00|3047.4|3041.4|3046.4|3040.9|3048.4|3041.9|3045.4|3039.4|0
1582734600000|2020-02-26 16:30:00|3046.9|3001.4|3053.9|3024.4|3053.9|3029.9|3046.9|3001.4|0
1582734900000|2020-02-26 16:35:00|3053.4|3024.9|3053.9|3029.4|3053.9|3031.9|3053.4|3019.9|0
1582735200000|2020-02-26 16:40:00|3053.4|3029.9|3053.4|3004.4|3053.9|3031.4|3053.4|3000.4|0
1582735500000|2020-02-26 16:45:00||3004.9||3019.4||3019.4||3004.9|0
1582735800000|2020-02-26 16:50:00|3052.4|3019.9|3051.4|3009.4|3052.9|3020.4|3041.4|3008.9|0
1582736100000|2020-02-26 16:55:00|3050.9|3001.9|3050.9|3009.9|3050.9|3009.9|3050.9|3001.9|0
1582736400000|2020-02-26 17:00:00|3050.4|3002.4|3049.9|3000.4|3050.4|3003.9|3049.9|3000.4|0
1582736700000|2020-02-26 17:05:00|3053.4|2999.9|3048.9|2999.9|3053.4|2999.9|3048.9|2999.9|0
1582737000000|2020-02-26 17:10:00|3053.4||3031.9||3053.4||3029.9||0
1582737300000|2020-02-26 17:15:00|3038.9||3031.4||3038.9||3031.4||0
1582737600000|2020-02-26 17:20:00|3038.9|3000.4|3037.4|3000.4|3045.4|3000.4|3037.4|2999.9|0
1582737900000|2020-02-26 17:25:00||2999.9||3000.4||3000.4||2999.9|0
1582738200000|2020-02-26 17:30:00|3044.9||3050.9||3053.4||3044.4||0
1582738500000|2020-02-26 17:35:00|3053.4||3049.9||3053.4||3049.9||0
1582738800000|2020-02-26 17:40:00|3053.4||3049.4||3053.4||3049.4||0
1582739100000|2020-02-26 17:45:00|3053.4|3001.4|3053.4|3006.9|3053.4|3009.4|3042.4|3000.4|0
1582739400000|2020-02-26 17:50:00||3000.4||3005.4||3007.4||3000.4|0
1582739700000|2020-02-26 17:55:00||3000.4||3000.4||3005.4||3000.4|0
1582740300000|2020-02-26 18:05:00||2999.9||2999.9||2999.9||2999.9|0
1582740900000|2020-02-26 18:15:00||3000.4||2999.9||3000.4||2999.9|0
1582741200000|2020-02-26 18:20:00||3000.4||2999.9||3000.9||2999.9|0
1582741500000|2020-02-26 18:25:00||3000.4||3000.4||3000.9||3000.4|0
1582741800000|2020-02-26 18:30:00||2999.9||2999.9||2999.9||2999.9|0
1582746600000|2020-02-26 19:50:00|3051.4||3053.4||3053.4||3019.9||0
1582746900000|2020-02-26 19:55:00|3024.9||3026.9||3053.4||3019.9||0
1582747200000|2020-02-26 20:00:00|3034.4||3026.4||3053.4||3024.9||0
1582747500000|2020-02-26 20:05:00|3033.4||3024.4||3053.4||3024.4||0
1582747800000|2020-02-26 20:10:00|3031.9||3028.9||3053.4||3028.9||0
1582748100000|2020-02-26 20:15:00|3053.4|3000.4|3035.9|2999.9|3053.4|3000.4|3029.9|2999.9|0
1582748700000|2020-02-26 20:25:00|3043.4||3034.4||3053.4||3034.4||0
1582749000000|2020-02-26 20:30:00|3053.4||3053.4||3053.4||3032.9||0
1582786800000|2020-02-27 07:00:00|3010.9|2949.9|3012.9|2949.9|3027.9|2952.4|3009.4|2949.9|0
1582787100000|2020-02-27 07:05:00||2944.9||2944.9||2944.9||2944.9|0
1582787400000|2020-02-27 07:10:00|3012.4|2945.4|3012.4|2944.9|3012.4|2945.4|3012.4|2944.9|0
1582787700000|2020-02-27 07:15:00|3011.9||3011.9||3011.9||3011.9||0
1582788000000|2020-02-27 07:20:00|3011.4|2945.4|3011.4|2945.4|3011.4|2945.4|3011.4|2945.4|0
1582788600000|2020-02-27 07:30:00|3001.9|2949.9|2991.9|2949.9|3001.9|2949.9|2991.9|2949.9|0
1582788900000|2020-02-27 07:35:00||2950.4||2949.9||2950.4||2949.9|0
1582789800000|2020-02-27 07:50:00||2950.4||2950.4||2950.4||2950.4|0
1582790400000|2020-02-27 08:00:00|2991.4|2965.4|3010.4|2964.4|3010.4|2971.4|2991.4|2964.4|0
1582790700000|2020-02-27 08:05:00|3008.4|2970.9|2972.9|2966.9|3008.4|2975.9|2972.9|2965.9|2
1582791000000|2020-02-27 08:10:00|2972.4|2966.4|2977.4|2970.4|2988.4|2982.4|2971.4|2965.4|1
1582791300000|2020-02-27 08:15:00|2976.9|2969.9|2993.4|2984.9|2993.4|2985.4|2974.9|2967.9|0
1582791600000|2020-02-27 08:20:00|2993.9|2985.4|2990.9|2982.4|2999.4|2991.4|2990.4|2980.4|0
1582791900000|2020-02-27 08:25:00|2990.4|2981.9|2984.4|2972.9|2990.4|2981.9|2982.9|2971.9|0
1582792200000|2020-02-27 08:30:00|2985.9|2973.4|2976.4|2968.4|2986.9|2975.4|2968.9|2964.4|20
1582792500000|2020-02-27 08:35:00|2975.9|2968.9|2970.4|2961.9|2979.4|2971.9|2970.4|2961.9|2
1582792800000|2020-02-27 08:40:00|2969.9|2961.4|2972.9|2964.9|2976.4|2968.4|2965.4|2958.9|1
1582793100000|2020-02-27 08:45:00|2972.4|2965.4|2975|2964|2975|2965.9|2967.9|2959.4|0
1582793400000|2020-02-27 08:50:00|2975.5|2963.5|2976.5|2967|2989|2972|2975|2962|0
1582793700000|2020-02-27 08:55:00|2976|2966.5|2988.5|2978.5|2989.5|2981.5|2974.5|2965.5|7
1582794000000|2020-02-27 09:00:00|2988|2979|2996|2990|2996|2991|2986.5|2977.5|0
1582794300000|2020-02-27 09:05:00|2995.5|2989.5|2994.5|2985|2996|2991|2994.5|2985|0
1582794600000|2020-02-27 09:10:00|2994|2984.5|2989.5|2983|2994|2986.5|2985|2981|22
1582794900000|2020-02-27 09:15:00|2989|2983.5|2987.5|2982|2989|2984.5|2987.5|2981|0
1582795200000|2020-02-27 09:20:00|2987|2981.5|2994.5|2986.5|2994.5|2987|2987|2978|15
1582795500000|2020-02-27 09:25:00|2995|2987|2998|2989.5|2998|2990.5|2995|2985.5|0
1582795800000|2020-02-27 09:30:00|2997.5|2989|3005|2997|3005|2997|2996|2986|0
1582796100000|2020-02-27 09:35:00|3004.5|2996.5|2998|2989.5|3004.5|2996.5|2995|2985.5|0
1582796400000|2020-02-27 09:40:00|2998.5|2990|2999.5|2990|3002|2994|2998.5|2990|0
1582796700000|2020-02-27 09:45:00|2999|2989.5|2999|2991.5|3002|2994|2997.5|2987.5|0
1582797000000|2020-02-27 09:50:00|2999.5|2991|2991.5|2985.5|2999.5|2991|2991.5|2985|0
1582797300000|2020-02-27 09:55:00|2991|2985|2988|2982.5|2991|2985.5|2986|2980|0
1582797600000|2020-02-27 10:00:00|2990|2983|2990|2984|2993|2987|2987.5|2981.5|2
1582797900000|2020-02-27 10:05:00|2989.5|2983.5|2992.5|2986.5|2993|2987|2986|2980|0
1582798200000|2020-02-27 10:10:00|2993|2987.5|2990|2984|2993|2987.5|2988|2982|0
1582798500000|2020-02-27 10:15:00|2989.5|2984.5|2990.5|2983.5|2990.5|2984.5|2984.5|2977|0
1582798800000|2020-02-27 10:20:00|2990|2983|2987|2979|2990|2983|2986.5|2978.5|0
1582799100000|2020-02-27 10:25:00|2986|2979.5|2982|2974|2986|2979.5|2981|2973|0
1582799400000|2020-02-27 10:30:00|2982.5|2974.5|2984.5|2976.5|2985|2978|2980.5|2974|8
1582799700000|2020-02-27 10:35:00|2985|2977|2986.5|2978.5|2986.5|2980|2985|2977|0
1582800000000|2020-02-27 10:40:00|2986|2978|2986|2978|2987|2980.5|2983.5|2975.5|0
1582800300000|2020-02-27 10:45:00|2985|2978.5|2975.5|2968.5|2985|2978.5|2975.5|2967.5|0
1582800600000|2020-02-27 10:50:00|2976|2968|2974|2966.5|2977.5|2970.5|2974|2966.5|0
1582800900000|2020-02-27 10:55:00|2973.5|2967|2967.5|2961.5|2973.5|2967.5|2967.5|2960.5|0
1582801200000|2020-02-27 11:00:00|2968|2961|2971.5|2964.5|2971.5|2965|2967|2960|19
1582801500000|2020-02-27 11:05:00|2970.5|2964|2967|2959.5|2970.5|2964.5|2967|2959|0
1582801800000|2020-02-27 11:10:00|2967.5|2960|2970.5|2963|2970.5|2964|2967.5|2960|0
1582802100000|2020-02-27 11:15:00|2971|2962.5|2972.5|2966|2976|2968.5|2971|2962.5|0
1582802400000|2020-02-27 11:20:00|2973|2965.5|2977.5|2969.5|2977.5|2970.5|2973|2965|0
1582802700000|2020-02-27 11:25:00|2977|2969|2978.5|2971|2979.5|2973|2976.5|2968.5|0
1582803000000|2020-02-27 11:30:00|2979|2971.5|2975.5|2968.5|2979.5|2972|2975.5|2968|0
1582803300000|2020-02-27 11:35:00|2976|2969|2982.5|2975.5|2982.5|2975.5|2975|2967|0
1582803600000|2020-02-27 11:40:00|2983|2975|2985.5|2978.5|2985.5|2979|2981.5|2974|0
1582803900000|2020-02-27 11:45:00|2986|2978|2985|2977|2987|2980.5|2985|2977|0
1582804200000|2020-02-27 11:50:00|2984.5|2977.5|2984|2976.5|2984.5|2978|2984|2976|0
1582804500000|2020-02-27 11:55:00|2983.5|2976|2979|2971|2983.5|2976|2978|2970|0
1582804800000|2020-02-27 12:00:00|2979.5|2970.5|2979.5|2972|2982.5|2973|2979.5|2969.5|0
1582805100000|2020-02-27 12:05:00|2980|2972.5|2980.5|2972.5|2982.5|2975.5|2980|2971.5|2
1582805400000|2020-02-27 12:10:00|2981|2973|2981|2972.5|2981|2974.5|2981|2972|0
1582805700000|2020-02-27 12:15:00|2980.5|2973|2978.5|2971.5|2980.5|2973|2978|2970|0
1582806000000|2020-02-27 12:20:00|2979|2971|2974.5|2966|2979.5|2972.5|2974.5|2966|0
1582806300000|2020-02-27 12:25:00|2972.5|2966.5|2971|2963|2972.5|2967|2971|2963|0
1582806600000|2020-02-27 12:30:00|2970|2962.5|2977.5|2969.5|2979|2972|2969|2961|5
1582806900000|2020-02-27 12:35:00|2976.5|2969|2966.5|2959.5|2976.5|2969.5|2966.5|2958|0
1582807200000|2020-02-27 12:40:00|2966|2959|2961.5|2954.5|2966|2959.5|2961|2953|0
1582807500000|2020-02-27 12:45:00|2959.5|2954|2962.5|2955.5|2963|2956.5|2959.5|2953.5|2
1582807800000|2020-02-27 12:50:00|2963|2956|2964.5|2958|2969|2961.5|2963|2956|5
1582808100000|2020-02-27 12:55:00|2965|2958.5|2963|2955|2966.5|2959.5|2963|2955|0
1582808400000|2020-02-27 13:00:00|2962.5|2954.5|2962.5|2955.5|2963.5|2957|2960|2953|0
1582808700000|2020-02-27 13:05:00|2962|2956|2954.5|2947.5|2962|2956|2954|2945|0
1582809000000|2020-02-27 13:10:00|2955|2947|2950.5|2942.5|2955.5|2948.5|2950.5|2942.5|0
1582809300000|2020-02-27 13:15:00|2954|2943|2947|2940.5|2955|2947.5|2947|2939.5|1
1582809600000|2020-02-27 13:20:00|2947.5|2940|2948|2941|2949|2942|2942|2933.5|12
1582809900000|2020-02-27 13:25:00|2948.5|2940.5|2954|2946.5|2964.5|2947.5|2946|2940|5
1582810200000|2020-02-27 13:30:00|2953|2946|2949|2942|2953.5|2947|2949|2941|0
1582810500000|2020-02-27 13:35:00|2948.5|2942.5|2943|2936|2948.5|2942.5|2943|2935|0
1582810800000|2020-02-27 13:40:00|2943.5|2936.5|2950.5|2943|2950.5|2943.5|2943.5|2935.5|0
1582811100000|2020-02-27 13:45:00|2949.5|2942.5|2945|2938.5|2951|2944.5|2945|2937|0
1582811400000|2020-02-27 13:50:00|2944|2938|2942.5|2935|2944|2938.5|2942|2934.5|0
1582811700000|2020-02-27 13:55:00|2943|2935.5|2939|2932|2944|2937.5|2938.5|2931.5|10
1582812000000|2020-02-27 14:00:00|2939.5|2932.5|2935.5|2928|2940|2933.5|2934|2926|0
1582812300000|2020-02-27 14:05:00|2935|2927.5|2929.5|2921.5|2935|2928.5|2929.5|2921|0
1582812600000|2020-02-27 14:10:00|2930|2921|2926|2918.5|2930.5|2924|2924.5|2916.5|5
1582812900000|2020-02-27 14:15:00|2925.5|2918|2930|2923.5|2930|2923.5|2922|2914.5|0
1582813200000|2020-02-27 14:20:00|2930.5|2924|2928|2920.5|2931|2924|2926|2918|0
1582813500000|2020-02-27 14:25:00|2928.5|2921|2925|2918|2930|2923|2924|2917|0
1582813800000|2020-02-27 14:30:00|2924.5|2917.5|2921.5|2911|2928.5|2922|2917|2901.5|1
1582814100000|2020-02-27 14:35:00|2920.5|2910.5|2939|2935|2941|2935|2920.5|2909.5|5
1582814400000|2020-02-27 14:40:00|2938.5|2934.5|2927|2922|2938.5|2934.5|2927|2921|5
1582814700000|2020-02-27 14:45:00|2926.5|2921.5|2925.5|2920|2926.5|2921.5|2920.5|2912.5|7
1582815000000|2020-02-27 14:50:00|2925|2920.5|2938|2931|2939|2932.5|2925|2917|9
1582815300000|2020-02-27 14:55:00|2937.5|2931.5|2939.5|2931|2944|2936|2934.5|2929.5|5
1582815600000|2020-02-27 15:00:00|2939|2930.5|2929.5|2920.5|2942.5|2935|2929|2920|0
1582815900000|2020-02-27 15:05:00|2930|2921|2932|2923.5|2935.5|2927.5|2929.5|2921|0
1582816200000|2020-02-27 15:10:00|2931.5|2923|2930.5|2922|2931.5|2923.5|2925|2916.5|0
1582816500000|2020-02-27 15:15:00|2930|2921.5|2920|2912.5|2930|2921.5|2918.5|2909.5|0
1582816800000|2020-02-27 15:20:00|2919|2912|2912|2903|2920|2913|2911|2902|0
1582817100000|2020-02-27 15:25:00|2911.5|2902.5|2908|2900|2911.5|2902.5|2906.5|2898|0
1582817400000|2020-02-27 15:30:00|2907.5|2899.5|2902|2894|2907.5|2900.5|2902|2893.5|0
1582817700000|2020-02-27 15:35:00|2902.5|2893.5|2920|2912.5|2920|2912.5|2901|2892.5|5
1582818000000|2020-02-27 15:40:00|2919.5|2913|2924.5|2916|2925|2917|2919.5|2911|0
1582818300000|2020-02-27 15:45:00|2925|2915.5|2944|2932|2944|2933|2924|2915.5|11
1582818600000|2020-02-27 15:50:00|2944.5|2932.5|2938.5|2930|2945.5|2935.5|2937|2928|0
1582818900000|2020-02-27 15:55:00|2938|2930.5|2953.5|2946|2954|2946|2936|2927|0
1582819200000|2020-02-27 16:00:00|2953|2945.5|2954.5|2946|2954.5|2948.5|2951|2943|0
1582819500000|2020-02-27 16:05:00|2954|2945.5|2967|2956.5|2976|2960.5|2953|2944|5
1582819800000|2020-02-27 16:10:00|2966.5|2956|2962|2952.5|2966.5|2956.5|2958|2943.5|0
1582820100000|2020-02-27 16:15:00|2958.5|2953|2962.5|2956.5|2962.5|2957|2955.5|2946.5|10
1582820400000|2020-02-27 16:20:00|2968|2957|2957|2946.5|2969.5|2960|2955.5|2945.5|16
1582820700000|2020-02-27 16:25:00|2957.5|2945.5|2945|2937|2957.5|2946|2945|2933|3
1582821000000|2020-02-27 16:30:00|2940.5|2936.5|2962|2932.5|2966.5|2939|2940.5|2932.5|2
1582821300000|2020-02-27 16:35:00|2961.5|2933|2958.5|2932.5|2965.5|2933|2955|2932.5|0
1582821600000|2020-02-27 16:40:00|2960.5|2933|2961.5|2932.5|2989.5|2933|2960|2932.5|0
1582821900000|2020-02-27 16:45:00|2986.5||2966||2990.5||2961||0
1582822200000|2020-02-27 16:50:00|2973.5|2933|2939.5|2933|2980.5|2933|2939.5|2932.5|0
1582822500000|2020-02-27 16:55:00|2978.5|2932.5|2979.5|2940|2994|2942|2969|2932.5|2
1582822800000|2020-02-27 17:00:00|2982|2933|2984.5|2933|2988|2938.5|2977.5|2933|0
1582823100000|2020-02-27 17:05:00|2986.5||2986||2986.5||2983||0
1582823400000|2020-02-27 17:10:00|2988||2995.5||2998.5||2988||0
1582824000000|2020-02-27 17:20:00|2998.5||2993.5||2998.5||2993.5||0
1582824300000|2020-02-27 17:25:00|2995.5||2992||2995.5||2992||0
1582824600000|2020-02-27 17:30:00|2994||2995||2995.5||2991||0
1582824900000|2020-02-27 17:35:00|2997||3004||3004||2997||0
1582825200000|2020-02-27 17:40:00|3006||3003||3006||3003||0
1582825500000|2020-02-27 17:45:00|3006||3011||3011||3006||0
1582825800000|2020-02-27 17:50:00|3013.5|2942.5|3010.5|2943|3013.5|2943|3010.5|2942.5|0
1582826100000|2020-02-27 17:55:00|3013.5||3009.5||3013.5||3009.5||0
1582826400000|2020-02-27 18:00:00|3009|2943.5|3007.5|2949.5|3009|2949.5|3007|2943.5|0
1582826700000|2020-02-27 18:05:00|3007|2943|3006|2952.5|3007|2952.5|3006|2942.5|0
1582827000000|2020-02-27 18:10:00|3005.5|2953|2997.5|2953|3005.5|2953|2990.5|2953|0
1582827300000|2020-02-27 18:15:00|2997||2987||2997||2987||0
1582827600000|2020-02-27 18:20:00|2989.5||2986||2989.5||2986||0
1582827900000|2020-02-27 18:25:00|2988|2952.5|2977.5|2952.5|2996.5|2952.5|2977.5|2952.5|2
1582828200000|2020-02-27 18:30:00|2977||2981||2981||2975||0
1582828500000|2020-02-27 18:35:00||2934.5||2935||2935||2934.5|3
1582828800000|2020-02-27 18:40:00||2932.5||2932.5||2932.5||2932.5|0
1582829100000|2020-02-27 18:45:00|2958.5||2958.5||2958.5||2958||0
1582829400000|2020-02-27 18:50:00|2958||2958.5||2958.5||2958||0
1582829700000|2020-02-27 18:55:00|2962.5||2956||2962.5||2956||0
1582830300000|2020-02-27 19:05:00|2934.5|2920.5|2934.5|2920.5|2934.5|2920.5|2934.5|2920.5|1
1582830600000|2020-02-27 19:10:00|2956|2913.5|2950.5|2914|2956|2915.5|2950|2913.5|0
1582830900000|2020-02-27 19:15:00|2950|2914.5|2950|2913.5|2950.5|2916|2950|2913.5|0
1582831200000|2020-02-27 19:20:00|2949.5|2909|2949.5|2909|2949.5|2914|2949|2909|0
1582833300000|2020-02-27 19:55:00|2949||2949||2949.5||2949||0
1582833600000|2020-02-27 20:00:00||2908.5||2910||2910||2908.5|0
1582833900000|2020-02-27 20:05:00|2949.5|2909|2949.5|2911.5|2949.5|2911.5|2949.5|2909|0
1582834200000|2020-02-27 20:10:00|2949|2909|2949|2913|2949|2913|2949|2909|0
1582834500000|2020-02-27 20:15:00|2949.5|2909|2949|2909|2949.5|2914|2949|2909|0
1582835100000|2020-02-27 20:25:00||2908.5||2908.5||2908.5||2908.5|0
1582835400000|2020-02-27 20:30:00|2942||2922.5||2942||2920||0
1582836600000|2020-02-27 20:50:00|2922|2902.5|2922|2902.5|2922.5|2902.5|2921.5|2902.5|1
1582836900000|2020-02-27 20:55:00|2920.5|2889.5|2922|2881.5|2922|2889.5|2920|2881.5|1
1582873200000|2020-02-28 07:00:00|3134.5|2812.5|3134.5|2812.5|3134.5|2812.5|3134.5|2812.5|0
1582873500000|2020-02-28 07:05:00|2839.5||2839.5||2839.5||2839||0
1582873800000|2020-02-28 07:10:00|2839|2799.5|2839|2799.5|2839|2799.5|2839|2799.5|5
1582874100000|2020-02-28 07:15:00|2838.5||2838.5||2838.5||2838.5||0
1582874400000|2020-02-28 07:20:00|2834.5|2790.5|2794.5|2790.5|2834.5|2790.5|2794.5|2790.5|8
1582874700000|2020-02-28 07:25:00|2793.5|2739.5|2834|2670|2834.5|2739.5|2774.5|2669.5|5
1582875000000|2020-02-28 07:30:00|2834.5|2670.5|2834.5|2795.5|2834.5|2795.5|2834.5|2670.5|0
1582875600000|2020-02-28 07:40:00||2790.5||2790.5||2790.5||2790.5|0
1582876500000|2020-02-28 07:55:00||2791||2791||2791||2791|0
1582876800000|2020-02-28 08:00:00|2829.5|2791.5|2834.5|2791|2834.5|2817.5|2829.5|2791|0
1582877100000|2020-02-28 08:05:00|2832.5|2792.5|2838.5|2823|2838.5|2823|2832.5|2792.5|6
1582877400000|2020-02-28 08:10:00|2838|2822.5|2861.5|2833|2897.5|2838|2838|2791|12
1582877700000|2020-02-28 08:15:00|2865|2833.5|2860|2847.5|2865|2847.5|2837|2818|7
1582878000000|2020-02-28 08:20:00|2860.5|2847|2863|2850.5|2869.5|2857.5|2855|2846|2
1582878300000|2020-02-28 08:25:00|2863.5|2851|2849.5|2836.5|2864.5|2851.5|2849.5|2827|2
1582878600000|2020-02-28 08:30:00|2850|2837|2836|2825|2859.5|2840.5|2833|2803|21
1582878900000|2020-02-28 08:35:00|2836.5|2824.5|2833|2819.5|2847.5|2830.5|2831.5|2799.5|0
1582879200000|2020-02-28 08:40:00|2833.5|2820.5|2839.5|2827.5|2846.5|2835|2833.5|2820.5|10
1582879500000|2020-02-28 08:45:00|2839|2827|2827.5|2817|2842|2835|2827|2814|1
1582879800000|2020-02-28 08:50:00|2828|2816.5|2822|2808.5|2839|2824|2820|2805.5|0
1582880100000|2020-02-28 08:55:00|2822.5|2808|2828.5|2816.5|2832|2817|2819.5|2806|0
1582880400000|2020-02-28 09:00:00|2829|2816|2816|2805.5|2831.5|2816.5|2814.5|2771.5|0
1582880700000|2020-02-28 09:05:00|2811|2805|2809|2797|2816.5|2812|2809|2797|10
1582881000000|2020-02-28 09:10:00|2809.5|2797.5|2795.5|2783|2812|2800|2795|2765.5|20
1582881300000|2020-02-28 09:15:00|2796|2783.5|2808|2795.5|2810.5|2799|2796|2783.5|0
1582881600000|2020-02-28 09:20:00|2807.5|2795|2804|2793|2811|2799|2798.5|2751|48
1582881900000|2020-02-28 09:25:00|2804.5|2793.5|2796|2773.5|2805.5|2793.5|2796|2773|2
1582882200000|2020-02-28 09:30:00|2795|2774|2793|2782|2804.5|2785|2790.5|2774|1
1582882500000|2020-02-28 09:35:00|2792|2782.5|2797|2789.5|2797|2789.5|2787.5|2773.5|6
1582882800000|2020-02-28 09:40:00|2797.5|2790|2814|2801.5|2816|2803|2797.5|2789.5|0
1582883100000|2020-02-28 09:45:00|2814.5|2802|2819|2807.5|2838.5|2814.5|2809.5|2794.5|45
1582883400000|2020-02-28 09:50:00|2818.5|2808|2809|2793.5|2818.5|2808|2809|2792|7
1582883700000|2020-02-28 09:55:00|2809.5|2794|2814.5|2793|2820.5|2809|2809|2773|8
1582884000000|2020-02-28 10:00:00|2822.5|2792.5|2824.5|2812.5|2834.5|2813.5|2812.5|2792.5|5
1582884300000|2020-02-28 10:05:00|2825|2813|2824|2816.5|2837|2816.5|2819.5|2807|2
1582884600000|2020-02-28 10:10:00|2824.5|2812|2825|2816.5|2840|2818.5|2818|2802.5|6
1582884900000|2020-02-28 10:15:00|2826|2816|2835|2824.5|2847|2824.5|2823|2806|0
1582885200000|2020-02-28 10:20:00|2834.5|2825|2842|2833.5|2844|2834.5|2833|2824.5|4
1582885500000|2020-02-28 10:25:00|2842.5|2834|2841|2832|2864|2836.5|2839.5|2822.5|3
1582885800000|2020-02-28 10:30:00|2840.5|2827.5|2830.5|2819|2840.5|2828|2830.5|2810.5|2
1582886100000|2020-02-28 10:35:00|2831|2819.5|2831.5|2821|2833.5|2823|2822.5|2814|13
1582886400000|2020-02-28 10:40:00|2830.5|2820.5|2834.5|2824|2835.5|2824.5|2824|2811|14
1582886700000|2020-02-28 10:45:00|2835|2824.5|2833|2821|2837.5|2826.5|2832.5|2815.5|0
1582887000000|2020-02-28 10:50:00|2832.5|2821.5|2834.5|2824|2838.5|2827.5|2831|2814|0
1582887300000|2020-02-28 10:55:00|2835|2824.5|2833.5|2821.5|2836|2826|2833|2816.5|0
1582887600000|2020-02-28 11:00:00|2834|2821|2840.5|2821.5|2840.5|2821.5|2834|2816.5|0
1582887900000|2020-02-28 11:05:00|2841|2823|2847|2836|2847|2836.5|2841|2823|0
1582888200000|2020-02-28 11:10:00|2846.5|2835.5|2845.5|2836|2855.5|2845|2844|2829|4
1582888500000|2020-02-28 11:15:00|2846|2834.5|2845|2833.5|2846|2836.5|2843|2827.5|0
1582888800000|2020-02-28 11:20:00|2845.5|2834|2849|2838.5|2849.5|2839|2845.5|2830|2
1582889100000|2020-02-28 11:25:00|2849.5|2839|2849|2840|2863.5|2846.5|2848.5|2834.5|0
1582889400000|2020-02-28 11:30:00|2848.5|2839.5|2849|2842|2849|2845|2848.5|2834.5|0
1582889700000|2020-02-28 11:35:00||2842.5||2842||2844||2836|0
1582890000000|2020-02-28 11:40:00|2848.5|2841.5|2845.5|2834.5|2848.5|2842.5|2845.5|2831|2
1582890300000|2020-02-28 11:45:00|2846|2835|2840|2828.5|2848|2838.5|2840|2825.5|0
1582890600000|2020-02-28 11:50:00|2839.5|2828|2846|2835.5|2848.5|2835.5|2839|2823|0
1582890900000|2020-02-28 11:55:00|2846.5|2836|2833|2822|2847.5|2837|2833|2816|2
1582891200000|2020-02-28 12:00:00|2833.5|2821.5|2831.5|2819.5|2841.5|2822.5|2829|2813|0
1582891500000|2020-02-28 12:05:00|2831|2820|2831|2820|2833.5|2822.5|2828|2810|0
1582891800000|2020-02-28 12:10:00|2830|2819.5|2835|2823.5|2835|2825|2830|2814|0
1582892100000|2020-02-28 12:15:00|2835.5|2824|2840.5|2830.5|2848|2830.5|2834.5|2823|0
1582892400000|2020-02-28 12:20:00|2841|2831|2849|2840.5|2849|2841.5|2841|2831|0
1582892700000|2020-02-28 12:25:00|2848.5|2840|2846.5|2835.5|2849|2840.5|2846.5|2834|0
1582893000000|2020-02-28 12:30:00|2847|2835|2839.5|2829|2849|2840|2836.5|2826|2
1582893300000|2020-02-28 12:35:00|2840|2829.5|2847.5|2836.5|2847.5|2837|2840|2829|0
1582893600000|2020-02-28 12:40:00|2846.5|2836|2849|2843|2849|2843|2846.5|2835|6
1582893900000|2020-02-28 12:45:00|2848.5|2843.5|2856.5|2847.5|2867.5|2848.5|2848.5|2838.5|17
1582894200000|2020-02-28 12:50:00|2857.5|2847|2856|2846|2858|2847|2854.5|2842.5|5
1582894500000|2020-02-28 12:55:00|2855.5|2845.5|2850.5|2839.5|2855.5|2845.5|2850.5|2839|0
1582894800000|2020-02-28 13:00:00|2850|2839|2850.5|2840.5|2862|2843|2848|2837|2
1582895100000|2020-02-28 13:05:00|2849.5|2840|2858|2847.5|2858|2848|2849.5|2835.5|0
1582895400000|2020-02-28 13:10:00|2857.5|2847|2865|2855|2865|2855|2857|2844|1
1582895700000|2020-02-28 13:15:00|2864.5|2854.5|2860|2849|2867|2856.5|2860|2810.5|2
1582896000000|2020-02-28 13:20:00|2860.5|2848.5|2860.5|2850.5|2863.5|2853|2859.5|2847|0
1582896300000|2020-02-28 13:25:00|2860|2850|2854.5|2843.5|2860|2850|2854|2842|2
1582896600000|2020-02-28 13:30:00|2854|2843|2849.5|2841.5|2855|2847.5|2845.5|2811|3
1582896900000|2020-02-28 13:35:00|2850|2842|2845|2837.5|2851.5|2843.5|2845|2837|0
1582897200000|2020-02-28 13:40:00|2844.5|2837|2840|2831|2844.5|2837.5|2836.5|2810.5|0
1582897500000|2020-02-28 13:45:00|2840.5|2830.5|2835|2827.5|2841.5|2831.5|2833.5|2825|0
1582897800000|2020-02-28 13:50:00|2835.5|2827|2831.5|2824|2840|2832|2831.5|2823.5|0
1582898100000|2020-02-28 13:55:00|2832|2824.5|2826.5|2819|2834|2826|2826|2817.5|0
1582898400000|2020-02-28 14:00:00|2827|2818.5|2833|2825|2836|2828|2827|2818|0
1582898700000|2020-02-28 14:05:00|2832.5|2824.5|2824.5|2817|2837.5|2829.5|2823|2816|8
1582899000000|2020-02-28 14:10:00|2824|2816.5|2821|2814|2826|2818.5|2819.5|2812|0
1582899300000|2020-02-28 14:15:00|2820.5|2813.5|2811|2803|2820.5|2814|2810|2802.5|6
1582899600000|2020-02-28 14:20:00|2810.5|2802.5|2818|2809.5|2818.5|2811.5|2808.5|2800.5|0
1582899900000|2020-02-28 14:25:00|2817.5|2809|2817.5|2808.5|2817.5|2810.5|2809.5|2801|0
1582900200000|2020-02-28 14:30:00|2818|2809|2842.5|2835|2845|2837.5|2814.5|2806|0
1582900500000|2020-02-28 14:35:00|2842|2834.5|2852|2840.5|2856.5|2844.5|2841.5|2833|8
1582900800000|2020-02-28 14:40:00|2851.5|2840|2839|2831|2853|2843|2839|2823|4
1582901100000|2020-02-28 14:45:00|2838|2809.5|2831|2823.5|2838.5|2830.5|2830|2809.5|0
1582901400000|2020-02-28 14:50:00|2830.5|2823|2824.5|2818|2833.5|2825.5|2823|2815|0
1582901700000|2020-02-28 14:55:00|2824|2817.5|2823|2812.5|2824|2817.5|2814.5|2807.5|11
1582902000000|2020-02-28 15:00:00|2823.5|2773|2815|2805.5|2824|2812|2815|2773|0
1582902300000|2020-02-28 15:05:00|2815.5|2805|2830.5|2819|2833.5|2822.5|2815.5|2805|0
1582902600000|2020-02-28 15:10:00|2830|2818.5|2824.5|2810.5|2830|2818.5|2820|2808.5|0
1582902900000|2020-02-28 15:15:00|2823|2811|2833|2818.5|2838|2827|2822|2805|0
1582903200000|2020-02-28 15:20:00|2833.5|2819|2827|2816|2835|2824.5|2825.5|2812.5|0
1582903500000|2020-02-28 15:25:00|2827.5|2816.5|2822.5|2810.5|2845.5|2830|2822.5|2810.5|0
1582903800000|2020-02-28 15:30:00|2822|2810|2834.5|2824|2834.5|2824.5|2821.5|2810|1
1582904100000|2020-02-28 15:35:00|2835|2824.5|2833|2824.5|2842|2831|2832|2781.5|0
1582904400000|2020-02-28 15:40:00|2833.5|2825|2833|2823|2838|2828.5|2831.5|2819|0
1582904700000|2020-02-28 15:45:00|2833.5|2823.5|2831|2821.5|2837.5|2830.5|2829.5|2818|0
1582905000000|2020-02-28 15:50:00|2831.5|2821|2848.5|2838.5|2848.5|2839.5|2831.5|2821|0
1582905300000|2020-02-28 15:55:00|2848|2839|2845|2835|2848|2839.5|2837.5|2823|0
1582905600000|2020-02-28 16:00:00|2844|2834.5|2828|2821|2845|2836|2828|2819.5|22
1582905900000|2020-02-28 16:05:00|2827|2820.5|2825.5|2816|2828.5|2820.5|2822|2811.5|45
1582906200000|2020-02-28 16:10:00|2827.5|2816.5|2831|2826|2835.5|2827.5|2820.5|2815.5|43
1582906500000|2020-02-28 16:15:00|2830.5|2825.5|2839.5|2834.5|2840.5|2835.5|2830.5|2808|21
1582906800000|2020-02-28 16:20:00|2845|2834|2843|2832|2845.5|2836.5|2837.5|2825.5|2
1582907100000|2020-02-28 16:25:00|2842.5|2831.5|2843|2824|2845|2832.5|2837|2823.5|0
1582907400000|2020-02-28 16:30:00|2842.5|2825|2874|2830.5|2877|2832.5|2842.5|2817|0
1582907700000|2020-02-28 16:35:00|2875|2831|2890.5|2845.5|2890.5|2846.5|2874.5|2831|2
1582908000000|2020-02-28 16:40:00|2890|2846|2893|2853|2897|2863|2883|2830|0
1582908300000|2020-02-28 16:45:00|2892.5|2853.5|2878|2834.5|2893|2853.5|2875|2831.5|0
1582908600000|2020-02-28 16:50:00|2877.5|2835|2878|2822|2878|2845|2873.5|2822|0
1582908900000|2020-02-28 16:55:00||2819||2821||2828.5||2815|0
1582909200000|2020-02-28 17:00:00|2877.5|2817|2876.5|2811.5|2877.5|2819|2876.5|2811.5|0
1582909500000|2020-02-28 17:05:00|2878|2814|2878|2816.5|2878|2825.5|2878|2814|0
1582909800000|2020-02-28 17:10:00|2877.5|2798|2877.5|2814|2877.5|2814|2877.5|2798|0
1582910100000|2020-02-28 17:15:00|2878|2811.5|2878|2816.5|2878|2816.5|2876|2795|0
1582910400000|2020-02-28 17:20:00||2819||2822||2826.5||2808|0
1582910700000|2020-02-28 17:25:00||2824.5||2826.5||2826.5||2824.5|0
1582911000000|2020-02-28 17:30:00|2865.5|2837.5|2865|2838|2865.5|2838|2865|2837.5|0
1582911300000|2020-02-28 17:35:00|2865.5|2837.5|2865|2838|2865.5|2838|2865|2837.5|0
1582911900000|2020-02-28 17:45:00||2837.5||2837.5||2837.5||2837.5|0
1582912200000|2020-02-28 17:50:00||2838||2838||2838||2837.5|0
1582912800000|2020-02-28 18:00:00|2865.5||2865||2865.5||2865||0
1582913100000|2020-02-28 18:05:00|2865.5||2865||2865.5||2865||0
1582913400000|2020-02-28 18:10:00|2864.5|2837.5|2865|2837.5|2865|2837.5|2864.5|2837.5|1
1582913700000|2020-02-28 18:15:00|2864.5|2838|2865|2838|2865|2838|2864.5|2837.5|0
1582914000000|2020-02-28 18:20:00||2837.5||2838||2838||2837.5|0
1582914300000|2020-02-28 18:25:00||2837.5||2837.5||2837.5||2837.5|0
1582914600000|2020-02-28 18:30:00||2804.5||2804.5||2804.5||2804.5|1
1582914900000|2020-02-28 18:35:00|2864.5||2865||2865||2864||0
1582915200000|2020-02-28 18:40:00||2795.5||2805||2805||2795.5|0
1582915500000|2020-02-28 18:45:00||2795.5||2796||2796||2795.5|0
1582916100000|2020-02-28 18:55:00||2792.5||2797||2797||2792.5|0
1582916400000|2020-02-28 19:00:00||2787.5||2798.5||2798.5||2784|0
1582916700000|2020-02-28 19:05:00||2784||2799||2799||2784|0
1582917000000|2020-02-28 19:10:00||2789||2800.5||2800.5||2787.5|0
1582917300000|2020-02-28 19:15:00||2789.5||2803||2803||2789.5|0
1582917600000|2020-02-28 19:20:00||2792.5||2804.5||2804.5||2792.5|0
1582917900000|2020-02-28 19:25:00||2795||2805.5||2805.5||2795|0
1582918200000|2020-02-28 19:30:00||2812.5||2814||2814||2807.5|0
1582918500000|2020-02-28 19:35:00||2802.5||2804||2814.5||2802.5|0
1582918800000|2020-02-28 19:40:00|2865.5|2811|2865.5|2818.5|2865.5|2818.5|2865|2809.5|0
1582919100000|2020-02-28 19:45:00|2865|2813.5|2865|2820.5|2865.5|2820.5|2865|2809.5|0
1582919700000|2020-02-28 19:55:00||2811||2812||2812||2801|0
1582920000000|2020-02-28 20:00:00||2805.5||2804||2812.5||2795.5|0
1582920300000|2020-02-28 20:05:00||2794.5||2796||2797.5||2785.5|0
1582920600000|2020-02-28 20:10:00||2793.5||2797.5||2797.5||2793.5|0
1582920900000|2020-02-28 20:15:00||2804.5||2812.5||2812.5||2802.5|0
1582921200000|2020-02-28 20:20:00||2803||2804||2804||2798|0
1582921500000|2020-02-28 20:25:00||2794.5||2795.5||2795.5||2785.5|0
1582921800000|2020-02-28 20:30:00||2793||2796.5||2796.5||2789|0
1582922100000|2020-02-28 20:35:00||2797||2798.5||2798.5||2788.5|0
1582922400000|2020-02-28 20:40:00||2788.5||2790.5||2805||2780|0
1582922700000|2020-02-28 20:45:00||2788.5||2798||2807.5||2783|0
1582923300000|2020-02-28 20:55:00|2865.5|2805|2865.5|2815|2865.5|2815|2865.5|2797|0
1583132400000|2020-03-02 07:00:00|2903|2856.5|2934.5|2846|2934.5|2856.5|2897|2840|0
1583133600000|2020-03-02 07:20:00|2927.5|2543|2922.5|2543|2934.5|2543|2922.5|2543|0
1583133900000|2020-03-02 07:25:00|2924||2916||2925.5||2916||0
1583134500000|2020-03-02 07:35:00|2915.5|2802.5|2916|2842.5|2916|2842.5|2915|2802.5|0
1583134800000|2020-03-02 07:40:00||2843||2843||2843||2843|0
1583135100000|2020-03-02 07:45:00|2916.5|2849|2916.5|2849.5|2916.5|2849.5|2916.5|2849|0
1583135400000|2020-03-02 07:50:00|2934.5|2843|2918.5|2843.5|2934.5|2843.5|2918.5|2843|0
1583135700000|2020-03-02 07:55:00|2922.5|2844|2922.5|2865|2922.5|2865|2922.5|2844|0
1583136000000|2020-03-02 08:00:00|2922|2865.5|2919|2909.5|2922.5|2909.5|2919|2865.5|2
1583136300000|2020-03-02 08:05:00||2910||2909.5||2910||2909.5|0
1583136600000|2020-03-02 08:10:00|2919.5|2910|2923|2909.5|2923|2918|2919.5|2909.5|8
1583136900000|2020-03-02 08:15:00|2935|2910|2934.5|2921|2935|2921|2934.5|2909.5|0
1583137200000|2020-03-02 08:20:00|2935|2909.5|2925|2909.5|2935|2909.5|2919|2909.5|18
1583137500000|2020-03-02 08:25:00|2930.5|2890.5|2910.5|2897.5|2934.5|2898.5|2907.5|2886|2
1583137800000|2020-03-02 08:30:00|2911.5|2898.5|2934.5|2925|2935|2925.5|2911.5|2898.5|0
1583138100000|2020-03-02 08:35:00|2934|2924.5|2930|2919|2934.5|2927.5|2925.5|2914|0
1583138400000|2020-03-02 08:40:00|2930.5|2919.5|2921.5|2909.5|2934.5|2924.5|2921.5|2909.5|0
1583138700000|2020-03-02 08:45:00|2922|2910|2918|2908|2922|2913|2914|2905.5|5
1583139000000|2020-03-02 08:50:00|2914.5|2907.5|2914.5|2906.5|2914.5|2910|2913|2896.5|0
1583139300000|2020-03-02 08:55:00|2915|2907|2911|2902.5|2921|2911|2910.5|2902|17
1583139600000|2020-03-02 09:00:00|2910|2902|2913|2905.5|2914|2905.5|2909.5|2898.5|2
1583139900000|2020-03-02 09:05:00|2913.5|2906.5|2907|2896|2915.5|2907.5|2904|2895.5|16
1583140200000|2020-03-02 09:10:00|2907.5|2896.5|2902|2891.5|2912|2901|2901|2889.5|0
1583140500000|2020-03-02 09:15:00|2901.5|2891|2899|2889.5|2902|2892|2899|2886.5|0
1583140800000|2020-03-02 09:20:00|2899.5|2889|2908.5|2899.5|2910|2899.5|2899.5|2889|0
1583141100000|2020-03-02 09:25:00|2908|2899|2893|2881|2908|2899|2892|2880.5|0
1583141400000|2020-03-02 09:30:00|2893.5|2881.5|2887|2876|2899|2887.5|2886.5|2846.5|0
1583141700000|2020-03-02 09:35:00|2886.5|2872.5|2882.5|2866|2886.5|2876|2875|2866|5
1583142000000|2020-03-02 09:40:00|2883|2865.5|2870|2859.5|2883.5|2867.5|2869|2858|0
1583142300000|2020-03-02 09:45:00|2869.5|2859|2871.5|2862.5|2876|2867.5|2867.5|2855.5|0
1583142600000|2020-03-02 09:50:00|2870.5|2862|2858|2850.5|2870.5|2863|2858|2850.5|0
1583142900000|2020-03-02 09:55:00|2858.5|2851|2868.5|2857|2870|2858.5|2858.5|2847|2
1583143200000|2020-03-02 10:00:00|2868|2856.5|2861.5|2851|2868|2856.5|2858.5|2847.5|0
1583143500000|2020-03-02 10:05:00|2862|2851.5|2855.5|2846|2863|2855|2855.5|2843.5|0
1583143800000|2020-03-02 10:10:00|2854.5|2846.5|2848.5|2839|2854.5|2846.5|2846.5|2834.5|2
1583144100000|2020-03-02 10:15:00|2848|2838.5|2855|2845|2857.5|2847|2844.5|2835|0
1583144400000|2020-03-02 10:20:00|2854|2844.5|2848.5|2838.5|2854|2845|2848.5|2837.5|2
1583144700000|2020-03-02 10:25:00|2849|2838|2859.5|2850|2859.5|2851.5|2849|2837|4
1583145000000|2020-03-02 10:30:00|2859|2850.5|2865.5|2854|2869.5|2858|2856.5|2846.5|2
1583145300000|2020-03-02 10:35:00|2865|2853.5|2860.5|2851|2865|2853.5|2860.5|2848.5|0
1583145600000|2020-03-02 10:40:00|2859.5|2851.5|2859.5|2850|2860|2852|2858|2846.5|0
1583145900000|2020-03-02 10:45:00|2860|2849.5|2855|2846.5|2863.5|2855.5|2850.5|2846|1
1583146200000|2020-03-02 10:50:00|2855.5|2847|2856.5|2849|2857.5|2849.5|2853|2843|18
1583146500000|2020-03-02 10:55:00|2857|2849.5|2850.5|2840.5|2858|2851|2849.5|2840|8
1583146800000|2020-03-02 11:00:00|2850|2840|2845.5|2834|2852.5|2841.5|2845.5|2834|0
1583147100000|2020-03-02 11:05:00|2846|2833.5|2846.5|2836.5|2851|2842|2845.5|2833.5|0
1583147400000|2020-03-02 11:10:00|2846|2836|2837|2823.5|2846|2836|2837|2823|0
1583147700000|2020-03-02 11:15:00|2837.5|2824.5|2848.5|2840|2848.5|2841|2837.5|2824.5|6
1583148000000|2020-03-02 11:20:00|2849|2841|2842.5|2832|2850|2841.5|2841.5|2829.5|0
1583148300000|2020-03-02 11:25:00|2843|2831.5|2834|2823.5|2845|2831.5|2834|2823|0
1583148600000|2020-03-02 11:30:00|2834.5|2823|2831.5|2820.5|2836.5|2826.5|2831|2819.5|0
1583148900000|2020-03-02 11:35:00|2831|2820|2828.5|2818.5|2831|2822.5|2828.5|2818.5|0
1583149200000|2020-03-02 11:40:00|2828|2818|2821.5|2801|2828|2818.5|2816.5|2794|0
1583149500000|2020-03-02 11:45:00|2821|2802.5|2829|2819|2829.5|2820.5|2816|2802.5|0
1583149800000|2020-03-02 11:50:00|2828|2819.5|2814|2804|2828.5|2820|2813.5|2802.5|0
1583150100000|2020-03-02 11:55:00|2814.5|2804.5|2806|2792|2816|2807.5|2803|2766|0
1583150400000|2020-03-02 12:00:00|2806.5|2792.5|2806|2798|2821|2807.5|2804|2791|3
1583150700000|2020-03-02 12:05:00|2810|2798.5|2820.5|2811|2824.5|2814|2805|2798|4
1583151000000|2020-03-02 12:10:00|2819.5|2810.5|2806|2795.5|2819.5|2810.5|2805.5|2767.5|0
1583151300000|2020-03-02 12:15:00|2806.5|2795|2800|2788|2808.5|2797|2800|2756|0
1583151600000|2020-03-02 12:20:00|2800.5|2788.5|2809|2797|2809|2800|2800.5|2788.5|0
1583151900000|2020-03-02 12:25:00|2808.5|2798|2823|2814|2823|2814.5|2808|2797.5|0
1583152200000|2020-03-02 12:30:00|2822.5|2813.5|2812|2806|2823.5|2814|2811.5|2805|2
1583152500000|2020-03-02 12:35:00|2813|2806.5|2823.5|2813|2829|2820.5|2813|2806.5|0
1583152800000|2020-03-02 12:40:00|2824|2813.5|2826|2815.5|2832|2821|2824|2812.5|0
1583153100000|2020-03-02 12:45:00|2826.5|2816.5|2832|2822|2834|2825.5|2826.5|2815|0
1583153400000|2020-03-02 12:50:00|2831.5|2822.5|2833.5|2824|2835.5|2827|2831|2821.5|0
1583153700000|2020-03-02 12:55:00|2834|2824.5|2846|2836|2847.5|2839.5|2834|2824.5|0
1583154000000|2020-03-02 13:00:00|2846.5|2835.5|2846|2836|2847|2836|2844|2835.5|0
1583154300000|2020-03-02 13:05:00|2846.5|2836.5|2842.5|2832.5|2847.5|2838|2841.5|2831|6
1583154600000|2020-03-02 13:10:00|2842|2832|2846.5|2837.5|2846.5|2837.5|2839.5|2826|1
1583154900000|2020-03-02 13:15:00|2847|2838.5|2846|2836.5|2849|2840|2842|2832|0
1583155200000|2020-03-02 13:20:00|2845.5|2836|2838|2828.5|2845.5|2836|2835|2825.5|0
1583155500000|2020-03-02 13:25:00|2837.5|2826|2835.5|2824|2837.5|2827|2831|2820|0
1583155800000|2020-03-02 13:30:00|2834.5|2824.5|2835.5|2826.5|2835.5|2827|2830.5|2819.5|0
1583156100000|2020-03-02 13:35:00|2836|2827|2837|2827|2839.5|2831|2835|2823|0
1583156400000|2020-03-02 13:40:00|2836.5|2826.5|2829|2819|2836.5|2827|2828.5|2818|0
1583156700000|2020-03-02 13:45:00|2829.5|2818.5|2834|2825.5|2834|2825.5|2829|2818.5|0
1583157000000|2020-03-02 13:50:00|2834.5|2826|2847.5|2839.5|2848|2839.5|2834.5|2825.5|0
1583157300000|2020-03-02 13:55:00|2848|2839|2866|2850.5|2866|2854.5|2848|2839|0
1583157600000|2020-03-02 14:00:00|2866.5|2850|2864.5|2855|2873.5|2861|2863.5|2850|0
1583157900000|2020-03-02 14:05:00|2864|2855.5|2867.5|2857.5|2867.5|2859|2863.5|2853|0
1583158200000|2020-03-02 14:10:00|2866.5|2857|2864.5|2853.5|2868.5|2860|2863.5|2852.5|0
1583158500000|2020-03-02 14:15:00|2864|2853|2864|2852.5|2864|2854|2858|2846|0
1583158800000|2020-03-02 14:20:00|2864.5|2853|2869|2857.5|2869|2858.5|2864.5|2852.5|0
1583159100000|2020-03-02 14:25:00|2869.5|2858|2872.5|2864.5|2872.5|2864.5|2869.5|2857.5|3
1583159400000|2020-03-02 14:30:00|2873|2865|2859.5|2850.5|2877|2865|2859.5|2850|0
1583159700000|2020-03-02 14:35:00|2859|2847|2843.5|2832|2859|2847|2843.5|2817.5|5
1583160000000|2020-03-02 14:40:00|2843|2831.5|2849|2839|2851|2841|2843|2831|0
1583160300000|2020-03-02 14:45:00|2848|2838.5|2851.5|2841.5|2856.5|2846.5|2848|2837.5|0
1583160600000|2020-03-02 14:50:00|2851|2835|2856|2845|2856|2845|2845.5|2833|5
1583160900000|2020-03-02 14:55:00|2856.5|2844.5|2845.5|2834.5|2856.5|2845.5|2845.5|2833.5|0
1583161200000|2020-03-02 15:00:00|2845|2834|2831.5|2821.5|2845|2837|2830.5|2819.5|0
1583161500000|2020-03-02 15:05:00|2832|2821|2830.5|2820|2835.5|2828|2824.5|2813|1
1583161800000|2020-03-02 15:10:00|2830|2819.5|2838|2826.5|2838|2826.5|2829|2817|0
1583162100000|2020-03-02 15:15:00|2838.5|2826|2829|2818.5|2841|2829|2828.5|2817.5|0
1583162400000|2020-03-02 15:20:00|2829.5|2818|2828.5|2817|2834.5|2823.5|2827|2815.5|0
1583162700000|2020-03-02 15:25:00|2827.5|2817.5|2834|2823|2834|2823|2827.5|2816|0
1583163000000|2020-03-02 15:30:00|2834.5|2822.5|2826|2816|2835|2824.5|2825.5|2813|0
1583163300000|2020-03-02 15:35:00|2826.5|2815.5|2835|2825.5|2836|2826|2826.5|2815|0
1583163600000|2020-03-02 15:40:00|2835.5|2826|2841|2830|2844|2832.5|2835.5|2825|0
1583163900000|2020-03-02 15:45:00|2841.5|2829.5|2852.5|2841|2853.5|2841|2841.5|2829.5|0
1583164200000|2020-03-02 15:50:00|2853|2840.5|2862|2852|2862.5|2852|2850.5|2839|0
1583164500000|2020-03-02 15:55:00|2862.5|2853|2860.5|2849.5|2865|2855.5|2860|2818|0
1583164800000|2020-03-02 16:00:00|2861|2849|2851.5|2845.5|2862|2851.5|2851|2840.5|0
1583165100000|2020-03-02 16:05:00|2851|2846|2851|2843|2857|2848|2849.5|2840|18
1583165400000|2020-03-02 16:10:00|2851.5|2842.5|2856|2844|2856.5|2847.5|2851|2840.5|0
1583165700000|2020-03-02 16:15:00|2856.5|2844.5|2875|2866|2875|2866|2856.5|2844.5|0
1583166000000|2020-03-02 16:20:00|2874|2866.5|2869|2857|2875.5|2867|2863|2853|5
1583166300000|2020-03-02 16:25:00|2869.5|2856.5|2866.5|2858.5|2870.5|2860|2865.5|2856|0
1583166600000|2020-03-02 16:30:00|2867|2813|2872|2842|2883|2854|2862.5|2813|3
1583166900000|2020-03-02 16:35:00|2871.5|2842.5|2883.5|2854|2883.5|2854|2870.5|2838.5|0
1583167200000|2020-03-02 16:40:00|2883|2846|2882|2860|2883.5|2860|2878|2829|0
1583167500000|2020-03-02 16:45:00|2881.5||2882||2882.5||2879.5||0
1583167800000|2020-03-02 16:50:00|2881.5||2883.5||2883.5||2881||0
1583168400000|2020-03-02 17:00:00||2860.5||2860||2860.5||2860|0
1583168700000|2020-03-02 17:05:00|2883|2860.5|2883|2860|2883|2860.5|2883|2860|0
1583169000000|2020-03-02 17:10:00|2883.5||2883||2883.5||2883||0
1583170200000|2020-03-02 17:30:00|2882.5||2883||2883||2882.5||0
1583170500000|2020-03-02 17:35:00|2883.5||2883.5||2883.5||2883.5||0
1583170800000|2020-03-02 17:40:00|2883||2883.5||2883.5||2883||0
1583171400000|2020-03-02 17:50:00|2883||2883.5||2883.5||2883||0
1583172300000|2020-03-02 18:05:00|2883||2883||2883||2883||0
1583172600000|2020-03-02 18:10:00|2883.5||2883.5||2883.5||2883||0
1583172900000|2020-03-02 18:15:00|2883||2880.5||2883||2880.5||0
1583173200000|2020-03-02 18:20:00|2880||2883||2883||2879||0
1583174100000|2020-03-02 18:35:00||2875.5||2875.5||2875.5||2875.5|0
1583174400000|2020-03-02 18:40:00|2883.5|2881.5|2889.5|2881.5|2889.5|2881.5|2883|2881.5|1
1583174700000|2020-03-02 18:45:00|2890|2875.5|2895|2875.5|2926.5|2875.5|2890|2875.5|11
1583175000000|2020-03-02 18:50:00|2920.5||2891.5||2920.5||2891.5||0
1583175300000|2020-03-02 18:55:00|2920.5||2890||2920.5||2890||0
1583175600000|2020-03-02 19:00:00|2897||2890||2897||2890||0
1583175900000|2020-03-02 19:05:00|2896.5|2876|2895.5|2876|2920.5|2876|2890|2876|0
1583176200000|2020-03-02 19:10:00|2902.5|2875.5|2895|2875.5|2902.5|2876|2895|2875.5|0
1583176500000|2020-03-02 19:15:00|2902||2892.5||2920.5||2892.5||0
1583176800000|2020-03-02 19:20:00|2899.5||2891||2920.5||2891||0
1583177100000|2020-03-02 19:25:00|2898||2890.5||2898||2890.5||0
1583177400000|2020-03-02 19:30:00|2897.5||2888.5||2920.5||2888.5||0
1583177700000|2020-03-02 19:35:00|2895.5|2860.5|2871.5|2860|2905.5|2860.5|2871.5|2860|2
1583178000000|2020-03-02 19:40:00|2905.5|2829|2868|2829.5|2905.5|2829.5|2865|2829|3
1583178300000|2020-03-02 19:45:00|2867.5|2827|2872|2830|2898|2830|2865.5|2827|0
1583178600000|2020-03-02 19:50:00|2871.5||2877.5||2878||2870.5||0
1583178900000|2020-03-02 19:55:00|2877|2827|2877|2830.5|2877|2830.5|2877|2827|0
1583179200000|2020-03-02 20:00:00|2884|2831|2874.5|2833|2884|2833|2874.5|2828.5|0
1583179500000|2020-03-02 20:05:00|2900.5|2826.5|2880.5|2842|2900.5|2843.5|2874.5|2812|0
1583179800000|2020-03-02 20:10:00|2880|2839|2884.5|2841.5|2904|2842.5|2878|2839|0
1583180100000|2020-03-02 20:15:00|2884|2839|2884|2842|2884|2842|2884|2839|0
1583180400000|2020-03-02 20:20:00|2883.5|2839|2888|2844|2888|2844|2881.5|2839|0
1583180700000|2020-03-02 20:25:00|2887.5|2844.5|2885|2845.5|2887.5|2845.5|2885|2842|0
1583181000000|2020-03-02 20:30:00|2884.5|2843.5|2888|2849|2914|2849|2884.5|2843.5|0
1583181300000|2020-03-02 20:35:00|2916.5|2849.5|2904|2851.5|2924|2851.5|2890.5|2848|0
1583181600000|2020-03-02 20:40:00|2903.5|2849.5|2903|2853|2903.5|2853|2903|2849.5|0
1583181900000|2020-03-02 20:45:00|2931|2853.5|2911|2854.5|2936|2854.5|2904.5|2851|0
1583182200000|2020-03-02 20:50:00|2917.5|2852.5|2928.5|2862.5|2954|2862.5|2913.5|2852.5|0
1583182500000|2020-03-02 20:55:00|2928|2860|2946|2863.5|2954|2863.5|2922|2860|0
1583218800000|2020-03-03 07:00:00|3059|2871.5|3059|2888.5|3059|2888.5|3059|2840.5|0
1583219100000|2020-03-03 07:05:00|2909.5|2889|3049.5|2892|3059|2910|2909.5|2888.5|0
1583219400000|2020-03-03 07:10:00|2964|2892.5|2964|2910.5|2964|2910.5|2964|2892.5|0
1583219700000|2020-03-03 07:15:00||2912.5||2912.5||2912.5||2912.5|0
1583220000000|2020-03-03 07:20:00|2962||2962||2962||2962||0
1583220600000|2020-03-03 07:30:00||2882.5||2892.5||2892.5||2882.5|0
1583220900000|2020-03-03 07:35:00||2853.5||2853.5||2853.5||2853.5|0
1583221800000|2020-03-03 07:50:00|2963||2963||2963||2963||0
1583222100000|2020-03-03 07:55:00|2964|2854|2964|2908.5|2964|2908.5|2964|2854|0
1583222400000|2020-03-03 08:00:00|2963.5|2909|2964|2938.5|2964|2947|2963.5|2893|0
1583222700000|2020-03-03 08:05:00|2963.5|2938|2959.5|2940.5|2963.5|2941|2944.5|2893|2
1583223000000|2020-03-03 08:10:00|2964|2934|2984.5|2964|2996|2964|2964|2934|1
1583223300000|2020-03-03 08:15:00|2984|2964.5|2984|2974|2984.5|2976.5|2978.5|2964|0
1583223600000|2020-03-03 08:20:00|2983|2975|2984.5|2979.5|2984.5|2980|2982|2970.5|9
1583223900000|2020-03-03 08:25:00|2985|2980|2984|2975|2988.5|2983|2981.5|2970.5|18
1583224200000|2020-03-03 08:30:00|2984.5|2975.5|2993.5|2987.5|2997|2988.5|2984.5|2975.5|2
1583224500000|2020-03-03 08:35:00|2994|2987|2993.5|2983.5|2994|2987|2993.5|2981|56
1583224800000|2020-03-03 08:40:00|2993|2983|2987.5|2975|2994|2985.5|2987.5|2975|1
1583225100000|2020-03-03 08:45:00|2987|2975.5|2987.5|2977|2992.5|2982|2984|2966.5|0
1583225400000|2020-03-03 08:50:00|2987|2976.5|2977.5|2965.5|2987|2976.5|2977|2965.5|0
1583225700000|2020-03-03 08:55:00|2977|2965|2983.5|2971|2983.5|2973|2973|2964|1
1583226000000|2020-03-03 09:00:00|2982.5|2970.5|2973.5|2963.5|2982.5|2970.5|2973.5|2963.5|0
1583226300000|2020-03-03 09:05:00|2974|2964|2984.5|2973|2985.5|2973.5|2973|2964|0
1583226600000|2020-03-03 09:10:00|2985|2973.5|2994|2982.5|2995.5|2984|2985|2973.5|0
1583226900000|2020-03-03 09:15:00|2994.5|2982|2998|2987|2998|2987.5|2993.5|2982|0
1583227200000|2020-03-03 09:20:00|2998.5|2987.5|2987.5|2975.5|2999|2989.5|2987.5|2975|7
1583227500000|2020-03-03 09:25:00|2988|2976|2990.5|2978|2990.5|2979|2985|2973.5|0
1583227800000|2020-03-03 09:30:00|2991|2978.5|2996|2984.5|2998.5|2988|2989.5|2978.5|0
1583228100000|2020-03-03 09:35:00|2996.5|2985|2991.5|2980.5|2996.5|2985.5|2991|2980.5|0
1583228400000|2020-03-03 09:40:00|2991|2980|2995|2985.5|2995.5|2986|2989.5|2978|0
1583228700000|2020-03-03 09:45:00|2994.5|2985|2997.5|2988|2997.5|2988|2992.5|2981|0
1583229000000|2020-03-03 09:50:00|2998|2988.5|2992.5|2983.5|2999|2989.5|2992|2982|3
1583229300000|2020-03-03 09:55:00|2993|2984|2998|2985.5|2998|2987.5|2991.5|2984|0
1583229600000|2020-03-03 10:00:00|2997.5|2986|2997.5|2986|3001|2989.5|2995.5|2984.5|0
1583229900000|2020-03-03 10:05:00|2997|2985.5|2989|2978.5|2997|2985.5|2987|2976|2
1583230200000|2020-03-03 10:10:00|2989.5|2979|2990|2978|2992.5|2982.5|2989.5|2978|0
1583230500000|2020-03-03 10:15:00|2990.5|2978.5|2992.5|2985|2992.5|2986|2990|2978.5|0
1583230800000|2020-03-03 10:20:00|2995|2984.5|2995|2989|2996.5|2990.5|2994.5|2983|1
1583231100000|2020-03-03 10:25:00|2995.5|2989.5|2995|2989|2997|2991|2992.5|2986.5|0
1583231400000|2020-03-03 10:30:00|2994.5|2988.5|2994|2988|2997|2991|2994|2988|14
1583231700000|2020-03-03 10:35:00|2993.5|2987.5|3000|2994|3000.5|2994|2993|2987|0
1583232000000|2020-03-03 10:40:00|2999.5|2993.5|2999|2993|3000|2994|2997|2991|0
1583232300000|2020-03-03 10:45:00|2999.5|2993.5|3000.5|2994.5|3002|2996|2999.5|2993.5|0
1583232600000|2020-03-03 10:50:00|3001|2995|3005|2999|3007|3000.5|3000|2995|10
1583232900000|2020-03-03 10:55:00|3004.5|2998.5|3003|2997|3004.5|2998.5|2998|2992|12
1583233200000|2020-03-03 11:00:00|3002.5|2996.5|2995.5|2989.5|3002.5|2996.5|2993.5|2987|0
1583233500000|2020-03-03 11:05:00|2996|2990|2988|2981.5|2998.5|2992.5|2984|2964|2
1583233800000|2020-03-03 11:10:00|2987.5|2982|2983.5|2977|2989.5|2983.5|2982|2976|0
1583234100000|2020-03-03 11:15:00|2983|2976.5|2984.5|2978.5|2986.5|2980|2982|2976|0
1583234400000|2020-03-03 11:20:00|2985|2979|2981.5|2975.5|2987.5|2981.5|2981.5|2975.5|0
1583234700000|2020-03-03 11:25:00|2982|2976|2975.5|2969.5|2982|2976|2975|2969|0
1583235000000|2020-03-03 11:30:00|2975|2968.5|2980.5|2974.5|2980.5|2974.5|2975|2968.5|0
1583235300000|2020-03-03 11:35:00|2981|2975|2978.5|2972.5|2982.5|2976.5|2978.5|2972.5|0
1583235600000|2020-03-03 11:40:00|2979|2972|2972|2966|2979|2972|2970.5|2964.5|1
1583235900000|2020-03-03 11:45:00|2973|2966.5|2970.5|2964.5|2973.5|2967|2970|2964|0
1583236200000|2020-03-03 11:50:00|2969.5|2964|2973|2967.5|2974|2968|2969.5|2963.5|7
1583236500000|2020-03-03 11:55:00|2974.5|2968|2976|2970|2977.5|2971.5|2972.5|2966|0
1583236800000|2020-03-03 12:00:00|2978.5|2969|2983.5|2977.5|2989.5|2977.5|2978.5|2965|0
1583237100000|2020-03-03 12:05:00|2984|2978|2992.5|2981.5|2992.5|2981.5|2982.5|2972.5|0
1583237400000|2020-03-03 12:10:00|2992|2981|2995|2984|2995.5|2984.5|2991|2980|0
1583237700000|2020-03-03 12:15:00|2994.5|2983.5|2993.5|2983|2995|2984.5|2988.5|2982.5|5
1583238000000|2020-03-03 12:20:00|2993|2982.5|2992|2982.5|2993|2982.5|2989.5|2982.5|0
1583238300000|2020-03-03 12:25:00|2991.5|2978.5|2993|2981.5|2993|2982|2987.5|2976|4
1583238600000|2020-03-03 12:30:00|2988.5|2982|2992|2980.5|2998|2989|2987.5|2978.5|7
1583238900000|2020-03-03 12:35:00|2991.5|2980|2976|2966|2991.5|2980|2974|2961|0
1583239200000|2020-03-03 12:40:00|2975|2964|2969.5|2959.5|2977.5|2970|2969|2958|5
1583239500000|2020-03-03 12:45:00|2968.5|2959|2968|2956|2969.5|2959.5|2963.5|2952|0
1583239800000|2020-03-03 12:50:00|2968.5|2956.5|2966|2954|2985.5|2961|2964.5|2951|0
1583240100000|2020-03-03 12:55:00|2965.5|2953.5|2971.5|2960|2985|2963.5|2961.5|2949|0
1583240400000|2020-03-03 13:00:00|2971|2959.5|2964.5|2952.5|2971|2959.5|2964.5|2952.5|0
1583240700000|2020-03-03 13:05:00|2964|2953|2964.5|2953.5|2967.5|2955|2962.5|2950.5|0
1583241000000|2020-03-03 13:10:00|2965|2953|2968|2956|2969.5|2957.5|2963.5|2951|0
1583241300000|2020-03-03 13:15:00|2967.5|2955.5|2966|2958.5|2967.5|2959|2965.5|2954|0
1583241600000|2020-03-03 13:20:00|2970.5|2958|2978.5|2967.5|2979.5|2968|2970.5|2958|1
1583241900000|2020-03-03 13:25:00|2979|2967|2979|2967|2982|2970.5|2977|2966|0
1583242200000|2020-03-03 13:30:00|2978.5|2966.5|2978.5|2969.5|2981|2971.5|2974.5|2963|0
1583242500000|2020-03-03 13:35:00|2977.5|2969|2975|2965.5|2980.5|2971|2975|2963.5|0
1583242800000|2020-03-03 13:40:00|2975.5|2966|2973|2963|2976|2966|2970.5|2960|0
1583243100000|2020-03-03 13:45:00|2972.5|2962.5|2971.5|2961.5|2972.5|2963|2969.5|2958.5|0
1583243400000|2020-03-03 13:50:00|2972|2961|2974|2965.5|2976.5|2966|2970.5|2959.5|22
1583243700000|2020-03-03 13:55:00|2974.5|2966|2977|2968.5|2977.5|2969|2974|2965|0
1583244000000|2020-03-03 14:00:00|2976.5|2968|2979.5|2971.5|2980|2971.5|2975|2965|0
1583244300000|2020-03-03 14:05:00|2980|2971|2981|2972.5|2985.5|2976.5|2979.5|2971|0
1583244600000|2020-03-03 14:10:00|2981.5|2973|2982.5|2974|2983.5|2975|2979.5|2969|0
1583244900000|2020-03-03 14:15:00|2982|2973.5|2985|2976|2987|2978|2982|2973.5|0
1583245200000|2020-03-03 14:20:00|2985.5|2976.5|2987|2978.5|2989.5|2980.5|2985|2975|0
1583245500000|2020-03-03 14:25:00|2987.5|2978|2985.5|2976|2988|2978|2985.5|2976|0
1583245800000|2020-03-03 14:30:00|2985|2975.5|2974|2963.5|2985|2975.5|2972.5|2962|0
1583246100000|2020-03-03 14:35:00|2973.5|2964|2971|2960|2973.5|2964.5|2968.5|2958.5|4
1583246400000|2020-03-03 14:40:00|2970.5|2959.5|2969.5|2963.5|2972.5|2963.5|2969|2959.5|0
1583246700000|2020-03-03 14:45:00|2970|2958.5|2968|2959.5|2971|2960|2965.5|2958|3
1583247000000|2020-03-03 14:50:00|2967.5|2954.5|2961.5|2950|2967.5|2955|2959|2949|4
1583247300000|2020-03-03 14:55:00|2961|2950.5|2960.5|2951.5|2965|2955|2958|2949|0
1583247600000|2020-03-03 15:00:00|2961|2951|3024|2968|3024|2975|2961|2912.5|0
1583247900000|2020-03-03 15:05:00|3023.5|2971|2988.5|2976|3023.5|2979.5|2985|2950.5|0
1583248200000|2020-03-03 15:10:00|2989|2976.5|2978.5|2962.5|3019.5|2981.5|2978.5|2957.5|0
1583248500000|2020-03-03 15:15:00|2978|2963|2964.5|2951.5|2990|2963|2964|2947.5|5
1583248800000|2020-03-03 15:20:00|2965|2952|2976.5|2965|2985.5|2965.5|2961.5|2945|0
1583249100000|2020-03-03 15:25:00|2976|2964.5|2965.5|2953|2991|2968.5|2965|2951.5|0
1583249400000|2020-03-03 15:30:00|2965|2953.5|2964.5|2951|2982.5|2963.5|2963.5|2947|0
1583249700000|2020-03-03 15:35:00|2964|2950.5|2969.5|2957.5|2978|2960.5|2963.5|2950|2
1583250000000|2020-03-03 15:40:00|2968.5|2957|2978|2967.5|2984|2969.5|2968.5|2955.5|1
1583250300000|2020-03-03 15:45:00|2978.5|2967|2970|2959|2981|2970|2970|2958.5|0
1583250600000|2020-03-03 15:50:00|2967.5|2958.5|2972|2961|2981|2962.5|2967.5|2956|5
1583250900000|2020-03-03 15:55:00|2971.5|2960.5|2981|2971|2983|2971.5|2971.5|2959|2
1583251200000|2020-03-03 16:00:00|2981.5|2970.5|2977.5|2964.5|2983|2971|2977.5|2964.5|0
1583251500000|2020-03-03 16:05:00|2977|2964|2965.5|2954|2977|2964|2965|2948|0
1583251800000|2020-03-03 16:10:00|2965|2953.5|2960|2947.5|2966.5|2955.5|2960|2947.5|0
1583252100000|2020-03-03 16:15:00|2959.5|2948|2956.5|2950.5|2964.5|2955|2956.5|2948|10
1583252400000|2020-03-03 16:20:00|2957|2945.5|2947|2938.5|2960|2947.5|2947|2937.5|5
1583252700000|2020-03-03 16:25:00|2947.5|2938|2936.5|2927.5|2949.5|2941|2936.5|2927.5|13
1583253000000|2020-03-03 16:30:00|2947.5|2927|2948.5|2936|2948.5|2937|2945|2913.5|0
1583253300000|2020-03-03 16:35:00|2968|2937.5|2985.5|2927|2985.5|2941|2959.5|2915|6
1583253600000|2020-03-03 16:40:00|2988|2920|2988|2920.5|2988|2933.5|2975|2920|0
1583253900000|2020-03-03 16:45:00|2993.5|2915.5|2988|2915.5|2993.5|2915.5|2988|2915.5|0
1583254200000|2020-03-03 16:50:00|2987.5|2914.5|2992.5|2926.5|2992.5|2926.5|2986.5|2914.5|0
1583254500000|2020-03-03 16:55:00|2998|2927|2996.5|2933|3003.5|2933|2992|2925|0
1583254800000|2020-03-03 17:00:00|3003.5|2930.5|2995|2931.5|3003.5|2931.5|2995|2926.5|0
1583255100000|2020-03-03 17:05:00|3002.5|2933|3003|2935|3009.5|2936.5|3002|2933|0
1583255400000|2020-03-03 17:10:00|3002.5|2933|2992|2929|3002.5|2933|2992|2925|0
1583255700000|2020-03-03 17:15:00|3001.5|2922|2991.5|2923.5|3001.5|2926.5|2991.5|2922|0
1583256000000|2020-03-03 17:20:00|2996|2925|2990|2926.5|2996|2926.5|2990|2925|0
1583256300000|2020-03-03 17:25:00|2998.5|2918.5|2984|2921|2998.5|2923|2984|2918.5|0
1583256600000|2020-03-03 17:30:00|2992||2982.5||2994||2982.5||0
1583256900000|2020-03-03 17:35:00|2951.5||2951.5||2951.5||2951.5||0
1583257500000|2020-03-03 17:45:00||2923.5||2937||2937||2923.5|0
1583257800000|2020-03-03 17:50:00||2929||2923||2930||2913|0
1583258100000|2020-03-03 17:55:00||2923.5||2923.5||2923.5||2923.5|0
1583258400000|2020-03-03 18:00:00|2944.5|2913|2944.5|2913|2944.5|2925|2944.5|2913|0
1583259900000|2020-03-03 18:25:00|2944|2912.5|2944.5|2913|2944.5|2913|2944|2912.5|0
1583260800000|2020-03-03 18:40:00|2944|2912.5|2944|2912.5|2944|2912.5|2944|2912.5|0
1583262000000|2020-03-03 19:00:00|2918||2918||2918||2918||0
1583262300000|2020-03-03 19:05:00|2917.5|2879|2917.5|2863|2917.5|2879|2916|2863|1
1583262600000|2020-03-03 19:10:00|2918|2860|2917.5|2866.5|2918|2876|2917.5|2860|0
1583262900000|2020-03-03 19:15:00||2864.5||2866||2868.5||2863|0
1583263200000|2020-03-03 19:20:00||2863||2860.5||2863||2855.5|0
1583263500000|2020-03-03 19:25:00|2918|2858.5|2918|2861.5|2918|2861.5|2917.5|2858.5|0
1583263800000|2020-03-03 19:30:00|2917.5|2866|2918|2863.5|2918|2866|2917.5|2862|0
1583264100000|2020-03-03 19:35:00|2917.5|2861.5|2917.5|2865|2918|2865|2917.5|2861.5|0
1583264400000|2020-03-03 19:40:00|2918|2863|2917.5|2866.5|2918|2866.5|2917.5|2863|0
1583264700000|2020-03-03 19:45:00|2918|2864.5|2918|2867|2918|2867|2918|2864.5|0
1583265000000|2020-03-03 19:50:00||2893||2893||2893||2893|1
1583265300000|2020-03-03 19:55:00||2872||2885.5||2885.5||2872|0
1583265600000|2020-03-03 20:00:00||2876.5||2886||2886||2876.5|0
1583265900000|2020-03-03 20:05:00||2872||2887.5||2887.5||2872|0
1583266200000|2020-03-03 20:10:00||2872||2889||2889||2872|0
1583266500000|2020-03-03 20:15:00||2872||2890||2890||2872|0
1583266800000|2020-03-03 20:20:00||2882||2892||2892||2872|0
1583267100000|2020-03-03 20:25:00||2872||2895.5||2895.5||2872|0
1583267400000|2020-03-03 20:30:00||2872||2892||2905.5||2872|0
1583267700000|2020-03-03 20:35:00|2917.5|2884|2918|2877.5|2918|2892.5|2917.5|2877|0
1583268000000|2020-03-03 20:40:00||2869.5||2879||2879||2869.5|0
1583268300000|2020-03-03 20:45:00||2871.5||2882.5||2882.5||2871.5|0
1583268600000|2020-03-03 20:50:00||2874||2876.5||2883.5||2860.5|0
1583268900000|2020-03-03 20:55:00||2869||2877.5||2877.5||2862.5|0
1583305200000|2020-03-04 07:00:00|2971|2909|3000.5|2873|3000.5|2916.5|2971|2873|0
1583305500000|2020-03-04 07:05:00||2902.5||2902.5||2902.5||2902.5|0
1583305800000|2020-03-04 07:10:00||2927.5||2932.5||2932.5||2927.5|0
1583308200000|2020-03-04 07:50:00|3000||3000.5||3000.5||3000||0
1583308500000|2020-03-04 07:55:00|3000|2933|3000|2932.5|3000|2933|3000|2932.5|0
1583308800000|2020-03-04 08:00:00|2964.5|2933|2964|2935.5|2964.5|2949|2948|2932.5|0
1583309100000|2020-03-04 08:05:00|2961.5|2935|2939|2929.5|2963.5|2942.5|2936.5|2927.5|11
1583309400000|2020-03-04 08:10:00|2939.5|2929|2938|2926.5|2939.5|2929.5|2934|2923.5|0
1583309700000|2020-03-04 08:15:00|2937.5|2926|2945|2935.5|2946|2937|2937|2926|18
1583310000000|2020-03-04 08:20:00|2945.5|2936|2955.5|2944.5|2956|2945.5|2944|2935.5|0
1583310300000|2020-03-04 08:25:00|2955|2944|2961|2950.5|2961|2950.5|2951|2940|0
1583310600000|2020-03-04 08:30:00|2961.5|2950|2972|2961|2972|2961|2958.5|2949.5|2
1583310900000|2020-03-04 08:35:00|2971.5|2961.5|2971.5|2962|2973|2962|2969.5|2961.5|0
1583311200000|2020-03-04 08:40:00|2971|2962.5|2964|2956|2971.5|2962.5|2961|2949.5|3
1583311500000|2020-03-04 08:45:00|2964.5|2955.5|2969.5|2960|2969.5|2961|2961|2952|0
1583311800000|2020-03-04 08:50:00|2970|2960.5|2968.5|2960|2973.5|2965|2967.5|2957.5|4
1583312100000|2020-03-04 08:55:00|2968|2959.5|2964|2956.5|2968|2960|2964|2955|0
1583312400000|2020-03-04 09:00:00|2967|2956|2971|2961.5|2971.5|2963|2967|2955|1
1583312700000|2020-03-04 09:05:00|2971.5|2961|2964.5|2955|2972.5|2963|2963.5|2953.5|0
1583313000000|2020-03-04 09:10:00|2965|2955.5|2962|2953|2965|2956|2959.5|2950|0
1583313300000|2020-03-04 09:15:00|2961.5|2954|2968.5|2960|2970.5|2961|2961.5|2954|0
1583313600000|2020-03-04 09:20:00|2969|2960.5|2969|2959|2971|2962|2967|2958|0
1583313900000|2020-03-04 09:25:00|2968.5|2959.5|2970.5|2960.5|2970.5|2961|2967.5|2958|0
1583314200000|2020-03-04 09:30:00|2970|2960|2969.5|2960|2971|2962|2968|2958|0
1583314500000|2020-03-04 09:35:00|2969|2959.5|2972|2962|2975.5|2966|2968.5|2959|0
1583314800000|2020-03-04 09:40:00|2972.5|2961.5|2974.5|2965|2976.5|2968|2972|2961|0
1583315100000|2020-03-04 09:45:00|2974|2964.5|2971.5|2964.5|2975.5|2966.5|2967.5|2961.5|7
1583315400000|2020-03-04 09:50:00|2972|2965|2965|2956|2973.5|2965|2965|2956|13
1583315700000|2020-03-04 09:55:00|2969|2956.5|2969.5|2960|2970|2961|2968.5|2956|1
1583316000000|2020-03-04 10:00:00|2970|2959.5|2967|2957|2970|2959.5|2964|2955|0
1583316300000|2020-03-04 10:05:00|2966.5|2957.5|2963|2958|2966.5|2958|2962.5|2953.5|0
1583316600000|2020-03-04 10:10:00|2967.5|2958.5|2970|2962.5|2970.5|2962.5|2967.5|2958.5|1
1583316900000|2020-03-04 10:15:00|2970.5|2963|2968.5|2962.5|2971|2963|2967|2962.5|2
1583317200000|2020-03-04 10:20:00|2969|2963|2969|2962.5|2970.5|2963|2968|2962.5|0
1583317500000|2020-03-04 10:25:00|2968.5|2963|2969.5|2962.5|2972.5|2963|2968|2962.5|0
1583317800000|2020-03-04 10:30:00|2970|2963|2970|2962.5|2971|2963|2967|2962.5|5
1583318100000|2020-03-04 10:35:00|2969.5|2958|2966|2957|2970|2959.5|2963.5|2955|7
1583318400000|2020-03-04 10:40:00|2965.5|2956.5|2970|2961|2970|2961|2964|2955.5|0
1583318700000|2020-03-04 10:45:00|2970.5|2961.5|2971.5|2962.5|2971.5|2963|2969|2960|0
1583319000000|2020-03-04 10:50:00|2972|2962|2970|2962|2973.5|2964|2970|2962|0
1583319300000|2020-03-04 10:55:00|2970.5|2961.5|2968|2958.5|2970.5|2961.5|2966.5|2957.5|0
1583319600000|2020-03-04 11:00:00|2968.5|2958|2970|2960|2970.5|2960|2968|2958|0
1583319900000|2020-03-04 11:05:00|2970.5|2959.5|2966.5|2956|2970.5|2959.5|2965|2955|0
1583320200000|2020-03-04 11:10:00|2966|2955.5|2964.5|2955|2967.5|2957.5|2964.5|2955|0
1583320500000|2020-03-04 11:15:00|2965|2954.5|2957|2950|2965|2955.5|2957|2950|0
1583320800000|2020-03-04 11:20:00|2961|2950.5|2966|2956|2967|2958|2961|2950|2
1583321100000|2020-03-04 11:25:00|2965.5|2956.5|2967|2958|2967|2958|2964.5|2955|0
1583321400000|2020-03-04 11:30:00|2967.5|2958.5|2970.5|2963|2971.5|2963|2966.5|2958.5|0
1583321700000|2020-03-04 11:35:00|2971|2962.5|2969|2959.5|2971.5|2962.5|2968|2959.5|0
1583322000000|2020-03-04 11:40:00|2968.5|2959|2969|2960|2970.5|2961|2968|2959|0
1583322300000|2020-03-04 11:45:00|2968.5|2960.5|2968.5|2960|2970|2961|2967.5|2959|0
1583322600000|2020-03-04 11:50:00|2969|2959.5|2972|2964|2973.5|2964|2968|2959|0
1583322900000|2020-03-04 11:55:00|2972.5|2964.5|2974|2965|2974.5|2965|2972|2964|0
1583323200000|2020-03-04 12:00:00|2974.5|2964.5|2969|2962|2975|2965|2969|2960|0
1583323500000|2020-03-04 12:05:00|2972|2962.5|2977.5|2969|2978|2969.5|2972|2961.5|1
1583323800000|2020-03-04 12:10:00|2978|2970|2977|2967.5|2979.5|2970|2976|2967.5|0
1583324100000|2020-03-04 12:15:00|2977.5|2969|2978|2969|2978.5|2970|2975|2967|0
1583324400000|2020-03-04 12:20:00|2977.5|2969.5|2978.5|2969|2980|2973.5|2977|2969|2
1583324700000|2020-03-04 12:25:00|2979|2969.5|2977|2968.5|2979.5|2970|2974.5|2966|0
1583325000000|2020-03-04 12:30:00|2977.5|2969|2980|2971|2981|2972|2976.5|2968|0
1583325300000|2020-03-04 12:35:00|2979.5|2971.5|2981|2973|2982|2973|2979|2971|0
1583325600000|2020-03-04 12:40:00|2981.5|2972.5|2979.5|2971.5|2982|2972.5|2977.5|2969|0
1583325900000|2020-03-04 12:45:00|2980|2971|2982.5|2973|2983|2974|2980|2971|0
1583326200000|2020-03-04 12:50:00|2982|2973.5|2981.5|2972|2982.5|2974|2979|2971|0
1583326500000|2020-03-04 12:55:00|2981|2971.5|2975|2966|2982.5|2974|2975|2966|0
1583326800000|2020-03-04 13:00:00|2974.5|2965.5|2971|2962|2977|2968|2970.5|2962|0
1583327100000|2020-03-04 13:05:00|2971.5|2961.5|2963|2954|2971.5|2962|2962.5|2950.5|0
1583327400000|2020-03-04 13:10:00|2962.5|2953.5|2958.5|2949|2964.5|2956|2956.5|2947|0
1583327700000|2020-03-04 13:15:00|2958|2948.5|2961.5|2953|2964|2955|2956|2948|0
1583328000000|2020-03-04 13:20:00|2962|2953.5|2966|2957|2970|2961|2962|2953.5|0
1583328300000|2020-03-04 13:25:00|2966.5|2957.5|2963|2954|2968.5|2960|2963|2954|0
1583328600000|2020-03-04 13:30:00|2963.5|2954.5|2966|2957|2966.5|2958|2962|2954|0
1583328900000|2020-03-04 13:35:00|2966.5|2957.5|2966|2957|2969|2960|2965|2956|0
1583329200000|2020-03-04 13:40:00|2966.5|2958|2966.5|2957|2967|2958|2964|2955|0
1583329500000|2020-03-04 13:45:00|2967|2957.5|2966.5|2957.5|2969|2960|2965.5|2956|0
1583329800000|2020-03-04 13:50:00|2967|2959|2962|2953|2968.5|2959|2960.5|2952|0
1583330100000|2020-03-04 13:55:00|2961.5|2953.5|2960|2951|2964|2955|2959|2950|0
1583330400000|2020-03-04 14:00:00|2959.5|2950.5|2953|2944|2959.5|2951|2953|2944|1
1583330700000|2020-03-04 14:05:00|2953.5|2945|2960.5|2952|2960.5|2952|2952.5|2944|0
1583331000000|2020-03-04 14:10:00|2961|2951.5|2964.5|2956|2966|2957|2960|2951|0
1583331300000|2020-03-04 14:15:00|2964|2955.5|2961.5|2953|2964.5|2955.5|2959.5|2950|0
1583331600000|2020-03-04 14:20:00|2962|2952.5|2961|2952|2962|2953|2959.5|2950|0
1583331900000|2020-03-04 14:25:00|2960.5|2952.5|2960.5|2952|2962|2953|2960|2951|0
1583332200000|2020-03-04 14:30:00|2961|2951.5|2961.5|2953|2967.5|2959|2959.5|2950.5|0
1583332500000|2020-03-04 14:35:00|2962|2953.5|2950|2941|2962.5|2954|2946.5|2938|2
1583332800000|2020-03-04 14:40:00|2950.5|2941.5|2951|2943|2954|2946|2948.5|2941|1
1583333100000|2020-03-04 14:45:00|2951.5|2942.5|2947.5|2938|2951.5|2944|2946|2937|10
1583333400000|2020-03-04 14:50:00|2946.5|2937.5|2937.5|2928.5|2947.5|2940|2937|2928.5|0
1583333700000|2020-03-04 14:55:00|2938|2928|2934.5|2926|2939|2931.5|2931|2922.5|1
1583334000000|2020-03-04 15:00:00|2935|2926.5|2933.5|2926|2943.5|2935|2933|2924|2
1583334300000|2020-03-04 15:05:00|2934|2925.5|2939|2929|2941.5|2930.5|2928|2919.5|0
1583334600000|2020-03-04 15:10:00|2939.5|2929.5|2944|2936|2944|2936|2936|2926|0
1583334900000|2020-03-04 15:15:00|2944.5|2935.5|2952|2943|2952|2943|2943|2934.5|2
1583335200000|2020-03-04 15:20:00|2951.5|2942.5|2954|2946|2955.5|2949.5|2947.5|2939|2
1583335500000|2020-03-04 15:25:00|2953.5|2945.5|2955|2945|2956.5|2948|2951.5|2943|0
1583335800000|2020-03-04 15:30:00|2954.5|2944.5|2945|2936|2954.5|2944.5|2944|2935|0
1583336100000|2020-03-04 15:35:00|2945.5|2936.5|2946|2938|2950.5|2942|2942.5|2934.5|0
1583336400000|2020-03-04 15:40:00|2945.5|2937.5|2948|2939|2948|2939|2942.5|2934.5|0
1583336700000|2020-03-04 15:45:00|2948.5|2939.5|2944.5|2937|2950.5|2942|2944|2935.5|0
1583337000000|2020-03-04 15:50:00|2948|2937.5|2942|2933.5|2948|2939|2942|2933.5|0
1583337300000|2020-03-04 15:55:00|2942.5|2933|2939.5|2931.5|2944|2935|2939|2930|0
1583337600000|2020-03-04 16:00:00|2940|2931|2941.5|2932|2945.5|2936|2940|2931|0
1583337900000|2020-03-04 16:05:00|2941|2932.5|2940.5|2934|2946.5|2938|2937.5|2930.5|5
1583338200000|2020-03-04 16:10:00|2940|2933.5|2945|2937|2946.5|2938|2939.5|2932|0
1583338500000|2020-03-04 16:15:00|2945.5|2936.5|2947|2938.5|2948.5|2940|2944|2936|0
1583338800000|2020-03-04 16:20:00|2947.5|2939|2945.5|2937|2948|2939|2941.5|2933|0
1583339100000|2020-03-04 16:25:00|2946|2937.5|2953|2943|2953|2943|2944|2936|0
1583339400000|2020-03-04 16:30:00|2953.5|2936.5|2964.5|2942.5|2964.5|2942.5|2953.5|2935.5|0
1583339700000|2020-03-04 16:35:00|2965.5|2943|2961|2929.5|2973.5|2944.5|2959.5|2926|0
1583340000000|2020-03-04 16:40:00|2963.5|2929|2962|2931|2970.5|2932|2956.5|2923|0
1583340300000|2020-03-04 16:45:00|2965.5|2931.5|2966|2922.5|2968|2933.5|2962|2893.5|0
1583340600000|2020-03-04 16:50:00|2965.5|2893.5|2972|2923.5|2973|2923.5|2965|2893.5|0
1583340900000|2020-03-04 16:55:00|2979.5||2970.5||2979.5||2970.5||0
1583341200000|2020-03-04 17:00:00|2978||2969.5||3000||2969.5||0
1583341500000|2020-03-04 17:05:00|2977||2976.5||2977||2976.5||0
1583342100000|2020-03-04 17:15:00|2984||2975.5||2984||2975.5||0
1583342400000|2020-03-04 17:20:00|3000||2975||3000||2975||0
1583342700000|2020-03-04 17:25:00|2982.5||2974.5||2982.5||2974.5||0
1583343000000|2020-03-04 17:30:00|2974||2975||2975||2974||0
1583343300000|2020-03-04 17:35:00|3000||2981.5||3000||2981.5||0
1583343600000|2020-03-04 17:40:00|3000||2980.5||3000||2980.5||0
1583343900000|2020-03-04 17:45:00|3000||2987||3000||2987||0
1583344200000|2020-03-04 17:50:00|3000||2986||3000||2986||0
1583344800000|2020-03-04 18:00:00|2993.5||2992||3000||2992||0
1583345400000|2020-03-04 18:10:00|2999.5||2991.5||2999.5||2991.5||0
1583345700000|2020-03-04 18:15:00|3000||2990.5||3000||2990.5||0
1583346000000|2020-03-04 18:20:00|2998||2989.5||2998||2989.5||0
1583346300000|2020-03-04 18:25:00|2997||2988.5||2997||2988.5||0
1583346600000|2020-03-04 18:30:00|2996.5|2923|2995.5|2953|2996.5|2953|2988.5|2923|0
1583346900000|2020-03-04 18:35:00|2995|2923.5|2994|2947.5|3000|2953.5|2994|2923.5|0
1583347200000|2020-03-04 18:40:00|2993.5|2940|2993|2948.5|2993.5|2948.5|2993|2940|0
1583347800000|2020-03-04 18:50:00|2992.5|2941|2991|2950.5|3000|2950.5|2991|2923.5|0
1583348400000|2020-03-04 19:00:00|2998.5|2951|2990|2944.5|2998.5|2951|2990|2923.5|0
1583348700000|2020-03-04 19:05:00|3000|2945|2989.5|2945|3000|2945|2989.5|2945|0
1583349000000|2020-03-04 19:10:00|2989|2937.5|2988.5|2946|2996.5|2946|2988.5|2937.5|0
1583349300000|2020-03-04 19:15:00|2996|2947|2989|2947.5|2996|2947.5|2988|2939|0
1583349600000|2020-03-04 19:20:00|2988.5|2923.5|3000|2948|3000|2948|2988.5|2923.5|0
1583349900000|2020-03-04 19:25:00||2923.5||2948.5||2948.5||2923.5|0
1583350200000|2020-03-04 19:30:00||2941||2950||2950||2923.5|0
1583350500000|2020-03-04 19:35:00||2923.5||2945||2950.5||2923.5|0
1583350800000|2020-03-04 19:40:00||2923.5||2945.5||2945.5||2923.5|0
1583351100000|2020-03-04 19:45:00||2938||2946||2946||2938|0
1583352300000|2020-03-04 20:05:00||2938.5||2947.5||2947.5||2923.5|0
1583352600000|2020-03-04 20:10:00||2940||2948||2948||2940|0
1583353200000|2020-03-04 20:20:00||2940.5||2948.5||2948.5||2940.5|0
1583353500000|2020-03-04 20:25:00||2934.5||2950.5||2950.5||2934.5|0
1583353800000|2020-03-04 20:30:00|2999.5|2943|2997|2951.5|3000|2951.5|2997|2943|0
1583354100000|2020-03-04 20:35:00|2998.5|2944|2998.5|2952.5|2998.5|2952.5|2998.5|2944|0
1583354700000|2020-03-04 20:45:00|3000|2953|2994.5|2950|3000|2955.5|2992|2932.5|0
1583355000000|2020-03-04 20:50:00|3000|2942.5|3000.5|2952|3000.5|2952|3000|2942.5|0
1583355300000|2020-03-04 20:55:00||2946||2965.5||2965.5||2944|0
1583391600000|2020-03-05 07:00:00|3000.5|2938.5|3024|2904.5|3024|2938.5|2996|2904.5|0
1583391900000|2020-03-05 07:05:00||2905||2905||2905||2905|0
1583392200000|2020-03-05 07:10:00|3004.5|2932.5|3004.5|2932.5|3004.5|2932.5|3004.5|2932.5|0
1583394300000|2020-03-05 07:45:00||2935||2937.5||2937.5||2935|0
1583394900000|2020-03-05 07:55:00|3004|2938|3004|2938|3004|2938|3004|2938|0
1583395200000|2020-03-05 08:00:00|3003.5|2959|2983|2973|3004.5|2984|2981.5|2959|0
1583395500000|2020-03-05 08:05:00|2982.5|2972.5|2991|2983|2991|2983|2977|2958|0
1583395800000|2020-03-05 08:10:00|2991.5|2982.5|2979|2970.5|2992|2984|2978.5|2969|4
1583396100000|2020-03-05 08:15:00|2979.5|2970|2971|2963.5|2982|2973|2970|2961|0
1583396400000|2020-03-05 08:20:00|2971.5|2963|2963|2955|2971.5|2963|2961|2951|0
1583396700000|2020-03-05 08:25:00|2962.5|2954.5|2958|2950.5|2965|2957|2957.5|2949|0
1583397000000|2020-03-05 08:30:00|2958.5|2951|2957|2947|2960.5|2952|2954|2945|2
1583397300000|2020-03-05 08:35:00|2957.5|2947.5|2947|2939|2959.5|2949.5|2946|2937|2
1583397600000|2020-03-05 08:40:00|2947.5|2940|2950.5|2941|2956.5|2948|2946.5|2940|0
1583397900000|2020-03-05 08:45:00|2951|2942|2949|2939.5|2953.5|2945|2948|2939|0
1583398200000|2020-03-05 08:50:00|2949.5|2940.5|2958.5|2950|2959|2950|2948.5|2939|0
1583398500000|2020-03-05 08:55:00|2959|2949.5|2950|2940|2959|2949.5|2949|2940|0
1583398800000|2020-03-05 09:00:00|2950.5|2940.5|2950|2941|2953|2945|2948|2940|0
1583399100000|2020-03-05 09:05:00|2949.5|2940.5|2938.5|2931|2949.5|2940.5|2938.5|2930|1
1583399400000|2020-03-05 09:10:00|2939|2931.5|2946.5|2938|2948|2939|2939|2931|0
1583399700000|2020-03-05 09:15:00|2947|2937.5|2951|2943|2951.5|2944|2943|2937|11
1583400000000|2020-03-05 09:20:00|2950|2942.5|2945|2936|2952.5|2943|2944.5|2935|0
1583400300000|2020-03-05 09:25:00|2944.5|2935.5|2939|2929|2945|2935.5|2938.5|2928.5|0
1583400600000|2020-03-05 09:30:00|2939.5|2929.5|2936.5|2928|2941|2932|2936|2927|0
1583400900000|2020-03-05 09:35:00|2937|2928.5|2938|2929.5|2942|2934|2935|2926|0
1583401200000|2020-03-05 09:40:00|2937.5|2929|2934|2925|2937.5|2929|2933|2924|0
1583401500000|2020-03-05 09:45:00|2934.5|2925.5|2936.5|2928|2939.5|2931|2933.5|2925|0
1583401800000|2020-03-05 09:50:00|2936|2924|2931|2922.5|2936|2925|2930.5|2922|3
1583402100000|2020-03-05 09:55:00|2931.5|2922|2927.5|2918.5|2935.5|2922|2926|2915.5|0
1583402400000|2020-03-05 10:00:00|2927|2918|2929|2920|2929.5|2921|2924|2916|0
1583402700000|2020-03-05 10:05:00|2929.5|2920.5|2922.5|2913|2929.5|2921|2919.5|2911|0
1583403000000|2020-03-05 10:10:00|2922|2913.5|2916|2908.5|2923|2915|2914.5|2908|1
1583403300000|2020-03-05 10:15:00|2916.5|2908|2918|2909|2922.5|2914|2914.5|2908|4
1583403600000|2020-03-05 10:20:00|2913.5|2908.5|2910.5|2906.5|2913.5|2910|2910.5|2905|15
1583403900000|2020-03-05 10:25:00|2913|2907|2915|2906|2917.5|2911.5|2912|2903.5|17
1583404200000|2020-03-05 10:30:00|2915.5|2906.5|2918.5|2911|2920.5|2913|2913.5|2905.5|0
1583404500000|2020-03-05 10:35:00|2919|2912|2920.5|2912|2922|2913|2917.5|2910|0
1583404800000|2020-03-05 10:40:00|2920|2912.5|2920|2911.5|2920.5|2913|2916.5|2909|2
1583405100000|2020-03-05 10:45:00|2919.5|2911|2928|2920|2928.5|2920|2919|2911|0
1583405400000|2020-03-05 10:50:00|2928.5|2920.5|2920.5|2912|2929.5|2921|2920|2912|0
1583405700000|2020-03-05 10:55:00|2920|2911.5|2919|2909.5|2920|2912|2917|2909|0
1583406000000|2020-03-05 11:00:00|2919.5|2910.5|2919.5|2911|2923|2915|2918|2910|0
1583406300000|2020-03-05 11:05:00|2919|2911.5|2925|2917|2926.5|2918.5|2917.5|2907.5|3
1583406600000|2020-03-05 11:10:00|2924|2916.5|2921.5|2913.5|2924.5|2917|2920|2912|0
1583406900000|2020-03-05 11:15:00|2922|2914|2914.5|2905.5|2923|2915|2913|2905|0
1583407200000|2020-03-05 11:20:00|2914|2905|2909.5|2899|2916|2908|2907.5|2898|0
1583407500000|2020-03-05 11:25:00|2910|2899.5|2906|2897|2911.5|2901.5|2906|2896|0
1583407800000|2020-03-05 11:30:00|2906.5|2897.5|2905|2895.5|2908.5|2898|2903|2893.5|0
1583408100000|2020-03-05 11:35:00|2905.5|2895|2907.5|2897.5|2909.5|2899|2903.5|2892|0
1583408400000|2020-03-05 11:40:00|2908|2898|2909.5|2899.5|2911.5|2901.5|2907.5|2897.5|0
1583408700000|2020-03-05 11:45:00|2909|2899|2916.5|2897.5|2916.5|2903|2908.5|2897.5|0
1583409000000|2020-03-05 11:50:00|2917|2899|2906.5|2897.5|2917.5|2903|2906.5|2897|0
1583409300000|2020-03-05 11:55:00|2907|2898.5|2915|2904.5|2915|2905.5|2907|2898.5|0
1583409600000|2020-03-05 12:00:00|2915.5|2904|2912.5|2902.5|2918.5|2904|2911|2899.5|0
1583409900000|2020-03-05 12:05:00|2913|2903|2910.5|2900.5|2914|2904|2910.5|2900.5|0
1583410200000|2020-03-05 12:10:00|2911|2901|2909|2899.5|2911.5|2901.5|2906|2896|0
1583410500000|2020-03-05 12:15:00|2909.5|2900|2913.5|2903.5|2914.5|2905|2909.5|2899.5|0
1583410800000|2020-03-05 12:20:00|2914|2903|2920.5|2911.5|2920.5|2911.5|2913|2903|0
1583411100000|2020-03-05 12:25:00|2921|2911|2922.5|2911|2922.5|2913.5|2918.5|2908.5|0
1583411400000|2020-03-05 12:30:00|2923|2911.5|2920.5|2911|2924.5|2913.5|2918|2908|0
1583411700000|2020-03-05 12:35:00|2921|2910.5|2916.5|2907|2921.5|2910.5|2916.5|2906|0
1583412000000|2020-03-05 12:40:00|2917|2906.5|2919|2909|2920|2910|2916|2906|0
1583412300000|2020-03-05 12:45:00|2919.5|2908.5|2918|2908|2921.5|2911.5|2917.5|2908|0
1583412600000|2020-03-05 12:50:00|2917.5|2907.5|2920|2910|2920|2910|2916|2906.5|0
1583412900000|2020-03-05 12:55:00|2920.5|2910.5|2917|2909|2922.5|2912.5|2917|2909|0
1583413200000|2020-03-05 13:00:00|2917.5|2909.5|2916|2908|2919.5|2911|2915.5|2907|0
1583413500000|2020-03-05 13:05:00|2916.5|2907.5|2916.5|2910.5|2917|2910.5|2914.5|2907|0
1583413800000|2020-03-05 13:10:00|2916|2911|2920|2911.5|2920|2912|2915.5|2910.5|0
1583414100000|2020-03-05 13:15:00|2919.5|2911|2914|2905|2920|2911|2913.5|2905|2
1583414400000|2020-03-05 13:20:00|2913.5|2904.5|2905.5|2897|2913.5|2904.5|2905.5|2897|0
1583414700000|2020-03-05 13:25:00|2905|2896.5|2905|2896|2906|2898|2904|2896|0
1583415000000|2020-03-05 13:30:00|2904.5|2896.5|2901.5|2893|2904.5|2896.5|2900|2892|0
1583415300000|2020-03-05 13:35:00|2901|2892.5|2902.5|2894|2904.5|2897|2899.5|2890|0
1583415600000|2020-03-05 13:40:00|2903|2894.5|2902.5|2897|2903.5|2897|2900.5|2894.5|0
1583415900000|2020-03-05 13:45:00|2903|2897.5|2907.5|2901.5|2909.5|2903.5|2902.5|2897.5|0
1583416200000|2020-03-05 13:50:00|2907|2901|2906.5|2900.5|2908|2902|2904.5|2898.5|0
1583416500000|2020-03-05 13:55:00|2907|2901|2908|2902|2908.5|2902.5|2906.5|2900.5|0
1583416800000|2020-03-05 14:00:00|2907.5|2901|2908|2902.5|2912|2905.5|2906|2900.5|0
1583417100000|2020-03-05 14:05:00|2907.5|2902|2902.5|2896.5|2908|2902|2902|2896|0
1583417400000|2020-03-05 14:10:00|2903|2897|2904|2898|2906.5|2900.5|2902.5|2896.5|0
1583417700000|2020-03-05 14:15:00|2903.5|2898.5|2901.5|2895.5|2905|2899|2901.5|2895.5|0
1583418000000|2020-03-05 14:20:00|2901|2895|2903|2897|2903|2897|2901|2895|0
1583418300000|2020-03-05 14:25:00|2902.5|2896.5|2903.5|2898|2903.5|2898|2900|2894|0
1583418600000|2020-03-05 14:30:00|2904|2897.5|2910|2904|2910|2904|2903|2897|5
1583418900000|2020-03-05 14:35:00|2911|2904.5|2914.5|2908.5|2918.5|2911|2910.5|2904.5|2
1583419200000|2020-03-05 14:40:00|2915|2909|2915|2909|2915|2909.5|2910.5|2904.5|2
1583419500000|2020-03-05 14:45:00|2915.5|2909.5|2913|2905|2919.5|2912.5|2913|2904|0
1583419800000|2020-03-05 14:50:00|2912.5|2904.5|2912|2904.5|2916|2909|2910|2902|0
1583420100000|2020-03-05 14:55:00|2912.5|2905.5|2912|2905|2913.5|2906|2907|2897.5|0
1583420400000|2020-03-05 15:00:00|2912.5|2905.5|2911.5|2904|2915.5|2907|2911|2903.5|2
1583420700000|2020-03-05 15:05:00|2912|2903.5|2908|2900|2912|2903.5|2907|2899|0
1583421000000|2020-03-05 15:10:00|2907.5|2899.5|2913.5|2906|2915|2907|2907|2899|0
1583421300000|2020-03-05 15:15:00|2913|2905.5|2916|2908|2916.5|2908|2909.5|2902|0
1583421600000|2020-03-05 15:20:00|2915.5|2907.5|2920.5|2912|2922.5|2915|2912.5|2904|0
1583421900000|2020-03-05 15:25:00|2920|2911.5|2919.5|2909.5|2920|2912|2916.5|2908|0
1583422200000|2020-03-05 15:30:00|2920|2909|2920.5|2913|2923.5|2915|2918.5|2909|0
1583422500000|2020-03-05 15:35:00|2920|2912.5|2914.5|2906.5|2920.5|2912.5|2914|2906|0
1583422800000|2020-03-05 15:40:00|2915|2907.5|2914.5|2906|2919|2911|2914.5|2906|0
1583423100000|2020-03-05 15:45:00|2914|2905.5|2916|2909|2920|2911|2912.5|2905|0
1583423400000|2020-03-05 15:50:00|2916.5|2908.5|2920.5|2913|2922|2913|2915.5|2907.5|0
1583423700000|2020-03-05 15:55:00|2921|2912.5|2916|2908.5|2922|2913|2916|2908|0
1583424000000|2020-03-05 16:00:00|2916.5|2908|2919.5|2911|2921|2913|2915.5|2908|0
1583424300000|2020-03-05 16:05:00|2920|2912|2923.5|2915.5|2923.5|2917.5|2918|2910|15
1583424600000|2020-03-05 16:10:00|2923|2915|2923.5|2917|2926|2919|2921|2912.5|0
1583424900000|2020-03-05 16:15:00|2923|2916.5|2919.5|2911|2925.5|2918|2919.5|2910.5|4
1583425200000|2020-03-05 16:20:00|2919|2911.5|2915.5|2908|2919|2912|2915|2907|0
1583425500000|2020-03-05 16:25:00|2915|2907.5|2919.5|2911|2919.5|2912|2914.5|2907|1
1583425800000|2020-03-05 16:30:00|2920|2900.5|2919.5|2899.5|2928.5|2908.5|2919.5|2898.5|0
1583426100000|2020-03-05 16:35:00|2919|2898.5|2913|2888.5|2929.5|2899.5|2912.5|2886.5|12
1583426400000|2020-03-05 16:40:00|2923.5|2886|2930|2884|2938.5|2891|2911|2884|0
1583426700000|2020-03-05 16:45:00|2923||2947.5||2952||2920||0
1583427300000|2020-03-05 16:55:00|2946|2883.5|2945|2883.5|2947|2883.5|2944|2883.5|0
1583427600000|2020-03-05 17:00:00|2942||2942||2944.5||2917||0
1583427900000|2020-03-05 17:05:00|2917.5||2942||2942||2914.5||0
1583428500000|2020-03-05 17:15:00|2935.5||2935.5||2941.5||2935.5||0
1583429100000|2020-03-05 17:25:00|2929.5||2906||2939.5||2900.5||2
1583429400000|2020-03-05 17:30:00|2913||2912.5||2913||2912.5||0
1583429700000|2020-03-05 17:35:00|2920||2912||2920||2912||0
1583430000000|2020-03-05 17:40:00|2911.5|2857.5|2911.5|2849|2911.5|2857.5|2911.5|2833.5|0
1583430300000|2020-03-05 17:45:00|2918.5|2849.5|2910.5|2850.5|2918.5|2850.5|2910.5|2849.5|0
1583430600000|2020-03-05 17:50:00|2919.5|2851|2908|2853|2919.5|2853|2908|2843.5|0
1583430900000|2020-03-05 17:55:00|2919.5|2853.5|2907|2854|2919.5|2854|2907|2833.5|0
1583431200000|2020-03-05 18:00:00|2906.5|2846.5|2906|2848|2914|2848|2906|2839.5|0
1583431800000|2020-03-05 18:10:00|2905.5|2840.5|2905.5|2848.5|2905.5|2848.5|2905.5|2840.5|0
1583432100000|2020-03-05 18:15:00|2913|2849|2904|2850|2915|2850|2904|2849|0
1583432400000|2020-03-05 18:20:00|2911.5|2851|2902.5|2852|2911.5|2852|2902.5|2825.5|0
1583433000000|2020-03-05 18:30:00|2910|2852.5|2902|2852.5|2910|2852.5|2902|2852.5|0
1583433300000|2020-03-05 18:35:00|2909.5||2909||2909.5||2909||0
1583433600000|2020-03-05 18:40:00|2908.5|2845|2908.5|2853|2908.5|2853|2908.5|2845|0
1583433900000|2020-03-05 18:45:00|2919.5|2853.5|2908|2853.5|2919.5|2853.5|2908|2853.5|0
1583434200000|2020-03-05 18:50:00|2907.5|2840.5|2907.5|2854|2907.5|2854|2907.5|2840.5|0
1583434500000|2020-03-05 18:55:00|2915|2847|2906.5|2864.5|2915|2864.5|2906.5|2834|0
1583434800000|2020-03-05 19:00:00|2914|2857|2906|2858|2914|2858|2906|2857|0
1583435100000|2020-03-05 19:05:00|2905.5|2831|2905|2864.5|2905.5|2864.5|2905|2831|0
1583435400000|2020-03-05 19:10:00|2912.5|2865|2911|2870.5|2918.5|2870.5|2911|2865|0
1583435700000|2020-03-05 19:15:00|2918.5|2836.5|2909.5|2860|2918.5|2868.5|2909.5|2834.5|0
1583436300000|2020-03-05 19:25:00|2909|2853|2908|2860|2909|2860|2908|2853|0
1583436900000|2020-03-05 19:35:00||2860.5||2866.5||2866.5||2860.5|0
1583437200000|2020-03-05 19:40:00||2864.5||2864.5||2864.5||2864.5|0
1583437500000|2020-03-05 19:45:00|2907.5|2829|2908|2862.5|2916|2862.5|2901.5|2829|0
1583437800000|2020-03-05 19:50:00||2863||2862.5||2868.5||2830.5|0
1583438100000|2020-03-05 19:55:00|2915.5|2855.5|2907.5|2856|2915.5|2856|2907.5|2855.5|0
1583438400000|2020-03-05 20:00:00|2907|2829.5|2907|2856.5|2907|2856.5|2907|2829.5|0
1583438700000|2020-03-05 20:05:00|2906.5|2849|2906.5|2857|2906.5|2857|2906.5|2849|0
1583439000000|2020-03-05 20:10:00|2915|2849.5|2905|2853|2915|2853|2905|2843|0
1583439300000|2020-03-05 20:15:00|2904.5|2823|2904.5|2851.5|2904.5|2851.5|2904.5|2823|0
1583439600000|2020-03-05 20:20:00||2852||2847||2854||2846.5|0
1583439900000|2020-03-05 20:25:00|2904|2839.5|2903|2848.5|2911|2848.5|2903|2820.5|0
1583440200000|2020-03-05 20:30:00|2910.5|2849|2909.5|2864|2910.5|2866|2902.5|2834|0
1583440500000|2020-03-05 20:35:00|2909|2832|2908.5|2855.5|2915|2862|2908.5|2824.5|0
1583440800000|2020-03-05 20:40:00|2908|2823|2908|2857.5|2908|2857.5|2908|2821.5|0
1583441100000|2020-03-05 20:45:00|2907.5|2850.5|2907.5|2856|2907.5|2856|2907.5|2850.5|0
1583441400000|2020-03-05 20:50:00|2915|2856.5|2905.5|2859|2918|2862|2905.5|2853|0
1583441700000|2020-03-05 20:55:00|2905|2852|2903.5|2854|2912.5|2854|2903.5|2845.5|0
1583391600000|2020-03-05 07:00:00|3000.5|2938.5|3024|2904.5|3024|2938.5|2996|2904.5|0
1583391900000|2020-03-05 07:05:00||2905||2905||2905||2905|0
1583392200000|2020-03-05 07:10:00|3004.5|2932.5|3004.5|2932.5|3004.5|2932.5|3004.5|2932.5|0
1583394300000|2020-03-05 07:45:00||2935||2937.5||2937.5||2935|0
1583394900000|2020-03-05 07:55:00|3004|2938|3004|2938|3004|2938|3004|2938|0
1583395200000|2020-03-05 08:00:00|3003.5|2959|2983|2973|3004.5|2984|2981.5|2959|0
1583395500000|2020-03-05 08:05:00|2982.5|2972.5|2991|2983|2991|2983|2977|2958|0
1583395800000|2020-03-05 08:10:00|2991.5|2982.5|2979|2970.5|2992|2984|2978.5|2969|4
1583396100000|2020-03-05 08:15:00|2979.5|2970|2971|2963.5|2982|2973|2970|2961|0
1583396400000|2020-03-05 08:20:00|2971.5|2963|2963|2955|2971.5|2963|2961|2951|0
1583396700000|2020-03-05 08:25:00|2962.5|2954.5|2958|2950.5|2965|2957|2957.5|2949|0
1583397000000|2020-03-05 08:30:00|2958.5|2951|2957|2947|2960.5|2952|2954|2945|2
1583397300000|2020-03-05 08:35:00|2957.5|2947.5|2947|2939|2959.5|2949.5|2946|2937|2
1583397600000|2020-03-05 08:40:00|2947.5|2940|2950.5|2941|2956.5|2948|2946.5|2940|0
1583397900000|2020-03-05 08:45:00|2951|2942|2949|2939.5|2953.5|2945|2948|2939|0
1583398200000|2020-03-05 08:50:00|2949.5|2940.5|2958.5|2950|2959|2950|2948.5|2939|0
1583398500000|2020-03-05 08:55:00|2959|2949.5|2950|2940|2959|2949.5|2949|2940|0
1583398800000|2020-03-05 09:00:00|2950.5|2940.5|2950|2941|2953|2945|2948|2940|0
1583399100000|2020-03-05 09:05:00|2949.5|2940.5|2938.5|2931|2949.5|2940.5|2938.5|2930|1
1583399400000|2020-03-05 09:10:00|2939|2931.5|2946.5|2938|2948|2939|2939|2931|0
1583399700000|2020-03-05 09:15:00|2947|2937.5|2951|2943|2951.5|2944|2943|2937|11
1583400000000|2020-03-05 09:20:00|2950|2942.5|2945|2936|2952.5|2943|2944.5|2935|0
1583400300000|2020-03-05 09:25:00|2944.5|2935.5|2939|2929|2945|2935.5|2938.5|2928.5|0
1583400600000|2020-03-05 09:30:00|2939.5|2929.5|2936.5|2928|2941|2932|2936|2927|0
1583400900000|2020-03-05 09:35:00|2937|2928.5|2938|2929.5|2942|2934|2935|2926|0
1583401200000|2020-03-05 09:40:00|2937.5|2929|2934|2925|2937.5|2929|2933|2924|0
1583401500000|2020-03-05 09:45:00|2934.5|2925.5|2936.5|2928|2939.5|2931|2933.5|2925|0
1583401800000|2020-03-05 09:50:00|2936|2924|2931|2922.5|2936|2925|2930.5|2922|3
1583402100000|2020-03-05 09:55:00|2931.5|2922|2927.5|2918.5|2935.5|2922|2926|2915.5|0
1583402400000|2020-03-05 10:00:00|2927|2918|2929|2920|2929.5|2921|2924|2916|0
1583402700000|2020-03-05 10:05:00|2929.5|2920.5|2922.5|2913|2929.5|2921|2919.5|2911|0
1583403000000|2020-03-05 10:10:00|2922|2913.5|2916|2908.5|2923|2915|2914.5|2908|1
1583403300000|2020-03-05 10:15:00|2916.5|2908|2918|2909|2922.5|2914|2914.5|2908|4
1583403600000|2020-03-05 10:20:00|2913.5|2908.5|2910.5|2906.5|2913.5|2910|2910.5|2905|15
1583403900000|2020-03-05 10:25:00|2913|2907|2915|2906|2917.5|2911.5|2912|2903.5|17
1583404200000|2020-03-05 10:30:00|2915.5|2906.5|2918.5|2911|2920.5|2913|2913.5|2905.5|0
1583404500000|2020-03-05 10:35:00|2919|2912|2920.5|2912|2922|2913|2917.5|2910|0
1583404800000|2020-03-05 10:40:00|2920|2912.5|2920|2911.5|2920.5|2913|2916.5|2909|2
1583405100000|2020-03-05 10:45:00|2919.5|2911|2928|2920|2928.5|2920|2919|2911|0
1583405400000|2020-03-05 10:50:00|2928.5|2920.5|2920.5|2912|2929.5|2921|2920|2912|0
1583405700000|2020-03-05 10:55:00|2920|2911.5|2919|2909.5|2920|2912|2917|2909|0
1583406000000|2020-03-05 11:00:00|2919.5|2910.5|2919.5|2911|2923|2915|2918|2910|0
1583406300000|2020-03-05 11:05:00|2919|2911.5|2925|2917|2926.5|2918.5|2917.5|2907.5|3
1583406600000|2020-03-05 11:10:00|2924|2916.5|2921.5|2913.5|2924.5|2917|2920|2912|0
1583406900000|2020-03-05 11:15:00|2922|2914|2914.5|2905.5|2923|2915|2913|2905|0
1583407200000|2020-03-05 11:20:00|2914|2905|2909.5|2899|2916|2908|2907.5|2898|0
1583407500000|2020-03-05 11:25:00|2910|2899.5|2906|2897|2911.5|2901.5|2906|2896|0
1583407800000|2020-03-05 11:30:00|2906.5|2897.5|2905|2895.5|2908.5|2898|2903|2893.5|0
1583408100000|2020-03-05 11:35:00|2905.5|2895|2907.5|2897.5|2909.5|2899|2903.5|2892|0
1583408400000|2020-03-05 11:40:00|2908|2898|2909.5|2899.5|2911.5|2901.5|2907.5|2897.5|0
1583408700000|2020-03-05 11:45:00|2909|2899|2916.5|2897.5|2916.5|2903|2908.5|2897.5|0
1583409000000|2020-03-05 11:50:00|2917|2899|2906.5|2897.5|2917.5|2903|2906.5|2897|0
1583409300000|2020-03-05 11:55:00|2907|2898.5|2915|2904.5|2915|2905.5|2907|2898.5|0
1583409600000|2020-03-05 12:00:00|2915.5|2904|2912.5|2902.5|2918.5|2904|2911|2899.5|0
1583409900000|2020-03-05 12:05:00|2913|2903|2910.5|2900.5|2914|2904|2910.5|2900.5|0
1583410200000|2020-03-05 12:10:00|2911|2901|2909|2899.5|2911.5|2901.5|2906|2896|0
1583410500000|2020-03-05 12:15:00|2909.5|2900|2913.5|2903.5|2914.5|2905|2909.5|2899.5|0
1583410800000|2020-03-05 12:20:00|2914|2903|2920.5|2911.5|2920.5|2911.5|2913|2903|0
1583411100000|2020-03-05 12:25:00|2921|2911|2922.5|2911|2922.5|2913.5|2918.5|2908.5|0
1583411400000|2020-03-05 12:30:00|2923|2911.5|2920.5|2911|2924.5|2913.5|2918|2908|0
1583411700000|2020-03-05 12:35:00|2921|2910.5|2916.5|2907|2921.5|2910.5|2916.5|2906|0
1583412000000|2020-03-05 12:40:00|2917|2906.5|2919|2909|2920|2910|2916|2906|0
1583412300000|2020-03-05 12:45:00|2919.5|2908.5|2918|2908|2921.5|2911.5|2917.5|2908|0
1583412600000|2020-03-05 12:50:00|2917.5|2907.5|2920|2910|2920|2910|2916|2906.5|0
1583412900000|2020-03-05 12:55:00|2920.5|2910.5|2917|2909|2922.5|2912.5|2917|2909|0
1583413200000|2020-03-05 13:00:00|2917.5|2909.5|2916|2908|2919.5|2911|2915.5|2907|0
1583413500000|2020-03-05 13:05:00|2916.5|2907.5|2916.5|2910.5|2917|2910.5|2914.5|2907|0
1583413800000|2020-03-05 13:10:00|2916|2911|2920|2911.5|2920|2912|2915.5|2910.5|0
1583414100000|2020-03-05 13:15:00|2919.5|2911|2914|2905|2920|2911|2913.5|2905|2
1583414400000|2020-03-05 13:20:00|2913.5|2904.5|2905.5|2897|2913.5|2904.5|2905.5|2897|0
1583414700000|2020-03-05 13:25:00|2905|2896.5|2905|2896|2906|2898|2904|2896|0
1583415000000|2020-03-05 13:30:00|2904.5|2896.5|2901.5|2893|2904.5|2896.5|2900|2892|0
1583415300000|2020-03-05 13:35:00|2901|2892.5|2902.5|2894|2904.5|2897|2899.5|2890|0
1583415600000|2020-03-05 13:40:00|2903|2894.5|2902.5|2897|2903.5|2897|2900.5|2894.5|0
1583415900000|2020-03-05 13:45:00|2903|2897.5|2907.5|2901.5|2909.5|2903.5|2902.5|2897.5|0
1583416200000|2020-03-05 13:50:00|2907|2901|2906.5|2900.5|2908|2902|2904.5|2898.5|0
1583416500000|2020-03-05 13:55:00|2907|2901|2908|2902|2908.5|2902.5|2906.5|2900.5|0
1583416800000|2020-03-05 14:00:00|2907.5|2901|2908|2902.5|2912|2905.5|2906|2900.5|0
1583417100000|2020-03-05 14:05:00|2907.5|2902|2902.5|2896.5|2908|2902|2902|2896|0
1583417400000|2020-03-05 14:10:00|2903|2897|2904|2898|2906.5|2900.5|2902.5|2896.5|0
1583417700000|2020-03-05 14:15:00|2903.5|2898.5|2901.5|2895.5|2905|2899|2901.5|2895.5|0
1583418000000|2020-03-05 14:20:00|2901|2895|2903|2897|2903|2897|2901|2895|0
1583418300000|2020-03-05 14:25:00|2902.5|2896.5|2903.5|2898|2903.5|2898|2900|2894|0
1583418600000|2020-03-05 14:30:00|2904|2897.5|2910|2904|2910|2904|2903|2897|5
1583418900000|2020-03-05 14:35:00|2911|2904.5|2914.5|2908.5|2918.5|2911|2910.5|2904.5|2
1583419200000|2020-03-05 14:40:00|2915|2909|2915|2909|2915|2909.5|2910.5|2904.5|2
1583419500000|2020-03-05 14:45:00|2915.5|2909.5|2913|2905|2919.5|2912.5|2913|2904|0
1583419800000|2020-03-05 14:50:00|2912.5|2904.5|2912|2904.5|2916|2909|2910|2902|0
1583420100000|2020-03-05 14:55:00|2912.5|2905.5|2912|2905|2913.5|2906|2907|2897.5|0
1583420400000|2020-03-05 15:00:00|2912.5|2905.5|2911.5|2904|2915.5|2907|2911|2903.5|2
1583420700000|2020-03-05 15:05:00|2912|2903.5|2908|2900|2912|2903.5|2907|2899|0
1583421000000|2020-03-05 15:10:00|2907.5|2899.5|2913.5|2906|2915|2907|2907|2899|0
1583421300000|2020-03-05 15:15:00|2913|2905.5|2916|2908|2916.5|2908|2909.5|2902|0
1583421600000|2020-03-05 15:20:00|2915.5|2907.5|2920.5|2912|2922.5|2915|2912.5|2904|0
1583421900000|2020-03-05 15:25:00|2920|2911.5|2919.5|2909.5|2920|2912|2916.5|2908|0
1583422200000|2020-03-05 15:30:00|2920|2909|2920.5|2913|2923.5|2915|2918.5|2909|0
1583422500000|2020-03-05 15:35:00|2920|2912.5|2914.5|2906.5|2920.5|2912.5|2914|2906|0
1583422800000|2020-03-05 15:40:00|2915|2907.5|2914.5|2906|2919|2911|2914.5|2906|0
1583423100000|2020-03-05 15:45:00|2914|2905.5|2916|2909|2920|2911|2912.5|2905|0
1583423400000|2020-03-05 15:50:00|2916.5|2908.5|2920.5|2913|2922|2913|2915.5|2907.5|0
1583423700000|2020-03-05 15:55:00|2921|2912.5|2916|2908.5|2922|2913|2916|2908|0
1583424000000|2020-03-05 16:00:00|2916.5|2908|2919.5|2911|2921|2913|2915.5|2908|0
1583424300000|2020-03-05 16:05:00|2920|2912|2923.5|2915.5|2923.5|2917.5|2918|2910|15
1583424600000|2020-03-05 16:10:00|2923|2915|2923.5|2917|2926|2919|2921|2912.5|0
1583424900000|2020-03-05 16:15:00|2923|2916.5|2919.5|2911|2925.5|2918|2919.5|2910.5|4
1583425200000|2020-03-05 16:20:00|2919|2911.5|2915.5|2908|2919|2912|2915|2907|0
1583425500000|2020-03-05 16:25:00|2915|2907.5|2919.5|2911|2919.5|2912|2914.5|2907|1
1583425800000|2020-03-05 16:30:00|2920|2900.5|2919.5|2899.5|2928.5|2908.5|2919.5|2898.5|0
1583426100000|2020-03-05 16:35:00|2919|2898.5|2913|2888.5|2929.5|2899.5|2912.5|2886.5|12
1583426400000|2020-03-05 16:40:00|2923.5|2886|2930|2884|2938.5|2891|2911|2884|0
1583426700000|2020-03-05 16:45:00|2923||2947.5||2952||2920||0
1583427300000|2020-03-05 16:55:00|2946|2883.5|2945|2883.5|2947|2883.5|2944|2883.5|0
1583427600000|2020-03-05 17:00:00|2942||2942||2944.5||2917||0
1583427900000|2020-03-05 17:05:00|2917.5||2942||2942||2914.5||0
1583428500000|2020-03-05 17:15:00|2935.5||2935.5||2941.5||2935.5||0
1583429100000|2020-03-05 17:25:00|2929.5||2906||2939.5||2900.5||2
1583429400000|2020-03-05 17:30:00|2913||2912.5||2913||2912.5||0
1583429700000|2020-03-05 17:35:00|2920||2912||2920||2912||0
1583430000000|2020-03-05 17:40:00|2911.5|2857.5|2911.5|2849|2911.5|2857.5|2911.5|2833.5|0
1583430300000|2020-03-05 17:45:00|2918.5|2849.5|2910.5|2850.5|2918.5|2850.5|2910.5|2849.5|0
1583430600000|2020-03-05 17:50:00|2919.5|2851|2908|2853|2919.5|2853|2908|2843.5|0
1583430900000|2020-03-05 17:55:00|2919.5|2853.5|2907|2854|2919.5|2854|2907|2833.5|0
1583431200000|2020-03-05 18:00:00|2906.5|2846.5|2906|2848|2914|2848|2906|2839.5|0
1583431800000|2020-03-05 18:10:00|2905.5|2840.5|2905.5|2848.5|2905.5|2848.5|2905.5|2840.5|0
1583432100000|2020-03-05 18:15:00|2913|2849|2904|2850|2915|2850|2904|2849|0
1583432400000|2020-03-05 18:20:00|2911.5|2851|2902.5|2852|2911.5|2852|2902.5|2825.5|0
1583433000000|2020-03-05 18:30:00|2910|2852.5|2902|2852.5|2910|2852.5|2902|2852.5|0
1583433300000|2020-03-05 18:35:00|2909.5||2909||2909.5||2909||0
1583433600000|2020-03-05 18:40:00|2908.5|2845|2908.5|2853|2908.5|2853|2908.5|2845|0
1583433900000|2020-03-05 18:45:00|2919.5|2853.5|2908|2853.5|2919.5|2853.5|2908|2853.5|0
1583434200000|2020-03-05 18:50:00|2907.5|2840.5|2907.5|2854|2907.5|2854|2907.5|2840.5|0
1583434500000|2020-03-05 18:55:00|2915|2847|2906.5|2864.5|2915|2864.5|2906.5|2834|0
1583434800000|2020-03-05 19:00:00|2914|2857|2906|2858|2914|2858|2906|2857|0
1583435100000|2020-03-05 19:05:00|2905.5|2831|2905|2864.5|2905.5|2864.5|2905|2831|0
1583435400000|2020-03-05 19:10:00|2912.5|2865|2911|2870.5|2918.5|2870.5|2911|2865|0
1583435700000|2020-03-05 19:15:00|2918.5|2836.5|2909.5|2860|2918.5|2868.5|2909.5|2834.5|0
1583436300000|2020-03-05 19:25:00|2909|2853|2908|2860|2909|2860|2908|2853|0
1583436900000|2020-03-05 19:35:00||2860.5||2866.5||2866.5||2860.5|0
1583437200000|2020-03-05 19:40:00||2864.5||2864.5||2864.5||2864.5|0
1583437500000|2020-03-05 19:45:00|2907.5|2829|2908|2862.5|2916|2862.5|2901.5|2829|0
1583437800000|2020-03-05 19:50:00||2863||2862.5||2868.5||2830.5|0
1583438100000|2020-03-05 19:55:00|2915.5|2855.5|2907.5|2856|2915.5|2856|2907.5|2855.5|0
1583438400000|2020-03-05 20:00:00|2907|2829.5|2907|2856.5|2907|2856.5|2907|2829.5|0
1583438700000|2020-03-05 20:05:00|2906.5|2849|2906.5|2857|2906.5|2857|2906.5|2849|0
1583439000000|2020-03-05 20:10:00|2915|2849.5|2905|2853|2915|2853|2905|2843|0
1583439300000|2020-03-05 20:15:00|2904.5|2823|2904.5|2851.5|2904.5|2851.5|2904.5|2823|0
1583439600000|2020-03-05 20:20:00||2852||2847||2854||2846.5|0
1583439900000|2020-03-05 20:25:00|2904|2839.5|2903|2848.5|2911|2848.5|2903|2820.5|0
1583440200000|2020-03-05 20:30:00|2910.5|2849|2909.5|2864|2910.5|2866|2902.5|2834|0
1583440500000|2020-03-05 20:35:00|2909|2832|2908.5|2855.5|2915|2862|2908.5|2824.5|0
1583440800000|2020-03-05 20:40:00|2908|2823|2908|2857.5|2908|2857.5|2908|2821.5|0
1583441100000|2020-03-05 20:45:00|2907.5|2850.5|2907.5|2856|2907.5|2856|2907.5|2850.5|0
1583441400000|2020-03-05 20:50:00|2915|2856.5|2905.5|2859|2918|2862|2905.5|2853|0
1583441700000|2020-03-05 20:55:00|2905|2852|2903.5|2854|2912.5|2854|2903.5|2845.5|0
1583478000000|2020-03-06 07:00:00|2884.5|2808|3093|2832.5|3093|2832.5|2884.5|2806.5|0
1583479500000|2020-03-06 07:25:00|3092.5|2822.5|2952|2822.5|3092.5|2822.5|2952|2822.5|0
1583479800000|2020-03-06 07:30:00|2951.5||2951.5||2951.5||2951.5||0
1583481000000|2020-03-06 07:50:00|2940.5|2823|2940|2822.5|2940.5|2823|2940|2822.5|0
1583481300000|2020-03-06 07:55:00|2928|2823|2909|2825|2928|2825.5|2909|2823|0
1583481600000|2020-03-06 08:00:00|2892|2834|2859|2836|2892|2837|2858.5|2828.5|0
1583481900000|2020-03-06 08:05:00|2858.5|2838|2878|2868|2890.5|2868|2858.5|2838|0
1583482200000|2020-03-06 08:10:00|2877.5|2867.5|2874|2865|2893.5|2868.5|2867|2857|0
1583482500000|2020-03-06 08:15:00|2874.5|2864.5|2871|2862|2876|2866.5|2870|2859.5|15
1583482800000|2020-03-06 08:20:00|2870.5|2861.5|2868.5|2859.5|2875.5|2867|2868|2852.5|0
1583483100000|2020-03-06 08:25:00|2868|2859|2860.5|2850|2868.5|2860|2859.5|2845.5|0
1583483400000|2020-03-06 08:30:00|2860|2850.5|2848.5|2839|2860.5|2852|2848|2833.5|0
1583483700000|2020-03-06 08:35:00|2849|2839.5|2840|2828.5|2849.5|2840|2838|2813|0
1583484000000|2020-03-06 08:40:00|2841|2827.5|2847.5|2839|2848.5|2841|2841|2827.5|0
1583484300000|2020-03-06 08:45:00|2847|2838.5|2845|2837|2852.5|2844|2845|2835.5|0
1583484600000|2020-03-06 08:50:00|2844|2836.5|2842.5|2835|2844|2836.5|2838|2828.5|0
1583484900000|2020-03-06 08:55:00|2843|2835.5|2852|2838.5|2855.5|2847|2843|2834.5|0
1583485200000|2020-03-06 09:00:00|2852.5|2839.5|2858.5|2851|2859.5|2852|2852.5|2839.5|0
1583485500000|2020-03-06 09:05:00|2857.5|2850.5|2856|2848.5|2860.5|2853|2855|2847.5|0
1583485800000|2020-03-06 09:10:00|2855|2848|2850|2842.5|2856|2848.5|2846.5|2838|0
1583486100000|2020-03-06 09:15:00|2849.5|2842|2848|2839.5|2849.5|2842|2840|2832|0
1583486400000|2020-03-06 09:20:00|2848.5|2840.5|2841.5|2834|2849|2842|2841|2833|0
1583486700000|2020-03-06 09:25:00|2842|2835|2843.5|2836|2844.5|2837|2840.5|2832.5|0
1583487000000|2020-03-06 09:30:00|2843|2835.5|2837.5|2829|2843.5|2836|2837.5|2828.5|0
1583487300000|2020-03-06 09:35:00|2838|2829.5|2836|2827|2838|2831|2831.5|2817.5|0
1583487600000|2020-03-06 09:40:00|2835.5|2827.5|2833.5|2825|2837|2829|2832.5|2825|0
1583487900000|2020-03-06 09:45:00|2834|2824.5|2830.5|2822.5|2834|2824.5|2827.5|2819|2
1583488200000|2020-03-06 09:50:00|2831|2823|2826|2819.5|2834.5|2826.5|2825.5|2819|2
1583488500000|2020-03-06 09:55:00|2826.5|2819|2821.5|2812.5|2827.5|2819|2821|2812|0
1583488800000|2020-03-06 10:00:00|2822|2813|2821|2812.5|2826.5|2818|2821|2812.5|0
1583489100000|2020-03-06 10:05:00|2820|2812|2813|2805|2820.5|2812|2812.5|2805|0
1583489400000|2020-03-06 10:10:00|2812.5|2804.5|2815|2807|2816.5|2808|2810.5|2801.5|0
1583489700000|2020-03-06 10:15:00|2815.5|2807.5|2817.5|2811|2819.5|2812|2808.5|2801.5|4
1583490000000|2020-03-06 10:20:00|2817|2810.5|2812|2803.5|2817|2810.5|2809.5|2799.5|0
1583490300000|2020-03-06 10:25:00|2811.5|2804|2810|2802|2813.5|2805.5|2807.5|2798.5|0
1583490600000|2020-03-06 10:30:00|2809|2802.5|2810.5|2801.5|2814.5|2807|2808|2799.5|0
1583490900000|2020-03-06 10:35:00|2810|2802|2799.5|2793|2810|2802.5|2797.5|2790.5|2
1583491200000|2020-03-06 10:40:00|2800|2793.5|2800.5|2794.5|2800.5|2796|2800|2790.5|0
1583491500000|2020-03-06 10:45:00|2804.5|2795|2809|2800.5|2810.5|2802|2802.5|2795|3
1583491800000|2020-03-06 10:50:00|2808.5|2800|2811.5|2803|2811.5|2803.5|2805.5|2797.5|0
1583492100000|2020-03-06 10:55:00|2811|2802.5|2812.5|2806.5|2814|2806.5|2810.5|2802|0
1583492400000|2020-03-06 11:00:00|2812|2807|2826.5|2818.5|2826.5|2818.5|2811.5|2807|0
1583492700000|2020-03-06 11:05:00|2827|2819.5|2817.5|2809|2833.5|2821.5|2814.5|2808|2
1583493000000|2020-03-06 11:10:00|2816|2808.5|2812|2803.5|2818|2809.5|2811.5|2803.5|2
1583493300000|2020-03-06 11:15:00|2812.5|2804|2817|2808.5|2818|2809.5|2812.5|2804|0
1583493600000|2020-03-06 11:20:00|2817.5|2809|2817|2808.5|2819|2810.5|2816.5|2808.5|0
1583493900000|2020-03-06 11:25:00|2817.5|2809|2814|2805.5|2819|2810.5|2814|2805.5|0
1583494200000|2020-03-06 11:30:00|2814.5|2806|2814|2806|2817.5|2809|2814|2805.5|0
1583494500000|2020-03-06 11:35:00|2814.5|2806.5|2815|2806.5|2818|2810|2814.5|2806.5|0
1583494800000|2020-03-06 11:40:00|2815.5|2806|2813.5|2805|2815.5|2806.5|2813|2804.5|0
1583495100000|2020-03-06 11:45:00|2814|2805.5|2817.5|2809|2817.5|2809|2814|2805.5|0
1583495400000|2020-03-06 11:50:00|2818|2810|2820.5|2813|2823|2814.5|2818|2810|0
1583495700000|2020-03-06 11:55:00|2821|2813.5|2815|2807|2821|2814|2814.5|2807|0
1583496000000|2020-03-06 12:00:00|2815.5|2806.5|2815|2808|2822|2811.5|2813.5|2805|0
1583496300000|2020-03-06 12:05:00|2815.5|2807.5|2815.5|2808|2817.5|2810|2813.5|2806|0
1583496600000|2020-03-06 12:10:00|2815|2807.5|2817|2809|2817|2810|2813|2805|0
1583496900000|2020-03-06 12:15:00|2816.5|2808.5|2818.5|2811|2818.5|2811|2813.5|2806|0
1583497200000|2020-03-06 12:20:00|2819|2810.5|2817.5|2809.5|2820|2814.5|2817|2809.5|4
1583497500000|2020-03-06 12:25:00|2817|2809|2813|2807|2817|2809|2813|2806|0
1583497800000|2020-03-06 12:30:00|2817|2807.5|2817|2808.5|2818|2811|2816|2807|1
1583498100000|2020-03-06 12:35:00|2816|2809|2817|2810|2818|2811|2815.5|2808|0
1583498400000|2020-03-06 12:40:00|2816.5|2809.5|2814|2807|2816.5|2810|2813|2804.5|0
1583498700000|2020-03-06 12:45:00|2813.5|2806.5|2812.5|2804|2816|2809|2812|2804|0
1583499000000|2020-03-06 12:50:00|2812|2804.5|2809|2801|2812|2805.5|2806.5|2798|0
1583499300000|2020-03-06 12:55:00|2808.5|2801.5|2809.5|2803|2809.5|2803|2808|2799.5|0
1583499600000|2020-03-06 13:00:00|2810|2802.5|2807|2800|2812.5|2805.5|2807|2798.5|0
1583499900000|2020-03-06 13:05:00|2807.5|2800.5|2807.5|2800|2808.5|2801.5|2806|2797.5|0
1583500200000|2020-03-06 13:10:00|2808|2799.5|2804.5|2796.5|2808|2799.5|2804|2795.5|0
1583500500000|2020-03-06 13:15:00|2805|2797.5|2806|2798|2806|2799|2802|2795|1
1583500800000|2020-03-06 13:20:00|2805|2798.5|2806|2799|2808|2801|2805|2798|0
1583501100000|2020-03-06 13:25:00|2806.5|2799.5|2809|2799|2809|2801.5|2803|2797.5|3
1583501400000|2020-03-06 13:30:00|2809.5|2799.5|2812.5|2806|2812.5|2806|2808.5|2799.5|0
1583501700000|2020-03-06 13:35:00|2813|2806.5|2816.5|2809.5|2817.5|2810.5|2813|2805.5|0
1583502000000|2020-03-06 13:40:00|2815.5|2809|2811|2803|2816|2809.5|2810|2802.5|0
1583502300000|2020-03-06 13:45:00|2810.5|2802.5|2814|2806|2816|2809|2810|2801.5|0
1583502600000|2020-03-06 13:50:00|2813|2806.5|2819|2811|2821|2812|2810.5|2802.5|0
1583502900000|2020-03-06 13:55:00|2819.5|2811.5|2816|2809|2821|2814|2813.5|2806|0
1583503200000|2020-03-06 14:00:00|2815.5|2808.5|2813.5|2806|2815.5|2808.5|2813|2805|0
1583503500000|2020-03-06 14:05:00|2814|2807|2811.5|2804|2815|2808|2811|2802.5|0
1583503800000|2020-03-06 14:10:00|2812|2803.5|2806|2798|2812|2805|2806|2798|0
1583504100000|2020-03-06 14:15:00|2805.5|2798.5|2804.5|2797.5|2805.5|2799|2801|2794|4
1583504400000|2020-03-06 14:20:00|2805|2798|2802.5|2795|2805|2798|2802|2794|0
1583504700000|2020-03-06 14:25:00|2803|2794.5|2804.5|2797|2804.5|2797|2801|2793.5|0
1583505000000|2020-03-06 14:30:00|2804|2796.5|2803|2795.5|2811|2804|2802.5|2794.5|0
1583505300000|2020-03-06 14:35:00|2803.5|2797|2808|2800.5|2810.5|2803.5|2803.5|2797|3
1583505600000|2020-03-06 14:40:00|2807|2801|2801.5|2797|2807|2801|2799.5|2793.5|3
1583505900000|2020-03-06 14:45:00|2801|2796.5|2799|2794|2805|2800|2799|2793|2
1583506200000|2020-03-06 14:50:00|2798.5|2793.5|2800|2793|2802|2796.5|2796.5|2789.5|5
1583506500000|2020-03-06 14:55:00|2800.5|2793.5|2805|2799|2808.5|2801.5|2800.5|2793|1
1583506800000|2020-03-06 15:00:00|2806|2799.5|2813.5|2806|2813.5|2806.5|2806|2799.5|0
1583507100000|2020-03-06 15:05:00|2814|2806.5|2808.5|2800.5|2815|2808|2808.5|2799.5|0
1583507400000|2020-03-06 15:10:00|2808|2800|2809|2801|2812.5|2805|2804|2796|0
1583507700000|2020-03-06 15:15:00|2808|2800.5|2812|2804.5|2814|2807|2808|2800.5|1
1583508000000|2020-03-06 15:20:00|2812.5|2803.5|2815.5|2808.5|2816|2808.5|2810|2802.5|0
1583508300000|2020-03-06 15:25:00|2816|2808|2831|2823|2831|2824|2815.5|2806.5|0
1583508600000|2020-03-06 15:30:00|2830.5|2822.5|2830|2822|2835.5|2828.5|2829.5|2822|0
1583508900000|2020-03-06 15:35:00|2829.5|2821.5|2834.5|2826.5|2835|2828|2826.5|2818.5|2
1583509200000|2020-03-06 15:40:00|2834|2826|2837.5|2830.5|2840.5|2833.5|2830.5|2822.5|0
1583509500000|2020-03-06 15:45:00|2838|2831.5|2842.5|2835|2842.5|2835|2835.5|2827.5|0
1583509800000|2020-03-06 15:50:00|2843|2835.5|2840|2833|2843.5|2836.5|2836.5|2828.5|0
1583510100000|2020-03-06 15:55:00|2840.5|2833.5|2837|2830.5|2840.5|2834.5|2832.5|2824|4
1583510400000|2020-03-06 16:00:00|2836.5|2829.5|2831|2824|2837.5|2831|2830.5|2822|0
1583510700000|2020-03-06 16:05:00|2831.5|2823.5|2830|2822|2832|2825|2829.5|2821|0
1583511000000|2020-03-06 16:10:00|2829.5|2821.5|2823|2818.5|2830|2823|2823|2816.5|0
1583511300000|2020-03-06 16:15:00|2826.5|2819|2827|2820|2829|2823|2826.5|2817.5|5
1583511600000|2020-03-06 16:20:00|2827.5|2819.5|2829|2822|2831|2824|2825|2819.5|15
1583511900000|2020-03-06 16:25:00|2828.5|2821.5|2828|2815.5|2829|2825|2828|2814.5|5
1583512200000|2020-03-06 16:30:00|2837.5|2814.5|2842.5|2812.5|2845.5|2823.5|2837.5|2812.5|3
1583512500000|2020-03-06 16:35:00|2841.5|2811.5|2832.5|2809|2841.5|2815.5|2831.5|2804.5|0
1583512800000|2020-03-06 16:40:00|2832|2801.5|2832.5|2806|2832.5|2813|2832|2794|0
1583513100000|2020-03-06 16:45:00|2832|2806.5|2832.5|2794.5|2832.5|2809.5|2831.5|2794|0
1583513400000|2020-03-06 16:50:00||2790||2795.5||2795.5||2790|0
1583513700000|2020-03-06 16:55:00|2848|2796|2847|2796|2856.5|2796|2847|2796|0
1583514600000|2020-03-06 17:10:00|2846.5|2788.5|2846|2788.5|2851|2788.5|2846|2788.5|0
1583514900000|2020-03-06 17:15:00|2851||2845.5||2851||2845.5||0
1583515500000|2020-03-06 17:25:00|2853.5|2789|2845|2789|2853.5|2789|2845|2789|0
1583515800000|2020-03-06 17:30:00|2844|2776.5|2853.5|2789.5|2854|2789.5|2844|2776.5|0
1583516100000|2020-03-06 17:35:00|2861.5|2790|2859.5|2791|2868.5|2791|2853|2790|0
1583517300000|2020-03-06 17:55:00|2859|2783|2858.5|2792|2859|2792|2858.5|2783|0
1583517900000|2020-03-06 18:05:00|2858|2784|2858|2792.5|2858|2792.5|2858|2784|0
1583518800000|2020-03-06 18:20:00|2866|2793|2857.5|2793|2866|2793|2857.5|2793|0
1583519100000|2020-03-06 18:25:00|2857|2785|2856|2794.5|2879|2794.5|2856|2785|0
1583519700000|2020-03-06 18:35:00|2864|2795|2862|2796|2879|2796|2854.5|2787.5|0
1583520000000|2020-03-06 18:40:00|2879|2796.5|2861|2797|2879|2797|2861|2796.5|0
1583520600000|2020-03-06 18:50:00|2869|2798|2859.5|2799|2869|2799|2859.5|2781.5|0
1583520900000|2020-03-06 18:55:00|2867.5|2799.5|2858.5|2800|2867.5|2800|2858.5|2799.5|0
1583521200000|2020-03-06 19:00:00|2858|2792.5|2857.5|2801|2865.5|2801|2857.5|2792.5|0
1583521500000|2020-03-06 19:05:00|2857|2793.5|2847.5|2800.5|2864.5|2846.5|2847.5|2793.5|1
1583521800000|2020-03-06 19:10:00|2855.5|2801|2846.5|2801.5|2855.5|2801.5|2846.5|2801|0
1583522100000|2020-03-06 19:15:00|2854|2799.5|2845.5|2800|2864|2800|2845.5|2799.5|0
1583522400000|2020-03-06 19:20:00|2853|2800.5|2843.5|2799.5|2867|2800.5|2843.5|2797|0
1583522700000|2020-03-06 19:25:00|2851|2800|2849.5|2800.5|2851|2800.5|2843|2797|0
1583523000000|2020-03-06 19:30:00||2798.5||2793.5||2798.5||2793.5|0
1583523300000|2020-03-06 19:35:00||2791.5||2786||2791.5||2786|0
1583523600000|2020-03-06 19:40:00|2849|2786.5|2849|2786.5|2849|2786.5|2849|2786.5|0
1583523900000|2020-03-06 19:45:00|2848.5|2783.5|2845.5|2783|2854|2787.5|2845.5|2780.5|0
1583524200000|2020-03-06 19:50:00|2845|2780.5|2845|2781.5|2845|2781.5|2845|2779|0
1583524500000|2020-03-06 19:55:00|2844.5|2779|2843.5|2782.5|2852|2782.5|2843.5|2779|0
1583524800000|2020-03-06 20:00:00|2843|2780.5|2843|2760.5|2843|2780.5|2843|2753.5|0
1583525100000|2020-03-06 20:05:00|2842.5|2758|2842|2762|2842.5|2762|2842|2758|0
1583525400000|2020-03-06 20:10:00||2759.5||2762.5||2762.5||2759.5|0
1583525700000|2020-03-06 20:15:00|2841|2759.5|2834.5|2793.5|2879.5|2793.5|2834.5|2759.5|0
1583526000000|2020-03-06 20:20:00|2834|2791|2835.5|2786|2836.5|2795|2834|2786|0
1583526300000|2020-03-06 20:25:00|2843.5|2783.5|2837.5|2786.5|2843.5|2786.5|2837.5|2783.5|0
1583526600000|2020-03-06 20:30:00|2845|2783.5|2843.5|2788|2851.5|2788|2843.5|2783.5|0
1583526900000|2020-03-06 20:35:00|2851|2788.5|2849.5|2789|2859|2789|2849.5|2788.5|0
1583527200000|2020-03-06 20:40:00|2849|2786.5|2847.5|2791|2849|2791|2847.5|2786.5|0
1583527500000|2020-03-06 20:45:00|2847|2788|2846|2792.5|2854.5|2792.5|2846|2788|0
1583527800000|2020-03-06 20:50:00|2867.5|2793|2857|2795.5|2869.5|2795.5|2845.5|2792.5|0
1583528100000|2020-03-06 20:55:00|2856.5|2792.5|2855|2810|2879|2810|2855|2781.5|0
1583737200000|2020-03-09 07:00:00|2685|2632.5|2724|2617|2724.5|2634.5|2671|2617|0
1583737800000|2020-03-09 07:10:00||2604||2604||2604||2604|0
1583738400000|2020-03-09 07:20:00|2724.5||2724.5||2724.5||2724.5||0
1583738700000|2020-03-09 07:25:00|2724|2526|2634|2530|2724|2530|2634|2511|0
1583739000000|2020-03-09 07:30:00||2531.5||2532.5||2544.5||2525.5|0
1583739300000|2020-03-09 07:35:00||2533.5||2516||2538.5||2514.5|0
1583739600000|2020-03-09 07:40:00||2518||2536||2536||2516.5|0
1583739900000|2020-03-09 07:45:00||2534.5||2548.5||2548.5||2534.5|0
1583740200000|2020-03-09 07:50:00||2550.5||2563.5||2564||2549|0
1583740500000|2020-03-09 07:55:00||2562||2590.5||2590.5||2553.5|0
1583740800000|2020-03-09 08:00:00||2581.5||2576||2589.5||2567.5|0
1583741100000|2020-03-09 08:05:00|2628|2574|2628|2550.5|2628|2574|2628|2550.5|0
1583741400000|2020-03-09 08:10:00||2558||2554||2568.5||2544.5|0
1583741700000|2020-03-09 08:15:00|2634|2565|2634|2565.5|2634|2565.5|2634|2565|1
1583742000000|2020-03-09 08:20:00|2695.5|2584.5|2686|2631.5|2695.5|2634|2684.5|2584.5|1
1583742300000|2020-03-09 08:25:00|2691.5|2632|2673.5|2636.5|2694.5|2640|2670.5|2628|0
1583742600000|2020-03-09 08:30:00|2673|2638|2660|2637.5|2673|2640.5|2660|2615.5|0
1583742900000|2020-03-09 08:35:00|2671|2638|2668.5|2643|2671|2644|2668|2632.5|12
1583743200000|2020-03-09 08:40:00||2640||2654||2654||2638|0
1583743500000|2020-03-09 08:45:00|2685.5|2655|2687|2657.5|2691.5|2661.5|2678.5|2645.5|1
1583743800000|2020-03-09 08:50:00|2687.5|2657|2690|2660.5|2700|2666|2687.5|2654|0
1583744100000|2020-03-09 08:55:00|2690.5|2660|2676|2646.5|2692.5|2662.5|2673|2631.5|0
1583744400000|2020-03-09 09:00:00|2682|2641.5|2680|2651|2686.5|2653.5|2668.5|2639.5|0
1583744700000|2020-03-09 09:05:00|2680.5|2649|2693.5|2663.5|2695.5|2664|2680.5|2649|0
1583745000000|2020-03-09 09:10:00|2694|2663|2705.5|2677.5|2709|2678.5|2689.5|2658.5|0
1583745300000|2020-03-09 09:15:00|2709.5|2674.5|2713.5|2688|2755|2689|2704.5|2674.5|0
1583745600000|2020-03-09 09:20:00|2714.5|2688.5|2716|2695|2723.5|2699.5|2709.5|2680.5|0
1583745900000|2020-03-09 09:25:00|2716.5|2693|2717|2684|2717.5|2700.5|2708|2676.5|0
1583746200000|2020-03-09 09:30:00|2715.5|2683.5|2699|2668.5|2716|2692|2698.5|2668.5|0
1583746500000|2020-03-09 09:35:00|2697.5|2669|2704|2682|2715.5|2682|2696|2668|0
1583746800000|2020-03-09 09:40:00|2705.5|2676.5|2713.5|2690.5|2713.5|2690.5|2696.5|2664|0
1583747100000|2020-03-09 09:45:00|2715|2692|2702.5|2685|2717.5|2695.5|2701.5|2677|0
1583747400000|2020-03-09 09:50:00|2703.5|2686|2697.5|2680.5|2711.5|2692|2696.5|2680|0
1583747700000|2020-03-09 09:55:00|2696.5|2681|2691.5|2674.5|2698.5|2684|2686.5|2666.5|3
1583748000000|2020-03-09 10:00:00|2693.5|2675|2681.5|2666.5|2693.5|2676.5|2680.5|2660.5|0
1583748300000|2020-03-09 10:05:00|2682.5|2665.5|2680.5|2664.5|2684.5|2669.5|2680.5|2664.5|0
1583748600000|2020-03-09 10:10:00|2679.5|2665.5|2677|2664|2686.5|2670.5|2676|2663.5|0
1583748900000|2020-03-09 10:15:00|2676.5|2664.5|2673|2661.5|2684.5|2668.5|2673|2656.5|0
1583749200000|2020-03-09 10:20:00|2672.5|2660.5|2691.5|2679.5|2691.5|2679.5|2672|2659.5|0
1583749500000|2020-03-09 10:25:00|2692|2680.5|2698|2687.5|2702.5|2687.5|2685|2663|0
1583749800000|2020-03-09 10:30:00|2698.5|2686.5|2692|2679.5|2699|2687.5|2690|2676.5|0
1583750100000|2020-03-09 10:35:00|2692.5|2680.5|2687.5|2672.5|2699.5|2685.5|2685.5|2666.5|0
1583750400000|2020-03-09 10:40:00|2688|2674.5|2684.5|2669.5|2689|2675.5|2680.5|2664.5|0
1583750700000|2020-03-09 10:45:00|2685|2670.5|2681|2665.5|2689|2670.5|2680|2658.5|0
1583751000000|2020-03-09 10:50:00|2681.5|2666.5|2677.5|2662|2681.5|2666.5|2674|2628.5|0
1583751300000|2020-03-09 10:55:00|2677|2660.5|2687.5|2673.5|2696|2676.5|2673|2627|21
1583751600000|2020-03-09 11:00:00|2688|2673|2678|2664|2688.5|2674|2677.5|2655.5|0
1583751900000|2020-03-09 11:05:00|2678.5|2662.5|2677.5|2663|2683.5|2666|2670.5|2626.5|3
1583752200000|2020-03-09 11:10:00|2678|2663.5|2675|2661.5|2722.5|2664.5|2673.5|2620.5|0
1583752500000|2020-03-09 11:15:00|2675.5|2661|2687|2672.5|2723|2675|2674|2630.5|21
1583752800000|2020-03-09 11:20:00|2685|2636|2680.5|2666.5|2713.5|2671|2679|2636|2
1583753100000|2020-03-09 11:25:00|2680|2666|2690|2663.5|2712.5|2668|2676.5|2657.5|0
1583753400000|2020-03-09 11:30:00|2689|2664.5|2670.5|2655.5|2699.5|2666.5|2665.5|2641|0
1583753700000|2020-03-09 11:35:00|2671|2656|2667|2653|2699|2660.5|2667|2648|2
1583754000000|2020-03-09 11:40:00|2667.5|2652.5|2669|2656|2694.5|2663.5|2667|2611|0
1583754300000|2020-03-09 11:45:00|2668.5|2655.5|2668|2656|2669|2660.5|2667.5|2638|2
1583754600000|2020-03-09 11:50:00||2655.5||2657.5||2658.5||2655|0
1583754900000|2020-03-09 11:55:00|2667.5|2656.5|2664.5|2653.5|2667.5|2657.5|2664.5|2638.5|2
1583755200000|2020-03-09 12:00:00|2663.5|2652.5|2669|2646.5|2670.5|2659|2663.5|2625|3
1583755500000|2020-03-09 12:05:00|2668.5|2647|2662|2649.5|2668.5|2655|2662|2643|0
1583755800000|2020-03-09 12:10:00||2650||2652||2657||2630|3
1583756100000|2020-03-09 12:15:00|2661.5|2651.5|2662|2651.5|2662|2653|2661.5|2649.5|0
1583756400000|2020-03-09 12:20:00|2661.5|2652|2661.5|2650.5|2662|2652.5|2661|2630|2
1583756700000|2020-03-09 12:25:00|2661|2650|2656|2645.5|2661|2651|2656|2629|2
1583757000000|2020-03-09 12:30:00|2655.5|2645|2651|2639|2655.5|2647|2650.5|2619.5|99
1583757300000|2020-03-09 12:35:00|2650.5|2639.5|2649.5|2639|2651|2641|2649|2637.5|0
1583757600000|2020-03-09 12:40:00|2665.5|2639.5|2652.5|2635.5|2665.5|2647.5|2652.5|2624|6
1583757900000|2020-03-09 12:45:00|2651.5|2636|2658.5|2648.5|2658.5|2650.5|2651|2636|3
1583758200000|2020-03-09 12:50:00|2666.5|2649|2661|2653|2667.5|2655.5|2660.5|2632|9
1583758500000|2020-03-09 12:55:00|2660.5|2652|2655.5|2633.5|2661|2654.5|2655.5|2627|0
1583758800000|2020-03-09 13:00:00|2654.5|2634|2643.5|2634.5|2655|2643.5|2643.5|2621|0
1583759100000|2020-03-09 13:05:00|2643|2634|2646|2635.5|2651|2641|2643|2629.5|5
1583759400000|2020-03-09 13:10:00|2645|2635|2640.5|2630.5|2647|2637|2640.5|2623.5|0
1583759700000|2020-03-09 13:15:00|2641|2622.5|2637.5|2626.5|2645.5|2635|2637|2619.5|0
1583760000000|2020-03-09 13:20:00|2638|2627|2632.5|2619.5|2638.5|2627.5|2632.5|2615.5|0
1583760300000|2020-03-09 13:25:00|2633|2620.5|2631.5|2618.5|2638|2624.5|2630|2616.5|0
1583760600000|2020-03-09 13:30:00|2630.5|2615.5|2633|2620.5|2660|2631|2628.5|2607.5|0
1583760900000|2020-03-09 13:35:00|2633.5|2621|2625|2613|2633.5|2622|2622|2603|0
1583761200000|2020-03-09 13:40:00|2624.5|2612.5|2622.5|2611.5|2651.5|2617.5|2622.5|2603|0
1583761500000|2020-03-09 13:45:00|2623|2611|2622|2608.5|2651|2615|2622|2602.5|0
1583761800000|2020-03-09 13:50:00|2621.5|2609.5|2649.5|2639.5|2659.5|2639.5|2619|2603|5
1583762100000|2020-03-09 13:55:00|2650|2638.5|2653|2633.5|2666|2648.5|2644|2608|0
1583762400000|2020-03-09 14:00:00|2653.5|2634|2649.5|2637.5|2657.5|2646.5|2649|2634|0
1583762700000|2020-03-09 14:05:00|2649|2639.5|2680|2668.5|2680|2669.5|2649|2637.5|5
1583763000000|2020-03-09 14:10:00|2679.5|2667.5|2671.5|2660.5|2679.5|2667.5|2664.5|2652.5|0
1583763300000|2020-03-09 14:15:00|2672|2661.5|2674|2662.5|2684.5|2669.5|2669.5|2657.5|0
1583763600000|2020-03-09 14:20:00|2674.5|2663.5|2663|2653.5|2674.5|2663.5|2662|2649.5|0
1583763900000|2020-03-09 14:25:00|2663.5|2652.5|2669|2658.5|2674.5|2665.5|2662.5|2645.5|0
1583764200000|2020-03-09 14:30:00|2668.5|2659|2666.5|2644.5|2674|2660.5|2658|2637|85
1583764500000|2020-03-09 14:35:00|2667|2645.5|2669.5|2658.5|2670|2658.5|2663.5|2637|0
1583764800000|2020-03-09 14:40:00|2670|2658|2653|2642.5|2670.5|2659|2653|2636.5|0
1583765100000|2020-03-09 14:45:00|2652.5|2643.5|2650|2640|2674|2646.5|2650|2637|0
1583765400000|2020-03-09 14:50:00|2650.5|2640.5|2652.5|2642.5|2652.5|2643|2648|2631.5|0
1583765700000|2020-03-09 14:55:00|2652|2640.5|2644.5|2639.5|2652|2642.5|2644.5|2632.5|0
1583766000000|2020-03-09 15:00:00|2644|2638.5|2648|2637.5|2651.5|2642.5|2644|2628.5|1
1583766300000|2020-03-09 15:05:00|2647.5|2638.5|2648.5|2638|2650|2639.5|2645|2630.5|39
1583766600000|2020-03-09 15:10:00|2647.5|2639.5|2657|2647.5|2657.5|2648.5|2647.5|2630.5|0
1583766900000|2020-03-09 15:15:00|2657.5|2647|2663.5|2654.5|2665|2655.5|2656|2638.5|0
1583767200000|2020-03-09 15:20:00|2663|2646.5|2665|2656.5|2668|2658.5|2661.5|2644.5|0
1583767500000|2020-03-09 15:25:00|2665.5|2657.5|2659|2648.5|2668|2658.5|2657|2640.5|0
1583767800000|2020-03-09 15:30:00|2659.5|2649.5|2663.5|2654|2664|2654.5|2654|2638.5|0
1583768100000|2020-03-09 15:35:00|2663|2654.5|2674|2662.5|2674|2664|2662|2646.5|0
1583768400000|2020-03-09 15:40:00|2674.5|2662|2677|2653.5|2678|2669.5|2669.5|2635.5|6
1583768700000|2020-03-09 15:45:00|2677.5|2654|2685.5|2677.5|2688|2677.5|2677|2651.5|1
1583769000000|2020-03-09 15:50:00|2684|2676.5|2679|2670|2685|2677|2677|2651.5|7
1583769300000|2020-03-09 15:55:00|2679.5|2669.5|2676.5|2667|2683|2677|2676.5|2646.5|10
1583769600000|2020-03-09 16:00:00|2675.5|2666.5|2671.5|2662|2676|2667|2670|2641.5|0
1583769900000|2020-03-09 16:05:00|2671|2661.5|2680|2671|2682|2672.5|2670.5|2646.5|0
1583770200000|2020-03-09 16:10:00|2680.5|2670.5|2675|2665|2681|2672|2672|2658|0
1583770500000|2020-03-09 16:15:00|2675.5|2665.5|2663|2656|2677.5|2668.5|2651.5|2643.5|64
1583770800000|2020-03-09 16:20:00|2663.5|2648.5|2657.5|2648|2666|2657.5|2656|2641.5|35
1583771100000|2020-03-09 16:25:00|2657|2640.5|2652.5|2646.5|2657.5|2649.5|2652|2634.5|24
1583771400000|2020-03-09 16:30:00|2653|2645.5|2648.5|2633|2653|2645.5|2645.5|2633|0
1583771700000|2020-03-09 16:35:00|2649.5|2615.5|2652.5|2606|2653|2615.5|2631|2587|1
1583772000000|2020-03-09 16:40:00|2653|2611.5|2647|2604.5|2653|2613|2644|2583.5|0
1583772300000|2020-03-09 16:45:00|2652|2602.5|2633.5|2589|2652.5|2605|2632|2588.5|0
1583772600000|2020-03-09 16:50:00|2632.5|2590|2652.5|2594.5|2652.5|2602.5|2632|2580|0
1583772900000|2020-03-09 16:55:00||2587||2597||2597||2580|0
1583773200000|2020-03-09 17:00:00|2653|2589.5|2652.5|2598|2653|2598|2652.5|2589.5|0
1583773500000|2020-03-09 17:05:00||2590.5||2592.5||2592.5||2583.5|0
1583773800000|2020-03-09 17:10:00||2585.5||2594.5||2594.5||2585.5|0
1583774100000|2020-03-09 17:15:00||2586.5||2597.5||2597.5||2586.5|0
1583774400000|2020-03-09 17:20:00||2589.5||2577.5||2590.5||2576|0
1583774700000|2020-03-09 17:25:00||2576||2574||2577.5||2574|0
1583775000000|2020-03-09 17:30:00|2652|2567|2651.5|2575.5|2652|2575.5|2648.5|2567|0
1583775300000|2020-03-09 17:35:00|2650.5|2568|2649.5|2577|2650.5|2577|2648.5|2568|0
1583775600000|2020-03-09 17:40:00|2649|2569.5|2626.5|2557|2649|2578.5|2626.5|2557|0
1583775900000|2020-03-09 17:45:00|2624.5|2571.5|2609.5|2579.5|2624.5|2579.5|2609.5|2558.5|0
1583776200000|2020-03-09 17:50:00|2609|2554|2609|2569|2609|2577.5|2609|2550.5|0
1583776500000|2020-03-09 17:55:00|2609.5|2562|2609|2571.5|2609.5|2572.5|2609|2545|0
1583776800000|2020-03-09 18:00:00||2564.5||2556||2571.5||2542.5|0
1583777100000|2020-03-09 18:05:00||2556.5||2558||2567||2536|0
1583777400000|2020-03-09 18:10:00||2536.5||2567.5||2569||2536.5|0
1583777700000|2020-03-09 18:15:00|2609.5|2568|2609.5|2603|2609.5|2603|2609.5|2553.5|0
1583778300000|2020-03-09 18:25:00|2609|2570|2609|2570|2609|2570|2609|2570|2
1583778600000|2020-03-09 18:30:00|2609.5|2545|2609|2565|2609.5|2574.5|2609|2543|0
1583778900000|2020-03-09 18:35:00|2609.5|2543.5|2609.5|2576|2609.5|2576|2609|2543.5|0
1583779200000|2020-03-09 18:40:00|2609|2551.5|2609|2561|2609|2576|2609|2537|0
1583779500000|2020-03-09 18:45:00||2561.5||2566||2570||2544|0
1583779800000|2020-03-09 18:50:00|2609.5|2558.5|2609.5|2559.5|2609.5|2584.5|2609.5|2555|0
1583780100000|2020-03-09 18:55:00||2582.5||2579.5||2589||2554.5|0
1583780400000|2020-03-09 19:00:00||2580||2591.5||2593.5||2555.5|0
1583780700000|2020-03-09 19:05:00||2568||2585||2591.5||2561|0
1583781000000|2020-03-09 19:10:00||2560||2559.5||2586||2557.5|0
1583781300000|2020-03-09 19:15:00||2552.5||2568||2568||2552.5|0
1583781600000|2020-03-09 19:20:00||2562.5||2563||2564||2561|0
1583781900000|2020-03-09 19:25:00||2563.5||2592||2598.5||2563.5|0
1583782200000|2020-03-09 19:30:00||2568||2592||2592||2568|0
1583782500000|2020-03-09 19:35:00||2592.5||2599.5||2603.5||2568|0
1583782800000|2020-03-09 19:40:00||2568||2595||2603.5||2568|0
1583783100000|2020-03-09 19:45:00||2568||2568||2568||2568|0
1583783400000|2020-03-09 19:50:00||2561||2570.5||2570.5||2561|0
1583783700000|2020-03-09 19:55:00|2609|2563|2609|2560.5|2609.5|2572.5|2609|2542.5|0
1583784000000|2020-03-09 20:00:00||2540||2562||2566||2538|0
1583784300000|2020-03-09 20:05:00|2609.5|2541.5|2609|2546.5|2609.5|2576.5|2609|2541.5|0
1583784600000|2020-03-09 20:10:00|2609.5|2544.5|2609.5|2549|2609.5|2550|2609|2542.5|0
1583784900000|2020-03-09 20:15:00|2609|2547|2609|2544.5|2609.5|2547|2609|2543|0
1583785200000|2020-03-09 20:20:00|2609.5|2546|2609.5|2550.5|2609.5|2550.5|2609|2544.5|0
1583785500000|2020-03-09 20:25:00|2609|2548|2609|2541.5|2609|2550|2609|2538.5|0
1583785800000|2020-03-09 20:30:00|2609.5|2543.5|2609.5|2549|2609.5|2550|2609.5|2543.5|0
1583786100000|2020-03-09 20:35:00||2550.5||2547||2550.5||2546.5|0
1583786400000|2020-03-09 20:40:00|2609|2545|2609|2592|2609|2592|2609|2543|0
1583786700000|2020-03-09 20:45:00|||||||||2
1583787000000|2020-03-09 20:50:00||2530.5||2535.5||2535.5||2529|2
1583787300000|2020-03-09 20:55:00|2609.5|2534|2609.5|2347.5|2609.5|2534|2609.5|2347.5|0
1583823600000|2020-03-10 07:00:00|2750.5|2702.5|2751.5|2703|2751.5|2704|2738|2702.5|0
1583823900000|2020-03-10 07:05:00||2702.5||2693||2703||2692.5|0
1583824500000|2020-03-10 07:15:00|2751||2750||2751||2750||0
1583824800000|2020-03-10 07:20:00|2749.5|2692.5|2750|2692.5|2750|2693|2749.5|2692.5|0
1583825100000|2020-03-10 07:25:00|2744.5|2642.5|2744.5|2642|2744.5|2642.5|2744.5|2641|0
1583825400000|2020-03-10 07:30:00||2648.5||2652||2654||2642|0
1583825700000|2020-03-10 07:35:00|2744|2650.5|2744|2655|2744|2657|2744|2650.5|0
1583826000000|2020-03-10 07:40:00|2743.5||2743.5||2743.5||2743.5||0
1583826600000|2020-03-10 07:50:00||2651.5||2641||2651.5||2639.5|0
1583826900000|2020-03-10 07:55:00|2743|2639|2741|2659|2752|2659.5|2739|2636.5|0
1583827200000|2020-03-10 08:00:00|2740|2658|2724.5|2662.5|2740|2670.5|2724.5|2623.5|0
1583827500000|2020-03-10 08:05:00|2715.5|2662|2683.5|2670.5|2715.5|2673|2674.5|2624|69
1583827800000|2020-03-10 08:10:00|2675|2662.5|2677|2656|2683.5|2671.5|2674.5|2649.5|20
1583828100000|2020-03-10 08:15:00|2682|2657|2681.5|2669.5|2683|2670.5|2674|2649.5|0
1583828400000|2020-03-10 08:20:00|2682|2670.5|2691|2679|2691.5|2680.5|2673.5|2661.5|5
1583828700000|2020-03-10 08:25:00|2690|2679.5|2684.5|2677.5|2692.5|2680.5|2684.5|2671.5|0
1583829000000|2020-03-10 08:30:00|2688.5|2678|2691|2683|2694|2687|2686.5|2674.5|14
1583829300000|2020-03-10 08:35:00|2694.5|2681.5|2702.5|2696.5|2707.5|2696.5|2694.5|2680.5|6
1583829600000|2020-03-10 08:40:00|2710|2695.5|2710.5|2705.5|2713.5|2705.5|2709.5|2695.5|1
1583829900000|2020-03-10 08:45:00|2709.5|2706|2709|2697.5|2710.5|2706.5|2706|2687.5|5
1583830200000|2020-03-10 08:50:00|2709.5|2691.5|2710.5|2699.5|2718.5|2707|2705|2688.5|5
1583830500000|2020-03-10 08:55:00|2709.5|2698.5|2721.5|2709.5|2722|2711.5|2708.5|2697.5|0
1583830800000|2020-03-10 09:00:00|2720.5|2708.5|2725.5|2714.5|2740|2715.5|2716.5|2704.5|6
1583831100000|2020-03-10 09:05:00|2725|2713.5|2723.5|2713.5|2726.5|2715.5|2722.5|2704.5|0
1583831400000|2020-03-10 09:10:00|2724|2714.5|2709|2698.5|2724|2714.5|2707.5|2697|0
1583831700000|2020-03-10 09:15:00|2708.5|2699.5|2719|2711|2719|2711|2707|2699.5|0
1583832000000|2020-03-10 09:20:00|2718.5|2710.5|2718.5|2711|2723|2715|2714.5|2707|0
1583832300000|2020-03-10 09:25:00|2719|2710.5|2716|2708.5|2719|2711.5|2712.5|2704.5|1
1583832600000|2020-03-10 09:30:00|2716.5|2709|2715.5|2709.5|2717.5|2710|2714|2707|0
1583832900000|2020-03-10 09:35:00|2716|2710|2725.5|2717.5|2727|2719.5|2716|2710|5
1583833200000|2020-03-10 09:40:00|2725|2718|2726|2718.5|2730|2722.5|2725|2718|0
1583833500000|2020-03-10 09:45:00|2725.5|2718|2728.5|2721|2731.5|2724|2723|2715.5|0
1583833800000|2020-03-10 09:50:00|2728|2720.5|2726.5|2718.5|2730|2722|2724.5|2716.5|0
1583834100000|2020-03-10 09:55:00|2726|2719|2732|2720.5|2733|2722|2726|2712.5|0
1583834400000|2020-03-10 10:00:00|2731.5|2719.5|2731|2723.5|2731.5|2723.5|2728|2719.5|2
1583834700000|2020-03-10 10:05:00|2733.5|2724|2736|2728.5|2737|2731.5|2733.5|2724|13
1583835000000|2020-03-10 10:10:00|2736.5|2729.5|2738|2730.5|2739|2731|2736.5|2728.5|0
1583835300000|2020-03-10 10:15:00|2738.5|2731|2731|2725|2740.5|2731|2731|2716|2
1583835600000|2020-03-10 10:20:00|2730.5|2724.5|2728|2720|2730.5|2724.5|2728|2720|0
1583835900000|2020-03-10 10:25:00|2732.5|2720.5|2731.5|2723.5|2733|2725|2731|2720.5|2
1583836200000|2020-03-10 10:30:00|2731|2723|2734.5|2723.5|2736|2726|2728.5|2720.5|0
1583836500000|2020-03-10 10:35:00|2735|2722.5|2734|2726.5|2735|2726.5|2730|2714.5|0
1583836800000|2020-03-10 10:40:00|2733.5|2726|2736.5|2728.5|2737|2729.5|2732.5|2724.5|0
1583837100000|2020-03-10 10:45:00|2737|2729|2741|2725.5|2741|2733.5|2737|2725.5|0
1583837400000|2020-03-10 10:50:00|2740.5|2725|2737.5|2727.5|2740.5|2732.5|2736.5|2724.5|0
1583837700000|2020-03-10 10:55:00|2738|2727|2738|2729.5|2740|2729.5|2737.5|2726.5|0
1583838000000|2020-03-10 11:00:00|2737.5|2730|2730.5|2722.5|2738|2731|2730.5|2722.5|2
1583838300000|2020-03-10 11:05:00|2731|2723|2730|2723.5|2731.5|2724|2729|2721.5|0
1583838600000|2020-03-10 11:10:00|2730.5|2724|2733|2728.5|2736|2728.5|2730|2724|0
1583838900000|2020-03-10 11:15:00|2732.5|2724.5|2730|2718.5|2733.5|2725.5|2730|2718.5|2
1583839200000|2020-03-10 11:20:00|2729.5|2718|2724.5|2714.5|2729.5|2718|2724.5|2713.5|0
1583839500000|2020-03-10 11:25:00|2725|2713.5|2716|2709.5|2725|2715.5|2715.5|2709.5|0
1583839800000|2020-03-10 11:30:00|2716.5|2710|2717|2709.5|2718.5|2712|2716.5|2709.5|0
1583840100000|2020-03-10 11:35:00|2716.5|2710|2721|2713.5|2721.5|2714|2716.5|2709.5|3
1583840400000|2020-03-10 11:40:00|2720.5|2713|2720|2712.5|2721.5|2714|2719|2711|0
1583840700000|2020-03-10 11:45:00|2719.5|2712|2712|2705|2720.5|2712.5|2712|2705|2
1583841000000|2020-03-10 11:50:00|2712.5|2705.5|2708.5|2701|2715|2707.5|2708.5|2701|0
1583841300000|2020-03-10 11:55:00|2708|2700.5|2709.5|2701.5|2714|2706.5|2706.5|2699|4
1583841600000|2020-03-10 12:00:00|2710|2700.5|2711|2705|2715|2705|2710|2692.5|0
1583841900000|2020-03-10 12:05:00|2710.5|2705.5|2699|2693|2711|2705.5|2699|2691.5|0
1583842200000|2020-03-10 12:10:00|2702.5|2692.5|2706.5|2699.5|2709|2701|2697.5|2692|5
1583842500000|2020-03-10 12:15:00|2707|2699|2701|2693.5|2707|2699|2699.5|2692|0
1583842800000|2020-03-10 12:20:00|2700.5|2693|2705.5|2699.5|2705.5|2699.5|2699|2691.5|3
1583843100000|2020-03-10 12:25:00|2705|2697.5|2703|2695.5|2707|2699.5|2703|2695.5|0
1583843400000|2020-03-10 12:30:00|2702.5|2694.5|2702.5|2694.5|2706|2698|2701.5|2694.5|0
1583843700000|2020-03-10 12:35:00|2703|2695|2700|2692.5|2703|2695.5|2699|2691.5|0
1583844000000|2020-03-10 12:40:00|2700.5|2693|2694.5|2684.5|2702.5|2695|2693.5|2683.5|0
1583844300000|2020-03-10 12:45:00|2694|2684|2699|2691.5|2700|2692.5|2690.5|2683.5|0
1583844600000|2020-03-10 12:50:00|2699.5|2692|2725|2706.5|2732.5|2710.5|2699.5|2672.5|0
1583844900000|2020-03-10 12:55:00|2724.5|2707|2707|2697.5|2724.5|2707|2707|2697.5|0
1583845200000|2020-03-10 13:00:00|2707.5|2698|2706.5|2697.5|2714.5|2705.5|2706.5|2697.5|5
1583845500000|2020-03-10 13:05:00|2705.5|2697|2700|2691.5|2706|2697|2699|2690.5|0
1583845800000|2020-03-10 13:10:00|2700.5|2691|2705.5|2697|2706.5|2697.5|2700.5|2691|0
1583846100000|2020-03-10 13:15:00|2705|2696.5|2705|2696.5|2705|2696.5|2702|2693.5|0
1583846400000|2020-03-10 13:20:00|2705.5|2697|2708.5|2700|2710.5|2702|2705.5|2697|0
1583846700000|2020-03-10 13:25:00|2709|2699.5|2704.5|2696|2710|2701|2704.5|2696|0
1583847000000|2020-03-10 13:30:00|2704|2695.5|2709|2700.5|2711.5|2702.5|2698.5|2690|0
1583847300000|2020-03-10 13:35:00|2709.5|2700|2704.5|2695.5|2709.5|2700|2697|2688.5|0
1583847600000|2020-03-10 13:40:00|2704|2695|2700.5|2692|2704|2695|2697|2689|9
1583847900000|2020-03-10 13:45:00|2701|2692.5|2698.5|2690|2704|2695.5|2696|2687.5|0
1583848200000|2020-03-10 13:50:00|2698|2689.5|2695|2686|2698|2689.5|2689.5|2681|0
1583848500000|2020-03-10 13:55:00|2694.5|2686.5|2697|2688|2700.5|2692.5|2694.5|2686.5|0
1583848800000|2020-03-10 14:00:00|2696.5|2688.5|2701.5|2694|2702.5|2694|2692.5|2684|1
1583849100000|2020-03-10 14:05:00|2701|2693.5|2706|2697.5|2706.5|2698|2697|2688|0
1583849400000|2020-03-10 14:10:00|2706.5|2697|2709|2700.5|2709.5|2700.5|2706|2697|0
1583849700000|2020-03-10 14:15:00|2709.5|2701|2708.5|2699.5|2711|2702.5|2705|2696|0
1583850000000|2020-03-10 14:20:00|2709|2700|2710|2701|2720|2711|2709|2700|0
1583850300000|2020-03-10 14:25:00|2709|2700.5|2705.5|2697|2709|2700.5|2704.5|2696|0
1583850600000|2020-03-10 14:30:00|2706|2696.5|2702|2693|2706|2696.5|2697.5|2688.5|57
1583850900000|2020-03-10 14:35:00|2701.5|2694|2697|2688|2704|2696|2695.5|2687|2
1583851200000|2020-03-10 14:40:00|2697.5|2688.5|2694.5|2685.5|2698|2690|2691|2682.5|0
1583851500000|2020-03-10 14:45:00|2694|2685|2679.5|2671|2694.5|2686|2678.5|2669.5|0
1583851800000|2020-03-10 14:50:00|2680|2670.5|2667|2658.5|2680.5|2672|2667|2658.5|0
1583852100000|2020-03-10 14:55:00|2667.5|2658|2669|2661|2680|2671|2667.5|2658|1
1583852400000|2020-03-10 15:00:00|2668|2660|2664|2655.5|2669|2660.5|2656.5|2648.5|0
1583852700000|2020-03-10 15:05:00|2663.5|2655|2670.5|2663.5|2671|2664|2662.5|2654|6
1583853000000|2020-03-10 15:10:00|2670|2663|2660.5|2653.5|2670|2663.5|2660.5|2652|0
1583853300000|2020-03-10 15:15:00|2660|2653|2648|2639|2660|2653.5|2647.5|2636|16
1583853600000|2020-03-10 15:20:00|2647.5|2639.5|2637|2628.5|2647.5|2641|2637|2628.5|1
1583853900000|2020-03-10 15:25:00|2636.5|2629|2630|2621.5|2639.5|2632.5|2629.5|2620.5|4
1583854200000|2020-03-10 15:30:00|2629.5|2622.5|2628|2621|2630|2626.5|2627.5|2608|1
1583854500000|2020-03-10 15:35:00|2624|2620.5|2623|2616.5|2626.5|2622|2620|2604.5|8
1583854800000|2020-03-10 15:40:00|2622.5|2617.5|2643.5|2634.5|2643.5|2635|2618|2607.5|5
1583855100000|2020-03-10 15:45:00|2642|2635|2648.5|2640|2655|2649.5|2641|2632.5|16
1583855400000|2020-03-10 15:50:00|2649|2640.5|2632|2623|2650|2642|2629.5|2617.5|0
1583855700000|2020-03-10 15:55:00|2632.5|2623.5|2638.5|2629.5|2645|2636|2627.5|2617.5|0
1583856000000|2020-03-10 16:00:00|2639|2629|2643.5|2634.5|2652|2643.5|2639|2629|2
1583856300000|2020-03-10 16:05:00|2643|2634|2644|2629.5|2649|2639|2640|2625|0
1583856600000|2020-03-10 16:10:00|2643.5|2630.5|2655|2647|2655|2648.5|2643.5|2625.5|0
1583856900000|2020-03-10 16:15:00|2660|2646.5|2654|2645.5|2662|2653.5|2647.5|2624.5|14
1583857200000|2020-03-10 16:20:00|2655|2646|2646.5|2633.5|2655|2646|2643|2605|0
1583857500000|2020-03-10 16:25:00|2646|2634|2637.5|2619.5|2646.5|2637.5|2634.5|2616.5|0
1583857800000|2020-03-10 16:30:00|2638|2620.5|2635.5|2612|2647.5|2626.5|2624.5|2608.5|0
1583858100000|2020-03-10 16:35:00|2635|2612.5|2660.5|2617.5|2662|2617.5|2626.5|2606.5|0
1583858400000|2020-03-10 16:40:00|2659.5|2615.5|2662.5|2618.5|2663|2618.5|2642.5|2602|0
1583858700000|2020-03-10 16:45:00|2662|2619|2669.5|2612.5|2669.5|2620.5|2656.5|2605.5|0
1583859000000|2020-03-10 16:50:00|2669|2605.5|2669.5|2615.5|2669.5|2615.5|2669|2592|0
1583859300000|2020-03-10 16:55:00||2608.5||2616.5||2616.5||2608.5|0
1583859600000|2020-03-10 17:00:00||2617||2616.5||2620||2601|0
1583859900000|2020-03-10 17:05:00||2617||2615||2620||2591.5|0
1583860200000|2020-03-10 17:10:00||2606.5||2619||2619||2606.5|0
1583860500000|2020-03-10 17:15:00||2611.5||2621||2621||2607|0
1583860800000|2020-03-10 17:20:00||2614.5||2621.5||2621.5||2614.5|0
1583861400000|2020-03-10 17:30:00||2614.5||2622.5||2622.5||2608.5|0
1583861700000|2020-03-10 17:35:00||2606.5||2623||2623||2599|0
1583862000000|2020-03-10 17:40:00|2662|2623.5|2669.5|2626.5|2669.5|2628.5|2662|2600|0
1583862300000|2020-03-10 17:45:00|2669|2599|2668.5|2618.5|2669|2624.5|2668.5|2594|0
1583862600000|2020-03-10 17:50:00||2612||2612||2612||2612|0
1583862900000|2020-03-10 17:55:00||2612.5||2612.5||2612.5||2612.5|0
1583863200000|2020-03-10 18:00:00||2605||2610.5||2610.5||2585.5|0
1583863500000|2020-03-10 18:05:00|2667.5|2585.5|2666|2622|2669.5|2624|2666|2585.5|0
1583863800000|2020-03-10 18:10:00|2665.5|2600.5|2669.5|2630.5|2669.5|2634|2665.5|2600.5|0
1583864100000|2020-03-10 18:15:00||2631||2632||2635.5||2608.5|0
1583864400000|2020-03-10 18:20:00||2625.5||2624.5||2638||2602.5|0
1583864700000|2020-03-10 18:25:00||2601.5||2635.5||2637.5||2601.5|0
1583865000000|2020-03-10 18:30:00||2612.5||2645.5||2645.5||2612.5|0
1583865300000|2020-03-10 18:35:00||2620||2640.5||2651||2620|0
1583865600000|2020-03-10 18:40:00||2620.5||2659||2661||2620.5|0
1583865900000|2020-03-10 18:45:00|2702|2639.5|2710|2676.5|2710|2676.5|2701|2639.5|1
1583866200000|2020-03-10 18:50:00|2708.5|2677|2707.5|2667.5|2710|2677|2705.5|2645|0
1583866500000|2020-03-10 18:55:00|2709.5|2668|2710|2663.5|2710|2671.5|2708|2642|0
1583866800000|2020-03-10 19:00:00||2664||2667.5||2668.5||2646.5|0
1583867100000|2020-03-10 19:05:00|2708.5|2656|2708.5|2663|2710|2669|2708.5|2650.5|0
1583867400000|2020-03-10 19:10:00|2710|2653.5|2710|2666.5|2710|2666.5|2709.5|2653.5|0
1583867700000|2020-03-10 19:15:00||2659.5||2688||2688||2659.5|0
1583868000000|2020-03-10 19:20:00|2731||2731.5||2752||2725.5||1
1583868300000|2020-03-10 19:25:00|2731|2687.5|2718.5|2687.5|2752|2687.5|2718.5|2687.5|0
1583868600000|2020-03-10 19:30:00|2743.5|2682.5|2724|2677.5|2745|2682.5|2709.5|2677.5|0
1583868900000|2020-03-10 19:35:00|2736.5|2681.5|2720.5|2681.5|2738.5|2681.5|2720.5|2681.5|0
1583869200000|2020-03-10 19:40:00|2742|2682|2727|2681.5|2742|2682|2720|2681.5|0
1583869500000|2020-03-10 19:45:00|2726.5|2682|2730|2682|2752|2682|2722.5|2681.5|0
1583869800000|2020-03-10 19:50:00|2752|2682.5|2735.5|2694|2752|2694|2730|2682.5|0
1583870100000|2020-03-10 19:55:00|2736|2697.5|2734|2697.5|2739.5|2698|2734|2697.5|0
1583870400000|2020-03-10 20:00:00|2733.5||2733||2739||2729||0
1583870700000|2020-03-10 20:05:00|2732.5||2724.5||2739||2722.5||0
1583871000000|2020-03-10 20:10:00||2692.5||2688.5||2692.5||2688.5|0
1583871600000|2020-03-10 20:20:00|2739|2689|2728.5|2689|2739|2689|2726.5|2689|0
1583871900000|2020-03-10 20:25:00|2739||2733||2739||2730.5||0
1583872200000|2020-03-10 20:30:00|2739||2737.5||2739.5||2735.5||0
1583872500000|2020-03-10 20:35:00|2737||2731||2737||2731||0
1583873100000|2020-03-10 20:45:00|2752|2682|2733|2682|2752|2682|2733|2682|0
1583873400000|2020-03-10 20:50:00|2752||2735||2752||2735||0
1583873700000|2020-03-10 20:55:00|2752|2681.5|2752.5|2681.5|2752.5|2681.5|2737|2681.5|0
1583910000000|2020-03-11 07:00:00|2645|2577.5|2645|2577.5|2645|2590|2640|2577.5|0
1583910600000|2020-03-11 07:10:00|2993||2767.5||2993||2767.5||0
1583910900000|2020-03-11 07:15:00||2582.5||2582.5||2582.5||2582.5|0
1583911200000|2020-03-11 07:20:00||2583||2583.5||2583.5||2583|0
1583911500000|2020-03-11 07:25:00|2767|2584|2767|2585|2767|2585|2767|2584|0
1583912100000|2020-03-11 07:35:00|2754.5|2585.5|2715|2585.5|2754.5|2585.5|2715|2585.5|0
1583912400000|2020-03-11 07:40:00|2729.5|2584|2654.5|2584.5|2729.5|2584.5|2654.5|2584|0
1583912700000|2020-03-11 07:45:00|2717|2585.5|2681|2605|2717|2605|2678|2585.5|0
1583913000000|2020-03-11 07:50:00|2681.5|2604.5|2698.5|2605|2698.5|2605|2681.5|2604.5|0
1583913300000|2020-03-11 07:55:00|2698|2607.5|2698|2608|2698|2608|2698|2607.5|0
1583913600000|2020-03-11 08:00:00|2693.5|2605|2675|2651|2698.5|2653|2675|2604.5|0
1583913900000|2020-03-11 08:05:00|2675.5|2650.5|2668|2659.5|2675.5|2664.5|2662|2650.5|7
1583914200000|2020-03-11 08:10:00|2667.5|2659|2672|2663|2673|2664.5|2665|2656|2
1583914500000|2020-03-11 08:15:00|2672.5|2663.5|2662|2655.5|2672.5|2664.5|2661.5|2652.5|0
1583914800000|2020-03-11 08:20:00|2665.5|2655|2646|2637.5|2665.5|2657.5|2646|2637|3
1583915100000|2020-03-11 08:25:00|2645.5|2636.5|2638.5|2630.5|2645.5|2636.5|2632.5|2624|0
1583915400000|2020-03-11 08:30:00|2637.5|2630|2669|2645|2669.5|2651|2631.5|2622.5|7
1583915700000|2020-03-11 08:35:00|2667.5|2644.5|2656|2647.5|2668.5|2650.5|2646.5|2638|1
1583916000000|2020-03-11 08:40:00|2656.5|2648|2665|2659|2665|2659|2654|2645|3
1583916300000|2020-03-11 08:45:00|2665.5|2659.5|2673|2664.5|2675.5|2668.5|2665|2659.5|10
1583916600000|2020-03-11 08:50:00|2672.5|2664|2669|2660.5|2675|2667|2668|2659|0
1583916900000|2020-03-11 08:55:00|2668.5|2660|2670.5|2661.5|2680|2671|2666.5|2657.5|2
1583917200000|2020-03-11 09:00:00|2670|2661|2671.5|2663|2673.5|2665.5|2669|2660|0
1583917500000|2020-03-11 09:05:00|2671|2663.5|2669|2661|2671.5|2664|2662|2655.5|19
1583917800000|2020-03-11 09:10:00|2669.5|2660.5|2671|2662|2674.5|2666.5|2663.5|2655|0
1583918100000|2020-03-11 09:15:00|2670.5|2661|2662|2653|2670.5|2661|2659.5|2650.5|0
1583918400000|2020-03-11 09:20:00|2661.5|2652.5|2655|2648.5|2664|2656|2654.5|2646.5|1
1583918700000|2020-03-11 09:25:00|2659|2649|2664|2655|2665|2656.5|2657|2649|2
1583919000000|2020-03-11 09:30:00|2663.5|2654.5|2655|2646.5|2665.5|2656.5|2654.5|2646|0
1583919300000|2020-03-11 09:35:00|2654.5|2646|2645|2638|2654.5|2646|2644|2635.5|0
1583919600000|2020-03-11 09:40:00|2645.5|2637.5|2650|2642.5|2651.5|2644|2645.5|2637.5|0
1583919900000|2020-03-11 09:45:00|2649.5|2642|2650.5|2643|2655|2647.5|2649.5|2642|0
1583920200000|2020-03-11 09:50:00|2651|2643.5|2652|2644|2652|2644|2647|2639|0
1583920500000|2020-03-11 09:55:00|2651.5|2644.5|2655.5|2647.5|2655.5|2647.5|2649|2641.5|0
1583920800000|2020-03-11 10:00:00|2655|2648|2654.5|2647|2655.5|2648|2650.5|2643|0
1583921100000|2020-03-11 10:05:00|2654|2646.5|2649|2641.5|2654|2646.5|2649|2641|0
1583921400000|2020-03-11 10:10:00|2649.5|2641|2652.5|2646.5|2654|2648|2648.5|2641|0
1583921700000|2020-03-11 10:15:00|2653|2647|2654|2647.5|2655.5|2649.5|2653|2647|0
1583922000000|2020-03-11 10:20:00|2653.5|2647|2649.5|2643|2653.5|2647|2649.5|2643|0
1583922300000|2020-03-11 10:25:00|2649|2642.5|2640|2633.5|2649.5|2643|2639|2632.5|0
1583922600000|2020-03-11 10:30:00|2640.5|2634|2646.5|2640|2653|2647|2638|2632|0
1583922900000|2020-03-11 10:35:00|2646|2639|2638|2631.5|2646.5|2640.5|2637|2630.5|0
1583923200000|2020-03-11 10:40:00|2638.5|2632|2642.5|2635.5|2642.5|2635.5|2638.5|2632|0
1583923500000|2020-03-11 10:45:00|2643|2636.5|2646.5|2640.5|2651.5|2645|2642.5|2636|0
1583923800000|2020-03-11 10:50:00|2646|2640|2644.5|2638|2649|2642.5|2643.5|2637.5|0
1583924100000|2020-03-11 10:55:00|2645.5|2638.5|2639|2633|2645.5|2639|2638.5|2632|0
1583924400000|2020-03-11 11:00:00|2638.5|2632.5|2645|2639|2650|2641|2638.5|2632.5|0
1583924700000|2020-03-11 11:05:00|2645.5|2638.5|2636|2630|2645.5|2638.5|2635|2628.5|0
1583925000000|2020-03-11 11:10:00|2635.5|2629.5|2635.5|2629.5|2637|2630.5|2634|2627.5|0
1583925300000|2020-03-11 11:15:00|2635|2629|2637|2630.5|2640.5|2634.5|2634|2628|0
1583925600000|2020-03-11 11:20:00|2636.5|2630|2634.5|2628|2638|2631.5|2634.5|2628|0
1583925900000|2020-03-11 11:25:00|2634|2627.5|2630.5|2624|2634|2627.5|2627.5|2621.5|0
1583926200000|2020-03-11 11:30:00|2630|2623.5|2634|2627.5|2634|2628|2629|2623|0
1583926500000|2020-03-11 11:35:00|2633.5|2627|2631.5|2625.5|2633.5|2627|2627.5|2621|0
1583926800000|2020-03-11 11:40:00|2631|2625|2625.5|2618.5|2631|2625|2625.5|2617.5|0
1583927100000|2020-03-11 11:45:00|2626|2618|2629|2622.5|2629.5|2623|2621.5|2615.5|0
1583927400000|2020-03-11 11:50:00|2628.5|2622|2628|2621.5|2630|2623.5|2626|2620|0
1583927700000|2020-03-11 11:55:00|2628.5|2622|2634.5|2628|2637|2631|2628.5|2622|0
1583928000000|2020-03-11 12:00:00|2634|2621.5|2637.5|2631|2638|2631|2632.5|2613.5|9
1583928300000|2020-03-11 12:05:00|2637|2630.5|2631|2624.5|2637.5|2630.5|2629|2623|0
1583928600000|2020-03-11 12:10:00|2630.5|2624|2631|2625|2631|2625|2628|2621.5|0
1583928900000|2020-03-11 12:15:00|2631.5|2625.5|2629|2622.5|2635|2628.5|2626.5|2620.5|0
1583929200000|2020-03-11 12:20:00|2629.5|2623|2629.5|2623.5|2650.5|2632|2626|2620|0
1583929500000|2020-03-11 12:25:00|2630|2624|2624|2615|2630.5|2624|2623.5|2614.5|0
1583929800000|2020-03-11 12:30:00|2624.5|2614.5|2620.5|2614.5|2624.5|2618.5|2619|2612.5|0
1583930100000|2020-03-11 12:35:00|2620|2614|2619|2612.5|2620|2614|2615.5|2608.5|0
1583930400000|2020-03-11 12:40:00|2618.5|2612|2619.5|2613|2620.5|2614.5|2615|2609|0
1583930700000|2020-03-11 12:45:00|2620|2613.5|2620|2614|2623|2616.5|2620|2613.5|0
1583931000000|2020-03-11 12:50:00|2619.5|2613.5|2614.5|2608|2619.5|2613.5|2614|2608|0
1583931300000|2020-03-11 12:55:00|2615|2608.5|2612|2606|2615|2609|2608.5|2604|2
1583931600000|2020-03-11 13:00:00|2611.5|2605.5|2620|2613.5|2620|2613.5|2611.5|2605.5|0
1583931900000|2020-03-11 13:05:00|2618.5|2612|2621.5|2615|2621.5|2615|2615|2608.5|0
1583932200000|2020-03-11 13:10:00|2621|2614.5|2619|2613|2622|2615.5|2616.5|2610|0
1583932500000|2020-03-11 13:15:00|2618.5|2612.5|2617|2611|2620|2614|2616.5|2610|0
1583932800000|2020-03-11 13:20:00|2617.5|2611.5|2624.5|2618.5|2624.5|2618.5|2617.5|2611.5|0
1583933100000|2020-03-11 13:25:00|2625|2619|2636|2630|2636.5|2630|2625|2619|2
1583933400000|2020-03-11 13:30:00|2635.5|2629.5|2642.5|2636.5|2648.5|2639|2631|2625|0
1583933700000|2020-03-11 13:35:00|2643|2637|2626.5|2619|2643.5|2637|2626.5|2619|0
1583934000000|2020-03-11 13:40:00|2627|2619.5|2628.5|2621|2636|2628.5|2625.5|2618|0
1583934300000|2020-03-11 13:45:00|2628|2620.5|2623.5|2616|2629.5|2622|2621|2613.5|0
1583934600000|2020-03-11 13:50:00|2622.5|2615.5|2626.5|2619|2630.5|2622.5|2621|2613.5|0
1583934900000|2020-03-11 13:55:00|2626|2618.5|2628.5|2621|2633.5|2625.5|2620.5|2613|0
1583935200000|2020-03-11 14:00:00|2629|2621.5|2629|2621.5|2633.5|2625.5|2623.5|2616|0
1583935500000|2020-03-11 14:05:00|2628|2621|2632|2624.5|2633.5|2626|2626|2618|0
1583935800000|2020-03-11 14:10:00|2632.5|2625|2632|2624.5|2633.5|2626|2628|2620.5|0
1583936100000|2020-03-11 14:15:00|2631.5|2624|2632.5|2625|2632.5|2625|2628.5|2621|0
1583936400000|2020-03-11 14:20:00|2633|2625.5|2626.5|2619|2633|2625.5|2626.5|2618.5|0
1583936700000|2020-03-11 14:25:00|2626|2618.5|2623.5|2616|2630.5|2623|2623.5|2616|0
1583937000000|2020-03-11 14:30:00|2622.5|2615.5|2629|2621.5|2629|2621.5|2621|2613.5|0
1583937300000|2020-03-11 14:35:00|2629.5|2621|2623.5|2615|2629.5|2621|2620.5|2613|0
1583937600000|2020-03-11 14:40:00|2623|2614.5|2613.5|2606|2623|2615.5|2613.5|2606|0
1583937900000|2020-03-11 14:45:00|2614|2606.5|2614.5|2607|2622|2614|2614|2606.5|0
1583938200000|2020-03-11 14:50:00|2615|2607.5|2613.5|2605.5|2616|2608.5|2611.5|2604|0
1583938500000|2020-03-11 14:55:00|2614|2606|2618.5|2611|2622.5|2614.5|2609|2601.5|7
1583938800000|2020-03-11 15:00:00|2619|2611.5|2620.5|2612.5|2629.5|2622|2619|2611.5|1
1583939100000|2020-03-11 15:05:00|2620|2613|2625|2616|2625.5|2616|2619|2611|0
1583939400000|2020-03-11 15:10:00|2624.5|2615.5|2623|2615.5|2625|2616|2617|2609.5|0
1583939700000|2020-03-11 15:15:00|2622.5|2615|2615|2607.5|2622.5|2615|2615|2607.5|0
1583940000000|2020-03-11 15:20:00|2615.5|2608|2608|2600.5|2617|2608|2608|2596.5|0
1583940300000|2020-03-11 15:25:00|2609|2601|2608|2600.5|2611|2606.5|2606|2596|3
1583940600000|2020-03-11 15:30:00|2608.5|2601|2613|2605.5|2614|2606.5|2606.5|2599|0
1583940900000|2020-03-11 15:35:00|2612.5|2605|2620|2611.5|2620|2612|2611|2603.5|0
1583941200000|2020-03-11 15:40:00|2619.5|2610.5|2614|2606|2620.5|2612.5|2614|2606|0
1583941500000|2020-03-11 15:45:00|2613.5|2606.5|2620.5|2612.5|2620.5|2613|2613|2605.5|0
1583941800000|2020-03-11 15:50:00|2621|2613|2615.5|2608|2622.5|2614.5|2615|2607.5|0
1583942100000|2020-03-11 15:55:00|2615|2607.5|2617.5|2609.5|2617.5|2610|2614|2606.5|0
1583942400000|2020-03-11 16:00:00|2617|2609|2618.5|2610.5|2618.5|2611|2613.5|2606|0
1583942700000|2020-03-11 16:05:00|2619|2611|2620.5|2613|2620.5|2613|2611.5|2608|16
1583943000000|2020-03-11 16:10:00|2621|2612.5|2623.5|2616|2624.5|2617|2620|2612|0
1583943300000|2020-03-11 16:15:00|2623|2615.5|2623|2615.5|2624.5|2617|2622|2614|0
1583943600000|2020-03-11 16:20:00|2622.5|2616|2616.5|2609|2623|2618.5|2616.5|2609|0
1583943900000|2020-03-11 16:25:00|2616|2608.5|2611.5|2601|2616.5|2608.5|2609|2600|0
1583944200000|2020-03-11 16:30:00|2622|2596|2622.5|2603.5|2629.5|2606.5|2609.5|2596|0
1583944500000|2020-03-11 16:35:00|2621.5|2604|2625|2596|2636|2606.5|2618.5|2596|0
1583944800000|2020-03-11 16:40:00|2624.5||2621||2631.5||2619.5||0
1583945100000|2020-03-11 16:45:00|2620.5||2618.5||2624.5||2618||0
1583945400000|2020-03-11 16:50:00|2618||2624||2630||2617.5||0
1583945700000|2020-03-11 16:55:00|2630.5||2629||2636.5||2623||0
1583946000000|2020-03-11 17:00:00|2636||2628||2636||2628||0
1583946300000|2020-03-11 17:05:00|2635||2627.5||2635||2627.5||0
1583946900000|2020-03-11 17:15:00|2634.5||2627||2634.5||2627||0
1583947500000|2020-03-11 17:25:00|2634||2625.5||2642.5||2625.5||0
1583947800000|2020-03-11 17:30:00|2633||2624||2639||2624||0
1583948100000|2020-03-11 17:35:00|2623.5||2621.5||2637.5||2621.5||0
1583948400000|2020-03-11 17:40:00|2634.5||2620.5||2634.5||2620.5||0
1583948700000|2020-03-11 17:45:00|2627.5||2619.5||2627.5||2619.5||0
1583949000000|2020-03-11 17:50:00|2639.5||2618||2639.5||2618||0
1583949300000|2020-03-11 17:55:00|2639.5||2616||2639.5||2616||0
1583949600000|2020-03-11 18:00:00|2615.5||2611||2639||2611||0
1583949900000|2020-03-11 18:05:00|2617.5|2561.5|2610.5|2554.5|2617.5|2561.5|2610.5|2554|1
1583950200000|2020-03-11 18:10:00|2610|2547.5|2609.5|2555.5|2611|2555.5|2609.5|2547.5|0
1583950800000|2020-03-11 18:20:00||2548.5||2549||2549||2548.5|0
1583951400000|2020-03-11 18:30:00|2611|2549.5|2608|2550.5|2611|2550.5|2608|2549.5|0
1583951700000|2020-03-11 18:35:00|2611|2551|2606.5|2552|2611|2552|2606.5|2551|0
1583952000000|2020-03-11 18:40:00|2606|2545|2606|2552.5|2606|2552.5|2606|2545|0
1583952300000|2020-03-11 18:45:00|2611|2546|2604|2552|2611|2559.5|2604|2534|0
1583952600000|2020-03-11 18:50:00|2611|2552.5|2602|2538|2611|2557|2602|2538|0
1583952900000|2020-03-11 18:55:00|2609|2538.5|2599|2541|2611|2541|2599|2531.5|0
1583953200000|2020-03-11 19:00:00|2606|2541.5|2597.5|2529.5|2606|2546.5|2597.5|2527.5|0
1583953500000|2020-03-11 19:05:00|2597|2533|2597|2533|2597|2545|2597|2527|0
1583953800000|2020-03-11 19:10:00|2596.5|2526.5|2595|2526|2597|2534|2595|2514.5|0
1583954100000|2020-03-11 19:15:00|2594.5|2514.5|2594|2528|2594.5|2528|2594|2514.5|0
1583954400000|2020-03-11 19:20:00|2593|2520|2592|2518.5|2593|2534.5|2592|2515|0
1583954700000|2020-03-11 19:25:00|2611|2519|2591.5|2525|2611|2525|2591.5|2519|0
1583955000000|2020-03-11 19:30:00|2599.5|2531.5|2606|2545.5|2611|2545.5|2599|2531.5|0
1583955300000|2020-03-11 19:35:00|2611|2546|2611|2546.5|2611|2546.5|2605|2538|0
1583955600000|2020-03-11 19:40:00||2545||2549.5||2549.5||2539|0
1583955900000|2020-03-11 19:45:00||2538.5||2550.5||2550.5||2538.5|0
1583956200000|2020-03-11 19:50:00||2541.5||2546||2551||2536.5|0
1583956500000|2020-03-11 19:55:00||2538||2550||2550||2538|0
1583960100000|2020-03-11 20:55:00|2611.5|2551|2611.5|2406|2611.5|2551|2611.5|2406|5
1583996400000|2020-03-12 07:00:00|2454.5|2415|2454|2415|2454.5|2418.5|2454|2415|0
1583997000000|2020-03-12 07:10:00|2454.5||2454.5||2454.5||2454||0
1583997300000|2020-03-12 07:15:00|2454||2454.5||2454.5||2454||0
1583997600000|2020-03-12 07:20:00|2454||2454||2454||2454||0
1583998500000|2020-03-12 07:35:00||2414.5||2352.5||2414.5||2352.5|0
1583998800000|2020-03-12 07:40:00|2453.5|2353|2454|2353|2454|2353|2453|2353|0
1583999100000|2020-03-12 07:45:00||2353.5||2353.5||2353.5||2353.5|0
1583999400000|2020-03-12 07:50:00||2354||2373||2373||2354|0
1583999700000|2020-03-12 07:55:00|2454.5|2367|2454.5|2390.5|2454.5|2390.5|2454.5|2343.5|0
1584000000000|2020-03-12 08:00:00|2454|2391|2454|2442.5|2454.5|2443|2454|2391|0
1584000300000|2020-03-12 08:05:00|2453.5|2423|2502.5|2433.5|2561|2454|2453.5|2397|4
1584000600000|2020-03-12 08:10:00|2502|2434|2464.5|2447.5|2502|2456.5|2457.5|2434|15
1584000900000|2020-03-12 08:15:00|2465|2442.5|2458.5|2451.5|2471.5|2454|2456.5|2442|2
1584001200000|2020-03-12 08:20:00|2458|2452|2465|2459|2465|2460|2457|2449.5|8
1584001500000|2020-03-12 08:25:00|2464.5|2458.5|2442.5|2435.5|2464.5|2458.5|2442.5|2435.5|12
1584001800000|2020-03-12 08:30:00|2443|2436|2446|2432.5|2449|2443|2437.5|2407.5|14
1584002100000|2020-03-12 08:35:00|2445.5|2422|2418|2409.5|2445.5|2425.5|2417.5|2406|5
1584002400000|2020-03-12 08:40:00|2422.5|2410|2417.5|2408.5|2422.5|2417|2417|2406|60
1584002700000|2020-03-12 08:45:00|2417|2408|2419|2409.5|2419|2410.5|2413|2406|2
1584003000000|2020-03-12 08:50:00|2418.5|2410|2437|2427.5|2437.5|2428|2415|2406|6
1584003300000|2020-03-12 08:55:00|2437.5|2428|2432.5|2426.5|2440.5|2431.5|2430.5|2426|3
1584003600000|2020-03-12 09:00:00|2432|2419|2423.5|2415|2432|2420.5|2423|2413.5|3
1584003900000|2020-03-12 09:05:00|2424|2414.5|2420|2410|2426|2417.5|2420|2409.5|2
1584004200000|2020-03-12 09:10:00|2419.5|2409.5|2422.5|2414|2423|2418.5|2417.5|2409|1
1584004500000|2020-03-12 09:15:00|2423|2413.5|2427.5|2419|2429.5|2421|2422|2413.5|0
1584004800000|2020-03-12 09:20:00|2428|2418.5|2449|2440|2465.5|2440|2428|2418|0
1584005100000|2020-03-12 09:25:00|2448.5|2439.5|2440|2431|2451.5|2441.5|2439.5|2430|0
1584005400000|2020-03-12 09:30:00|2439.5|2430.5|2431.5|2422.5|2439.5|2431|2431.5|2422.5|0
1584005700000|2020-03-12 09:35:00|2431|2422|2431.5|2422.5|2437|2428|2429.5|2420|20
1584006000000|2020-03-12 09:40:00|2431|2423|2444.5|2435|2445|2436|2431|2423|0
1584006300000|2020-03-12 09:45:00|2446|2435.5|2458.5|2450|2458.5|2450|2446|2435.5|0
1584006600000|2020-03-12 09:50:00|2459|2450.5|2461.5|2453|2461.5|2453|2455.5|2446|0
1584006900000|2020-03-12 09:55:00|2462|2453.5|2460|2441.5|2466|2457|2459.5|2437.5|0
1584007200000|2020-03-12 10:00:00|2459|2442.5|2452.5|2443.5|2459|2449.5|2452|2442.5|0
1584007500000|2020-03-12 10:05:00||2444||2449||2449||2443.5|0
1584007800000|2020-03-12 10:10:00|2458|2449.5|2453|2445|2460.5|2452|2452.5|2444|1
1584008100000|2020-03-12 10:15:00|2453.5|2444.5|2450|2441|2454.5|2446|2448.5|2438.5|8
1584008400000|2020-03-12 10:20:00|2450.5|2441.5|2446.5|2441|2451|2443|2443.5|2437|8
1584008700000|2020-03-12 10:25:00|2444|2440.5|2449.5|2441.5|2450.5|2442|2440|2436|18
1584009000000|2020-03-12 10:30:00|2450|2442|2450|2442|2452|2444|2445.5|2437.5|0
1584009300000|2020-03-12 10:35:00|2450.5|2442.5|2450|2442|2454.5|2446|2449|2440.5|0
1584009600000|2020-03-12 10:40:00|2449.5|2441.5|2448|2440|2452.5|2444.5|2447|2438.5|0
1584009900000|2020-03-12 10:45:00|2447.5|2438.5|2450|2441.5|2451.5|2443|2447|2437.5|1
1584010200000|2020-03-12 10:50:00|2449.5|2441|2449.5|2441|2451.5|2443|2447.5|2438.5|0
1584010500000|2020-03-12 10:55:00|2448.5|2439.5|2460.5|2451.5|2460.5|2452|2448.5|2439.5|5
1584010800000|2020-03-12 11:00:00|2460|2451|2454.5|2446|2462|2457.5|2454|2445.5|45
1584011100000|2020-03-12 11:05:00|2454|2445.5|2445|2437|2454|2445.5|2445|2436|0
1584011400000|2020-03-12 11:10:00|2444.5|2436.5|2445|2436.5|2447|2439|2441.5|2431.5|0
1584011700000|2020-03-12 11:15:00|2444.5|2436|2441.5|2432.5|2447|2439|2440.5|2432|0
1584012000000|2020-03-12 11:20:00|2441|2433|2447.5|2439|2447.5|2439|2440|2431.5|0
1584012300000|2020-03-12 11:25:00|2447|2438.5|2438.5|2431|2447|2438.5|2437|2428.5|0
1584012600000|2020-03-12 11:30:00|2439|2432|2441|2432.5|2441|2437.5|2437.5|2429|12
1584012900000|2020-03-12 11:35:00|2440.5|2432|2442.5|2434|2444.5|2436|2438|2428.5|0
1584013200000|2020-03-12 11:40:00|2442|2433.5|2436|2427|2442|2434|2434.5|2425.5|0
1584013500000|2020-03-12 11:45:00|2436.5|2427.5|2440|2431|2441.5|2433|2436|2427|0
1584013800000|2020-03-12 11:50:00|2439.5|2430.5|2442.5|2434|2442.5|2434|2436.5|2429.5|2
1584014100000|2020-03-12 11:55:00|2442|2434.5|2441|2432.5|2444.5|2436|2439.5|2423.5|0
1584014400000|2020-03-12 12:00:00|2445.5|2432|2435|2426.5|2447.5|2432|2434.5|2416.5|0
1584014700000|2020-03-12 12:05:00|2435.5|2427.5|2435|2426|2436|2428|2430|2414.5|0
1584015000000|2020-03-12 12:10:00|2435.5|2426.5|2441|2432|2442|2432.5|2435.5|2426.5|0
1584015300000|2020-03-12 12:15:00|2440.5|2432.5|2437.5|2429.5|2443.5|2434.5|2437.5|2428.5|0
1584015600000|2020-03-12 12:20:00|2438|2430.5|2439.5|2430.5|2439.5|2431|2435.5|2426|0
1584015900000|2020-03-12 12:25:00|2439|2430|2446|2433|2452.5|2438.5|2436|2411|0
1584016200000|2020-03-12 12:30:00|2445.5|2432.5|2433|2422.5|2445.5|2433|2430.5|2420.5|0
1584016500000|2020-03-12 12:35:00|2434.5|2423.5|2444.5|2435|2444.5|2435.5|2431|2421|0
1584016800000|2020-03-12 12:40:00|2444|2434.5|2448.5|2438.5|2452.5|2443|2443|2428.5|82
1584017100000|2020-03-12 12:45:00|2449|2439|2426.5|2406.5|2452.5|2439.5|2426.5|2406.5|18
1584017400000|2020-03-12 12:50:00|2427|2403.5|2415.5|2403.5|2429.5|2403.5|2414|2403.5|1
1584017700000|2020-03-12 12:55:00|2416||2426.5||2427||2416||10
1584018000000|2020-03-12 13:00:00|2417|2389.5|2428.5|2392|2428.5|2392|2407|2383.5|7
1584018300000|2020-03-12 13:05:00|2430.5|2389|2418|2395.5|2430.5|2399.5|2417.5|2385.5|0
1584018600000|2020-03-12 13:10:00|2417.5|2393.5|2421|2397.5|2424.5|2405|2417.5|2393.5|15
1584018900000|2020-03-12 13:15:00|2422.5|2398|2415.5|2395.5|2425.5|2408|2414.5|2364.5|73
1584019200000|2020-03-12 13:20:00|2416|2395|2404|2384|2416|2395.5|2404|2383|0
1584019500000|2020-03-12 13:25:00|2403.5|2383.5|2403|2379.5|2420.5|2386.5|2398.5|2377.5|0
1584019800000|2020-03-12 13:30:00|2402|2379|2398.5|2377|2417.5|2383.5|2391|2366|0
1584020100000|2020-03-12 13:35:00|2398|2377.5|2379|2356|2399|2378.5|2370.5|2348.5|0
1584020400000|2020-03-12 13:40:00|2378.5|2355.5|2371|2326.5|2386.5|2356.5|2353|2315|0
1584020700000|2020-03-12 13:45:00|2370.5|2328|2376.5|2352|2386.5|2355|2351|2328|0
1584021000000|2020-03-12 13:50:00|2375.5|2351.5|2375|2349.5|2385.5|2362.5|2358.5|2335.5|0
1584021300000|2020-03-12 13:55:00|2374.5|2349|2388.5|2365|2393.5|2368.5|2373|2348.5|5
1584021600000|2020-03-12 14:00:00|2389|2365.5|2367.5|2350|2407|2368|2367.5|2342.5|1
1584021900000|2020-03-12 14:05:00|2368|2351|2386|2363|2394.5|2364|2368|2340|0
1584022200000|2020-03-12 14:10:00|2385.5|2364|2390|2370.5|2396|2379|2383|2357|5
1584022500000|2020-03-12 14:15:00|2390.5|2371|2393|2369.5|2396.5|2384|2388.5|2366|0
1584022800000|2020-03-12 14:20:00|2396|2370|2393|2368.5|2396|2372|2386|2362.5|5
1584023100000|2020-03-12 14:25:00|2392.5|2368|2388|2372|2396.5|2379.5|2386.5|2360|0
1584023400000|2020-03-12 14:30:00|2387.5|2371.5|2387.5|2364.5|2396.5|2377|2381|2330|0
1584023700000|2020-03-12 14:35:00|2386.5|2364|2386.5|2362.5|2396|2372|2382.5|2360|0
1584024000000|2020-03-12 14:40:00|2386|2362|2392|2369.5|2396|2373.5|2385.5|2362|0
1584024300000|2020-03-12 14:45:00|2392.5|2369|2394.5|2379|2396.5|2380|2392|2368.5|0
1584024600000|2020-03-12 14:50:00|2393.5|2370|2405|2389.5|2406.5|2391.5|2390.5|2366|1
1584024900000|2020-03-12 14:55:00|2404.5|2390|2403|2380.5|2409|2390.5|2400|2377|0
1584025200000|2020-03-12 15:00:00|2402|2381|2392|2368|2402|2386|2383.5|2358|0
1584025500000|2020-03-12 15:05:00|2392.5|2368.5|2390|2375|2394|2379|2386.5|2363|0
1584025800000|2020-03-12 15:10:00|2389.5|2365|2392.5|2377|2395|2380|2388|2365|0
1584026100000|2020-03-12 15:15:00|2393|2376|2391|2368|2397.5|2383|2388.5|2366.5|0
1584026400000|2020-03-12 15:20:00|2391.5|2367.5|2400|2384.5|2403.5|2385|2391|2367|0
1584026700000|2020-03-12 15:25:00|2399.5|2384|2388.5|2374|2401|2386|2388.5|2365|0
1584027000000|2020-03-12 15:30:00|2389|2374.5|2381.5|2367|2390|2375.5|2381|2358|0
1584027300000|2020-03-12 15:35:00|2382|2367.5|2375.5|2361.5|2385|2371|2372.5|2343|0
1584027600000|2020-03-12 15:40:00|2376|2362|2373|2332|2377|2362.5|2367|2332|0
1584027900000|2020-03-12 15:45:00|2372.5|2333.5|2344|2314|2374|2345.5|2343|2313|5
1584028200000|2020-03-12 15:50:00|2344.5|2315|2348.5|2325.5|2348.5|2325.5|2328.5|2311|1
1584028500000|2020-03-12 15:55:00|2349|2325|2351.5|2328.5|2356|2341|2349|2303.5|0
1584028800000|2020-03-12 16:00:00|2351|2328|2338.5|2319|2366|2331|2337|2303.5|101
1584029100000|2020-03-12 16:05:00|2339|2320|2332.5|2305.5|2364|2330|2321|2305.5|10
1584029400000|2020-03-12 16:10:00|2332|2306|2332.5|2304|2332.5|2307|2331|2303.5|0
1584029700000|2020-03-12 16:15:00|2336|2303.5|2330|2303.5|2340.5|2324.5|2327.5|2303.5|70
1584030000000|2020-03-12 16:20:00|2331|2323|2347|2328|2347|2328|2329|2303.5|24
1584030300000|2020-03-12 16:25:00|2346|2316|2346|2316.5|2357.5|2339|2344|2312|0
1584030600000|2020-03-12 16:30:00|2346.5|2316|2342.5|2313.5|2355.5|2316|2331.5|2311|0
1584030900000|2020-03-12 16:35:00|2342|2303.5|2351|2303.5|2356.5|2303.5|2331.5|2303.5|5
1584031200000|2020-03-12 16:40:00|2350||2346||2351||2342||0
1584031500000|2020-03-12 16:45:00|2345||2331||2350.5||2331||0
1584031800000|2020-03-12 16:50:00|2331.5||2364||2374||2330.5||0
1584032100000|2020-03-12 16:55:00|2363|2306|2395.5|2319|2401.5|2325.5|2358|2303.5|0
1584032400000|2020-03-12 17:00:00|2396.5|2319.5|2436.5|2356.5|2438.5|2359.5|2384|2308|0
1584032700000|2020-03-12 17:05:00|2437.5|2358|2437|2358|2453|2374|2423.5|2344.5|0
1584033000000|2020-03-12 17:10:00|2435.5|2356.5|2398|2319|2435.5|2357|2389.5|2310|0
1584033300000|2020-03-12 17:15:00|2396.5|2318|2404.5|2325.5|2407|2327|2394|2314.5|180
1584033600000|2020-03-12 17:20:00|2403.5|2324.5|2405|2326.5|2410.5|2332|2397|2319|0
1584033900000|2020-03-12 17:25:00|2403.5|2325.5|2401|2318.5|2404.5|2325.5|2394|2315|0
1584034200000|2020-03-12 17:30:00|2399.5|2321|2389|2310.5|2403|2323|2387|2307.5|0
1584034500000|2020-03-12 17:35:00|2387.5||2352||2388||2352||0
1584034800000|2020-03-12 17:40:00|2354|2310|2357|2303.5|2367.5|2310.5|2352.5|2303.5|0
1584035100000|2020-03-12 17:45:00|2355.5|2305.5|2383|2307.5|2384.5|2307.5|2352|2303.5|0
1584035400000|2020-03-12 17:50:00|2384|2303.5|2379.5|2303.5|2393|2316|2375|2303.5|0
1584035700000|2020-03-12 17:55:00|2381|2304|2401|2324|2401.5|2325|2377.5|2304|0
1584036000000|2020-03-12 18:00:00|2402|2321.5|2391.5|2312.5|2406.5|2328|2382.5|2306.5|0
1584036300000|2020-03-12 18:05:00|2392.5|2310.5|2387.5|2305|2393|2310.5|2384|2305|0
1584036600000|2020-03-12 18:10:00|2389|2311|2381.5|2310.5|2389|2311|2378|2303.5|0
1584036900000|2020-03-12 18:15:00|2380.5||2367||2380.5||2365.5||0
1584037200000|2020-03-12 18:20:00|2366||2354.5||2371.5||2352||0
1584037500000|2020-03-12 18:25:00|2355.5||2366.5||2375||2354.5||0
1584037800000|2020-03-12 18:30:00|2368||2362.5||2372.5||2360||0
1584038100000|2020-03-12 18:35:00|2364||2360.5||2364.5||2357||0
1584038400000|2020-03-12 18:40:00|2362.5||2365||2367||2358||0
1584038700000|2020-03-12 18:45:00|2366.5||2377.5||2378||2357||0
1584039000000|2020-03-12 18:50:00|2376||2370||2383||2364.5||0
1584039300000|2020-03-12 18:55:00|2368||2357||2377||2356||0
1584039600000|2020-03-12 19:00:00|2358.5||2365.5||2367||2357.5||0
1584039900000|2020-03-12 19:05:00|2364.5||2370||2375||2353||0
1584040200000|2020-03-12 19:10:00|2368||2364.5||2382.5||2364.5||0
1584040500000|2020-03-12 19:15:00|2363||2357.5||2364||2353||0
1584040800000|2020-03-12 19:20:00|2358.5|2309|2354|2303.5|2364.5|2309|2351|2303.5|0
1584041100000|2020-03-12 19:25:00|2355|2278.5|2348|2303.5|2360.5|2303.5|2348|2278.5|0
1584041400000|2020-03-12 19:30:00|2349.5||2349.5||2356||2344.5||0
1584041700000|2020-03-12 19:35:00|2346||2341||2353.5||2338||0
1584042000000|2020-03-12 19:40:00|2343||2353||2356.5||2343||0
1584042300000|2020-03-12 19:45:00|2354||2353.5||2357||2346.5||0
1584042600000|2020-03-12 19:50:00|2354.5||2349.5||2363||2346.5||0
1584042900000|2020-03-12 19:55:00|2350.5||2333.5||2351.5||2332.5||0
1584043200000|2020-03-12 20:00:00|2334.5|2250|2360.5|2261|2613|2261|2327.5|2242|1
1584043500000|2020-03-12 20:05:00|2613|2259|2360.5|2249.5|2613|2259|2360.5|2248.5|0
1584043800000|2020-03-12 20:10:00||2250||2250.5||2250.5||2250|0
1584044100000|2020-03-12 20:15:00|2613|2248|2613|2244.5|2613|2251|2613|2244|0
1584044400000|2020-03-12 20:20:00||2242||2245||2245||2242|0
1584044700000|2020-03-12 20:25:00||2243||2246||2246||2243|0
1584045000000|2020-03-12 20:30:00||2244||2239.5||2244.5||2239.5|0
1584045300000|2020-03-12 20:35:00||2238||2233.5||2238||2233.5|0
1584045600000|2020-03-12 20:40:00||2232||2226||2232||2224.5|0
1584045900000|2020-03-12 20:45:00||2232.5||2236.5||2236.5||2232.5|0
1584046500000|2020-03-12 20:55:00||2235||2224||2235||2224|0
1584082800000|2020-03-13 07:00:00|2387|2307|2387|2296.5|2387|2307.5|2387|2294.5|0
1584083400000|2020-03-13 07:10:00||2300||2315.5||2315.5||2300|0
1584083700000|2020-03-13 07:15:00|2995.5|2314|2407|2303.5|2995.5|2314|2407|2298.5|0
1584084000000|2020-03-13 07:20:00||2304.5||2301||2309||2297|0
1584084300000|2020-03-13 07:25:00||2303||2320.5||2320.5||2300|0
1584084600000|2020-03-13 07:30:00|2427|2325.5|2427|2331.5|2427|2337|2427|2320.5|0
1584084900000|2020-03-13 07:35:00|2513|2337|2456.5|2344.5|2513|2348.5|2456|2331.5|0
1584085200000|2020-03-13 07:40:00||2343.5||2335.5||2350.5||2333.5|0
1584085500000|2020-03-13 07:45:00|2457|2334|2457|2347.5|2457|2347.5|2457|2331.5|0
1584085800000|2020-03-13 07:50:00||2349||2346.5||2356.5||2343|0
1584086100000|2020-03-13 07:55:00||2345||2400||2400||2338|0
1584086400000|2020-03-13 08:00:00|2505.5|2420|2506|2420.5|2506|2420.5|2505.5|2420|0
1584086700000|2020-03-13 08:05:00|2505.5|2421|2492|2392|2506|2424.5|2492|2361.5|0
1584087000000|2020-03-13 08:10:00|2472.5|2391|2414.5|2375.5|2472.5|2396.5|2414|2361|0
1584087300000|2020-03-13 08:15:00|2412.5|2375|2399|2355|2414|2377|2398.5|2354|0
1584087600000|2020-03-13 08:20:00|2399.5|2355.5|2392|2369.5|2407.5|2372|2386|2339.5|0
1584087900000|2020-03-13 08:25:00|2396|2369|2392.5|2359|2413|2376|2387.5|2339.5|42
1584088200000|2020-03-13 08:30:00|2393|2359.5|2378|2348|2404.5|2362|2341.5|2330.5|4
1584088500000|2020-03-13 08:35:00|2378.5|2347|2378.5|2348|2413|2348|2374.5|2320.5|1
1584088800000|2020-03-13 08:40:00|2377.5|2347.5|2371.5|2342|2378.5|2348.5|2368.5|2316.5|0
1584089100000|2020-03-13 08:45:00|2372|2341.5|2365|2335.5|2379|2352|2364.5|2316|0
1584089400000|2020-03-13 08:50:00|2365.5|2336.5|2378.5|2341|2379|2354.5|2365.5|2329.5|0
1584089700000|2020-03-13 08:55:00|2379|2341.5|2379|2354.5|2379|2356.5|2377|2335|0
1584090000000|2020-03-13 09:00:00|2378|2355|2367|2346|2379|2359.5|2366.5|2340|0
1584090300000|2020-03-13 09:05:00|2366.5|2345.5|2377|2351.5|2378.5|2351.5|2366.5|2334.5|0
1584090600000|2020-03-13 09:10:00|2376.5|2350.5|2377|2357.5|2379|2361.5|2374|2347.5|0
1584090900000|2020-03-13 09:15:00|2377.5|2358.5|2387|2365|2389|2370.5|2376.5|2355.5|6
1584091200000|2020-03-13 09:20:00|2386|2366|2398|2377.5|2401|2383|2383|2355|0
1584091500000|2020-03-13 09:25:00|2397.5|2378|2413|2379.5|2435|2381.5|2397|2365|0
1584091800000|2020-03-13 09:30:00|2413.5|2380.5|2413|2387.5|2418.5|2392.5|2405|2367.5|0
1584092100000|2020-03-13 09:35:00|2412.5|2386.5|2411.5|2385.5|2415|2389.5|2409|2383|0
1584092400000|2020-03-13 09:40:00|2412|2386|2418|2392.5|2418|2392.5|2411|2385.5|0
1584092700000|2020-03-13 09:45:00|2418.5|2393|2426.5|2400.5|2427.5|2401|2418.5|2373.5|0
1584093000000|2020-03-13 09:50:00|2427|2401|2422|2396|2443|2401|2421.5|2373.5|0
1584093300000|2020-03-13 09:55:00|2422.5|2396.5|2420.5|2394.5|2430.5|2404.5|2420.5|2384.5|0
1584093600000|2020-03-13 10:00:00|2421|2395|2430.5|2404|2431.5|2406|2421|2384.5|0
1584093900000|2020-03-13 10:05:00|2431|2404.5|2420.5|2402|2431|2404.5|2413|2386.5|13
1584094200000|2020-03-13 10:10:00|2425|2402.5|2426|2405.5|2426.5|2407|2425|2393.5|1
1584094500000|2020-03-13 10:15:00|2426.5|2406|2435|2415.5|2443|2417|2426.5|2393.5|0
1584094800000|2020-03-13 10:20:00|2435.5|2416|2436|2417.5|2440.5|2421.5|2435.5|2416|0
1584095100000|2020-03-13 10:25:00|2435.5|2416.5|2426|2406.5|2435.5|2416.5|2424.5|2395|0
1584095400000|2020-03-13 10:30:00|2425.5|2406|2426.5|2407.5|2428.5|2410.5|2422.5|2403|0
1584095700000|2020-03-13 10:35:00|2426|2406.5|2428|2409.5|2431|2412.5|2424.5|2405.5|0
1584096000000|2020-03-13 10:40:00|2428.5|2410.5|2434.5|2408.5|2435.5|2416.5|2427.5|2408.5|0
1584096300000|2020-03-13 10:45:00|2434|2409|2435|2416.5|2443|2417.5|2433.5|2408.5|0
1584096600000|2020-03-13 10:50:00|2435.5|2417|2442|2424.5|2442|2424.5|2435|2409.5|0
1584096900000|2020-03-13 10:55:00|2442.5|2425|2443|2425.5|2443|2428.5|2442.5|2419.5|0
1584097200000|2020-03-13 11:00:00||2424.5||2429.5||2429.5||2422|0
1584097500000|2020-03-13 11:05:00|2455.5|2430|2463|2446|2463|2446|2449.5|2424.5|1
1584097800000|2020-03-13 11:10:00|2471|2429.5|2473.5|2458|2473.5|2458|2468.5|2429|3
1584098100000|2020-03-13 11:15:00|2474|2462|2480|2455|2498|2468|2474|2446.5|1
1584098400000|2020-03-13 11:20:00|2479.5|2447|2494|2431.5|2494|2455|2464.5|2431.5|0
1584098700000|2020-03-13 11:25:00|2494.5|2432|2501|2439.5|2501|2440|2494|2430.5|0
1584099000000|2020-03-13 11:30:00|2474|2441.5|2487|2468|2487|2468|2474|2432.5|3
1584099300000|2020-03-13 11:35:00|2487.5|2467.5|2476|2456|2506|2467.5|2472.5|2416|2
1584099600000|2020-03-13 11:40:00|2476.5|2456.5|2491.5|2467.5|2506|2471.5|2476.5|2439|0
1584099900000|2020-03-13 11:45:00|2491|2468|2472|2453|2491|2469|2470|2429|2
1584100200000|2020-03-13 11:50:00|2471.5|2454|2486|2464|2486|2464|2471|2451|18
1584100500000|2020-03-13 11:55:00|2485.5|2465|2491.5|2473|2491.5|2478|2483.5|2464.5|22
1584100800000|2020-03-13 12:00:00|2490.5|2465.5|2492|2463|2492|2470|2483.5|2393.5|0
1584101100000|2020-03-13 12:05:00|2491.5|2464|2504.5|2479|2505.5|2481|2491.5|2393.5|3
1584101400000|2020-03-13 12:10:00|2505|2480|2506|2479|2506|2485|2504|2455|0
1584101700000|2020-03-13 12:15:00|2504|2478.5|2504.5|2484|2504.5|2484.5|2503.5|2478.5|0
1584102000000|2020-03-13 12:20:00|2504|2483|2514.5|2493|2518|2499.5|2503.5|2477.5|21
1584102300000|2020-03-13 12:25:00|2513.5|2494|2529.5|2507.5|2530|2511|2510|2486|0
1584102600000|2020-03-13 12:30:00|2529|2507|2545.5|2518|2548|2520|2528.5|2506.5|0
1584102900000|2020-03-13 12:35:00|2545|2517.5|2530.5|2513|2545|2518|2530.5|2506|0
1584103200000|2020-03-13 12:40:00|2531|2512|2542.5|2518|2561.5|2520|2526|2504|12
1584103500000|2020-03-13 12:45:00|2541.5|2517|2522|2504|2541.5|2517|2522|2498|0
1584103800000|2020-03-13 12:50:00|2522.5|2505|2520|2499|2529.5|2511|2514|2490|0
1584104100000|2020-03-13 12:55:00|2519.5|2498.5|2523.5|2491|2525.5|2507|2519.5|2478.5|0
1584104400000|2020-03-13 13:00:00|2524|2491.5|2507.5|2488|2524|2504.5|2507|2487|0
1584104700000|2020-03-13 13:05:00|2507|2488.5|2503.5|2484.5|2508|2489|2491.5|2463.5|0
1584105000000|2020-03-13 13:10:00|2503|2484|2513|2493.5|2516.5|2496|2500|2480.5|0
1584105300000|2020-03-13 13:15:00|2512.5|2493|2502|2482.5|2512.5|2493|2501.5|2475|0
1584105600000|2020-03-13 13:20:00|2502.5|2483|2493.5|2473.5|2504|2485|2491.5|2464|0
1584105900000|2020-03-13 13:25:00|2493|2473|2505|2488|2505|2488|2488.5|2468.5|8
1584106200000|2020-03-13 13:30:00|2504.5|2480|2474|2453.5|2505.5|2488|2469.5|2445|5
1584106500000|2020-03-13 13:35:00|2473.5|2453|2461|2437.5|2477.5|2460|2461|2437.5|0
1584106800000|2020-03-13 13:40:00|2460.5|2437|2471|2430|2497|2442|2413.5|2395|26
1584107100000|2020-03-13 13:45:00|2471.5|2430.5|2486|2454.5|2488|2457|2470.5|2430.5|7
1584107400000|2020-03-13 13:50:00|2485.5|2429|2455.5|2432|2485.5|2436|2455|2429|3
1584107700000|2020-03-13 13:55:00|2456|2433|2447|2423|2467.5|2439|2446|2418|6
1584108000000|2020-03-13 14:00:00|2446|2422.5|2457.5|2437|2460.5|2440|2440|2414|5
1584108300000|2020-03-13 14:05:00|2457|2430|2453|2432|2459.5|2439|2442.5|2426|0
1584108600000|2020-03-13 14:10:00|2452.5|2425|2464|2420|2465.5|2439|2450|2420|20
1584108900000|2020-03-13 14:15:00|2463.5|2419.5|2460.5|2431|2466|2438|2453|2415.5|0
1584109200000|2020-03-13 14:20:00|2461|2432|2469|2414.5|2473|2446|2459|2414.5|0
1584109500000|2020-03-13 14:25:00|2468|2422.5|2440|2420|2471|2441|2439.5|2414|0
1584109800000|2020-03-13 14:30:00|2439.5|2419|2437|2421|2448|2428|2436|2410|0
1584110100000|2020-03-13 14:35:00|2439|2420|2428.5|2408|2439|2420|2425.5|2401|0
1584110400000|2020-03-13 14:40:00|2428|2403.5|2423.5|2403|2428.5|2408|2420.5|2393.5|0
1584110700000|2020-03-13 14:45:00|2423|2394|2419.5|2399|2426|2408|2417|2393.5|2
1584111000000|2020-03-13 14:50:00|2424|2400|2414|2394|2428|2405|2407.5|2393.5|4
1584111300000|2020-03-13 14:55:00|2414.5|2395|2405.5|2393.5|2421|2396|2405.5|2393.5|0
1584111600000|2020-03-13 15:00:00|2406|2391.5|2406.5|2385|2410.5|2392.5|2399.5|2364|19
1584111900000|2020-03-13 15:05:00|2406|2384.5|2410|2379.5|2410|2385|2399.5|2359.5|0
1584112200000|2020-03-13 15:10:00|2410.5|2380.5|2409|2386.5|2410.5|2390|2407.5|2372|0
1584112500000|2020-03-13 15:15:00|2409.5|2387|2410|2369|2410.5|2389.5|2394|2364.5|0
1584112800000|2020-03-13 15:20:00|2409.5|2369.5|2390.5|2370|2409.5|2377|2377|2362|5
1584113100000|2020-03-13 15:25:00|2391|2371|2390.5|2338.5|2393.5|2372|2384|2332.5|0
1584113400000|2020-03-13 15:30:00|2391|2339|2380|2331|2397.5|2353.5|2379.5|2327|8
1584113700000|2020-03-13 15:35:00|2376.5|2330.5|2364.5|2338.5|2377.5|2354|2362|2330.5|0
1584114000000|2020-03-13 15:40:00|2364|2338|2356.5|2328|2364|2338|2355.5|2327|0
1584114300000|2020-03-13 15:45:00|2357|2328.5|2349.5|2318|2366.5|2329|2344.5|2313|0
1584114600000|2020-03-13 15:50:00|2350|2317.5|2356.5|2320|2360.5|2324.5|2350|2313|0
1584114900000|2020-03-13 15:55:00|2357|2320.5|2372.5|2321|2373|2346.5|2357|2320.5|0
1584115200000|2020-03-13 16:00:00|2371.5|2320.5|2355|2322|2372|2340|2345.5|2313|5
1584115500000|2020-03-13 16:05:00|2355.5|2321|2367.5|2333|2369.5|2340|2353|2314|10
1584115800000|2020-03-13 16:10:00|2367|2325|2358.5|2330.5|2371.5|2337|2354.5|2316|0
1584116100000|2020-03-13 16:15:00|2359|2332|2368.5|2334|2371.5|2342|2357.5|2325|0
1584116400000|2020-03-13 16:20:00|2368|2335|2358.5|2341|2372|2346|2357.5|2332|5
1584116700000|2020-03-13 16:25:00|2358|2342|2372|2337.5|2372|2342|2356.5|2337.5|0
1584117000000|2020-03-13 16:30:00|2372.5|2321|2372.5|2337.5|2372.5|2349|2372|2320|0
1584117300000|2020-03-13 16:35:00|2372|2337|2372.5|2324.5|2372.5|2342|2372|2324.5|0
1584117600000|2020-03-13 16:40:00||2324||2349||2356.5||2324|0
1584117900000|2020-03-13 16:45:00|2373|2349.5|2419.5|2363|2421|2366.5|2373|2349.5|4
1584118200000|2020-03-13 16:50:00|2418.5|2351.5|2441.5|2362.5|2445|2367.5|2418.5|2350|0
1584118500000|2020-03-13 16:55:00|2440|2361|2419|2341|2441|2362.5|2416.5|2339|0
1584118800000|2020-03-13 17:00:00|2421|2342.5|2419.5|2341.5|2436.5|2358|2417.5|2339|0
1584119100000|2020-03-13 17:05:00|2418.5|2340.5|2420|2341|2424.5|2347|2415.5|2338|0
1584119400000|2020-03-13 17:10:00|2419|2342|2427.5|2349.5|2430|2351.5|2414.5|2337.5|0
1584119700000|2020-03-13 17:15:00|2428.5|2351.5|2391.5|2350|2430.5|2352|2391.5|2343|0
1584120000000|2020-03-13 17:20:00|2392|2349|2392|2350|2392|2350|2391.5|2349|0
1584120600000|2020-03-13 17:30:00|2450|2324|2435|2324|2450|2324|2434|2324|2
1584120900000|2020-03-13 17:35:00|2436||2446||2446||2434.5||0
1584121200000|2020-03-13 17:40:00|2447||2451.5||2455.5||2446.5||0
1584121500000|2020-03-13 17:45:00|2453||2459.5||2462||2453||0
1584121800000|2020-03-13 17:50:00|2461||2463.5||2470||2459.5||0
1584122100000|2020-03-13 17:55:00|2462||2463||2467.5||2457||0
1584122400000|2020-03-13 18:00:00|2462||2447.5||2462||2446||0
1584122700000|2020-03-13 18:05:00|2446.5||2443.5||2451||2429.5||0
1584123000000|2020-03-13 18:10:00|2437||2442.5||2449.5||2432||0
1584123300000|2020-03-13 18:15:00|2443.5|2365|2449|2365|2455.5|2365|2442|2365|0
1584123600000|2020-03-13 18:20:00|2444|2352.5|2445|2352.5|2452.5|2352.5|2434|2352.5|0
1584123900000|2020-03-13 18:25:00|2444|2350|2435|2390|2446|2400|2434|2324|5
1584124200000|2020-03-13 18:30:00|2436||2439||2443||2432||1
1584124500000|2020-03-13 18:35:00|2436.5||2437||2440||2432.5||0
1584124800000|2020-03-13 18:40:00|2434.5|2390.5|2455.5|2390|2456|2390.5|2432.5|2390|0
1584125100000|2020-03-13 18:45:00|2449||2444||2455.5||2438||0
1584125400000|2020-03-13 18:50:00|2437.5||2450.5||2451||2437.5||0
1584125700000|2020-03-13 18:55:00|2449.5|2390.5|2456|2390.5|2460|2390.5|2447.5|2390|0
1584126000000|2020-03-13 19:00:00|2455||2461||2466.5||2453.5||0
1584126300000|2020-03-13 19:05:00|2462.5|2400|2459.5|2400|2467|2400.5|2455.5|2400|0
1584126600000|2020-03-13 19:10:00|2461|2400.5|2460.5|2400|2464.5|2400.5|2450|2400|0
1584126900000|2020-03-13 19:15:00|2459.5|2400.5|2464|2400.5|2467|2400.5|2457|2400|0
1584127200000|2020-03-13 19:20:00|2462.5|2400|2464.5|2400.5|2469|2400.5|2459|2400|0
1584127500000|2020-03-13 19:25:00|2462.5|2400|2466.5|2400.5|2466.5|2400.5|2461.5|2400|0
1584127800000|2020-03-13 19:30:00|2468.5|2400|2445|2400|2469|2400.5|2442|2400|0
1584128100000|2020-03-13 19:35:00|2446|2400.5|2469|2406.5|2469|2406.5|2443|2400|0
1584128400000|2020-03-13 19:40:00|2468|2406|2469|2406.5|2469|2406.5|2464.5|2406|0
1584128700000|2020-03-13 19:45:00||2412||2415||2420.5||2406.5|0
1584129000000|2020-03-13 19:50:00||2417.5||2442||2442||2415|0
1584129300000|2020-03-13 19:55:00|2521|2440.5|2515.5|2435|2531|2462|2507|2429|1
1584129600000|2020-03-13 20:00:00|2514.5|2435.5|2521|2443|2521.5|2443.5|2514|2435.5|0
1584129900000|2020-03-13 20:05:00|2520|2442|2521|2443|2527.5|2448.5|2519|2441.5|0
1584130200000|2020-03-13 20:10:00|2522|2444|2528|2450|2533|2451.5|2521.5|2443|0
1584130500000|2020-03-13 20:15:00|2526.5|2449|2516.5|2439|2528|2449|2516.5|2439|0
1584130800000|2020-03-13 20:20:00|2515.5|2437.5|2511.5|2432.5|2516.5|2437.5|2509|2432.5|0
1584131100000|2020-03-13 20:25:00|2510.5|2433.5|2518.5|2439.5|2521|2439.5|2510.5|2432.5|0
1584131400000|2020-03-13 20:30:00|2516.5|2438.5|2514|2431|2517.5|2438.5|2500.5|2421.5|0
1584131700000|2020-03-13 20:35:00|2511|2432|2507.5|2428.5|2517.5|2439|2506.5|2428.5|0
1584132000000|2020-03-13 20:40:00|2506.5|2427.5|2497.5|2419|2508|2430.5|2495|2418|0
1584132300000|2020-03-13 20:45:00|2498.5|2421|2494|2416|2510|2426|2494|2416|0
1584132600000|2020-03-13 20:50:00|2495.5|2415|2496|2400|2503.5|2417.5|2492|2400|5
1584132900000|2020-03-13 20:55:00|2494|2002.5|2564|2002.5|2564|2002.5|2494|2002.5|0
1584342000000|2020-03-16 07:00:00|2255|2037.5|2270.5|2037.5|2291.5|2037.5|2249.5|2037.5|0
1584342300000|2020-03-16 07:05:00|2268.5|2122.5|2274.5|2122.5|2281.5|2122.5|2268.5|2122.5|0
1584342600000|2020-03-16 07:10:00|2275.5|2123.5|2230|2127.5|2275.5|2127.5|2220|2123.5|0
1584342900000|2020-03-16 07:15:00|2231||2249.5||2249.5||2230.5||0
1584343200000|2020-03-16 07:20:00|2253.5|2146.5|2247|2146.5|2254.5|2146.5|2244.5|2146.5|0
1584343500000|2020-03-16 07:25:00|2246||2257.5||2261||2234.5||0
1584343800000|2020-03-16 07:30:00|2259.5||2244.5||2259.5||2244||0
1584344100000|2020-03-16 07:35:00|2245.5||2247.5||2248.5||2242.5||0
1584344400000|2020-03-16 07:40:00|2248.5|2147|2257.5|2146.5|2265|2147|2248.5|2146.5|0
1584344700000|2020-03-16 07:45:00|2254.5||2257.5||2259||2245||0
1584345000000|2020-03-16 07:50:00|2256.5|2141|2243|2141|2256.5|2141|2240.5|2141|0
1584345300000|2020-03-16 07:55:00|2244|2182.5|2254|2210.5|2257.5|2210.5|2239|2182.5|0
1584345600000|2020-03-16 08:00:00|2260.5|2216|2229.5|2180.5|2315.5|2224.5|2226|2177|9
1584345900000|2020-03-16 08:05:00|2235|2228|2257.5|2240.5|2257.5|2245|2235|2187|10
1584346200000|2020-03-16 08:10:00|2322|2241|2265|2236|2322|2244|2263|2236|10
1584346500000|2020-03-16 08:15:00|2265.5|2237|2253.5|2236.5|2271|2237|2246|2236.5|3
1584346800000|2020-03-16 08:20:00|2253|2236|2224.5|2191|2253.5|2236.5|2224.5|2186.5|2
1584347100000|2020-03-16 08:25:00|2224|2190.5|2201|2153|2224.5|2191.5|2201|2150|2
1584347400000|2020-03-16 08:30:00|2200|2154|2184.5|2147|2206.5|2173|2184.5|2147|6
1584347700000|2020-03-16 08:35:00|2184|2146.5|2184|2148|2184.5|2148.5|2173|2120|0
1584348000000|2020-03-16 08:40:00|2183.5|2147.5|2184.5|2155.5|2184.5|2163.5|2165.5|2141.5|2
1584348300000|2020-03-16 08:45:00|2184|2156|2184|2147.5|2184|2161|2184|2144.5|0
1584348600000|2020-03-16 08:50:00|2183.5|2147|2182.5|2147|2184.5|2149.5|2180|2140|0
1584348900000|2020-03-16 08:55:00|2183|2147.5|2184.5|2152.5|2184.5|2166.5|2180|2140|0
1584349200000|2020-03-16 09:00:00|2183.5|2152|2181.5|2145.5|2184.5|2164.5|2181|2145.5|0
1584349500000|2020-03-16 09:05:00|2181|2145|2184.5|2151.5|2184.5|2157.5|2180|2138.5|0
1584349800000|2020-03-16 09:10:00|2184|2145.5|2184.5|2161|2184.5|2161|2181.5|2142|0
1584350100000|2020-03-16 09:15:00|2202|2160.5|2202|2177.5|2202|2178|2201.5|2155|5
1584350400000|2020-03-16 09:20:00|2201.5|2178|2201|2178|2202|2183|2200|2177.5|0
1584350700000|2020-03-16 09:25:00|2219|2178.5|2217.5|2190.5|2220|2192.5|2209.5|2174|1
1584351000000|2020-03-16 09:30:00|2218.5|2191.5|2206.5|2179.5|2224.5|2192.5|2204.5|2170|0
1584351300000|2020-03-16 09:35:00|2207.5|2180|2195.5|2169.5|2207.5|2184.5|2194.5|2168.5|0
1584351600000|2020-03-16 09:40:00|2196.5|2170.5|2199.5|2172.5|2204.5|2178.5|2196.5|2167.5|0
1584351900000|2020-03-16 09:45:00|2201.5|2173|2205.5|2177.5|2205.5|2181.5|2201.5|2168|30
1584352200000|2020-03-16 09:50:00|2204.5|2177|2199.5|2165|2205.5|2177|2198.5|2163.5|21
1584352500000|2020-03-16 09:55:00|2198.5|2164.5|2196.5|2169|2204.5|2170.5|2196.5|2160|0
1584352800000|2020-03-16 10:00:00|2195.5|2161|2194.5|2172.5|2199.5|2174.5|2190.5|2131.5|0
1584353100000|2020-03-16 10:05:00|2195.5|2173.5|2197.5|2174.5|2198.5|2175.5|2188.5|2160.5|0
1584353400000|2020-03-16 10:10:00|2196.5|2175.5|2192.5|2169.5|2203.5|2180.5|2190.5|2167.5|0
1584353700000|2020-03-16 10:15:00|2191.5|2170.5|2194|2166.5|2194.5|2170.5|2175|2157.5|5
1584354000000|2020-03-16 10:20:00|2192.5|2167.5|2184.5|2154.5|2192.5|2170.5|2183.5|2146|0
1584354300000|2020-03-16 10:25:00|2183.5|2155|2182|2157.5|2184.5|2162.5|2182|2121|0
1584354600000|2020-03-16 10:30:00|2181.5|2158|2180.5|2157.5|2181.5|2163|2180.5|2147.5|0
1584354900000|2020-03-16 10:35:00|2180|2147.5|2174|2162.5|2180.5|2162.5|2174|2147.5|0
1584355200000|2020-03-16 10:40:00|2189|2161.5|2185.5|2163.5|2199.5|2165.5|2185.5|2158.5|6
1584355500000|2020-03-16 10:45:00|2186.5|2164|2188.5|2166.5|2195.5|2170.5|2185.5|2160.5|0
1584355800000|2020-03-16 10:50:00|2187.5|2165.5|2188.5|2166.5|2203|2170.5|2184.5|2161.5|0
1584356100000|2020-03-16 10:55:00|2187.5|2165.5|2189.5|2168.5|2197.5|2168.5|2186.5|2158.5|50
1584356400000|2020-03-16 11:00:00|2190.5|2169|2192.5|2170.5|2198.5|2175.5|2190.5|2165.5|0
1584356700000|2020-03-16 11:05:00|2193.5|2171.5|2194.5|2172.5|2194.5|2172.5|2190|2160|0
1584357000000|2020-03-16 11:10:00|2193.5|2171.5|2187.5|2164.5|2194.5|2172.5|2187.5|2153.5|217
1584357300000|2020-03-16 11:15:00|2188.5|2166.5|2187.5|2167.5|2188.5|2168.5|2186.5|2164|0
1584357600000|2020-03-16 11:20:00||2166.5||2162.5||2169.5||2154|99
1584357900000|2020-03-16 11:25:00|2187|2155.5|2179.5|2159.5|2187|2166.5|2179.5|2151|0
1584358200000|2020-03-16 11:30:00|2180.5|2157.5|2176|2155.5|2180.5|2158.5|2175.5|2155.5|0
1584358500000|2020-03-16 11:35:00|2175.5|2153.5|2167.5|2152|2176|2153.5|2166.5|2145.5|0
1584358800000|2020-03-16 11:40:00|2166.5|2152.5|2167.5|2152.5|2167.5|2161|2164.5|2152|5
1584359100000|2020-03-16 11:45:00|2170.5|2153.5|2172.5|2152.5|2173.5|2155.5|2167.5|2152|3
1584359400000|2020-03-16 11:50:00|2171.5|2153|2174.5|2152.5|2176.5|2154.5|2169.5|2152.5|0
1584359700000|2020-03-16 11:55:00|2173.5|2153|2169.5|2152|2176.5|2164.5|2167.5|2152|5
1584360000000|2020-03-16 12:00:00|2174.5|2152.5|2177.5|2157.5|2186.5|2160.5|2173.5|2152.5|0
1584360300000|2020-03-16 12:05:00|2176.5|2158|2169|2152.5|2176.5|2160.5|2167.5|2152.5|7
1584360600000|2020-03-16 12:10:00|2169.5|2152|2156.5|2137.5|2170|2152.5|2156|2136.5|5
1584360900000|2020-03-16 12:15:00|2157|2136.5|2164|2145.5|2165|2145.5|2156|2136.5|1
1584361200000|2020-03-16 12:20:00|2164.5|2144.5|2155|2136.5|2165|2146.5|2153|2133.5|0
1584361500000|2020-03-16 12:25:00|2154.5|2134.5|2150|2127.5|2155|2136.5|2149|2123|0
1584361800000|2020-03-16 12:30:00|2150.5|2128.5|2144|2124.5|2152.5|2130.5|2143|2122.5|0
1584362100000|2020-03-16 12:35:00|2143.5|2123.5|2151.5|2131.5|2151.5|2131.5|2141|2098.5|0
1584362400000|2020-03-16 12:40:00|2152|2129.5|2154|2140.5|2157.5|2140.5|2148|2129.5|0
1584362700000|2020-03-16 12:45:00|2153.5|2140|2157.5|2135.5|2158|2140|2146|2117.5|3
1584363000000|2020-03-16 12:50:00|2158|2136.5|2161|2142.5|2167|2143.5|2156|2133.5|0
1584363300000|2020-03-16 12:55:00|2160.5|2145.5|2159|2140.5|2169.5|2151.5|2159|2140.5|27
1584363600000|2020-03-16 13:00:00|2158.5|2138.5|2152.5|2133.5|2159|2139.5|2151|2130.5|0
1584363900000|2020-03-16 13:05:00|2151.5|2134.5|2159.5|2140.5|2164|2143.5|2151|2133.5|0
1584364200000|2020-03-16 13:10:00|2159|2141.5|2165|2148.5|2166.5|2148.5|2156|2140.5|0
1584364500000|2020-03-16 13:15:00|2165.5|2147.5|2159.5|2148.5|2166|2148.5|2155.5|2147.5|0
1584364800000|2020-03-16 13:20:00|2162|2149.5|2169.5|2153.5|2171|2154.5|2161.5|2148|0
1584365100000|2020-03-16 13:25:00|2168|2154|2169.5|2150.5|2169.5|2156.5|2166|2148.5|0
1584365400000|2020-03-16 13:30:00|2169|2149.5|2166.5|2148.5|2169.5|2149.5|2164|2147.5|0
1584365700000|2020-03-16 13:35:00|2165.5|2147.5|2160|2147.5|2166|2153|2157|2147.5|7
1584366000000|2020-03-16 13:40:00|2160.5|2135.5|2161|2135.5|2162|2136.5|2151.5|2135.5|11
1584366300000|2020-03-16 13:45:00|2161.5|2136|2169.5|2164|2169.5|2164|2158|2136|0
1584366600000|2020-03-16 13:50:00|2180|2164.5|2202|2171|2203|2173.5|2179.5|2156.5|39
1584366900000|2020-03-16 13:55:00|2202.5|2171.5|2198.5|2183|2210.5|2185.5|2196.5|2171.5|0
1584367200000|2020-03-16 14:00:00|2197.5|2169|2195|2165|2199.5|2174.5|2184.5|2162|0
1584367500000|2020-03-16 14:05:00|2194.5|2162.5|2199.5|2184.5|2199.5|2186.5|2184|2157.5|0
1584367800000|2020-03-16 14:10:00||2185.5||2192.5||2194.5||2184.5|0
1584368100000|2020-03-16 14:15:00|2199|2191.5|2199|2196|2199|2196.5|2199|2191.5|0
1584368400000|2020-03-16 14:20:00|2215.5|2194.5|2229|2210.5|2237.5|2211.5|2208.5|2191.5|6
1584368700000|2020-03-16 14:25:00|2229.5|2211|2231|2210.5|2246.5|2219.5|2225|2207|0
1584369000000|2020-03-16 14:30:00|2231.5|2212|2257|2231.5|2258|2232|2225|2212|36
1584369300000|2020-03-16 14:35:00|2257.5|2232|2269.5|2246.5|2271.5|2246.5|2254|2222|0
1584369600000|2020-03-16 14:40:00|2268.5|2247.5|2262|2251.5|2274.5|2252|2252.5|2241.5|5
1584369900000|2020-03-16 14:45:00|2278.5|2252|2278.5|2258|2278.5|2267|2277|2247|2
1584370200000|2020-03-16 14:50:00|2278|2254.5|2278.5|2258.5|2278.5|2258.5|2251.5|2234|0
1584370500000|2020-03-16 14:55:00|2278|2259.5|2278.5|2261.5|2278.5|2262.5|2264.5|2256|0
1584370800000|2020-03-16 15:00:00|2277.5|2261|2265|2262|2278.5|2263.5|2264.5|2261|0
1584371100000|2020-03-16 15:05:00|2273|2262.5|2278.5|2264.5|2278.5|2269|2273|2250.5|1
1584371400000|2020-03-16 15:10:00|2294.5|2264|2293|2272.5|2302.5|2276.5|2286|2260.5|1
1584371700000|2020-03-16 15:15:00|2293.5|2273.5|2348.5|2237.5|2993|2277.5|2293.5|2237.5|0
1584372000000|2020-03-16 15:20:00|2347.5|2276.5|2365|2285|2365|2286.5|2307.5|2237.5|0
1584372300000|2020-03-16 15:25:00|2334|2285.5|2320|2300.5|2334|2300.5|2311|2268.5|0
1584372600000|2020-03-16 15:30:00|2320.5|2301.5|2295.5|2276.5|2330.5|2304|2294.5|2269.5|0
1584372900000|2020-03-16 15:35:00|2302.5|2279.5|2316.5|2290.5|2322|2306.5|2298|2276.5|1
1584373200000|2020-03-16 15:40:00|2317|2289.5|2305|2280.5|2317|2292.5|2295.5|2274.5|0
1584373500000|2020-03-16 15:45:00|2305.5|2281.5|2304|2284|2312.5|2287.5|2294|2273.5|54
1584373800000|2020-03-16 15:50:00|2304.5|2285.5|2300|2281.5|2312.5|2287.5|2295|2275.5|0
1584374100000|2020-03-16 15:55:00|2300.5|2282.5|2301|2283.5|2301|2284.5|2292|2281.5|6
1584374400000|2020-03-16 16:00:00|2300.5|2282.5|2313|2298.5|2313|2298.5|2292.5|2275.5|8
1584374700000|2020-03-16 16:05:00|2313.5|2295.5|2316|2300.5|2318.5|2303.5|2311|2295.5|0
1584375000000|2020-03-16 16:10:00|2315.5|2302.5|2305.5|2292.5|2319.5|2304.5|2305.5|2286.5|5
1584375300000|2020-03-16 16:15:00|2297|2291.5|2305.5|2291.5|2305.5|2294.5|2297|2281.5|20
1584375600000|2020-03-16 16:20:00|2307.5|2292.5|2285.5|2269|2307.5|2292.5|2272|2263.5|117
1584375900000|2020-03-16 16:25:00|2286.5|2269.5|2305.5|2280|2308.5|2286.5|2284.5|2261.5|4
1584376200000|2020-03-16 16:30:00|2304.5|2292.5|2307.5|2280|2311.5|2292.5|2301.5|2280|1
1584376500000|2020-03-16 16:35:00|2308|2288|2318|2288|2330.5|2288.5|2308|2288|0
1584376800000|2020-03-16 16:40:00|2332.5|2288.5|2331.5|2271|2333.5|2288.5|2323|2270|0
1584377100000|2020-03-16 16:45:00|2331|2271.5|2316.5|2259|2331|2272|2316.5|2255|0
1584377400000|2020-03-16 16:50:00|2316|2259.5|2308.5|2288.5|2316|2288.5|2304.5|2259.5|0
1584377700000|2020-03-16 16:55:00|2308||2305||2310||2303.5||0
1584378000000|2020-03-16 17:00:00|2304||2325||2325||2302||0
1584378600000|2020-03-16 17:10:00|2326.5|2249.5|2334.5|2260|2337.5|2264|2326.5|2247|0
1584378900000|2020-03-16 17:15:00|2328|2258.5|2318|2245|2328.5|2258.5|2318|2244|0
1584379200000|2020-03-16 17:20:00|2312|2244|2322|2251|2322|2252.5|2312|2239|0
1584379500000|2020-03-16 17:25:00|2318|2250|2320.5|2248|2321.5|2250.5|2318|2243.5|0
1584379800000|2020-03-16 17:30:00|2314|2246.5|2312|2242|2318|2249|2312|2237.5|0
1584380100000|2020-03-16 17:35:00|2311.5|2241|2314|2239|2314|2244.5|2305|2237.5|0
1584380400000|2020-03-16 17:40:00|2308|2238|2302|2237.5|2308|2239|2300|2237.5|0
1584380700000|2020-03-16 17:45:00|2301.5||2296.5||2301.5||2294.5||0
1584381000000|2020-03-16 17:50:00|2299||2289.5||2303||2289.5||0
1584381300000|2020-03-16 17:55:00|2292.5|2227.5|2288.5|2227.5|2298|2227.5|2288.5|2227.5|0
1584381600000|2020-03-16 18:00:00|2283||2269.5||2283||2268.5||0
1584381900000|2020-03-16 18:05:00|2278.5||2277||2279||2277||0
1584382200000|2020-03-16 18:10:00|2271.5||2271||2272.5||2271||0
1584382500000|2020-03-16 18:15:00|2280||2265||2280||2265||0
1584382800000|2020-03-16 18:20:00|2264.5||2245||2264.5||2245||0
1584383100000|2020-03-16 18:25:00|2244.5||2264||2264.5||2244||0
1584383400000|2020-03-16 18:30:00|2264.5|2228.5|2288|2240.5|2303.5|2241|2264.5|2228.5|0
1584383700000|2020-03-16 18:35:00|2313|2242|2271|2227.5|2320|2249.5|2271|2227.5|0
1584384000000|2020-03-16 18:40:00|2270.5||2269.5||2291||2267||0
1584384300000|2020-03-16 18:45:00|2294||2265||2294||2263.5||0
1584384600000|2020-03-16 18:50:00|2288|2216|2289|2221|2289|2222.5|2288|2216|0
1584384900000|2020-03-16 18:55:00|2288.5|2220|2296.5|2225|2303|2233.5|2263|2212.5|0
1584385200000|2020-03-16 19:00:00|2296|2226|2289|2224|2296|2238.5|2289|2217|0
1584385500000|2020-03-16 19:05:00|2288.5|2223|2288|2218.5|2288.5|2232|2288|2218.5|0
1584385800000|2020-03-16 19:10:00|2296.5|2219.5|2271|2216.5|2296.5|2225.5|2268|2216|0
1584386100000|2020-03-16 19:15:00|2265|2215|2273.5|2221|2296.5|2225|2265|2214|0
1584386400000|2020-03-16 19:20:00|2273|2219.5|2294.5|2217.5|2294.5|2224|2266|2211|0
1584386700000|2020-03-16 19:25:00|2289|2218.5|2279|2210.5|2292.5|2220|2278.5|2208|0
1584387000000|2020-03-16 19:30:00|2278.5|2211.5|2242.5|2192|2284.5|2213|2242.5|2189|0
1584387300000|2020-03-16 19:35:00|2252|2193|2244|2188|2260|2193|2234|2180.5|0
1584387600000|2020-03-16 19:40:00|2243.5|2189.5|2265.5|2214|2284|2215|2241|2184|0
1584387900000|2020-03-16 19:45:00|2265|2213|2256.5|2201.5|2278.5|2215|2255|2199.5|0
1584388200000|2020-03-16 19:50:00|2256|2200.5|2262|2189|2266|2201|2256|2187|0
1584388500000|2020-03-16 19:55:00|2261.5|2187.5|2249|2196|2261.5|2204|2249|2175.5|0
1584388800000|2020-03-16 20:00:00|2273.5|2195.5|2252|2198.5|2285|2221|2249|2194.5|0
1584389100000|2020-03-16 20:05:00|2251.5|2197|2244.5|2198|2269|2199|2239|2187.5|0
1584389400000|2020-03-16 20:10:00|2254|2196.5|2245.5|2193.5|2254|2205|2245.5|2189.5|0
1584389700000|2020-03-16 20:15:00|2267.5|2195|2240.5|2189.5|2267.5|2196|2240.5|2189.5|0
1584390000000|2020-03-16 20:20:00|2240|2188.5|2264|2191.5|2264.5|2195|2235.5|2185|0
1584390300000|2020-03-16 20:25:00|2263.5|2190.5|2267|2195|2267|2196|2263.5|2188|0
1584390600000|2020-03-16 20:30:00||2193.5||2195.5||2199.5||2193.5|0
1584390900000|2020-03-16 20:35:00|2266.5|2196|2244|2202|2266.5|2203.5|2244|2196|0
1584391200000|2020-03-16 20:40:00||2196.5||2196.5||2203.5||2196.5|0
1584391500000|2020-03-16 20:45:00||2201.5||2205.5||2207.5||2196.5|0
1584391800000|2020-03-16 20:50:00||2207||2207||2207||2207|0
1584392100000|2020-03-16 20:55:00||2206||2196||2207.5||2196|0
1584428400000|2020-03-17 07:00:00|2370.5|2310.5|2704.5|2216.5|2704.5|2332|2370.5|2216.5|0
1584429300000|2020-03-17 07:15:00||2302.5||2302.5||2302.5||2302.5|0
1584429600000|2020-03-17 07:20:00|2704|2303|2413.5|2302.5|2704|2303|2413.5|2302.5|0
1584431400000|2020-03-17 07:50:00|2704.5|2216.5|2704.5|2216.5|2704.5|2216.5|2704.5|2216.5|0
1584431700000|2020-03-17 07:55:00|2445.5|2338|2412|2305|2704.5|2338|2412|2216.5|0
1584432000000|2020-03-17 08:00:00|2411.5|2305.5|2414|2305|2414|2308.5|2411.5|2305|6
1584432300000|2020-03-17 08:05:00|2384.5|2342.5|2374.5|2332.5|2384.5|2342.5|2374.5|2332.5|0
1584432600000|2020-03-17 08:10:00|2414|2342|2414|2362.5|2414|2362.5|2409|2342|0
1584432900000|2020-03-17 08:15:00|2411|2342.5|2403.5|2342|2412.5|2342.5|2399|2342|0
1584433200000|2020-03-17 08:20:00|2394.5|2305.5|2345|2309|2394.5|2309|2343.5|2305|5
1584433500000|2020-03-17 08:25:00|2324.5|2305|2356.5|2306.5|2364.5|2306.5|2307|2263.5|16
1584433800000|2020-03-17 08:30:00|2362.5|2268|2360.5|2268|2364.5|2268|2328.5|2268|5
1584434100000|2020-03-17 08:35:00|2344|2272|2289|2272|2358|2296.5|2288.5|2272|2
1584434400000|2020-03-17 08:40:00|2288.5|2257|2271|2259.5|2296.5|2259.5|2270.5|2257|5
1584434700000|2020-03-17 08:45:00|2300.5|2260|2288|2262|2302.5|2269|2287.5|2258|1
1584435000000|2020-03-17 08:50:00|2286.5|2257|2290|2203|2305.5|2257|2253|2203|10
1584435300000|2020-03-17 08:55:00|2292.5|2208.5|2259.5|2244|2295.5|2244|2245.5|2199|0
1584435600000|2020-03-17 09:00:00|2260.5|2252|2281.5|2258.5|2289|2258.5|2255.5|2244|7
1584435900000|2020-03-17 09:05:00|2282.5|2259.5|2239|2216|2285.5|2262.5|2238.5|2214.5|2
1584436200000|2020-03-17 09:10:00|2238.5|2216.5|2246|2215|2256.5|2225|2238.5|2209.5|0
1584436500000|2020-03-17 09:15:00|2245.5|2215.5|2239.5|2210|2276|2227|2238|2208.5|0
1584436800000|2020-03-17 09:20:00|2240|2210.5|2244|2215|2244|2215.5|2223.5|2200|15
1584437100000|2020-03-17 09:25:00|2243.5|2209|2230.5|2198.5|2243.5|2212.5|2207.5|2193|5
1584437400000|2020-03-17 09:30:00|2231|2198|2205|2175|2235|2198|2205|2173.5|0
1584437700000|2020-03-17 09:35:00|2205.5|2175.5|2214.5|2188.5|2214.5|2191.5|2188.5|2174.5|10
1584438000000|2020-03-17 09:40:00|2215|2189|2219|2190|2229|2200.5|2213.5|2183|0
1584438300000|2020-03-17 09:45:00|2218.5|2189.5|2228.5|2199.5|2236|2208.5|2215|2182|0
1584438600000|2020-03-17 09:50:00|2228|2200|2213.5|2183|2231.5|2204|2211.5|2182.5|0
1584438900000|2020-03-17 09:55:00|2213|2183.5|2219.5|2196.5|2237.5|2209.5|2193|2176.5|10
1584439200000|2020-03-17 10:00:00|2220|2197|2232|2213.5|2239.5|2214.5|2216|2196.5|0
1584439500000|2020-03-17 10:05:00|2231.5|2212.5|2238|2213.5|2244.5|2220.5|2228|2204.5|0
1584439800000|2020-03-17 10:10:00|2238.5|2214|2250.5|2222.5|2250.5|2227.5|2237.5|2208.5|0
1584440100000|2020-03-17 10:15:00|2251|2223|2248.5|2229.5|2256.5|2230.5|2241|2212|0
1584440400000|2020-03-17 10:20:00|2249|2230.5|2262.5|2235.5|2264.5|2238.5|2245|2225.5|0
1584440700000|2020-03-17 10:25:00|2262|2231|2262.5|2240.5|2276|2240.5|2255|2225|0
1584441000000|2020-03-17 10:30:00|2261.5|2239.5|2245|2227.5|2263.5|2240.5|2240|2216.5|0
1584441300000|2020-03-17 10:35:00|2245.5|2228|2242.5|2220.5|2262.5|2235.5|2240|2217.5|1
1584441600000|2020-03-17 10:40:00|2242|2221.5|2230.5|2208.5|2242|2221.5|2229.5|2205.5|0
1584441900000|2020-03-17 10:45:00|2230|2209|2233|2215.5|2245.5|2222.5|2227|2209|0
1584442200000|2020-03-17 10:50:00|2232.5|2214.5|2247|2229.5|2249.5|2229.5|2230|2211.5|0
1584442500000|2020-03-17 10:55:00|2247.5|2230.5|2263|2235|2263|2242.5|2247|2224.5|0
1584442800000|2020-03-17 11:00:00|2262.5|2235.5|2245|2228.5|2262.5|2236|2241|2218|0
1584443100000|2020-03-17 11:05:00|2245.5|2227.5|2276|2209.5|2276|2232.5|2243|2209.5|0
1584443400000|2020-03-17 11:10:00|2274|2205.5|2248|2230.5|2274.5|2231.5|2245|2197.5|0
1584443700000|2020-03-17 11:15:00|2248.5|2231.5|2241.5|2223.5|2263.5|2233.5|2240|2202|0
1584444000000|2020-03-17 11:20:00|2242|2224.5|2232.5|2211.5|2243|2225.5|2224|2200.5|0
1584444300000|2020-03-17 11:25:00|2233|2208|2223.5|2208.5|2234|2213.5|2220|2202.5|0
1584444600000|2020-03-17 11:30:00|2224|2209.5|2214.5|2188|2231|2210.5|2214.5|2182.5|0
1584444900000|2020-03-17 11:35:00|2215|2182|2214|2192|2220|2199.5|2214|2182|0
1584445200000|2020-03-17 11:40:00|2222.5|2191.5|2216|2197.5|2222.5|2198.5|2216|2184.5|0
1584445500000|2020-03-17 11:45:00|2225|2196.5|2234|2206.5|2243.5|2213.5|2225|2196.5|2
1584445800000|2020-03-17 11:50:00|2234.5|2200.5|2234|2207|2241|2231|2231.5|2200.5|2
1584446100000|2020-03-17 11:55:00|2233|2206.5|2227|2198.5|2235|2208|2225|2192.5|16
1584446400000|2020-03-17 12:00:00|2227.5|2197|2226.5|2209.5|2257|2211.5|2216|2186.5|6
1584446700000|2020-03-17 12:05:00|2225.5|2208.5|2230.5|2214.5|2235|2217.5|2224|2201.5|0
1584447000000|2020-03-17 12:10:00|2231|2215.5|2236|2213|2246|2223.5|2231|2210|0
1584447300000|2020-03-17 12:15:00|2235|2212|2240.5|2223.5|2249.5|2223.5|2232|2206.5|0
1584447600000|2020-03-17 12:20:00|2241|2224|2240.5|2223.5|2243|2224.5|2236|2218.5|0
1584447900000|2020-03-17 12:25:00|2239|2222.5|2238.5|2216.5|2240.5|2223.5|2238|2216.5|0
1584448200000|2020-03-17 12:30:00|2239|2217|2237|2219.5|2239.5|2221.5|2228|2210.5|50
1584448500000|2020-03-17 12:35:00|2237.5|2218.5|2236.5|2215.5|2239.5|2220.5|2229.5|2212.5|0
1584448800000|2020-03-17 12:40:00|2237|2216.5|2223.5|2206.5|2237|2216.5|2222|2195.5|0
1584449100000|2020-03-17 12:45:00|2222|2205.5|2226|2207.5|2227|2209.5|2221|2202.5|0
1584449400000|2020-03-17 12:50:00|2225|2208|2229|2211.5|2229|2211.5|2223|2204.5|20
1584449700000|2020-03-17 12:55:00|2229.5|2212.5|2237|2219.5|2237.5|2220.5|2226|2207.5|130
1584450000000|2020-03-17 13:00:00|2237.5|2220.5|2236|2219.5|2238|2220.5|2232|2213|0
1584450300000|2020-03-17 13:05:00|2236.5|2220.5|2247|2230.5|2248|2230.5|2235|2217.5|0
1584450600000|2020-03-17 13:10:00|2247.5|2231.5|2244|2219|2249|2231.5|2241|2218.5|129
1584450900000|2020-03-17 13:15:00|2244.5|2219.5|2244.5|2222.5|2250|2230.5|2240|2219.5|0
1584451200000|2020-03-17 13:20:00|2244|2223.5|2242.5|2221.5|2247.5|2226.5|2238.5|2217.5|171
1584451500000|2020-03-17 13:25:00|2241.5|2222.5|2241.5|2224.5|2245|2227.5|2238|2220.5|0
1584451800000|2020-03-17 13:30:00|2241|2223.5|2249.5|2225.5|2263|2233|2240|2183|0
1584452100000|2020-03-17 13:35:00|2249|2226.5|2224|2209.5|2253.5|2228.5|2224|2208.5|0
1584452400000|2020-03-17 13:40:00|2223.5|2208.5|2219.5|2208.5|2223.5|2211.5|2219.5|2205.5|0
1584452700000|2020-03-17 13:45:00|2220|2209|2234|2220.5|2242.5|2223.5|2220|2209|11
1584453000000|2020-03-17 13:50:00|2233.5|2219.5|2221|2203.5|2233.5|2220.5|2221|2200.5|2
1584453300000|2020-03-17 13:55:00|2221.5|2204|2221|2206.5|2229.5|2212.5|2220|2203.5|0
1584453600000|2020-03-17 14:00:00|2221.5|2205.5|2225|2214.5|2226|2215.5|2214|2191|0
1584453900000|2020-03-17 14:05:00|2236.5|2215.5|2237.5|2220.5|2245|2226.5|2236|2210.5|7
1584454200000|2020-03-17 14:10:00|2238|2221|2247.5|2228.5|2250.5|2232.5|2238|2220.5|0
1584454500000|2020-03-17 14:15:00|2248|2229|2256|2235.5|2258.5|2236.5|2241|2224.5|0
1584454800000|2020-03-17 14:20:00|2256.5|2236.5|2270.5|2236.5|2270.5|2245.5|2255|2227.5|0
1584455100000|2020-03-17 14:25:00|2271|2236|2269|2246.5|2272|2249.5|2258|2233.5|0
1584455400000|2020-03-17 14:30:00|2269.5|2247.5|2266|2238.5|2272|2249.5|2265|2235.5|0
1584455700000|2020-03-17 14:35:00|2265.5|2237.5|2261|2233.5|2270|2242.5|2261|2215|0
1584456000000|2020-03-17 14:40:00|2261.5|2233|2265|2244.5|2265.5|2244.5|2254|2230.5|0
1584456300000|2020-03-17 14:45:00|2265.5|2245.5|2285.5|2258.5|2298|2260.5|2265.5|2233.5|5
1584456600000|2020-03-17 14:50:00|2285|2259.5|2283.5|2261.5|2286|2263.5|2273|2243.5|0
1584456900000|2020-03-17 14:55:00|2284|2259.5|2298|2270.5|2298|2271.5|2284|2256.5|22
1584457200000|2020-03-17 15:00:00|2297.5|2252|2294.5|2263.5|2297.5|2274.5|2285|2252|0
1584457500000|2020-03-17 15:05:00|2295|2264.5|2294|2273.5|2298|2275|2287.5|2259.5|0
1584457800000|2020-03-17 15:10:00|2293.5|2264.5|2294.5|2275.5|2298|2278.5|2290|2264.5|12
1584458100000|2020-03-17 15:15:00|2295|2276.5|2306.5|2285|2306.5|2286.5|2290.5|2268|5
1584458400000|2020-03-17 15:20:00|2307|2285.5|2293|2274.5|2310|2286.5|2290|2267.5|0
1584458700000|2020-03-17 15:25:00|2293.5|2273.5|2296|2277.5|2306|2285.5|2286.5|2273.5|1
1584459000000|2020-03-17 15:30:00|2296.5|2278.5|2303.5|2284.5|2311.5|2287.5|2296.5|2272.5|8
1584459300000|2020-03-17 15:35:00|2304|2283.5|2289|2262.5|2304|2283.5|2287|2248.5|0
1584459600000|2020-03-17 15:40:00|2289.5|2261.5|2285|2260.5|2293|2265.5|2284|2248.5|45
1584459900000|2020-03-17 15:45:00|2285.5|2261.5|2295|2262|2297.5|2269.5|2285.5|2247|0
1584460200000|2020-03-17 15:50:00|2294.5|2262.5|2293|2278.5|2301|2278.5|2288|2261.5|0
1584460500000|2020-03-17 15:55:00|2293.5|2277.5|2299.5|2279.5|2301|2280.5|2289|2277.5|0
1584460800000|2020-03-17 16:00:00|2300|2280.5|2314|2284.5|2317.5|2286.5|2300|2278.5|0
1584461100000|2020-03-17 16:05:00|2314.5|2285|2315.5|2294.5|2332.5|2294.5|2310.5|2282.5|0
1584461400000|2020-03-17 16:10:00|2315|2293.5|2324|2303.5|2332|2304.5|2312|2288.5|6
1584461700000|2020-03-17 16:15:00|2323.5|2302.5|2325.5|2303.5|2332.5|2306.5|2318|2290.5|5
1584462000000|2020-03-17 16:20:00|2325|2302.5|2309.5|2289.5|2325|2302.5|2307|2279.5|0
1584462300000|2020-03-17 16:25:00|2308.5|2281.5|2302|2278.5|2312|2292.5|2296|2278.5|45
1584462600000|2020-03-17 16:30:00|2302.5|2279.5|2315|2282.5|2350.5|2284.5|2291.5|2276.5|0
1584462900000|2020-03-17 16:35:00|2315.5|2291|2306|2291|2350|2301.5|2303|2291|5
1584463200000|2020-03-17 16:40:00|2306.5||2308.5||2327.5||2302||0
1584463500000|2020-03-17 16:45:00|2309||2312.5||2320||2302.5||0
1584463800000|2020-03-17 16:50:00|2312|2255|2301.5|2254.5|2312|2256|2295.5|2252.5|4
1584464100000|2020-03-17 16:55:00|2301|2255|2311.5|2264|2312.5|2264|2300.5|2255|0
1584464400000|2020-03-17 17:00:00|2312|2264.5|2313.5|2263.5|2321.5|2274|2310|2262.5|0
1584464700000|2020-03-17 17:05:00|2312.5|2264|2309|2272|2323|2274|2307.5|2235|0
1584465000000|2020-03-17 17:10:00|2314|2273|2300|2233|2314|2274|2297|2233|0
1584465300000|2020-03-17 17:15:00|2299|2225.5|2313|2238.5|2316|2238.5|2293.5|2225.5|0
1584465600000|2020-03-17 17:20:00|2308.5|2239|2304|2236.5|2314.5|2239|2301|2235.5|0
1584465900000|2020-03-17 17:25:00|2303|2234.5|2305.5|2230|2312.5|2238|2300|2226|0
1584466200000|2020-03-17 17:30:00|2311|2235.5|2311|2240|2317.5|2246|2299.5|2233.5|0
1584466500000|2020-03-17 17:35:00|2312|2241|2316.5|2240.5|2319.5|2241|2306|2240.5|0
1584466800000|2020-03-17 17:40:00|2315|2241|2321.5|2250.5|2325.5|2250.5|2315|2241|0
1584467100000|2020-03-17 17:45:00|2320|2251|2323|2252|2331.5|2252|2320|2251|0
1584467400000|2020-03-17 17:50:00|2324|2250.5|2315.5|2244|2325.5|2250.5|2312|2244|0
1584467700000|2020-03-17 17:55:00|2314.5|2250|2318.5|2250|2327|2250|2314.5|2250|0
1584468000000|2020-03-17 18:00:00|2317.5|2247.5|2325|2254|2329.5|2254|2312.5|2247.5|0
1584468300000|2020-03-17 18:05:00|2324|2257.5|2328|2260.5|2336.5|2260.5|2323|2251.5|0
1584468600000|2020-03-17 18:10:00|2334|2261|2328.5|2254.5|2334.5|2262.5|2323.5|2254|0
1584468900000|2020-03-17 18:15:00|2334|2260.5|2337|2266|2343.5|2266|2325.5|2260.5|0
1584469200000|2020-03-17 18:20:00|2338|2264|2319.5|2248|2339|2264|2318.5|2248|0
1584469500000|2020-03-17 18:25:00|2318.5|2249|2332|2257|2333|2257|2309|2249|0
1584469800000|2020-03-17 18:30:00|2333|2257.5|2336.5|2264|2344|2264|2329.5|2257.5|0
1584470100000|2020-03-17 18:35:00|2335.5|2264.5|2337|2265|2342.5|2265|2332.5|2264.5|0
1584470400000|2020-03-17 18:40:00|2338.5|2266|2335.5|2261|2344.5|2266|2333|2261|0
1584470700000|2020-03-17 18:45:00|2330|2259.5|2317|2244.5|2333.5|2259.5|2311.5|2239|0
1584471000000|2020-03-17 18:50:00|2318.5|2243|2314.5|2237.5|2324.5|2243|2308|2233.5|0
1584471300000|2020-03-17 18:55:00|2308.5|2236|2323.5|2245.5|2324|2245.5|2308.5|2236|0
1584471600000|2020-03-17 19:00:00|2317.5|2243.5|2300.5|2224|2321|2244|2295|2219.5|0
1584471900000|2020-03-17 19:05:00|2300|2227.5|2313.5|2236|2322.5|2244.5|2294.5|2221|0
1584472200000|2020-03-17 19:10:00|2313|2241.5|2320|2243.5|2320.5|2249.5|2313|2235.5|0
1584472500000|2020-03-17 19:15:00|2327|2249.5|2326|2254.5|2327|2258.5|2326|2249.5|0
1584472800000|2020-03-17 19:20:00|2320.5|2252.5|2312|2244|2324|2252.5|2311|2237|0
1584473100000|2020-03-17 19:25:00|2318.5|2241.5|2314.5|2243.5|2321|2245|2309|2238.5|0
1584473400000|2020-03-17 19:30:00|2321.5|2249.5|2325.5|2255.5|2332.5|2255.5|2318|2249.5|0
1584473700000|2020-03-17 19:35:00|2325|2253.5|2330|2264|2338.5|2267|2325|2253.5|0
1584474000000|2020-03-17 19:40:00|2336.5|2265|2335.5|2267|2341.5|2267|2332|2264.5|0
1584474300000|2020-03-17 19:45:00|2330.5|2265.5|2327|2262|2335.5|2265.5|2325|2250|0
1584474600000|2020-03-17 19:50:00|2331.5|2260.5|2327|2254.5|2340.5|2260.5|2314|2248.5|0
1584474900000|2020-03-17 19:55:00|2333.5|2260.5|2337.5|2260.5|2342|2266.5|2320|2249.5|0
1584475200000|2020-03-17 20:00:00|2337|2267.5|2328.5|2258.5|2337|2267.5|2328|2254|0
1584475500000|2020-03-17 20:05:00||2256.5||2257||2257||2256.5|0
1584475800000|2020-03-17 20:10:00|2323|2255.5|2309.5|2245.5|2323|2255.5|2309.5|2244.5|0
1584476100000|2020-03-17 20:15:00|2316.5|2245|2315.5|2247.5|2319|2247.5|2311|2244.5|0
1584476400000|2020-03-17 20:20:00|2322|2249|2321|2248|2322|2249|2321|2248|0
1584476700000|2020-03-17 20:25:00|2316|2246.5|2316|2243.5|2316|2246.5|2316|2243.5|0
1584477300000|2020-03-17 20:35:00|2310.5|2241.5|2310.5|2241|2310.5|2241.5|2310.5|2241|0
1584477600000|2020-03-17 20:40:00|2317||2316.5||2317||2316.5||0
1584477900000|2020-03-17 20:45:00|2311|2246.5|2311|2241|2311|2249.5|2311|2241|0
1584478500000|2020-03-17 20:55:00|2313.5|2240.5|2397|2168.5|2397|2240.5|2313.5|2168.5|0
1584514800000|2020-03-18 07:00:00|2214|2169.5|2254.5|2148|2993|2174|2204.5|2144.5|0
1584515100000|2020-03-18 07:05:00||2147||2164.5||2164.5||2144|0
1584515400000|2020-03-18 07:10:00||2165.5||2159.5||2170.5||2156.5|0
1584515700000|2020-03-18 07:15:00||2160.5||2180||2180||2157|0
1584516300000|2020-03-18 07:25:00||2184.5||2185||2185||2184.5|0
1584517200000|2020-03-18 07:40:00|2254||2254||2254||2254||0
1584517800000|2020-03-18 07:50:00|2254.5|2183.5|2254.5|2163|2254.5|2183.5|2254.5|2150|0
1584518100000|2020-03-18 07:55:00|2274.5|2163.5|2274|2204|2274.5|2204|2274|2163.5|0
1584518400000|2020-03-18 08:00:00|2274.5|2204.5|2302.5|2245.5|2302.5|2246.5|2274|2204|0
1584518700000|2020-03-18 08:05:00|2308.5|2245|2299.5|2227|2308.5|2247|2299.5|2205|0
1584519000000|2020-03-18 08:10:00|2299|2231.5|2288.5|2224.5|2299|2233|2288|2205|0
1584519300000|2020-03-18 08:15:00|2289|2204.5|2288.5|2232|2289|2233|2278.5|2204.5|0
1584519600000|2020-03-18 08:20:00|2289.5|2232.5|2296|2241.5|2296|2244.5|2289.5|2206|0
1584519900000|2020-03-18 08:25:00|2297|2215.5|2296|2233.5|2297|2244|2296|2213|0
1584520200000|2020-03-18 08:30:00|2275|2234|2278.5|2240.5|2289|2251.5|2270.5|2229.5|0
1584520500000|2020-03-18 08:35:00|2275.5|2236.5|2248|2237.5|2278.5|2249|2248|2232|35
1584520800000|2020-03-18 08:40:00|2250|2228|2273|2245.5|2273|2247|2245|2228|35
1584521100000|2020-03-18 08:45:00|2273.5|2246|2271|2251.5|2276.5|2253.5|2271|2246|0
1584521400000|2020-03-18 08:50:00|2270.5|2252.5|2258|2240.5|2270.5|2252.5|2257|2238.5|0
1584521700000|2020-03-18 08:55:00|2257.5|2241.5|2250|2210|2260|2242.5|2240.5|2207|5
1584522000000|2020-03-18 09:00:00|2250.5|2210.5|2249.5|2232.5|2259.5|2239.5|2249|2210.5|0
1584522300000|2020-03-18 09:05:00|2250|2231.5|2262|2241.5|2263|2243.5|2244|2223|0
1584522600000|2020-03-18 09:10:00|2261.5|2242.5|2256|2236.5|2261.5|2242.5|2250.5|2226|0
1584522900000|2020-03-18 09:15:00|2255.5|2237.5|2249|2231.5|2256|2237.5|2249|2227|0
1584523200000|2020-03-18 09:20:00|2248.5|2230.5|2248.5|2228.5|2250|2231.5|2242|2221.5|0
1584523500000|2020-03-18 09:25:00|2249|2227.5|2251|2230.5|2254.5|2234.5|2246|2226.5|0
1584523800000|2020-03-18 09:30:00|2251.5|2231.5|2235|2208.5|2252|2232.5|2235|2208|0
1584524100000|2020-03-18 09:35:00|2234.5|2207.5|2233.5|2219.5|2234.5|2222.5|2233.5|2204.5|0
1584524400000|2020-03-18 09:40:00|2236.5|2220.5|2240.5|2229|2249|2229|2234.5|2211|1
1584524700000|2020-03-18 09:45:00|2240|2228.5|2262.5|2233|2262.5|2235|2239.5|2225.5|0
1584525000000|2020-03-18 09:50:00|2265|2232.5|2240.5|2229|2268|2233|2240.5|2222.5|0
1584525300000|2020-03-18 09:55:00|2239.5|2228.5|2274.5|2242.5|2279.5|2243|2238.5|2226|0
1584525600000|2020-03-18 10:00:00|2274|2242|2252|2238|2274|2243|2246.5|2235|0
1584525900000|2020-03-18 10:05:00|2258|2237.5|2246|2234.5|2258|2237.5|2242.5|2232|0
1584526200000|2020-03-18 10:10:00|2245.5|2234|2248.5|2236|2251.5|2240|2245.5|2234|0
1584526500000|2020-03-18 10:15:00|2248|2237|2238.5|2226.5|2252.5|2241|2238.5|2226.5|0
1584526800000|2020-03-18 10:20:00|2237.5|2226|2247|2217|2247.5|2228|2235.5|2217|0
1584527100000|2020-03-18 10:25:00|2244|2216.5|2235|2216.5|2244|2220|2225.5|2210|0
1584527400000|2020-03-18 10:30:00|2240|2216|2233.5|2221|2244|2222|2227.5|2215|0
1584527700000|2020-03-18 10:35:00|2232.5|2220.5|2232.5|2220|2240.5|2221|2227.5|2215|0
1584528000000|2020-03-18 10:40:00|2231.5|2220.5|2230.5|2218|2233.5|2221|2229.5|2217|0
1584528300000|2020-03-18 10:45:00|2229.5|2217.5|2228.5|2217|2231.5|2219|2225.5|2213|0
1584528600000|2020-03-18 10:50:00|2227.5|2216.5|2226.5|2214|2230.5|2219|2223.5|2212|0
1584528900000|2020-03-18 10:55:00|2226|2213.5|2229.5|2212.5|2238|2218|2223.5|2206|3
1584529200000|2020-03-18 11:00:00|2228.5|2213.5|2218.5|2204|2229.5|2213.5|2218.5|2204|0
1584529500000|2020-03-18 11:05:00|2219.5||2211.5||2224||2211.5||0
1584529800000|2020-03-18 11:10:00|2210.5|2187.5|2211.5|2195.5|2211.5|2199.5|2207.5|2184.5|1
1584530100000|2020-03-18 11:15:00|2210.5|2194.5|2210.5|2194.5|2211.5|2197.5|2206.5|2183.5|0
1584530400000|2020-03-18 11:20:00|2209.5|2195.5|2211.5|2195.5|2211.5|2196.5|2208.5|2185.5|0
1584530700000|2020-03-18 11:25:00|2215.5|2196.5|2222.5|2205.5|2224.5|2209.5|2215.5|2192|42
1584531000000|2020-03-18 11:30:00|2222|2204.5|2225.5|2206.5|2238|2213.5|2219.5|2198.5|0
1584531300000|2020-03-18 11:35:00|2224.5|2205.5|2222.5|2206.5|2225.5|2209.5|2220.5|2194.5|1
1584531600000|2020-03-18 11:40:00|2222|2205.5|2221.5|2205.5|2228.5|2207.5|2218.5|2196.5|1
1584531900000|2020-03-18 11:45:00|2220.5|2206.5|2222.5|2201.5|2229.5|2207.5|2219.5|2199.5|0
1584532200000|2020-03-18 11:50:00|2223|2201|2217.5|2196.5|2224.5|2203|2217.5|2196|39
1584532500000|2020-03-18 11:55:00|2217|2197|2218|2197|2228.5|2200.5|2216|2195|7
1584532800000|2020-03-18 12:00:00|2218.5|2196.5|2214.5|2193.5|2259.5|2198.5|2214|2192.5|0
1584533100000|2020-03-18 12:05:00|2214|2193|2212|2191|2214.5|2193.5|2211.5|2190|0
1584533400000|2020-03-18 12:10:00|2211.5|2190.5|2214|2199.5|2259.5|2199.5|2211|2190|0
1584533700000|2020-03-18 12:15:00|2214.5|2198.5|2214|2198.5|2223.5|2202.5|2212|2189.5|37
1584534000000|2020-03-18 12:20:00|2214.5|2199.5|2224|2208.5|2229.5|2210.5|2214|2198.5|0
1584534300000|2020-03-18 12:25:00|2224.5|2209.5|2221|2205.5|2225|2209.5|2220|2196.5|0
1584534600000|2020-03-18 12:30:00|2221.5|2206.5|2221|2205.5|2225|2210.5|2215|2192|1
1584534900000|2020-03-18 12:35:00|2220|2197.5|2223.5|2205.5|2223.5|2207.5|2219|2196.5|0
1584535200000|2020-03-18 12:40:00|2224|2206|2229|2213.5|2230.5|2215.5|2222|2201|0
1584535500000|2020-03-18 12:45:00|2229.5|2214.5|2229|2208.5|2237|2220.5|2228|2200.5|0
1584535800000|2020-03-18 12:50:00|2228.5|2207.5|2223|2203.5|2228.5|2210.5|2221.5|2199|0
1584536100000|2020-03-18 12:55:00|2222.5|2204.5|2215.5|2196.5|2222.5|2204.5|2214.5|2188.5|0
1584536400000|2020-03-18 13:00:00|2216|2197.5|2219.5|2198.5|2220.5|2199|2211|2185|3
1584536700000|2020-03-18 13:05:00|2219|2198|2220.5|2199|2230.5|2201|2217|2197.5|0
1584537000000|2020-03-18 13:10:00|2221|2199.5|2226|2205|2230.5|2205|2217|2196|0
1584537300000|2020-03-18 13:15:00|2225.5|2204.5|2222.5|2201|2227.5|2206.5|2221|2199.5|0
1584537600000|2020-03-18 13:20:00|2223|2202|2215|2198.5|2224|2203|2213|2189.5|0
1584537900000|2020-03-18 13:25:00|2214.5|2197.5|2211|2196.5|2214.5|2198.5|2208|2191.5|0
1584538200000|2020-03-18 13:30:00|2210.5|2182.5|2219.5|2196.5|2247.5|2217.5|2209.5|2182.5|0
1584538500000|2020-03-18 13:35:00|2219|2197.5|2215.5|2200.5|2225.5|2205.5|2214.5|2191.5|0
1584538800000|2020-03-18 13:40:00|2214.5|2199.5|2226.5|2211.5|2242.5|2216.5|2214.5|2191.5|0
1584539100000|2020-03-18 13:45:00|2227|2203.5|2230|2214.5|2236|2215.5|2221.5|2195.5|0
1584539400000|2020-03-18 13:50:00|2230.5|2215.5|2242|2221.5|2251|2226.5|2229.5|2208.5|0
1584539700000|2020-03-18 13:55:00|2255|2222|2238.5|2212|2255|2227.5|2235.5|2212|0
1584540000000|2020-03-18 14:00:00|2239|2211.5|2249|2228|2257|2229|2236|2210.5|0
1584540300000|2020-03-18 14:05:00|2248.5|2227.5|2237.5|2216.5|2254.5|2227.5|2237.5|2216.5|0
1584540600000|2020-03-18 14:10:00|2238|2216|2236.5|2222.5|2241.5|2225.5|2234|2212.5|0
1584540900000|2020-03-18 14:15:00|2236|2221.5|2240.5|2217.5|2251|2232.5|2234.5|2213.5|0
1584541200000|2020-03-18 14:20:00|2239.5|2218|2230|2214.5|2247|2224.5|2228|2208.5|0
1584541500000|2020-03-18 14:25:00|2229.5|2215.5|2235|2220.5|2244.5|2224.5|2229|2211.5|0
1584541800000|2020-03-18 14:30:00|2234.5|2208.5|2244|2224.5|2250.5|2231.5|2230.5|2208.5|0
1584542100000|2020-03-18 14:35:00|2244.5|2226.5|2242|2227.5|2245|2227.5|2235|2208.5|0
1584542400000|2020-03-18 14:40:00|2241.5|2226.5|2238|2223.5|2248.5|2230.5|2237|2216.5|0
1584542700000|2020-03-18 14:45:00|2238.5|2224.5|2232|2217.5|2239|2224.5|2228.5|2208.5|0
1584543000000|2020-03-18 14:50:00|2232.5|2216.5|2229|2208.5|2233.5|2219.5|2224|2208.5|0
1584543300000|2020-03-18 14:55:00|2228.5|2209|2224.5|2209.5|2237.5|2215.5|2216.5|2208.5|14
1584543600000|2020-03-18 15:00:00|2225|2208.5|2224|2208.5|2233.5|2213.5|2222|2203.5|0
1584543900000|2020-03-18 15:05:00|2223.5|2209.5|2223.5|2208.5|2232.5|2211.5|2221|2208.5|0
1584544200000|2020-03-18 15:10:00|2224|2209.5|2207.5|2190.5|2225.5|2210.5|2206.5|2185.5|38
1584544500000|2020-03-18 15:15:00|2206.5|2192.5|2214.5|2199.5|2221.5|2200.5|2204.5|2181|0
1584544800000|2020-03-18 15:20:00|2215|2200.5|2220|2206.5|2225.5|2207.5|2213.5|2192.5|10
1584545100000|2020-03-18 15:25:00|2219.5|2205.5|2216|2191.5|2229.5|2208.5|2213|2191.5|20
1584545400000|2020-03-18 15:30:00|2215.5|2192.5|2215|2188.5|2226.5|2204.5|2209|2184.5|0
1584545700000|2020-03-18 15:35:00|2215.5|2189.5|2210|2195.5|2220.5|2202.5|2210|2189.5|33
1584546000000|2020-03-18 15:40:00|2209.5|2189.5|2212|2197.5|2228|2201.5|2203|2181.5|0
1584546300000|2020-03-18 15:45:00|2211|2189.5|2216|2199.5|2220.5|2204.5|2210.5|2187.5|0
1584546600000|2020-03-18 15:50:00|2216.5|2200.5|2217|2196.5|2230|2205.5|2214|2192.5|0
1584546900000|2020-03-18 15:55:00|2217.5|2197|2221|2200|2228.5|2201.5|2215.5|2193|0
1584547200000|2020-03-18 16:00:00|2220|2200.5|2212|2193.5|2228.5|2206.5|2212|2189.5|0
1584547500000|2020-03-18 16:05:00|2211.5|2194|2217.5|2203.5|2221.5|2207.5|2211|2189.5|0
1584547800000|2020-03-18 16:10:00|2218|2202.5|2212|2193.5|2224.5|2206.5|2212|2191.5|0
1584548100000|2020-03-18 16:15:00|2211.5|2194|2217.5|2195.5|2221.5|2199.5|2205.5|2184.5|0
1584548400000|2020-03-18 16:20:00|2216.5|2196.5|2213.5|2200.5|2216.5|2202.5|2202.5|2186.5|35
1584548700000|2020-03-18 16:25:00|2213|2183.5|2223.5|2205|2227.5|2206.5|2211.5|2167.5|0
1584549000000|2020-03-18 16:30:00|2235.5|2205.5|2226|2185|2236|2205.5|2212.5|2180.5|0
1584549300000|2020-03-18 16:35:00|2225.5|2185.5|2224|2181.5|2228|2187.5|2210.5|2171.5|0
1584549600000|2020-03-18 16:40:00|2230|2174.5|2227|2182.5|2237.5|2182.5|2222.5|2163.5|0
1584549900000|2020-03-18 16:45:00|2226.5|2183|2224.5|2179.5|2226.5|2186|2223|2174|0
1584550200000|2020-03-18 16:50:00|2224|2179|2218|2168.5|2227.5|2182|2218|2168.5|0
1584550500000|2020-03-18 16:55:00|2217.5|2169|2202|2145.5|2223|2171|2202|2145.5|0
1584550800000|2020-03-18 17:00:00|2201|2145|2197.5|2128.5|2213.5|2152|2197.5|2128.5|0
1584551100000|2020-03-18 17:05:00|2196|2125.5|2194|2125|2196|2127|2173|2105.5|0
1584551400000|2020-03-18 17:10:00|2193|2126|2200.5|2130.5|2213|2143|2185.5|2116|450
1584551700000|2020-03-18 17:15:00|2199.5|2131|2199.5|2126.5|2203.5|2134|2189.5|2117.5|0
1584552000000|2020-03-18 17:20:00|2198|2127|2202|2132|2208|2139.5|2193|2127|0
1584552300000|2020-03-18 17:25:00|2201.5|2140|2189.5|2120|2201.5|2140|2188.5|2120|8
1584552600000|2020-03-18 17:30:00|2188|2121|2179.5|2106.5|2188|2121|2172.5|2105|0
1584552900000|2020-03-18 17:35:00|2176|2112|2191|2125.5|2191|2125.5|2176|2111|0
1584553200000|2020-03-18 17:40:00|2185.5|2118|2195.5|2132.5|2210|2132.5|2185|2111|742
1584553500000|2020-03-18 17:45:00|2190|2125|2200|2126.5|2201|2126.5|2189.5|2118.5|0
1584553800000|2020-03-18 17:50:00|2193.5||2198.5||2201.5||2192||0
1584554100000|2020-03-18 17:55:00|2193|2127.5|2186|2129|2193.5|2129|2183.5|2120.5|0
1584554400000|2020-03-18 18:00:00|2185|2129.5|2179|2117.5|2185|2130|2179|2116|0
1584554700000|2020-03-18 18:05:00|2182.5|2118|2181.5|2118.5|2193|2118.5|2181|2110.5|0
1584555000000|2020-03-18 18:10:00|2176|2111|2177.5|2114|2183|2120.5|2176|2111|0
1584555300000|2020-03-18 18:15:00|2185|2114.5|2168|2107.5|2187|2114.5|2168|2107|0
1584555600000|2020-03-18 18:20:00|2175|2108|2171.5|2109.5|2180.5|2109.5|2164.5|2100.5|0
1584555900000|2020-03-18 18:25:00|2162.5|2102|2173|2106.5|2178|2106.5|2162.5|2095|0
1584556200000|2020-03-18 18:30:00|2167.5|2107.5|2178|2109.5|2184.5|2109.5|2166.5|2100.5|0
1584556500000|2020-03-18 18:35:00|2173.5|2110|2190|2121.5|2196|2121.5|2173.5|2110|0
1584556800000|2020-03-18 18:40:00|2197|2122|2186.5|2122.5|2197|2122.5|2181|2122|0
1584557100000|2020-03-18 18:45:00|2192.5|2123|2180.5|2119.5|2192.5|2127|2174|2115|0
1584557400000|2020-03-18 18:50:00|2186.5|2120|2191.5|2125.5|2195.5|2125.5|2180.5|2120|0
1584557700000|2020-03-18 18:55:00|2194.5|2126|2197.5|2134|2205.5|2134|2191|2126|0
1584558000000|2020-03-18 19:00:00|2201|2127.5|2189|2127.5|2205.5|2137.5|2183|2126|0
1584558300000|2020-03-18 19:05:00|2195.5||2194.5||2205||2189.5||0
1584558600000|2020-03-18 19:10:00|2200.5|2133|2208|2141.5|2212.5|2141.5|2199.5|2133|0
1584558900000|2020-03-18 19:15:00|2202|2148|2196.5|2135.5|2203.5|2149|2192|2127|0
1584559200000|2020-03-18 19:20:00|2202|2136|2187|2123.5|2202|2136.5|2187|2118.5|0
1584559500000|2020-03-18 19:25:00|2193|2124|2180|2117.5|2199|2124|2180|2117.5|0
1584559800000|2020-03-18 19:30:00|2174.5|2119.5|2181.5|2124.5|2188.5|2130|2166|2107|0
1584560100000|2020-03-18 19:35:00|2171.5|2118|2172|2116|2177.5|2125|2169|2105|0
1584560400000|2020-03-18 19:40:00|2173|2116.5|2182|2118|2184.5|2118|2171|2111|0
1584560700000|2020-03-18 19:45:00|2181.5|2113|2197|2132|2198.5|2132|2180|2112|0
1584561000000|2020-03-18 19:50:00|2203.5|2132.5|2216|2144.5|2217|2164.5|2202.5|2132.5|0
1584561300000|2020-03-18 19:55:00|2223|2151|2220|2154|2231|2162|2199.5|2132.5|0
1584561600000|2020-03-18 20:00:00|2213.5|2147.5|2224.5|2177|2224.5|2177|2207|2140|0
1584561900000|2020-03-18 20:05:00|2230.5|2158.5|2230.5|2175|2239|2183.5|2230|2156.5|0
1584562200000|2020-03-18 20:10:00|2237|2165|2234.5|2175.5|2243.5|2175.5|2232.5|2165|0
1584562500000|2020-03-18 20:15:00||2165||2177||2177||2165|0
1584563100000|2020-03-18 20:25:00|2229|2177.5|2228.5|2179.5|2229|2179.5|2228.5|2161.5|0
1584563400000|2020-03-18 20:30:00|2223|2180|2223|2171|2223|2182|2223|2153.5|0
1584563700000|2020-03-18 20:35:00||2152||2173||2173||2149.5|0
1584564000000|2020-03-18 20:40:00|2229.5|2173.5|2221.5|2166.5|2229.5|2173.5|2221.5|2166|0
1584564300000|2020-03-18 20:45:00|2228|2167|2222.5|2168|2228|2175.5|2222.5|2153.5|0
1584564600000|2020-03-18 20:50:00|2228.5|2168.5|2228.5|2179|2228.5|2179|2228.5|2168.5|0
1584564900000|2020-03-18 20:55:00|2235.5|2179.5|2233|2164|2237.5|2184.5|2231|2164|0
1584601200000|2020-03-19 07:00:00|2248.5|2191|2249|2180.5|2252.5|2191.5|2247|2180.5|0
1584601800000|2020-03-19 07:10:00|2231.5|2202.5|2231.5|2202.5|2231.5|2202.5|2231.5|2202.5|0
1584602700000|2020-03-19 07:25:00|2304.5||2304.5||2304.5||2304.5||0
1584603000000|2020-03-19 07:30:00|2261.5||2261.5||2261.5||2261.5||0
1584603600000|2020-03-19 07:40:00|2244.5||2244.5||2244.5||2244.5||0
1584604500000|2020-03-19 07:55:00|2244|2106.5|2244|2149.5|2244.5|2149.5|2231|2106.5|0
1584604800000|2020-03-19 08:00:00|2244.5|2156|2244.5|2198|2244.5|2201|2231|2156|0
1584605100000|2020-03-19 08:05:00|2244|2196|2216|2176.5|2246.5|2198|2216|2168|0
1584605400000|2020-03-19 08:10:00|2216.5|2177.5|2216|2203.5|2263.5|2204|2216|2177|2
1584605700000|2020-03-19 08:15:00|2222|2204|2237|2209|2255.5|2210|2222|2204|0
1584606000000|2020-03-19 08:20:00|2237.5|2210|2242|2219.5|2263|2225|2236.5|2209.5|0
1584606300000|2020-03-19 08:25:00|2241.5|2219|2248|2218.5|2260|2220.5|2233.5|2209.5|0
1584606600000|2020-03-19 08:30:00|2248.5|2218|2244|2220.5|2251.5|2225.5|2236|2211.5|0
1584606900000|2020-03-19 08:35:00|2243|2220|2236.5|2220.5|2244|2224.5|2235.5|2208.5|0
1584607200000|2020-03-19 08:40:00|2235.5|2221.5|2232.5|2208|2250.5|2228|2232|2208|0
1584607500000|2020-03-19 08:45:00|2233|2209|2229|2212.5|2244.5|2212.5|2224.5|2203.5|0
1584607800000|2020-03-19 08:50:00|2229.5|2213.5|2240|2224.5|2250.5|2226.5|2229.5|2212.5|0
1584608100000|2020-03-19 08:55:00|2239.5|2223.5|2233.5|2217.5|2241|2224.5|2233.5|2216.5|0
1584608400000|2020-03-19 09:00:00|2234|2218.5|2260.5|2208|2265|2220.5|2234|2207.5|0
1584608700000|2020-03-19 09:05:00|2262|2208.5|2251|2222.5|2269.5|2225.5|2234.5|2208.5|0
1584609000000|2020-03-19 09:10:00|2251.5|2223|2244.5|2228.5|2251.5|2230.5|2242|2219.5|0
1584609300000|2020-03-19 09:15:00|2245|2229.5|2238|2222.5|2245|2229.5|2235|2212.5|0
1584609600000|2020-03-19 09:20:00|2238.5|2223.5|2221.5|2207.5|2241.5|2224.5|2221.5|2207.5|0
1584609900000|2020-03-19 09:25:00|2221|2208.5|2214.5|2205|2230|2208.5|2213.5|2197|0
1584610200000|2020-03-19 09:30:00|2215|2193.5|2214.5|2197.5|2224.5|2201.5|2208.5|2192|20
1584610500000|2020-03-19 09:35:00|2215|2198.5|2218.5|2200.5|2222.5|2200.5|2213|2193|0
1584610800000|2020-03-19 09:40:00|2219|2200|2231|2208|2232|2208|2216|2196|0
1584611100000|2020-03-19 09:45:00|2230.5|2208.5|2220|2204.5|2231|2208.5|2219.5|2199.5|0
1584611400000|2020-03-19 09:50:00|2220.5|2203.5|2212.5|2191.5|2222|2205.5|2212.5|2191.5|0
1584611700000|2020-03-19 09:55:00|2213|2192|2216.5|2196.5|2226.5|2201|2212.5|2191.5|0
1584612000000|2020-03-19 10:00:00|2215.5|2196|2210.5|2196.5|2220.5|2197.5|2208|2191|3
1584612300000|2020-03-19 10:05:00|2211.5|2195.5|2201.5|2194|2230|2196.5|2198|2194|0
1584612600000|2020-03-19 10:10:00|2201|2185.5|2196.5|2183.5|2205|2185.5|2196.5|2182.5|0
1584612900000|2020-03-19 10:15:00|2195|2182.5|2187|2170.5|2196|2182.5|2184.5|2165|0
1584613200000|2020-03-19 10:20:00|2186.5|2169|2195.5|2164.5|2195.5|2169|2182.5|2160|0
1584613500000|2020-03-19 10:25:00|2188.5|2165.5|2189.5|2175.5|2197.5|2175.5|2187|2165.5|0
1584613800000|2020-03-19 10:30:00|2189|2174.5|2190|2176.5|2191.5|2177.5|2187|2168.5|0
1584614100000|2020-03-19 10:35:00|2190.5|2177.5|2194.5|2173|2196|2178.5|2187|2169.5|28
1584614400000|2020-03-19 10:40:00|2194|2172.5|2195.5|2177.5|2199|2182.5|2190|2171.5|0
1584614700000|2020-03-19 10:45:00|2197|2177|2194|2180.5|2200.5|2182.5|2187|2173.5|0
1584615000000|2020-03-19 10:50:00|2194.5|2181|2197.5|2187.5|2206.5|2188.5|2194.5|2176|0
1584615300000|2020-03-19 10:55:00||2188.5||2189||2189||2180.5|0
1584615600000|2020-03-19 11:00:00|2208|2189.5|2211|2198|2214|2200.5|2208|2189.5|1
1584615900000|2020-03-19 11:05:00|2210|2198.5|2214|2199|2214|2199.5|2209.5|2196|0
1584616200000|2020-03-19 11:10:00|2215.5|2198.5|2218|2204.5|2221|2208.5|2213.5|2193|0
1584616500000|2020-03-19 11:15:00|2219|2205.5|2211|2197.5|2221|2205.5|2211|2192.5|0
1584616800000|2020-03-19 11:20:00|2212|2198.5|2210|2192.5|2212.5|2198.5|2204.5|2191.5|0
1584617100000|2020-03-19 11:25:00|2213.5|2193|2207|2194|2213.5|2196.5|2206.5|2190.5|0
1584617400000|2020-03-19 11:30:00|2206.5|2193.5|2204.5|2189.5|2207.5|2193.5|2195|2189|0
1584617700000|2020-03-19 11:35:00|2205|2189|2193|2172.5|2205|2189.5|2189.5|2172.5|0
1584618000000|2020-03-19 11:40:00|2193.5|2172|2184.5|2167.5|2195.5|2174.5|2184.5|2164.5|0
1584618300000|2020-03-19 11:45:00|2185|2169.5|2195|2184.5|2195|2184.5|2185|2167.5|0
1584618600000|2020-03-19 11:50:00|2195.5|2185.5|2192.5|2182.5|2200|2189.5|2191|2179|0
1584618900000|2020-03-19 11:55:00|2193|2182|2187|2176.5|2196.5|2185.5|2187|2175|0
1584619200000|2020-03-19 12:00:00|2194|2177|2198.5|2182.5|2203|2184.5|2192.5|2168.5|7
1584619500000|2020-03-19 12:05:00|2199|2182|2197.5|2186|2201|2187.5|2195.5|2181.5|0
1584619800000|2020-03-19 12:10:00|2196.5|2186.5|2197.5|2185.5|2197.5|2187.5|2195|2183|0
1584620100000|2020-03-19 12:15:00|2197|2186.5|2196.5|2185.5|2197|2187|2192.5|2180.5|0
1584620400000|2020-03-19 12:20:00|2197|2186|2199.5|2189|2201.5|2191|2197|2184.5|0
1584620700000|2020-03-19 12:25:00|2199|2188.5|2206.5|2200.5|2206.5|2200.5|2199|2187|0
1584621000000|2020-03-19 12:30:00|2207|2201|2210|2200.5|2211.5|2201|2206|2200.5|0
1584621300000|2020-03-19 12:35:00|2210.5|2201|2210.5|2200.5|2217|2207|2210.5|2200.5|0
1584621600000|2020-03-19 12:40:00|2210|2201|2223|2206|2224.5|2206|2208|2201|0
1584621900000|2020-03-19 12:45:00|2222|2205.5|2213|2202.5|2222.5|2206|2213|2201|0
1584622200000|2020-03-19 12:50:00|2212.5|2202|2210|2200.5|2212.5|2202|2209.5|2200.5|0
1584622500000|2020-03-19 12:55:00|2209.5||2209.5||2209.5||2205.5||0
1584622800000|2020-03-19 13:00:00|2210|2201|2208.5|2200.5|2213|2202|2207.5|2200.5|0
1584623100000|2020-03-19 13:05:00|2208|2196.5|2223|2211|2224|2213|2198.5|2192.5|30
1584623400000|2020-03-19 13:10:00|2222.5|2210.5|2226|2214|2226|2214|2221|2209|0
1584623700000|2020-03-19 13:15:00|2225|2213.5|2225.5|2213.5|2228|2217|2225|2213|0
1584624000000|2020-03-19 13:20:00|2226|2214|2214|2202|2226|2215|2214|2202|0
1584624300000|2020-03-19 13:25:00|2213.5|2201.5|2220|2208|2220|2208|2212|2200|0
1584624600000|2020-03-19 13:30:00|2220.5|2208.5|2214.5|2203|2221.5|2210|2211.5|2199.5|5
1584624900000|2020-03-19 13:35:00|2215|2202.5|2215.5|2204|2217.5|2206|2214.5|2202.5|0
1584625200000|2020-03-19 13:40:00|2215|2204.5|2217|2204|2217|2204.5|2211.5|2204|11
1584625500000|2020-03-19 13:45:00|2216.5|2205|2225.5|2211|2230.5|2212|2215|2204|0
1584625800000|2020-03-19 13:50:00|2226|2210|2237|2212.5|2238|2216|2224.5|2205.5|0
1584626100000|2020-03-19 13:55:00|2237.5|2213|2250|2222.5|2250|2223.5|2237.5|2212.5|0
1584626400000|2020-03-19 14:00:00|2250.5|2222|2249|2226|2255.5|2229|2241|2219|0
1584626700000|2020-03-19 14:05:00|2249.5|2225.5|2248.5|2229|2255.5|2234.5|2248.5|2225.5|0
1584627000000|2020-03-19 14:10:00||2229.5||2238||2238||2226|0
1584627300000|2020-03-19 14:15:00|2248|2239|2242.5|2225|2248.5|2239|2242.5|2219|0
1584627600000|2020-03-19 14:20:00|2243|2226|2243.5|2220.5|2245.5|2226|2239|2214.5|0
1584627900000|2020-03-19 14:25:00|2243|2220|2249.5|2225|2249.5|2226|2240.5|2217|0
1584628200000|2020-03-19 14:30:00|2250|2225.5|2269.5|2243|2270.5|2243.5|2248.5|2225.5|1
1584628500000|2020-03-19 14:35:00|2269|2242.5|2253|2229|2269|2242.5|2250|2226|0
1584628800000|2020-03-19 14:40:00|2253.5|2229.5|2260|2236|2263.5|2236.5|2251.5|2227|0
1584629100000|2020-03-19 14:45:00|2259|2235.5|2259.5|2233|2264|2237.5|2257|2232|0
1584629400000|2020-03-19 14:50:00|2260|2233.5|2265|2239|2266|2240|2257|2233|0
1584629700000|2020-03-19 14:55:00|2264.5|2239.5|2263|2244|2275.5|2255|2262.5|2236.5|0
1584630000000|2020-03-19 15:00:00|2264.5|2244.5|2268.5|2243|2313|2254|2262.5|2239|0
1584630300000|2020-03-19 15:05:00|2269.5|2243.5|2264.5|2245|2274.5|2256|2262.5|2238|0
1584630600000|2020-03-19 15:10:00|2265.5|2246|2275.5|2257|2276.5|2257|2260.5|2235|0
1584630900000|2020-03-19 15:15:00|2276.5|2258|2282.5|2262|2308.5|2262|2274.5|2244|0
1584631200000|2020-03-19 15:20:00|2283.5|2263|2293.5|2265.5|2293.5|2269|2280.5|2257|0
1584631500000|2020-03-19 15:25:00|2293|2265|2318|2263.5|2328|2273.5|2291.5|2262.5|9
1584631800000|2020-03-19 15:30:00|2315|2263|2300|2279|2315|2279|2292|2263|0
1584632100000|2020-03-19 15:35:00|2301|2278|2307|2281.5|2324|2286|2298|2270|0
1584632400000|2020-03-19 15:40:00|2308|2282.5|2306|2276.5|2317.5|2285|2300|2272|0
1584632700000|2020-03-19 15:45:00|2305.5|2276|2296|2281|2322.5|2282|2296|2267.5|15
1584633000000|2020-03-19 15:50:00|2310.5|2280.5|2310.5|2288|2311.5|2288|2310.5|2268.5|18
1584633300000|2020-03-19 15:55:00|2309.5|2287|2302.5|2273|2334.5|2288|2300.5|2270.5|0
1584633600000|2020-03-19 16:00:00|2301.5|2273.5|2306|2273|2315|2280|2297.5|2264.5|0
1584633900000|2020-03-19 16:05:00|2305.5|2273.5|2297|2276|2305.5|2285|2297|2273.5|0
1584634200000|2020-03-19 16:10:00|2297.5|2277|2299|2278|2300|2279|2294|2270|0
1584634500000|2020-03-19 16:15:00|2299.5|2278.5|2295.5|2279|2300|2280|2290|2265.5|0
1584634800000|2020-03-19 16:20:00|2296|2280|2293|2286.5|2298|2286.5|2292|2271|0
1584635100000|2020-03-19 16:25:00|2292.5|2264|2307|2269.5|2307|2269.5|2285.5|2257|17
1584635400000|2020-03-19 16:30:00|2307.5|2269|2298.5|2263|2310|2269|2286.5|2245|24
1584635700000|2020-03-19 16:35:00|2299|2262.5|2313|2257.5|2316|2262.5|2293.5|2250|1
1584636000000|2020-03-19 16:40:00|2312.5|2258|2328|2263|2337.5|2267.5|2311|2256.5|0
1584636300000|2020-03-19 16:45:00|2336|2264|2329.5|2268.5|2339.5|2273|2329.5|2261.5|0
1584636600000|2020-03-19 16:50:00|2340.5|2267.5|2332.5|2277.5|2344|2277.5|2329.5|2267.5|0
1584636900000|2020-03-19 16:55:00|2332|2276.5|2329.5|2276.5|2336|2280.5|2328|2274.5|0
1584637200000|2020-03-19 17:00:00|2329|2278.5|2327|2274|2332|2278.5|2321.5|2269.5|0
1584637500000|2020-03-19 17:05:00|2326.5|2270|2327.5|2274|2329.5|2276.5|2323|2269|0
1584637800000|2020-03-19 17:10:00|2327|2274.5|2329|2274|2346|2278.5|2326.5|2274|0
1584638100000|2020-03-19 17:15:00||2270.5||2275||2276.5||2269|0
1584638400000|2020-03-19 17:20:00|2336|2272.5|2329|2274.5|2336|2275.5|2329|2270.5|0
1584638700000|2020-03-19 17:25:00|2336.5|2273.5|2329|2261.5|2336.5|2274.5|2329|2261|0
1584639000000|2020-03-19 17:30:00|2333.5|2260.5|2329|2266.5|2333.5|2266.5|2329|2259.5|0
1584639300000|2020-03-19 17:35:00|2336|2265.5|2329|2272|2336|2273.5|2329|2264|0
1584639600000|2020-03-19 17:40:00||2270.5||2271||2272.5||2269.5|0
1584639900000|2020-03-19 17:45:00|2336|2272.5|2329|2272|2345|2275.5|2329|2270|0
1584640200000|2020-03-19 17:50:00|2345|2273|2339|2285|2354|2286.5|2329|2273|0
1584640500000|2020-03-19 17:55:00|2340.5|2286.5|2333|2274.5|2356|2286.5|2331.5|2273.5|0
1584640800000|2020-03-19 18:00:00|2349|2275.5|2333|2271|2349|2277|2333|2269.5|0
1584641100000|2020-03-19 18:05:00|2340|2272.5|2333|2273.5|2340|2276|2333|2269.5|0
1584641400000|2020-03-19 18:10:00|2349.5|2275|2333|2275|2349.5|2279|2333|2273|0
1584641700000|2020-03-19 18:15:00|2345.5|2276.5|2333|2275.5|2346.5|2276.5|2333|2272|0
1584642000000|2020-03-19 18:20:00|2340|2274|2336|2283|2354.5|2283|2333|2272.5|0
1584642300000|2020-03-19 18:25:00|2337.5|2282|2332|2276.5|2352.5|2286.5|2328.5|2275|0
1584642600000|2020-03-19 18:30:00|2352|2277.5|2339|2284|2356.5|2285.5|2334|2276.5|0
1584642900000|2020-03-19 18:35:00|2360|2283|2353.5|2300|2369|2300|2341|2283|0
1584643200000|2020-03-19 18:40:00|2371|2301.5|2361.5|2306|2382.5|2312.5|2355.5|2301.5|0
1584643500000|2020-03-19 18:45:00|2364|2305|2367.5|2305|2375.5|2307|2364|2298.5|0
1584643800000|2020-03-19 18:50:00|2369.5|2306.5|2361.5|2288.5|2369.5|2309|2361.5|2288.5|0
1584644100000|2020-03-19 18:55:00|2363.5|2289.5|2364.5|2292.5|2365.5|2294|2359|2287|0
1584644400000|2020-03-19 19:00:00|2362|2290.5|2356.5|2285|2363|2291|2350.5|2279.5|0
1584644700000|2020-03-19 19:05:00|2358|2286|2346.5|2275|2359.5|2288|2346.5|2275|0
1584645000000|2020-03-19 19:10:00|2345|2273|2349.5|2276|2352|2281|2339|2269.5|0
1584645300000|2020-03-19 19:15:00|2350.5|2277|2350|2279|2356.5|2286|2342.5|2270|0
1584645600000|2020-03-19 19:20:00|2348.5|2277.5|2355.5|2283|2357|2286|2348.5|2276.5|0
1584645900000|2020-03-19 19:25:00|2356.5|2284.5|2351.5|2280|2357|2286.5|2351.5|2279.5|0
1584646200000|2020-03-19 19:30:00|2352.5|2281.5|2347|2272.5|2355.5|2283.5|2339.5|2267|0
1584646500000|2020-03-19 19:35:00|2345.5|2271.5|2345|2272.5|2347.5|2275|2339|2267|0
1584646800000|2020-03-19 19:40:00|2343.5|2271|2354|2279.5|2354|2282|2341|2268|0
1584647100000|2020-03-19 19:45:00|2350.5|2280.5|2345|2277|2354|2285|2343.5|2273.5|0
1584647400000|2020-03-19 19:50:00|2344|2270|2332.5|2262|2344|2275.5|2328|2258.5|0
1584647700000|2020-03-19 19:55:00|2333.5|2262.5|2330|2262|2339|2266|2326.5|2262|0
1584648000000|2020-03-19 20:00:00|2329|2255|2328|2260.5|2333.5|2266.5|2323.5|2255|0
1584648300000|2020-03-19 20:05:00|2329.5|2258.5|2328.5|2263|2332.5|2266|2328|2258.5|1
1584648600000|2020-03-19 20:10:00|2327|2256|2336|2268.5|2336|2269.5|2323.5|2252.5|0
1584648900000|2020-03-19 20:15:00|2334.5|2262|2335|2266.5|2335.5|2266.5|2332|2261|0
1584649200000|2020-03-19 20:20:00|2334||2335.5||2335.5||2334||0
1584649500000|2020-03-19 20:25:00|2334.5||2334||2335.5||2334||0
1584649800000|2020-03-19 20:30:00|2333|2259.5|2327|2261|2333|2265|2327|2256.5|0
1584650100000|2020-03-19 20:35:00|2328|2259|2326.5|2259|2329.5|2259|2325|2259|0
1584650400000|2020-03-19 20:40:00|2324.5|2255|2323|2256|2326.5|2257.5|2323|2253.5|0
1584650700000|2020-03-19 20:45:00|2321.5|2251.5|2308|2239.5|2323|2254|2308|2237.5|0
1584651000000|2020-03-19 20:50:00|2309.5|2241.5|2313.5|2242|2314|2242.5|2309.5|2239.5|0
1584651300000|2020-03-19 20:55:00|2316.5|2243|2318.5|2247|2320|2247.5|2314|2242|0
1584687600000|2020-03-20 07:00:00|2410.5|2367|2450|2334|2450|2372|2410.5|2333|0
1584687900000|2020-03-20 07:05:00|2449.5|2332.5|2449.5|2327.5|2449.5|2332.5|2449.5|2325|0
1584688200000|2020-03-20 07:10:00||2329.5||2342.5||2342.5||2329.5|0
1584688500000|2020-03-20 07:15:00||2341||2341.5||2343||2335.5|0
1584688800000|2020-03-20 07:20:00||2340.5||2359.5||2359.5||2338.5|0
1584689100000|2020-03-20 07:25:00|2450|2358.5|2450|2367|2450|2374|2450|2353.5|0
1584689400000|2020-03-20 07:30:00||2368.5||2348.5||2370||2347|0
1584689700000|2020-03-20 07:35:00|2470|2347.5|2470|2350|2470|2357.5|2470|2347|0
1584690000000|2020-03-20 07:40:00||2356.5||2362.5||2362.5||2350|0
1584690300000|2020-03-20 07:45:00||2364||2362.5||2368.5||2361.5|0
1584690600000|2020-03-20 07:50:00||2363.5||2362.5||2369||2357.5|0
1584690900000|2020-03-20 07:55:00|2469.5|2363.5|2459|2369.5|2469.5|2370.5|2459|2362|0
1584691200000|2020-03-20 08:00:00|2453|2368|2445|2383.5|2455.5|2394.5|2433.5|2360.5|0
1584691500000|2020-03-20 08:05:00|2444|2383|2447|2386.5|2452|2425|2430|2381.5|0
1584691800000|2020-03-20 08:10:00|2448|2387.5|2448.5|2388.5|2452|2396|2445.5|2382|5
1584692100000|2020-03-20 08:15:00|2447|2389|2437|2381.5|2448.5|2392.5|2411.5|2374|11
1584692400000|2020-03-20 08:20:00|2436|2381|2402|2375.5|2437|2390|2402|2375.5|0
1584692700000|2020-03-20 08:25:00|2401|2375|2398|2368|2406|2379.5|2395.5|2365.5|0
1584693000000|2020-03-20 08:30:00|2398.5|2368.5|2391|2364.5|2398.5|2368.5|2380.5|2352.5|0
1584693300000|2020-03-20 08:35:00|2391.5|2365|2389.5|2361.5|2400|2374.5|2389.5|2361.5|0
1584693600000|2020-03-20 08:40:00|2389|2361|2408.5|2352.5|2408.5|2364|2381|2346.5|189
1584693900000|2020-03-20 08:45:00|2407.5|2352|2425|2368|2425|2370|2407.5|2335|0
1584694200000|2020-03-20 08:50:00|2424|2367.5|2418.5|2363|2429.5|2415|2418|2357|0
1584694500000|2020-03-20 08:55:00|2417|2358|2409.5|2381.5|2426.5|2384|2402|2355.5|0
1584694800000|2020-03-20 09:00:00|2409|2379|2408|2379.5|2410|2383.5|2403.5|2375|0
1584695100000|2020-03-20 09:05:00|2408.5|2379|2408|2379.5|2417.5|2391|2405.5|2376|0
1584695400000|2020-03-20 09:10:00|2406.5|2379|2408.5|2379|2411|2382.5|2400.5|2372|0
1584695700000|2020-03-20 09:15:00|2408|2380|2419.5|2391|2421|2393.5|2407|2376.5|0
1584696000000|2020-03-20 09:20:00|2420|2390.5|2405.5|2379.5|2421|2391.5|2404|2375.5|0
1584696300000|2020-03-20 09:25:00|2406|2380|2404.5|2377.5|2409.5|2382.5|2402.5|2373|0
1584696600000|2020-03-20 09:30:00|2405|2374.5|2413.5|2381|2416.5|2387.5|2404|2373.5|0
1584696900000|2020-03-20 09:35:00|2413|2380.5|2405.5|2378|2413.5|2384|2402.5|2370.5|0
1584697200000|2020-03-20 09:40:00|2405|2378.5|2409|2379.5|2412.5|2384.5|2404.5|2376|0
1584697500000|2020-03-20 09:45:00|2409.5|2380|2415|2384.5|2423.5|2395|2408.5|2379.5|0
1584697800000|2020-03-20 09:50:00|2415.5|2384|2415.5|2388|2420.5|2393.5|2413.5|2383.5|0
1584698100000|2020-03-20 09:55:00|2416|2386|2418.5|2389|2420.5|2393.5|2413.5|2385|0
1584698400000|2020-03-20 10:00:00|2419|2388.5|2413.5|2386|2419|2392|2410.5|2382|0
1584698700000|2020-03-20 10:05:00|2412.5|2385.5|2430.5|2384.5|2430.5|2390.5|2411|2380|0
1584699000000|2020-03-20 10:10:00||2385||2373.5||2399||2370.5|1
1584699300000|2020-03-20 10:15:00|2420.5|2374.5|2412|2376|2420.5|2381|2411.5|2374.5|0
1584699600000|2020-03-20 10:20:00|2411|2375.5|2412|2375.5|2415.5|2380|2408.5|2372.5|0
1584699900000|2020-03-20 10:25:00|2411|2375|2407|2370.5|2411|2375|2404.5|2368|0
1584700200000|2020-03-20 10:30:00|2406.5|2370|2406|2370.5|2409|2373|2404.5|2368.5|0
1584700500000|2020-03-20 10:35:00|2406.5|2370|2412|2374.5|2412|2374.5|2404.5|2369|0
1584700800000|2020-03-20 10:40:00|2411.5|2375|2409.5|2372|2413|2375.5|2408.5|2370|22
1584701100000|2020-03-20 10:45:00|2409|2371.5|2405.5|2367|2409|2371.5|2402|2365.5|0
1584701400000|2020-03-20 10:50:00|2406|2367.5|2408.5|2362|2412.5|2373.5|2406|2361.5|0
1584701700000|2020-03-20 10:55:00|2409|2361.5|2404|2356.5|2409|2363.5|2402|2356.5|0
1584702000000|2020-03-20 11:00:00|2403.5|2357|2399.5|2354|2403.5|2357.5|2398|2350.5|0
1584702300000|2020-03-20 11:05:00|2400|2353.5|2420|2359|2420|2364.5|2398.5|2352|0
1584702600000|2020-03-20 11:10:00|2424|2358|2429.5|2356.5|2432|2360|2424|2355|0
1584702900000|2020-03-20 11:15:00|2428.5|2355.5|2421.5|2348.5|2428.5|2356.5|2395|2343|0
1584703200000|2020-03-20 11:20:00|2420.5|2349.5|2416|2341.5|2420.5|2349.5|2415|2340.5|0
1584703500000|2020-03-20 11:25:00|2418|2342.5|2400.5|2327.5|2449|2344.5|2400.5|2307|0
1584703800000|2020-03-20 11:30:00|2400|2345|2414.5|2351|2416.5|2356|2400|2345|0
1584704100000|2020-03-20 11:35:00|2413.5|2349.5|2410.5|2347|2415.5|2351.5|2407.5|2344|0
1584704400000|2020-03-20 11:40:00|2409.5|2348|2408.5|2344|2410.5|2348|2404.5|2340.5|0
1584704700000|2020-03-20 11:45:00|2407.5|2342.5|2413.5|2351|2449|2351|2400|2327.5|0
1584705000000|2020-03-20 11:50:00|2417|2352|2417.5|2355|2418.5|2356|2412.5|2348.5|0
1584705300000|2020-03-20 11:55:00|2418.5|2353.5|2423.5|2354.5|2424.5|2356.5|2417.5|2352.5|0
1584705600000|2020-03-20 12:00:00|2425.5|2354|2417|2374|2425.5|2374|2417|2344.5|0
1584705900000|2020-03-20 12:05:00|2416||2418||2419.5||2413||0
1584706200000|2020-03-20 12:10:00|2419.5||2414.5||2419.5||2412||0
1584706500000|2020-03-20 12:15:00|2413.5||2407.5||2413.5||2406.5||0
1584706800000|2020-03-20 12:20:00|2406.5|2350|2389.5|2351.5|2408|2352|2388|2349.5|14
1584707100000|2020-03-20 12:25:00|2390|2352|2381|2341.5|2393|2354.5|2380.5|2341.5|0
1584707400000|2020-03-20 12:30:00|2380|2341|2377.5|2336|2380|2342.5|2377.5|2333|0
1584707700000|2020-03-20 12:35:00|2377|2334.5|2375.5|2333|2377.5|2335.5|2375|2331|0
1584708000000|2020-03-20 12:40:00|2375|2332|2375|2338|2375.5|2342|2373.5|2332|0
1584708300000|2020-03-20 12:45:00|2374.5|2337.5|2375|2337.5|2375|2341|2373|2335|0
1584708600000|2020-03-20 12:50:00|2374|2338|2375|2341|2375|2342|2373|2335|0
1584708900000|2020-03-20 12:55:00|2374.5|2340.5|2374|2335.5|2374.5|2343|2374|2335.5|0
1584709200000|2020-03-20 13:00:00|2372.5|2335|2375|2340.5|2375|2343|2370.5|2332.5|0
1584709500000|2020-03-20 13:05:00|2374.5|2340|2375|2337|2375|2341|2374|2336.5|0
1584709800000|2020-03-20 13:10:00|2374.5|2336.5|2352|2338.5|2374.5|2339|2352|2329|0
1584710100000|2020-03-20 13:15:00||2339||2330.5||2339.5||2328|0
1584710400000|2020-03-20 13:20:00||2330||2331.5||2335.5||2329|0
1584710700000|2020-03-20 13:25:00||2332||2332||2333||2328|0
1584711000000|2020-03-20 13:30:00|2375|2331.5|2375|2350.5|2375|2350.5|2375|2330|3
1584711300000|2020-03-20 13:35:00|2374.5|2351|2371.5|2333.5|2375|2352|2371.5|2333.5|0
1584711600000|2020-03-20 13:40:00|2372|2334|2363|2334|2373|2334.5|2361|2325|0
1584711900000|2020-03-20 13:45:00|2363.5|2334.5|2360.5|2334|2364|2334.5|2355.5|2334|0
1584712200000|2020-03-20 13:50:00||2334.5||2334.5||2337.5||2334|0
1584712500000|2020-03-20 13:55:00|2387.5|2334|2378.5|2347|2387.5|2347|2366.5|2334|1
1584712800000|2020-03-20 14:00:00|2379|2347.5|2380|2353|2383|2353|2373.5|2347.5|0
1584713100000|2020-03-20 14:05:00|2380.5|2335.5|2371|2334.5|2382|2346.5|2371|2334.5|8
1584713400000|2020-03-20 14:10:00|2370.5|2335|2371|2334.5|2374|2337.5|2366|2334.5|0
1584713700000|2020-03-20 14:15:00|2371.5|2335.5|2369|2345|2374.5|2345|2368|2334.5|0
1584714000000|2020-03-20 14:20:00|2368.5|2344.5|2375.5|2350|2375.5|2350|2366|2342|0
1584714300000|2020-03-20 14:25:00|2375|2350.5|2379|2342|2379.5|2351|2371|2341|0
1584714600000|2020-03-20 14:30:00|2378.5|2341.5|2391|2355|2391|2355|2377.5|2341.5|0
1584714900000|2020-03-20 14:35:00|2390.5|2354.5|2392|2379|2414|2379|2386.5|2345|0
1584715200000|2020-03-20 14:40:00|2392.5||2391.5||2397||2391.5||0
1584715500000|2020-03-20 14:45:00|2392||2383.5||2393||2382||4
1584715800000|2020-03-20 14:50:00|2384.5|2359|2386|2369|2386|2369|2384.5|2359|1
1584716100000|2020-03-20 14:55:00||2369.5||2373||2373||2369.5|0
1584716400000|2020-03-20 15:00:00|2399.5|2373.5|2398.5|2374|2399.5|2375|2397.5|2372|2
1584716700000|2020-03-20 15:05:00|2398|2373.5|2395|2369.5|2399|2373.5|2392.5|2357|0
1584717000000|2020-03-20 15:10:00|2396|2370|2396|2369|2411|2372.5|2395.5|2362.5|0
1584717300000|2020-03-20 15:15:00|2395.5|2369.5|2395|2370|2395.5|2370|2395|2369.5|0
1584717600000|2020-03-20 15:20:00|2394.5|2369.5|2384|2360|2394.5|2369.5|2384|2360|0
1584717900000|2020-03-20 15:25:00|2385|2359.5|2390.5|2366|2392|2367|2385|2359|0
1584718200000|2020-03-20 15:30:00|2390|2365.5|2394|2369|2394|2369|2385.5|2361|1
1584718500000|2020-03-20 15:35:00|2395|2370|2396.5|2372|2399|2374|2395|2370|3
1584718800000|2020-03-20 15:40:00|2396|2371.5|2394|2369|2396|2371.5|2393.5|2369|0
1584719100000|2020-03-20 15:45:00|2393.5|2368.5|2380.5|2368|2394|2368.5|2380.5|2365|0
1584719400000|2020-03-20 15:50:00|2394|2368.5|2391|2366|2394|2369|2389.5|2365|2
1584719700000|2020-03-20 15:55:00|2392|2367|2396.5|2371|2397|2371|2392|2367|0
1584720000000|2020-03-20 16:00:00|2397|2371.5|2396|2371|2397|2372|2394.5|2370|0
1584720300000|2020-03-20 16:05:00|2395.5|2370.5|2392.5|2353.5|2400|2370.5|2392.5|2353.5|0
1584720600000|2020-03-20 16:10:00|2392|2353|2387.5|2362.5|2415.5|2362.5|2387.5|2345.5|0
1584720900000|2020-03-20 16:15:00|2388|2362|2386|2375.5|2394|2375.5|2378.5|2356.5|4
1584721200000|2020-03-20 16:20:00|2386.5|2369|2377|2360.5|2401.5|2369|2374|2360.5|9
1584721500000|2020-03-20 16:25:00|2376||2371||2376||2369.5||0
1584721800000|2020-03-20 16:30:00|2371.5|2366|2403|2366|2405.5|2366|2371.5|2366|0
1584722100000|2020-03-20 16:35:00|2406||2401||2406||2393.5||0
1584722400000|2020-03-20 16:40:00|2400.5|2342|2403|2347|2406|2349|2368|2334|3
1584722700000|2020-03-20 16:45:00|2402.5|2347.5|2411.5|2351.5|2449|2356|2400.5|2334|0
1584723000000|2020-03-20 16:50:00|2449|2344|2416|2351.5|2449|2351.5|2413|2344|0
1584723300000|2020-03-20 16:55:00|2449||2417.5||2449||2417.5||0
1584723600000|2020-03-20 17:00:00|2425|2344|2417.5|2360|2425|2362|2417.5|2334|0
1584723900000|2020-03-20 17:05:00||2334||2363.5||2367||2334|0
1584724200000|2020-03-20 17:10:00||2334||2358||2367.5||2334|0
1584724500000|2020-03-20 17:15:00|2425|2334|2417.5|2358.5|2425|2360|2417.5|2334|0
1584724800000|2020-03-20 17:20:00||2351||2348.5||2357||2334|0
1584725100000|2020-03-20 17:25:00||2334||2343.5||2347||2334|0
1584725400000|2020-03-20 17:30:00|2449|2336|2417.5|2343.5|2449|2343.5|2417.5|2336|0
1584725700000|2020-03-20 17:35:00|2425|2334|2417.5|2347|2425|2348.5|2417.5|2334|0
1584726000000|2020-03-20 17:40:00|2425|2334|2417.5|2347.5|2425|2351|2417.5|2334|0
1584726300000|2020-03-20 17:45:00||2340||2341.5||2346||2334|0
1584726600000|2020-03-20 17:50:00||2334||2341.5||2341.5||2334|0
1584726900000|2020-03-20 17:55:00|2425||2417.5||2425||2417.5||0
1584727500000|2020-03-20 18:05:00|2449||2417.5||2449||2417.5||0
1584727800000|2020-03-20 18:10:00|2388|2334|2388|2334|2388|2340|2388|2334|0
1584728100000|2020-03-20 18:15:00||2336.5||2334||2336.5||2334|0
1584729300000|2020-03-20 18:35:00|2377||2377||2377||2377||0
1584730500000|2020-03-20 18:55:00||2297||2293||2297||2286|10
1584731100000|2020-03-20 19:05:00|2353|2286|2356|2281|2356|2293|2353|2281|0
1584731400000|2020-03-20 19:10:00|2377|2279.5|2362.5|2283.5|2377|2285.5|2358|2279.5|0
1584731700000|2020-03-20 19:15:00|2377||2362.5||2377||2362.5||0
1584732000000|2020-03-20 19:20:00|2369.5|2284|2362.5|2284|2369.5|2284|2362.5|2284|0
1584732300000|2020-03-20 19:25:00|2369.5||2362.5||2369.5||2362.5||0
1584732600000|2020-03-20 19:30:00|2369.5||2362.5||2369.5||2362.5||0
1584732900000|2020-03-20 19:35:00|2369.5||2362.5||2369.5||2362.5||0
1584733200000|2020-03-20 19:40:00|2377||2362.5||2377||2362.5||0
1584733500000|2020-03-20 19:45:00|2377||2362.5||2377||2362.5||0
1584733800000|2020-03-20 19:50:00|2335.5||2335.5||2335.5||2335.5||0
1584734700000|2020-03-20 20:05:00|2333||2333||2333||2333||0
1584735600000|2020-03-20 20:20:00|2331||2331||2331||2331||0
1584736200000|2020-03-20 20:30:00|2325||2325||2325||2325||0
1584946800000|2020-03-23 07:00:00|2376|2194|2376|2194|2376|2194|2376|2194|0
1584948000000|2020-03-23 07:20:00|2375.5|2194.5|2375.5|2194.5|2375.5|2194.5|2375.5|2194.5|0
1584948300000|2020-03-23 07:25:00|2376|2195|2376|2195.5|2376|2195.5|2376|2195|0
1584949200000|2020-03-23 07:40:00||2229||2229||2229||2229|0
1584949800000|2020-03-23 07:50:00||2194||2194||2194||2194|0
1584950100000|2020-03-23 07:55:00|2324.5|2194.5|2318.5|2212.5|2324.5|2212.5|2318.5|2194.5|0
1584950400000|2020-03-23 08:00:00|2318|2218|2290|2281|2324.5|2281|2290|2218|0
1584950700000|2020-03-23 08:05:00||2280.5||2287||2287||2280.5|0
1584951000000|2020-03-23 08:10:00|2331|2287.5|2330.5|2272.5|2376|2287.5|2328|2194|0
1584951300000|2020-03-23 08:15:00|2329|2271|2330|2270.5|2334|2275|2319|2259|0
1584951600000|2020-03-23 08:20:00|2329|2272|2317.5|2258.5|2329|2287.5|2315.5|2256|6
1584951900000|2020-03-23 08:25:00|2319.5|2259.5|2324.5|2263|2326|2265.5|2315.5|2256|0
1584952200000|2020-03-23 08:30:00|2326.5|2264|2322.5|2263|2328|2267|2317.5|2258|0
1584952500000|2020-03-23 08:35:00|2323.5|2264|2294.5|2260|2325|2267|2290|2252.5|0
1584952800000|2020-03-23 08:40:00|2295|2260.5|2298.5|2264.5|2302|2268|2286|2260.5|4
1584953100000|2020-03-23 08:45:00|2297.5|2264|2296.5|2262.5|2303.5|2283|2294.5|2256|2
1584953400000|2020-03-23 08:50:00|2296|2263|2285.5|2252|2298|2263.5|2278.5|2247|0
1584953700000|2020-03-23 08:55:00|2286|2252.5|2285.5|2252|2290|2256.5|2281.5|2247|0
1584954000000|2020-03-23 09:00:00|2286|2251.5|2303.5|2269.5|2305.5|2272|2285.5|2251.5|0
1584954300000|2020-03-23 09:05:00|2303|2269|2304.5|2283|2304.5|2283|2299.5|2266.5|0
1584954600000|2020-03-23 09:10:00|2305|2264.5|2293.5|2264|2305|2265|2293.5|2259.5|3
1584954900000|2020-03-23 09:15:00|2293|2264.5|2292.5|2273|2293|2273.5|2292.5|2263|0
1584955200000|2020-03-23 09:20:00||2273.5||2280.5||2283||2272.5|0
1584955500000|2020-03-23 09:25:00||2281||2282||2283.5||2275.5|0
1584955800000|2020-03-23 09:30:00|2319.5|2282.5|2325|2293|2327|2293|2316|2282.5|1
1584956100000|2020-03-23 09:35:00|2324.5|2292.5|2324.5|2291.5|2325|2292.5|2319.5|2286|0
1584956400000|2020-03-23 09:40:00|2324|2291|2318.5|2286.5|2324|2291|2317.5|2286.5|0
1584956700000|2020-03-23 09:45:00|2317.5|2287|2322.5|2292|2326.5|2295|2317.5|2286|0
1584957000000|2020-03-23 09:50:00|2322|2291.5|2319|2288|2322|2291.5|2310.5|2279.5|0
1584957300000|2020-03-23 09:55:00|2319.5|2288.5|2316|2284.5|2320.5|2289|2315|2283.5|0
1584957600000|2020-03-23 10:00:00|2316.5|2285|2314|2283|2316.5|2285.5|2310.5|2279.5|0
1584957900000|2020-03-23 10:05:00|2314.5|2284|2311.5|2287.5|2323|2291.5|2311.5|2283.5|0
1584958200000|2020-03-23 10:10:00|2312|2288|2309.5|2285.5|2313|2289.5|2309.5|2285.5|0
1584958500000|2020-03-23 10:15:00|2309|2285|2302.5|2278.5|2309|2285|2302.5|2278.5|0
1584958800000|2020-03-23 10:20:00|2303|2278|2303.5|2279.5|2304|2281.5|2302.5|2277|0
1584959100000|2020-03-23 10:25:00|2303|2277|2303.5|2289|2305|2289|2300.5|2277|0
1584959400000|2020-03-23 10:30:00|2304||2302.5||2306||2302.5||0
1584959700000|2020-03-23 10:35:00|2303|2289.5|2322.5|2289.5|2322.5|2289.5|2303|2289|0
1584960000000|2020-03-23 10:40:00|2323|2289|2310.5|2289|2323.5|2289.5|2308.5|2289|0
1584960300000|2020-03-23 10:45:00|2311|2289.5|2315.5|2292.5|2315.5|2293.5|2310.5|2289.5|0
1584960600000|2020-03-23 10:50:00|2315|2293|2315|2292.5|2315|2293.5|2313.5|2290|0
1584960900000|2020-03-23 10:55:00|2315.5|2293|2316.5|2294|2317|2294.5|2315.5|2292|0
1584961200000|2020-03-23 11:00:00|2317|2293.5|2318.5|2295.5|2318.5|2296|2316.5|2293|0
1584961500000|2020-03-23 11:05:00|2318|2295|2320.5|2303.5|2320.5|2303.5|2316.5|2293|0
1584961800000|2020-03-23 11:10:00|2320|2310.5|2318.5|2310.5|2321|2310.5|2318.5|2310.5|0
1584962100000|2020-03-23 11:15:00|2312.5|2303.5|2312.5|2303.5|2312.5|2303.5|2312.5|2303.5|2
1584962400000|2020-03-23 11:20:00||2304||2303.5||2304||2303.5|0
1584962700000|2020-03-23 11:25:00|2324.5|2304|2323.5|2303.5|2324.5|2304|2323.5|2303.5|0
1584963000000|2020-03-23 11:30:00|2323||2316||2323||2316||0
1584963300000|2020-03-23 11:35:00|2315.5|2289|2306.5|2289|2317|2289|2306.5|2289|3
1584963600000|2020-03-23 11:40:00|2306|2289.5|2309.5|2289|2310|2289.5|2303.5|2289|0
1584963900000|2020-03-23 11:45:00|2310|2289.5|2311.5|2289|2312.5|2289.5|2309.5|2289|0
1584964200000|2020-03-23 11:50:00|2311|2289.5|2310.5|2289|2311|2289.5|2309.5|2289|0
1584964500000|2020-03-23 11:55:00|2310|2289.5|2309.5|2289|2310|2289.5|2307.5|2289|0
1584964800000|2020-03-23 12:00:00|2310|2289.5|2334.5|2309.5|2358|2309.5|2310|2289|0
1584965100000|2020-03-23 12:05:00|2334|2310|2342|2318.5|2344.5|2320.5|2325.5|2310|6
1584965400000|2020-03-23 12:10:00|2342.5|2319|2371.5|2340|2375.5|2346.5|2342.5|2319|3
1584965700000|2020-03-23 12:15:00|2372|2340.5|2375|2344|2376|2360.5|2365|2335|0
1584966000000|2020-03-23 12:20:00|2376|2345|2395.5|2369.5|2414.5|2377.5|2376|2345|6
1584966300000|2020-03-23 12:25:00|2396|2370|2382|2347.5|2398|2370|2377|2340|0
1584966600000|2020-03-23 12:30:00|2382.5|2347|2376|2347|2392.5|2348|2369.5|2335|0
1584966900000|2020-03-23 12:35:00|2376.5|2347.5|2377.5|2349|2378.5|2351.5|2370|2337|0
1584967200000|2020-03-23 12:40:00|2378|2349.5|2384|2362.5|2384.5|2363|2377|2348.5|0
1584967500000|2020-03-23 12:45:00|2384.5|2362|2383.5|2360|2391.5|2363|2383.5|2355|0
1584967800000|2020-03-23 12:50:00|2383|2360.5|2378|2357|2383|2360.5|2371.5|2346.5|0
1584968100000|2020-03-23 12:55:00|2377.5|2356.5|2378.5|2357|2380|2359|2377.5|2353.5|0
1584968400000|2020-03-23 13:00:00|2377.5|2356.5|2374.5|2357.5|2377.5|2359|2374.5|2350.5|0
1584968700000|2020-03-23 13:05:00|2374|2357|2373.5|2351.5|2374|2358.5|2373.5|2350.5|0
1584969000000|2020-03-23 13:10:00|2372.5|2351|2364.5|2345|2372.5|2352|2364.5|2341|0
1584969300000|2020-03-23 13:15:00|2364|2344.5|2359|2341.5|2364|2344.5|2359|2336|0
1584969600000|2020-03-23 13:20:00|2358.5|2341|2349|2334|2359|2341|2349|2334|0
1584969900000|2020-03-23 13:25:00|2348.5|2319|2339|2317|2349|2319.5|2339|2314.5|1
1584970200000|2020-03-23 13:30:00|2338.5|2316.5|2343.5|2319|2347|2342|2331|2308|4
1584970500000|2020-03-23 13:35:00|2344|2319.5|2329.5|2305.5|2345|2324.5|2328.5|2304|0
1584970800000|2020-03-23 13:40:00|2329|2305|2328.5|2314|2331|2314|2325.5|2302|0
1584971100000|2020-03-23 13:45:00|2329|2314.5|2345.5|2322.5|2346|2324|2328.5|2314|0
1584971400000|2020-03-23 13:50:00|2344.5|2322|2352.5|2329.5|2377|2332.5|2339.5|2316|0
1584971700000|2020-03-23 13:55:00|2353|2329|2358.5|2335.5|2360|2339|2352.5|2328|0
1584972000000|2020-03-23 14:00:00|2358|2335|2343.5|2321.5|2358|2335.5|2343.5|2319.5|0
1584972300000|2020-03-23 14:05:00|2344|2322|2349.5|2329|2350|2329.5|2344|2322|0
1584972600000|2020-03-23 14:10:00|2350|2329.5|2363.5|2342.5|2364.5|2343|2350|2329.5|0
1584972900000|2020-03-23 14:15:00|2364|2343|2358.5|2337.5|2367.5|2346|2358.5|2334.5|0
1584973200000|2020-03-23 14:20:00|2358|2338|2373.5|2338.5|2373.5|2343|2355.5|2331.5|0
1584973500000|2020-03-23 14:25:00|2374|2339|2365|2346|2376.5|2347.5|2358|2335|0
1584973800000|2020-03-23 14:30:00|2364|2345.5|2359.5|2340.5|2364|2345.5|2358|2334.5|0
1584974100000|2020-03-23 14:35:00|2361.5|2341.5|2363|2344|2363|2345.5|2360|2337|0
1584974400000|2020-03-23 14:40:00|2363.5|2344.5|2364|2343|2366|2349|2344.5|2339.5|1
1584974700000|2020-03-23 14:45:00|2363|2343.5|2358|2338.5|2363|2345.5|2358|2335|0
1584975000000|2020-03-23 14:50:00|2357.5|2338|2359|2339|2364|2346.5|2357|2334|0
1584975300000|2020-03-23 14:55:00|2358|2339.5|2354|2329|2360.5|2340|2354|2329|0
1584975600000|2020-03-23 15:00:00|2353.5|2328.5|2346|2334.5|2356|2339|2346|2328|0
1584975900000|2020-03-23 15:05:00||2334||2333||2335||2327|0
1584976200000|2020-03-23 15:10:00||2333.5||2331.5||2337||2326.5|0
1584976500000|2020-03-23 15:15:00|2351|2331|2342.5|2322.5|2351|2333.5|2342|2321.5|0
1584976800000|2020-03-23 15:20:00|2341.5|2322|2335.5|2318|2342|2322.5|2335.5|2314.5|0
1584977100000|2020-03-23 15:25:00|2336|2317.5|2329|2314|2336|2322|2328|2314|0
1584977400000|2020-03-23 15:30:00|2329.5|2314.5|2335|2315|2335|2318|2329.5|2314|0
1584977700000|2020-03-23 15:35:00|2334.5|2314.5|2334|2314|2334.5|2316.5|2329|2314|0
1584978000000|2020-03-23 15:40:00|2335.5|2314.5|2327.5|2314|2336|2317.5|2327.5|2314|0
1584978300000|2020-03-23 15:45:00|2327|2314.5|2331.5|2314|2333.5|2315|2327|2314|0
1584978600000|2020-03-23 15:50:00|2332|2314.5|2336|2323|2336|2325.5|2332|2314|0
1584978900000|2020-03-23 15:55:00|2335.5|2322.5|2336|2321.5|2336|2323|2335.5|2315|0
1584979200000|2020-03-23 16:00:00|2348|2322|2348|2328.5|2348|2331.5|2348|2321.5|1
1584979500000|2020-03-23 16:05:00|2347.5|2329|2337|2321|2347.5|2330|2337|2320|0
1584979800000|2020-03-23 16:10:00|2336.5|2321.5|2329|2324.5|2336.5|2325.5|2329|2315|5
1584980100000|2020-03-23 16:15:00|2328|2324|2343.5|2334|2348|2337|2328|2323.5|8
1584980400000|2020-03-23 16:20:00|2355|2334.5|2336|2328.5|2355|2335.5|2336|2325.5|5
1584980700000|2020-03-23 16:25:00|2350|2329|2343|2319.5|2351|2334.5|2342|2319|1
1584981000000|2020-03-23 16:30:00|2343.5|2319|2352.5|2315.5|2357|2319|2334.5|2314|0
1584981300000|2020-03-23 16:35:00|2352|2316|2357|2321|2368.5|2321|2346|2314|0
1584981600000|2020-03-23 16:40:00|2358|2314|2378.5|2336|2378.5|2338|2358|2314|0
1584981900000|2020-03-23 16:45:00|2378|2336.5|2385.5|2349.5|2385.5|2353.5|2373.5|2333|2
1584982200000|2020-03-23 16:50:00|2384.5|2349|2384.5|2349|2385.5|2352.5|2381|2339.5|0
1584982500000|2020-03-23 16:55:00|2385.5|2350|2385.5|2350|2386|2360|2384.5|2345|0
1584982800000|2020-03-23 17:00:00|2384.5|2350.5|2380|2338|2385|2351|2380|2337.5|0
1584983100000|2020-03-23 17:05:00|2379.5|2338.5|2385.5|2336.5|2385.5|2344|2376|2331|0
1584983400000|2020-03-23 17:10:00|2386|2334|2386|2337.5|2386|2337.5|2385.5|2334|0
1584983700000|2020-03-23 17:15:00|2385.5|2338|2386|2339|2386|2339|2385.5|2337|0
1584984000000|2020-03-23 17:20:00|2385.5|2339.5|2385.5|2340.5|2386|2340.5|2385.5|2333|0
1584984300000|2020-03-23 17:25:00||2336||2335.5||2342||2334|0
1584984600000|2020-03-23 17:30:00||2325||2331||2336||2325|0
1584984900000|2020-03-23 17:35:00||2327||2332.5||2332.5||2325|0
1584985200000|2020-03-23 17:40:00||2329||2335||2335||2328|0
1584985500000|2020-03-23 17:45:00|2386|2331|2386|2336.5|2386|2336.5|2386|2331|0
1584985800000|2020-03-23 17:50:00|2385.5|2335|2385.5|2338.5|2386|2338.5|2385.5|2335|0
1584986100000|2020-03-23 17:55:00||2331||2331.5||2331.5||2331|0
1584986400000|2020-03-23 18:00:00||2329||2332||2332||2329|0
1584986700000|2020-03-23 18:05:00||2330||2333||2333||2330|0
1584987000000|2020-03-23 18:10:00||2331||2334||2334||2331|0
1584987300000|2020-03-23 18:15:00||2332||2336||2342.5||2329|0
1584987600000|2020-03-23 18:20:00|2379|2329|2385.5|2330.5|2385.5|2336.5|2379|2328|0
1584987900000|2020-03-23 18:25:00|2386||2385.5||2386||2385.5||0
1584988200000|2020-03-23 18:30:00||2328||2332.5||2332.5||2328|0
1584988500000|2020-03-23 18:35:00||2330||2333.5||2333.5||2329|0
1584988800000|2020-03-23 18:40:00||2331||2334||2334||2331|0
1584989100000|2020-03-23 18:45:00||2331||2335||2335||2328|0
1584989400000|2020-03-23 18:50:00||2333||2337||2337||2329|0
1584989700000|2020-03-23 18:55:00|2379|2333|2379|2330.5|2379|2337.5|2379|2330|0
1584990000000|2020-03-23 19:00:00|2377|2331|2382.5|2324.5|2383|2331.5|2372|2324|0
1584990300000|2020-03-23 19:05:00|2376.5|2320|2374|2327|2385.5|2327|2372.5|2319|0
1584990600000|2020-03-23 19:10:00|2373.5|2320|2376|2327.5|2380.5|2327.5|2373.5|2320|0
1584990900000|2020-03-23 19:15:00|2377.5|2300.5|2371|2297|2377.5|2326.5|2369.5|2295|0
1584991200000|2020-03-23 19:20:00|2369.5|2297.5|2366|2297.5|2371|2297.5|2364|2297.5|0
1584991500000|2020-03-23 19:25:00|2365.5|2296|2364|2299.5|2368|2299.5|2359.5|2296|0
1584991800000|2020-03-23 19:30:00|2358|2298|2357.5|2300|2358|2300|2357.5|2298|0
1584992100000|2020-03-23 19:35:00|2364|2300.5|2366.5|2311.5|2372.5|2313.5|2358|2278.5|0
1584992400000|2020-03-23 19:40:00|2366|2308|2368.5|2318.5|2372.5|2318.5|2359.5|2308|0
1584992700000|2020-03-23 19:45:00|2365.5|2319|2358.5|2314|2374|2320.5|2358.5|2313.5|0
1584993000000|2020-03-23 19:50:00|2360|2315|2379|2316|2379.5|2316|2359|2313|0
1584993300000|2020-03-23 19:55:00|2385.5|2314|2367.5|2317|2385.5|2317|2367.5|2314|0
1584993600000|2020-03-23 20:00:00|2360.5|2310|2362|2310.5|2367.5|2310.5|2360.5|2310|0
1584994200000|2020-03-23 20:10:00|2368.5||2371||2374.5||2364||0
1584994500000|2020-03-23 20:15:00|2370|2311|2369|2313|2371.5|2313|2369|2309|0
1584994800000|2020-03-23 20:20:00|2365.5|2309|2369|2294|2374.5|2309|2365.5|2293.5|0
1584995100000|2020-03-23 20:25:00|2372.5|2300.5|2372.5|2300.5|2377.5|2300.5|2371|2300.5|0
1584995400000|2020-03-23 20:30:00|2366||2366||2366||2366||0
1584995700000|2020-03-23 20:35:00|2372.5||2371||2372.5||2369||0
1584996000000|2020-03-23 20:40:00|2377.5|2306.5|2383|2306.5|2384|2306.5|2372.5|2306.5|0
1584996300000|2020-03-23 20:45:00|2377||2376.5||2377||2376.5||0
1584996600000|2020-03-23 20:50:00|2383.5||2383||2383.5||2383||0
1584996900000|2020-03-23 20:55:00|2385.5|2312.5|2386|2274|2386|2312.5|2385.5|2274|0
1585033200000|2020-03-24 07:00:00|2386|2274|2470.5|2424.5|2470.5|2424.5|2386|2274|0
1585033500000|2020-03-24 07:05:00|2471.5||2525.5||2525.5||2467.5||0
1585033800000|2020-03-24 07:10:00|2525|2428|2525|2436.5|2525|2436.5|2525|2428|0
1585034100000|2020-03-24 07:15:00||2436||2436.5||2436.5||2436|0
1585034400000|2020-03-24 07:20:00||2408.5||2425.5||2425.5||2408.5|0
1585035000000|2020-03-24 07:30:00||2445||2450||2450.5||2445|0
1585035300000|2020-03-24 07:35:00|2476||2476||2476||2476||0
1585035600000|2020-03-24 07:40:00||2450.5||2450||2450.5||2450|0
1585035900000|2020-03-24 07:45:00||2450.5||2450.5||2450.5||2450|0
1585036200000|2020-03-24 07:50:00||2450||2450.5||2450.5||2450|0
1585036500000|2020-03-24 07:55:00|2525|2450|2504|2450.5|2525|2450.5|2504|2450|0
1585036800000|2020-03-24 08:00:00|2503.5|2450|2503.5|2462.5|2504|2469.5|2502|2450|0
1585037100000|2020-03-24 08:05:00|2504|2462|2476|2470.5|2504|2471.5|2476|2450.5|0
1585037400000|2020-03-24 08:10:00|2478|2470|2525.5|2473|2525.5|2473.5|2478|2470|1
1585037700000|2020-03-24 08:15:00|2505.5|2470.5|2463.5|2439.5|2505.5|2470.5|2461|2437.5|16
1585038000000|2020-03-24 08:20:00||2438.5||2450.5||2450.5||2438.5|0
1585038300000|2020-03-24 08:25:00|2463|2437|2455.5|2435|2463.5|2437|2455.5|2435|2
1585038600000|2020-03-24 08:30:00|2456|2434.5|2441|2421.5|2456|2438|2436|2415.5|0
1585038900000|2020-03-24 08:35:00|2441.5|2420.5|2442.5|2424.5|2460.5|2428.5|2437|2417|0
1585039200000|2020-03-24 08:40:00|2443|2425|2449.5|2431|2466|2431.5|2440|2422|0
1585039500000|2020-03-24 08:45:00|2450|2431.5|2453.5|2434.5|2470|2437.5|2448.5|2428|0
1585039800000|2020-03-24 08:50:00|2454|2435.5|2454.5|2435|2459|2439.5|2451|2430|0
1585040100000|2020-03-24 08:55:00|2454|2435.5|2465.5|2444.5|2465.5|2445.5|2452.5|2433|0
1585040400000|2020-03-24 09:00:00|2466|2444|2457.5|2444|2467|2451|2457.5|2444|0
1585040700000|2020-03-24 09:05:00|2457|2444.5|2467.5|2447|2468|2449.5|2454.5|2444|0
1585041000000|2020-03-24 09:10:00|2467|2445.5|2463.5|2445|2467|2447.5|2461.5|2444.5|0
1585041300000|2020-03-24 09:15:00|2464|2446|2461|2444.5|2469|2450|2461|2444.5|0
1585041600000|2020-03-24 09:20:00|2461.5|2445.5|2467|2448|2469|2450.5|2461|2444.5|0
1585041900000|2020-03-24 09:25:00|2466.5|2446|2472|2450.5|2472|2452|2466|2446|0
1585042200000|2020-03-24 09:30:00|2472.5|2450|2472.5|2459|2476|2459.5|2470|2450|0
1585042500000|2020-03-24 09:35:00|2473|2459.5|2474|2459.5|2479|2460.5|2470.5|2459|0
1585042800000|2020-03-24 09:40:00|2474.5|2460.5|2478.5|2461|2481.5|2463.5|2473.5|2459.5|0
1585043100000|2020-03-24 09:45:00|2479|2461.5|2480.5|2461.5|2483.5|2464.5|2478|2460.5|0
1585043400000|2020-03-24 09:50:00|2481|2462|2481|2475|2489.5|2475|2479|2460|0
1585043700000|2020-03-24 09:55:00||2475.5||2475||2475.5||2475|0
1585044600000|2020-03-24 10:10:00||2475.5||2475||2475.5||2475|0
1585044900000|2020-03-24 10:15:00|2483|2463|2481.5|2461.5|2486|2479|2481|2461|6
1585045200000|2020-03-24 10:20:00|2481|2462|2478|2459.5|2483|2463|2477|2459.5|0
1585045500000|2020-03-24 10:25:00|2478.5|2460.5|2482|2461|2483.5|2462.5|2476|2459.5|0
1585045800000|2020-03-24 10:30:00|2482.5|2462|2479|2460.5|2482.5|2463|2478|2459.5|16
1585046100000|2020-03-24 10:35:00|2479.5|2460|2477|2459.5|2482.5|2464|2476.5|2459.5|0
1585046400000|2020-03-24 10:40:00|2476.5|2459|2474.5|2459|2491.5|2459.5|2470|2459|0
1585046700000|2020-03-24 10:45:00|2475|2459.5|2476.5|2459.5|2479|2459.5|2472.5|2459|0
1585047000000|2020-03-24 10:50:00|2476|2459|2471.5|2459|2491|2459.5|2470|2459|0
1585047300000|2020-03-24 10:55:00|2472|2459.5|2477.5|2459.5|2478|2459.5|2471.5|2459|0
1585047600000|2020-03-24 11:00:00|2478|2459|2471|2459|2478.5|2459.5|2471|2459|0
1585047900000|2020-03-24 11:05:00|2471.5||2466||2472||2464||0
1585048200000|2020-03-24 11:10:00|2466.5||2469.5||2474||2466.5||0
1585048500000|2020-03-24 11:15:00|2469|2445.5|2460|2442.5|2473|2445.5|2459.5|2441.5|1
1585048800000|2020-03-24 11:20:00|2459.5|2441|2459|2440.5|2463.5|2444.5|2457.5|2438|0
1585049100000|2020-03-24 11:25:00|2459.5|2441|2464.5|2446.5|2485|2447.5|2459.5|2441|0
1585049400000|2020-03-24 11:30:00|2464|2446|2470|2451.5|2470|2452|2464|2446|0
1585049700000|2020-03-24 11:35:00|2469.5|2451|2468|2449|2471.5|2451|2465.5|2446|0
1585050000000|2020-03-24 11:40:00|2467.5|2448|2465.5|2446|2468|2449.5|2462|2442.5|0
1585050300000|2020-03-24 11:45:00|2465|2445.5|2466.5|2449.5|2467|2449.5|2463.5|2444.5|0
1585050600000|2020-03-24 11:50:00|2467|2448|2467|2449|2470.5|2453|2465|2446.5|0
1585050900000|2020-03-24 11:55:00|2466.5|2447.5|2463|2445.5|2468.5|2450|2463|2444|0
1585051200000|2020-03-24 12:00:00|2463.5|2445|2464.5|2445.5|2470|2448.5|2462|2439.5|0
1585051500000|2020-03-24 12:05:00|2464|2445|2460|2441.5|2464.5|2446|2460|2440|0
1585051800000|2020-03-24 12:10:00|2459.5|2440.5|2460.5|2442|2467.5|2445.5|2459.5|2440|0
1585052100000|2020-03-24 12:15:00|2460|2440.5|2455|2435.5|2463.5|2441.5|2454.5|2434.5|0
1585052400000|2020-03-24 12:20:00|2455.5|2436|2464|2445.5|2484|2445.5|2455.5|2436|5
1585052700000|2020-03-24 12:25:00|2463.5|2443.5|2465|2447|2465.5|2447|2462.5|2442.5|0
1585053000000|2020-03-24 12:30:00|2464.5|2445|2464.5|2446|2470|2449|2463.5|2444|0
1585053300000|2020-03-24 12:35:00|2464|2445.5|2468|2449.5|2468.5|2450.5|2463.5|2443|0
1585053600000|2020-03-24 12:40:00|2467.5|2449|2469|2451|2472.5|2451.5|2465.5|2446.5|0
1585053900000|2020-03-24 12:45:00|2469.5|2450.5|2478|2457.5|2496|2458.5|2469.5|2450|0
1585054200000|2020-03-24 12:50:00|2477.5|2458|2477.5|2459|2498|2459.5|2475.5|2456|0
1585054500000|2020-03-24 12:55:00|2477|2458.5|2479|2459.5|2481|2460|2474|2454|0
1585054800000|2020-03-24 13:00:00|2478.5|2460|2479.5|2460|2497.5|2462|2476.5|2456|0
1585055100000|2020-03-24 13:05:00|2479|2460.5|2481|2463|2482.5|2463.5|2478.5|2459|0
1585055400000|2020-03-24 13:10:00|2481.5|2462.5|2487.5|2467.5|2507|2474.5|2481.5|2460.5|0
1585055700000|2020-03-24 13:15:00|2487|2468|2486.5|2467|2488|2469.5|2484|2464|0
1585056000000|2020-03-24 13:20:00|2487|2467.5|2490|2471.5|2507|2472|2486.5|2467|0
1585056300000|2020-03-24 13:25:00|2490.5|2472|2495|2472|2515|2479.5|2490|2469.5|0
1585056600000|2020-03-24 13:30:00|2495.5|2474|2494.5|2475|2510.5|2475.5|2485|2464.5|0
1585056900000|2020-03-24 13:35:00|2495|2474|2485|2470.5|2512|2481|2483.5|2466|1
1585057200000|2020-03-24 13:40:00|2486|2471|2489|2469|2493.5|2482|2482|2463.5|1
1585057500000|2020-03-24 13:45:00|2489.5|2468.5|2487|2476|2491.5|2479|2487|2466.5|52
1585057800000|2020-03-24 13:50:00||2475.5||2475.5||2480.5||2473|0
1585058100000|2020-03-24 13:55:00|2486.5|2476|2487|2469|2487|2477.5|2486.5|2467.5|0
1585058400000|2020-03-24 14:00:00|2486.5|2468.5|2486.5|2468|2487|2472.5|2483|2462|0
1585058700000|2020-03-24 14:05:00|2487|2468.5|2485.5|2466.5|2487|2470|2484|2464|0
1585059000000|2020-03-24 14:10:00|2485|2467|2487|2473|2487|2473|2483|2463|0
1585059300000|2020-03-24 14:15:00||2473.5||2475||2477.5||2471.5|0
1585059600000|2020-03-24 14:20:00|2486.5|2475.5|2487|2473|2487|2476.5|2486.5|2468|0
1585059900000|2020-03-24 14:25:00|2486.5|2473.5|2487|2472.5|2487|2476|2486.5|2471|0
1585060200000|2020-03-24 14:30:00|2486.5|2472|2486.5|2471|2487|2474.5|2486.5|2467.5|0
1585060500000|2020-03-24 14:35:00|2487|2471.5|2487|2475|2487|2475.5|2486.5|2468.5|0
1585060800000|2020-03-24 14:40:00||2474.5||2473||2476||2472|0
1585061100000|2020-03-24 14:45:00|2486.5|2472.5|2482.5|2464.5|2487|2472.5|2481|2463|0
1585061400000|2020-03-24 14:50:00|2484|2465|2485.5|2467.5|2491|2468|2481.5|2463.5|0
1585061700000|2020-03-24 14:55:00|2485|2467|2482.5|2465|2491|2469.5|2480|2460|0
1585062000000|2020-03-24 15:00:00|2483|2463.5|2479.5|2461.5|2493.5|2471|2479|2460.5|0
1585062300000|2020-03-24 15:05:00|2480|2459|2478|2461|2482.5|2462|2474|2456|0
1585062600000|2020-03-24 15:10:00|2478.5|2460.5|2478.5|2460|2486|2464|2477|2458.5|0
1585062900000|2020-03-24 15:15:00|2478|2459.5|2484|2465.5|2488|2468.5|2475.5|2454.5|0
1585063200000|2020-03-24 15:20:00|2484.5|2465|2482.5|2463|2490.5|2469|2482.5|2462|0
1585063500000|2020-03-24 15:25:00|2483|2463.5|2485|2468|2490.5|2470.5|2483|2463.5|0
1585063800000|2020-03-24 15:30:00|2486|2467.5|2483.5|2465.5|2487|2469|2480|2462.5|0
1585064100000|2020-03-24 15:35:00|2484|2465|2488.5|2471|2491.5|2471.5|2483.5|2465|0
1585064400000|2020-03-24 15:40:00|2490|2470.5|2486|2469|2495.5|2473|2486|2467|0
1585064700000|2020-03-24 15:45:00|2487.5|2468.5|2485.5|2468|2494|2472|2484|2467|0
1585065000000|2020-03-24 15:50:00|2486|2467.5|2485.5|2468|2492.5|2470|2482|2461.5|0
1585065300000|2020-03-24 15:55:00|2486|2467.5|2490.5|2472.5|2496.5|2474.5|2486|2467.5|0
1585065600000|2020-03-24 16:00:00|2491|2473.5|2492|2474.5|2497.5|2477.5|2490|2471|2
1585065900000|2020-03-24 16:05:00|2491.5|2474|2489|2476.5|2493.5|2476.5|2487|2472|0
1585066200000|2020-03-24 16:10:00|2489.5|2484|2487|2481|2492|2484|2485|2474.5|9
1585066500000|2020-03-24 16:15:00|2486|2477|2488|2477|2493.5|2481|2482.5|2477|15
1585066800000|2020-03-24 16:20:00|2488.5|2479.5|2492.5|2479.5|2497|2487|2486.5|2479.5|33
1585067100000|2020-03-24 16:25:00|2492|2477|2512|2488|2512|2491.5|2492|2474.5|0
1585067400000|2020-03-24 16:30:00|2512.5|2489|2530|2505|2531|2508|2507|2484.5|2
1585067700000|2020-03-24 16:35:00|2530.5|2506|2531|2508.5|2531|2514|2523.5|2495.5|0
1585068000000|2020-03-24 16:40:00|2530.5|2509|2529.5|2495|2530.5|2511.5|2524.5|2489.5|0
1585068300000|2020-03-24 16:45:00|2529|2495.5|2520.5|2491.5|2530|2500.5|2520|2485.5|0
1585068600000|2020-03-24 16:50:00|2521|2491|2519.5|2489.5|2528|2495|2516|2485.5|0
1585068900000|2020-03-24 16:55:00|2519|2485.5|2520.5|2484.5|2526.5|2492.5|2513.5|2484.5|0
1585069200000|2020-03-24 17:00:00|2520|2485|2526|2484.5|2530.5|2485|2520|2484.5|0
1585069500000|2020-03-24 17:05:00|2528||2511.5||2528||2505||0
1585069800000|2020-03-24 17:10:00|2514||2516.5||2519||2510||0
1585070400000|2020-03-24 17:20:00|2518||2515.5||2518||2515.5||0
1585071000000|2020-03-24 17:30:00|2523||2522.5||2523||2522.5||0
1585071300000|2020-03-24 17:35:00|2522|2485|2521.5|2485|2524.5|2485|2521.5|2484.5|0
1585071600000|2020-03-24 17:40:00|2524.5|2484.5|2520.5|2484.5|2524.5|2485|2520.5|2484.5|0
1585071900000|2020-03-24 17:45:00|2523||2519.5||2523||2519.5||0
1585072200000|2020-03-24 17:50:00|2522||2518.5||2522||2518.5||0
1585072500000|2020-03-24 17:55:00|2520||2517.5||2520||2517.5||0
1585072800000|2020-03-24 18:00:00|2519||2517||2519||2517||0
1585073100000|2020-03-24 18:05:00|2504.5||2500||2524.5||2500||2
1585073400000|2020-03-24 18:10:00|2524.5||2501||2524.5||2500||0
1585073700000|2020-03-24 18:15:00|2524.5||2508||2524.5||2501||0
1585074000000|2020-03-24 18:20:00|2515.5||2514.5||2524.5||2504.5||0
1585074300000|2020-03-24 18:25:00|2522||2517||2524.5||2509.5||0
1585074600000|2020-03-24 18:30:00|2487.5||2487.5||2487.5||2487.5||0
1585076700000|2020-03-24 19:05:00|2489.5|2485|2523.5|2485|2523.5|2485|2489.5|2485|6
1585077000000|2020-03-24 19:10:00|2524.5|2484.5|2524.5|2485|2524.5|2485|2524.5|2484.5|0
1585077300000|2020-03-24 19:15:00||2484.5||2484.5||2485||2484.5|0
1585077900000|2020-03-24 19:25:00||2485||2484.5||2485||2484.5|0
1585078200000|2020-03-24 19:30:00||2485||2484.5||2485||2484.5|0
1585078500000|2020-03-24 19:35:00||2485||2485||2485||2484.5|0
1585079100000|2020-03-24 19:45:00||2484.5||2484.5||2484.5||2484.5|0
1585079400000|2020-03-24 19:50:00||2485||2485||2485||2484.5|0
1585080000000|2020-03-24 20:00:00||2484.5||2485||2485||2484.5|0
1585083300000|2020-03-24 20:55:00|2525|2485.5|2525|2394|2525|2485.5|2524.5|2394|0
1585119600000|2020-03-25 07:00:00|2566|2527|2592|2527|2593|2527.5|2556.5|2527|0
1585119900000|2020-03-25 07:05:00|2593||2603||2604||2593||0
1585120200000|2020-03-25 07:10:00|2602||2611||2611.5||2595||0
1585120500000|2020-03-25 07:15:00|2610||2608||2612||2603||0
1585120800000|2020-03-25 07:20:00|2609||2616||2616||2603.5||0
1585121100000|2020-03-25 07:25:00|2617||2624||2632||2617||0
1585121400000|2020-03-25 07:30:00|2623||2618||2628.5||2613||0
1585121700000|2020-03-25 07:35:00|2617||2629||2631.5||2614.5||0
1585122000000|2020-03-25 07:40:00|2628||2636||2638||2627.5||0
1585122300000|2020-03-25 07:45:00|2637||2640.5||2640.5||2635||0
1585122600000|2020-03-25 07:50:00|2639.5|2404|2641.5|2404|2643|2404|2636.5|2404|0
1585122900000|2020-03-25 07:55:00|2640.5|2531|2647|2568|2653|2568|2637.5|2404|0
1585123200000|2020-03-25 08:00:00|2646|2584|2602.5|2579|2646|2592.5|2602.5|2578.5|0
1585123500000|2020-03-25 08:05:00|2603|2580|2604.5|2584.5|2627.5|2586.5|2598|2574.5|0
1585123800000|2020-03-25 08:10:00|2605|2584|2612|2604|2629.5|2604|2599.5|2584|39
1585124100000|2020-03-25 08:15:00|2611|2590.5|2608.5|2606|2625.5|2607|2605.5|2590|32
1585124400000|2020-03-25 08:20:00|2609|2599|2610.5|2607|2610.5|2607|2609|2595|16
1585124700000|2020-03-25 08:25:00|2611|2608|2657.5|2609.5|2659|2634|2611|2604.5|33
1585125000000|2020-03-25 08:30:00|2650|2610.5|2632.5|2621|2650|2621|2632|2607|0
1585125300000|2020-03-25 08:35:00|2633|2601.5|2620|2603.5|2652|2603.5|2618|2597.5|2
1585125600000|2020-03-25 08:40:00|2623|2603|2618.5|2612|2629.5|2613|2610|2597|19
1585125900000|2020-03-25 08:45:00|2616|2611.5|2616|2609|2616|2612.5|2616|2598|1
1585126500000|2020-03-25 08:55:00||2609.5||2609||2612||2609|0
1585126800000|2020-03-25 09:00:00|2625.5|2609.5|2624.5|2610.5|2626.5|2614.5|2624.5|2609|1
1585127100000|2020-03-25 09:05:00|2623.5|2611|2632|2609|2633|2611|2617.5|2609|0
1585127400000|2020-03-25 09:10:00|2632.5|2609.5|2625|2614|2633.5|2614|2624|2609|0
1585127700000|2020-03-25 09:15:00|2626||2617||2626||2617||0
1585128300000|2020-03-25 09:25:00|2618||2623||2631||2618||0
1585128600000|2020-03-25 09:30:00|2624|2614.5|2622.5|2614|2636|2617|2622.5|2614|0
1585128900000|2020-03-25 09:35:00|2621.5||2616.5||2621.5||2616.5||0
1585129200000|2020-03-25 09:40:00|2616|2598.5|2599.5|2584.5|2616|2598.5|2599.5|2584.5|9
1585129500000|2020-03-25 09:45:00|2600.5|2585|2601.5|2597.5|2607.5|2597.5|2600.5|2585|0
1585129800000|2020-03-25 09:50:00|2600.5|2587|2588.5|2574.5|2600.5|2587|2588.5|2573.5|9
1585130100000|2020-03-25 09:55:00|2587.5|2574|2594.5|2572|2595.5|2575|2580.5|2568|0
1585130400000|2020-03-25 10:00:00|2595|2571.5|2588|2574.5|2616|2576|2586|2571|0
1585130700000|2020-03-25 10:05:00|2587|2575|2578.5|2568|2587|2575.5|2573|2568|5
1585131000000|2020-03-25 10:10:00|2577.5|2556.5|2560.5|2546.5|2594.5|2559|2560.5|2543|1
1585131300000|2020-03-25 10:15:00|2559.5|2546|2559|2537.5|2570|2551|2558.5|2534.5|1
1585131600000|2020-03-25 10:20:00|2558.5|2537|2550|2536|2583|2541|2550|2534|0
1585131900000|2020-03-25 10:25:00|2549|2535.5|2553|2525|2555|2536.5|2546.5|2522|0
1585132200000|2020-03-25 10:30:00|2552.5|2524.5|2539.5|2525|2573|2528|2538.5|2524.5|0
1585132500000|2020-03-25 10:35:00|2538.5|2525.5|2536|2514.5|2562|2526|2530.5|2510|4
1585132800000|2020-03-25 10:40:00|2536.5|2514|2522.5|2504.5|2536.5|2515.5|2511|2504.5|0
1585133100000|2020-03-25 10:45:00|2522|2491|2501.5|2487.5|2523.5|2491|2501.5|2482|1
1585133400000|2020-03-25 10:50:00|2502|2488|2498.5|2479.5|2519|2489.5|2493|2475.5|0
1585133700000|2020-03-25 10:55:00|2499|2479|2496.5|2475.5|2516.5|2479|2492|2475.5|0
1585134000000|2020-03-25 11:00:00|2497|2476.5|2497|2476.5|2515|2481.5|2494|2476|0
1585134300000|2020-03-25 11:05:00|2497.5|2477|2516|2497.5|2529.5|2507|2497|2477|0
1585134600000|2020-03-25 11:10:00|2515.5|2497|2512|2498|2515.5|2499.5|2504|2490.5|0
1585134900000|2020-03-25 11:15:00|2512.5|2498.5|2523.5|2502.5|2530.5|2504.5|2508.5|2494.5|0
1585135200000|2020-03-25 11:20:00|2523|2502|2518.5|2505.5|2524|2506|2513|2499|0
1585135500000|2020-03-25 11:25:00|2519|2506|2522|2509|2525.5|2512|2519|2506|0
1585135800000|2020-03-25 11:30:00|2522.5|2508.5|2499.5|2486.5|2524|2510.5|2499.5|2485.5|0
1585136100000|2020-03-25 11:35:00|2499|2486|2502.5|2494.5|2504|2494.5|2497|2483|0
1585136400000|2020-03-25 11:40:00|2502|2494|2512|2499.5|2512|2499.5|2502|2494|0
1585136700000|2020-03-25 11:45:00|2512.5|2499|2508.5|2495.5|2515.5|2502.5|2507.5|2494.5|0
1585137000000|2020-03-25 11:50:00|2508|2495|2496.5|2494|2513|2495|2496.5|2494|0
1585137300000|2020-03-25 11:55:00|2497|2481.5|2510|2496.5|2520|2496.5|2497|2479|2
1585137600000|2020-03-25 12:00:00|2527.5|2496|2513.5|2500|2528|2500|2510|2484|0
1585137900000|2020-03-25 12:05:00|2513|2499.5|2510|2496|2513|2500.5|2509.5|2495.5|0
1585138200000|2020-03-25 12:10:00|2510.5|2496.5|2505|2492.5|2510.5|2498|2504.5|2490.5|0
1585138500000|2020-03-25 12:15:00|2505.5|2492|2508.5|2495|2511|2498.5|2505.5|2491.5|0
1585138800000|2020-03-25 12:20:00|2509|2496|2499|2486|2510|2497|2499|2485|0
1585139100000|2020-03-25 12:25:00|2499.5|2486.5|2501|2491|2502.5|2491|2495.5|2481.5|0
1585139400000|2020-03-25 12:30:00|2501.5|2491.5|2506.5|2492|2508|2497|2501.5|2489.5|0
1585139700000|2020-03-25 12:35:00|2507|2492.5|2499.5|2485.5|2511.5|2497.5|2499.5|2485.5|0
1585140000000|2020-03-25 12:40:00|2500|2486|2504|2490.5|2508.5|2494|2500|2486|0
1585140300000|2020-03-25 12:45:00|2504.5|2491.5|2494|2480|2504.5|2491.5|2494|2480|0
1585140600000|2020-03-25 12:50:00|2494.5|2481|2500|2486|2501.5|2488|2494.5|2481|0
1585140900000|2020-03-25 12:55:00|2500.5|2487|2503|2493.5|2505|2493.5|2500.5|2487|0
1585141200000|2020-03-25 13:00:00|2503.5|2493|2499.5|2485.5|2504|2493|2499.5|2485.5|0
1585141500000|2020-03-25 13:05:00|2499|2485|2502.5|2488.5|2502.5|2488.5|2499|2485|0
1585141800000|2020-03-25 13:10:00|2503|2489|2522.5|2500.5|2523.5|2501.5|2503|2488.5|0
1585142100000|2020-03-25 13:15:00|2523|2500|2517|2503|2526|2504|2516|2499|0
1585142400000|2020-03-25 13:20:00|2517.5|2503.5|2513.5|2499.5|2517.5|2504|2513|2499|0
1585142700000|2020-03-25 13:25:00|2514|2500|2514|2500|2516.5|2503|2514|2500|0
1585143000000|2020-03-25 13:30:00|2513.5|2499.5|2523|2520.5|2525|2521.5|2504|2490|17
1585143300000|2020-03-25 13:35:00|2522.5|2520|2529.5|2519|2529.5|2520|2521|2518.5|4
1585143600000|2020-03-25 13:40:00|2530.5|2518.5|2523.5|2518.5|2530.5|2518.5|2523|2518.5|0
1585143900000|2020-03-25 13:45:00|2523|2506.5|2513|2502|2523|2506.5|2513|2500.5|1
1585144200000|2020-03-25 13:50:00|2513.5|2501.5|2508|2494|2514|2502.5|2505|2491|0
1585144500000|2020-03-25 13:55:00|2507.5|2494.5|2505|2492.5|2513|2501|2505|2492|0
1585144800000|2020-03-25 14:00:00|2504.5|2492|2500.5|2487|2507.5|2495|2500|2486.5|0
1585145100000|2020-03-25 14:05:00|2501|2487.5|2498.5|2487|2505.5|2494|2497|2483.5|0
1585145400000|2020-03-25 14:10:00|2499|2487.5|2494|2481.5|2500|2488|2491|2479|0
1585145700000|2020-03-25 14:15:00|2494.5|2482|2504|2491|2505|2493|2494.5|2481|0
1585146000000|2020-03-25 14:20:00|2504.5|2490.5|2510|2500.5|2511.5|2503|2504.5|2490.5|0
1585146300000|2020-03-25 14:25:00|2510.5|2500|2513|2504|2513|2504|2505|2494|0
1585146600000|2020-03-25 14:30:00|2513.5|2505|2519.5|2509.5|2519.5|2510|2513.5|2504.5|0
1585146900000|2020-03-25 14:35:00|2519|2509|2521.5|2511.5|2521.5|2512.5|2516|2505|0
1585147200000|2020-03-25 14:40:00|2522|2512|2525.5|2516.5|2537|2517|2522|2507|0
1585147500000|2020-03-25 14:45:00|2526.5|2516|2519|2509.5|2526.5|2517|2516.5|2504|0
1585147800000|2020-03-25 14:50:00|2519.5|2509|2525.5|2515|2527.5|2518|2519.5|2508|0
1585148100000|2020-03-25 14:55:00|2524.5|2514.5|2531.5|2520.5|2531.5|2522.5|2524.5|2514|0
1585148400000|2020-03-25 15:00:00|2530.5|2520|2530.5|2520|2533.5|2524|2529.5|2518|0
1585148700000|2020-03-25 15:05:00|2531.5|2520.5|2536.5|2527|2536.5|2528|2531.5|2520|0
1585149000000|2020-03-25 15:10:00|2537.5|2526.5|2532.5|2524|2537.5|2529|2532.5|2521|0
1585149300000|2020-03-25 15:15:00|2533.5|2523.5|2537.5|2526.5|2537.5|2528.5|2533.5|2520|0
1585149600000|2020-03-25 15:20:00|2536.5|2526|2529.5|2520|2536.5|2528|2529.5|2517.5|0
1585149900000|2020-03-25 15:25:00|2530.5|2519.5|2534.5|2525.5|2536.5|2527|2530.5|2519.5|0
1585150200000|2020-03-25 15:30:00|2533.5|2525|2532.5|2525.5|2534.5|2525.5|2530.5|2525|0
1585150500000|2020-03-25 15:35:00|2531.5|2525|2527.5|2525|2540|2525.5|2527.5|2525|0
1585150800000|2020-03-25 15:40:00|2526.5|2515.5|2527.5|2516.5|2529.5|2520|2524.5|2513|4
1585151100000|2020-03-25 15:45:00|2526.5|2517|2534.5|2524.5|2534.5|2526|2526.5|2515|0
1585151400000|2020-03-25 15:50:00|2533.5|2525|2526.5|2517|2533.5|2525.5|2526.5|2515|0
1585151700000|2020-03-25 15:55:00|2527.5|2517.5|2533.5|2530.5|2535|2532.5|2526.5|2516|15
1585152000000|2020-03-25 16:00:00|2534.5|2531|2545.5|2531|2561.5|2533|2534.5|2530.5|0
1585152300000|2020-03-25 16:05:00|2545|2531.5|2546.5|2534|2552.5|2535|2543.5|2531|0
1585152600000|2020-03-25 16:10:00|2547|2533.5|2546|2536.5|2549.5|2537.5|2545|2533.5|0
1585152900000|2020-03-25 16:15:00|2547|2536|2554|2551|2555|2551|2547|2536|8
1585153200000|2020-03-25 16:20:00|2553.5|2550|2555|2544|2555|2550|2551|2540|8
1585153500000|2020-03-25 16:25:00|2559|2544.5|2577.5|2541|2587|2549|2559|2541|3
1585153800000|2020-03-25 16:30:00|2577|2532|2588.5|2548|2592.5|2548|2560.5|2530.5|0
1585154100000|2020-03-25 16:35:00|2589|2554|2590.5|2544|2593.5|2554|2580.5|2538.5|0
1585154400000|2020-03-25 16:40:00|2590|2542|2589|2545.5|2605|2545.5|2585|2534.5|0
1585154700000|2020-03-25 16:45:00|2589.5|2546|2592.5|2545|2601|2554|2589.5|2544|0
1585155000000|2020-03-25 16:50:00|2592|2545.5|2586.5|2541.5|2602.5|2554|2586.5|2538.5|0
1585155300000|2020-03-25 16:55:00|2586|2542|2585|2543.5|2589|2544.5|2579.5|2536|0
1585155600000|2020-03-25 17:00:00|2584.5|2541.5|2598.5|2553|2604.5|2556|2584|2540|0
1585155900000|2020-03-25 17:05:00|2596.5|2553.5|2610.5|2555|2619.5|2562|2595.5|2539|0
1585156200000|2020-03-25 17:10:00|2610|2547|2610|2547.5|2610|2555.5|2610|2547|0
1585156500000|2020-03-25 17:15:00|2609.5|2540|2608|2550|2616.5|2550|2608|2537.5|0
1585156800000|2020-03-25 17:20:00|2607.5|2541.5|2607|2551|2615.5|2551|2607|2541.5|0
1585157100000|2020-03-25 17:25:00|2615|2551.5|2604|2557|2615|2557|2604|2531|0
1585157400000|2020-03-25 17:30:00|2612|2549.5|2611.5|2550|2612|2550|2611.5|2549.5|0
1585157700000|2020-03-25 17:35:00|2619.5|2550.5|2618.5|2550.5|2627|2550.5|2618.5|2550.5|0
1585158300000|2020-03-25 17:45:00|2626.5|2551|2625.5|2569|2626.5|2576|2618|2551|0
1585158600000|2020-03-25 17:50:00|2633.5|2569.5|2625|2562|2633.5|2570|2625|2561.5|0
1585158900000|2020-03-25 17:55:00|2619|2554|2619|2554.5|2619|2554.5|2619|2554|0
1585159200000|2020-03-25 18:00:00|2613|2555|2612.5|2549|2613|2557|2612.5|2531|0
1585159500000|2020-03-25 18:05:00|2606.5|2541|2600.5|2536|2606.5|2543.5|2600.5|2535.5|0
1585160100000|2020-03-25 18:15:00|2614|2531|2607|2538.5|2614|2538.5|2600|2531|0
1585160700000|2020-03-25 18:25:00|2606.5|2531|2606|2539.5|2606.5|2539.5|2606|2531|0
1585161600000|2020-03-25 18:40:00|2613.5|2540|2605.5|2540|2613.5|2540|2605.5|2540|0
1585161900000|2020-03-25 18:45:00|2605|2542.5|2612|2546.5|2612.5|2546.5|2605|2540.5|0
1585162200000|2020-03-25 18:50:00|2619.5||2611.5||2619.5||2611.5||0
1585162500000|2020-03-25 18:55:00|2611|2547|2617.5|2548.5|2619.5|2550|2611|2547|0
1585162800000|2020-03-25 19:00:00|2617|2547.5|2616|2550|2617|2550.5|2616|2547.5|0
1585163100000|2020-03-25 19:05:00|2623.5|2550.5|2621.5|2551|2630|2551|2621.5|2550.5|0
1585163400000|2020-03-25 19:10:00|2621|2543|2620.5|2552|2621|2552|2620.5|2543|0
1585164000000|2020-03-25 19:20:00|2625|2552.5|2619|2553.5|2625|2553.5|2619|2545|0
1585164300000|2020-03-25 19:25:00|2626.5|2546.5|2616.5|2562|2626.5|2572.5|2616.5|2538|0
1585164600000|2020-03-25 19:30:00|2620|2562.5|2613|2561.5|2622|2569|2613|2543|0
1585164900000|2020-03-25 19:35:00|2624|2543|2612|2563|2624|2574|2612|2543|0
1585165200000|2020-03-25 19:40:00|2611.5|2563.5|2617|2556.5|2625|2570.5|2611.5|2544|0
1585165500000|2020-03-25 19:45:00|2611|2549|2604|2547|2611|2555|2604|2531|0
1585165800000|2020-03-25 19:50:00|2598|2531|2584|2530.5|2598|2545|2584|2530.5|0
1585166100000|2020-03-25 19:55:00|2583.5|2531|2582.5|2530.5|2590.5|2539.5|2582.5|2530.5|0
1585166400000|2020-03-25 20:00:00||2531||2531||2531||2531|0
1585167000000|2020-03-25 20:10:00||2530.5||2530.5||2530.5||2530.5|0
1585167300000|2020-03-25 20:15:00|2582||2581.5||2582||2578.5||0
1585167600000|2020-03-25 20:20:00|2578.5||2576.5||2578.5||2576.5||0
1585167900000|2020-03-25 20:25:00|2578.5||2574.5||2578.5||2574.5||0
1585168800000|2020-03-25 20:40:00|2578.5||2578.5||2578.5||2578.5||0
1585169700000|2020-03-25 20:55:00|2588.5||2588.5||2588.5||2588.5||0
1585206000000|2020-03-26 07:00:00|2536.5|2504|2565.5|2504|2565.5|2504|2523.5|2504|0
1585206300000|2020-03-26 07:05:00|2526|2484|2526|2484|2526|2484|2526|2484|0
1585209000000|2020-03-26 07:50:00||2475||2475||2475||2475|0
1585209600000|2020-03-26 08:00:00|2525.5|2475.5|2554|2513.5|2555|2522|2523.5|2475.5|8
1585209900000|2020-03-26 08:05:00|2555|2515|2547.5|2531.5|2561|2534.5|2539.5|2512|0
1585210200000|2020-03-26 08:10:00|2547|2531|2546|2521|2552.5|2532.5|2538.5|2519|0
1585210500000|2020-03-26 08:15:00|2545.5|2521.5|2533|2518|2545.5|2526.5|2532.5|2513|0
1585210800000|2020-03-26 08:20:00|2533.5|2518.5|2538.5|2526|2538.5|2526|2532.5|2518|0
1585211100000|2020-03-26 08:25:00|2539|2527|2544.5|2530|2546|2532|2537|2519|0
1585211400000|2020-03-26 08:30:00|2544|2524.5|2557.5|2535|2557.5|2537.5|2543.5|2524.5|0
1585211700000|2020-03-26 08:35:00|2558|2535.5|2547.5|2533.5|2559|2541|2543.5|2529.5|0
1585212000000|2020-03-26 08:40:00|2548|2533|2548.5|2534|2548.5|2534.5|2541.5|2525.5|0
1585212300000|2020-03-26 08:45:00|2547.5|2534.5|2554.5|2539.5|2554.5|2539.5|2547.5|2528.5|0
1585212600000|2020-03-26 08:50:00|2553.5|2540|2552.5|2545|2556|2545|2549.5|2534|0
1585212900000|2020-03-26 08:55:00|2552|2530.5|2557.5|2543|2557.5|2543.5|2546.5|2530.5|2
1585213200000|2020-03-26 09:00:00|2559|2543.5|2565|2550|2571|2550.5|2559|2542|0
1585213500000|2020-03-26 09:05:00|2564.5|2549.5|2554.5|2539.5|2568|2551.5|2554.5|2538.5|0
1585213800000|2020-03-26 09:10:00|2554|2539|2543.5|2528.5|2554|2545|2543.5|2525|4
1585214100000|2020-03-26 09:15:00|2542.5|2528|2545|2532|2546.5|2532.5|2540.5|2521|0
1585214400000|2020-03-26 09:20:00|2544.5|2531.5|2548.5|2534.5|2549|2535.5|2543|2525.5|0
1585214700000|2020-03-26 09:25:00|2547.5|2535|2538|2520|2548|2535|2537|2517|0
1585215000000|2020-03-26 09:30:00|2538.5|2520.5|2538|2528.5|2541|2528.5|2535.5|2519|0
1585215300000|2020-03-26 09:35:00|2537.5||2535||2537.5||2531||0
1585215600000|2020-03-26 09:40:00|2536||2535||2536||2534||0
1585215900000|2020-03-26 09:45:00|2536|2529|2550|2533|2554|2534.5|2536|2529|0
1585216200000|2020-03-26 09:50:00|2550.5|2533.5|2541|2531.5|2554.5|2536|2541|2530|0
1585216500000|2020-03-26 09:55:00|2540|2532|2545|2536|2545|2536|2540|2529|0
1585216800000|2020-03-26 10:00:00|2544|2535.5|2543|2533|2544|2536.5|2540|2529|0
1585217100000|2020-03-26 10:05:00|2542|2533.5|2546|2535|2555|2538|2542|2532|0
1585217400000|2020-03-26 10:10:00|2545|2534.5|2538|2528.5|2551|2536.5|2538|2528.5|0
1585217700000|2020-03-26 10:15:00|2537||2535||2537||2532||0
1585218000000|2020-03-26 10:20:00|2534||2535||2535||2534||0
1585218300000|2020-03-26 10:25:00|2536|2529|2538|2529|2540|2531.5|2536|2528.5|0
1585218600000|2020-03-26 10:30:00|2539|2530|2541|2530.5|2542|2533.5|2539|2529|0
1585218900000|2020-03-26 10:35:00|2542|2531|2546|2540|2546|2542|2541|2530|7
1585219200000|2020-03-26 10:40:00|2545||2544||2547||2544||0
1585219500000|2020-03-26 10:45:00|2545||2543||2546||2543||0
1585219800000|2020-03-26 10:50:00|2544||2543||2545||2543||0
1585220100000|2020-03-26 10:55:00|2542.5||2545||2545||2542.5||0
1585220400000|2020-03-26 11:00:00|2544|2531|2539.5|2529.5|2553|2531|2539.5|2529.5|1
1585220700000|2020-03-26 11:05:00|2538.5|2529|2536.5|2528.5|2538.5|2529|2535.5|2528.5|0
1585221000000|2020-03-26 11:10:00|2537.5|2529|2541.5|2529|2542.5|2530|2537.5|2529|0
1585221300000|2020-03-26 11:15:00|2540.5|2529.5|2540.5|2531|2541.5|2532|2540.5|2529.5|0
1585221600000|2020-03-26 11:20:00|2541.5|2531.5|2542.5|2533|2543.5|2534.5|2541.5|2531|0
1585221900000|2020-03-26 11:25:00|2541.5|2532.5|2541.5|2531.5|2542.5|2534|2541.5|2530.5|0
1585222200000|2020-03-26 11:30:00|2540.5|2531|2543.5|2533.5|2543.5|2534|2539.5|2529|0
1585222500000|2020-03-26 11:35:00||2533||2534||2534.5||2532|0
1585222800000|2020-03-26 11:40:00|2542.5|2533.5|2538.5|2529|2542.5|2534|2538.5|2529|0
1585223100000|2020-03-26 11:45:00|2537.5|2528.5|2533.5|2528.5|2537.5|2528.5|2533.5|2528.5|0
1585223400000|2020-03-26 11:50:00|2532.5||2533.5||2533.5||2531.5||0
1585223700000|2020-03-26 11:55:00|2533||2532||2533||2532||0
1585224000000|2020-03-26 12:00:00|2532.5|2520.5|2528|2518|2555.5|2520.5|2528|2517.5|3
1585224300000|2020-03-26 12:05:00|2527|2517.5|2526|2515|2527|2518.5|2526|2515|0
1585224600000|2020-03-26 12:10:00|2525|2514.5|2526|2516.5|2526|2517|2524|2513|0
1585224900000|2020-03-26 12:15:00|2525|2516|2531|2521.5|2532|2522.5|2525|2514.5|0
1585225200000|2020-03-26 12:20:00|2530|2521|2519.5|2509|2530|2521|2519.5|2509|0
1585225500000|2020-03-26 12:25:00|2519|2509.5|2587|2474|2587|2512|2518.5|2474|0
1585225800000|2020-03-26 12:30:00|2562.5|2480|2520|2510|2562.5|2516|2519.5|2480|0
1585226100000|2020-03-26 12:35:00|2520.5|2510.5|2525|2515.5|2525|2517.5|2516.5|2502.5|0
1585226400000|2020-03-26 12:40:00|2528|2515|2524.5|2513.5|2528|2522|2524.5|2513|0
1585226700000|2020-03-26 12:45:00|2524|2513|2520|2512|2524.5|2515|2519.5|2507.5|0
1585227000000|2020-03-26 12:50:00|2520.5|2511.5|2517.5|2508.5|2522.5|2514|2517.5|2506.5|0
1585227300000|2020-03-26 12:55:00|2518|2509|2521.5|2511|2526.5|2517|2518|2507.5|0
1585227600000|2020-03-26 13:00:00|2522|2510.5|2518.5|2510|2522|2512.5|2517|2505|0
1585227900000|2020-03-26 13:05:00|2519|2509.5|2526.5|2518|2526.5|2518|2518|2507.5|0
1585228200000|2020-03-26 13:10:00|2527.5|2517.5|2526.5|2516|2527.5|2518|2526.5|2515|0
1585228500000|2020-03-26 13:15:00|2525.5|2515.5|2524.5|2515.5|2525.5|2515.5|2520|2510.5|0
1585228800000|2020-03-26 13:20:00|2525.5|2515|2528|2523|2528|2524.5|2523|2511|0
1585229100000|2020-03-26 13:25:00|2533.5|2522.5|2540.5|2531|2543.5|2534.5|2533.5|2521.5|4
1585229400000|2020-03-26 13:30:00|2541.5|2531.5|2548.5|2543.5|2548.5|2543.5|2541.5|2527|0
1585229700000|2020-03-26 13:35:00|2549.5|2539.5|2552.5|2541.5|2553.5|2543.5|2547.5|2535|8
1585230000000|2020-03-26 13:40:00|2556|2541|2556.5|2546.5|2564.5|2550|2554.5|2538.5|0
1585230300000|2020-03-26 13:45:00|2555.5|2546|2555.5|2544.5|2556.5|2547.5|2551.5|2540.5|0
1585230600000|2020-03-26 13:50:00|2554.5|2544|2556.5|2548.5|2556.5|2548.5|2550.5|2539|17
1585230900000|2020-03-26 13:55:00|2557.5|2549|2565.5|2555|2566.5|2558|2557.5|2548.5|0
1585231200000|2020-03-26 14:00:00|2564.5|2555.5|2558.5|2548.5|2564.5|2557|2558.5|2548.5|0
1585231500000|2020-03-26 14:05:00|2559.5|2549|2573.5|2563.5|2573.5|2565|2559.5|2549|0
1585231800000|2020-03-26 14:10:00|2572.5|2564|2571|2557.5|2581|2564.5|2570.5|2554.5|0
1585232100000|2020-03-26 14:15:00|2571.5|2557|2581|2566|2585|2567|2571.5|2554|0
1585232400000|2020-03-26 14:20:00|2581.5|2566.5|2579|2565|2586.5|2567.5|2577|2561|0
1585232700000|2020-03-26 14:25:00|2580.5|2565.5|2570.5|2561|2586.5|2567.5|2570.5|2559|0
1585233000000|2020-03-26 14:30:00|2571.5|2560.5|2579.5|2573.5|2579.5|2573.5|2571.5|2559.5|0
1585233300000|2020-03-26 14:35:00|2578.5|2567.5|2577.5|2567.5|2580.5|2570|2577.5|2566.5|4
1585233600000|2020-03-26 14:40:00|2576.5|2567|2578.5|2568|2578.5|2570|2574.5|2560|0
1585233900000|2020-03-26 14:45:00|2577.5|2567.5|2567.5|2558.5|2577.5|2569|2566.5|2554|0
1585234200000|2020-03-26 14:50:00|2566.5|2558|2558.5|2549|2567.5|2558.5|2557.5|2548.5|0
1585234500000|2020-03-26 14:55:00|2559.5|2548.5|2562.5|2552.5|2567.5|2558.5|2559.5|2548.5|0
1585234800000|2020-03-26 15:00:00|2561.5|2553|2559.5|2550|2561.5|2553.5|2557.5|2548.5|0
1585235100000|2020-03-26 15:05:00|2560.5|2549.5|2562.5|2552|2563.5|2554.5|2558.5|2548.5|0
1585235400000|2020-03-26 15:10:00|2563.5|2552.5|2566.5|2560|2566.5|2560|2562.5|2549|0
1585235700000|2020-03-26 15:15:00|2567.5|2560.5|2577|2570|2577|2571|2567|2560|0
1585236000000|2020-03-26 15:20:00|2577.5|2570.5|2578.5|2573|2580.5|2574.5|2577|2570.5|0
1585236300000|2020-03-26 15:25:00|2579|2572.5|2583|2577|2583|2577.5|2579|2572.5|0
1585236600000|2020-03-26 15:30:00|2583.5|2576.5|2590|2584|2590|2585.5|2583.5|2576.5|0
1585236900000|2020-03-26 15:35:00|2589.5|2583.5|2587.5|2580.5|2590|2584.5|2586|2579|0
1585237200000|2020-03-26 15:40:00|2588|2580|2590|2584|2590|2585.5|2587.5|2580|0
1585237500000|2020-03-26 15:45:00||2584.5||2580.5||2585.5||2577.5|0
1585237800000|2020-03-26 15:50:00|2589.5|2580|2588|2582|2590|2586|2585.5|2578.5|0
1585238100000|2020-03-26 15:55:00|2587.5|2581.5|2588.5|2581.5|2588.5|2583|2582|2575.5|0
1585238400000|2020-03-26 16:00:00|2589|2582|2595.5|2589|2596.5|2591|2589|2582|1
1585238700000|2020-03-26 16:05:00|2596.5|2588.5|2597|2588.5|2601|2598|2595|2587|24
1585239000000|2020-03-26 16:10:00|2597.5|2589|2597.5|2595|2599|2595|2596.5|2589|2
1585239300000|2020-03-26 16:15:00|2596|2587.5|2596.5|2594|2596.5|2594|2589.5|2583.5|6
1585239600000|2020-03-26 16:20:00|2597|2594.5|2604|2596|2604.5|2596.5|2596.5|2589.5|2
1585239900000|2020-03-26 16:25:00|2604.5|2596.5|2608.5|2593.5|2632.5|2600.5|2603|2593.5|10
1585240200000|2020-03-26 16:30:00|2632.5|2593|2636|2599.5|2641.5|2601.5|2632.5|2593|4
1585240500000|2020-03-26 16:35:00|2635.5|2599|2637.5|2595|2641|2599|2632|2593|0
1585240800000|2020-03-26 16:40:00|2637|2593.5|2636|2593|2657|2595.5|2634.5|2593|0
1585241100000|2020-03-26 16:45:00|2635|2593.5|2636.5|2594.5|2642|2594.5|2633.5|2593|0
1585241400000|2020-03-26 16:50:00|2643.5|2595|2638.5|2594.5|2646|2598.5|2638.5|2594|0
1585241700000|2020-03-26 16:55:00|2638|2594|2642|2597|2645|2598|2637|2593|0
1585242000000|2020-03-26 17:00:00|2641.5|2597.5|2651|2599.5|2651|2600.5|2640|2594|0
1585242300000|2020-03-26 17:05:00||2593.5||2593||2593.5||2593|0
1585242600000|2020-03-26 17:10:00|2645.5|2580.5|2632|2574.5|2645.5|2580.5|2624.5|2573.5|0
1585242900000|2020-03-26 17:15:00|2647|2575|2630.5|2574.5|2647|2583|2630.5|2566|0
1585243200000|2020-03-26 17:20:00|2630|2575|2629.5|2575.5|2630|2578.5|2622|2575|0
1585243800000|2020-03-26 17:30:00||2575||2575||2575||2575|0
1585244700000|2020-03-26 17:45:00|2629|2567.5|2628.5|2569|2636|2569|2628.5|2561|0
1585245600000|2020-03-26 18:00:00|2628|2562|2626|2571.5|2635|2571.5|2626|2557.5|0
1585245900000|2020-03-26 18:05:00|2625.5|2564.5|2625|2569.5|2625.5|2572|2625|2559.5|0
1585246200000|2020-03-26 18:10:00|2624.5|2570|2623.5|2559.5|2624.5|2571.5|2623.5|2549|0
1585246800000|2020-03-26 18:20:00|2630.5|2560|2623|2560|2630.5|2560|2623|2560|0
1585247100000|2020-03-26 18:25:00|2630|2560.5|2622.5|2560.5|2630|2560.5|2622.5|2560.5|0
1585247400000|2020-03-26 18:30:00|2639|2561|2627.5|2568|2639|2568|2622|2561|0
1585247700000|2020-03-26 18:35:00|2635|2568.5|2628.5|2571.5|2651|2571.5|2623.5|2566|0
1585248000000|2020-03-26 18:40:00|2628|2567.5|2633|2574|2646|2574|2628|2567.5|0
1585248300000|2020-03-26 18:45:00|2640|2574.5|2632|2575|2640|2575|2632|2567.5|0
1585248600000|2020-03-26 18:50:00|2631.5|2568|2631|2576.5|2646.5|2576.5|2631|2568|0
1585248900000|2020-03-26 18:55:00|2637.5|2577.5|2633.5|2577.5|2656|2577.5|2630.5|2577.5|0
1585249200000|2020-03-26 19:00:00|2640.5|2578|2633|2580.5|2653|2580.5|2633|2572|0
1585249500000|2020-03-26 19:05:00|2632.5|2573|2633.5|2582|2648.5|2582|2624|2570|0
1585249800000|2020-03-26 19:10:00|2640.5|2582.5|2628|2584|2640.5|2584|2628|2569.5|0
1585250100000|2020-03-26 19:15:00|2648.5|2585|2628.5|2585|2648.5|2585.5|2624.5|2585|0
1585250400000|2020-03-26 19:20:00|2635|2585.5|2607.5|2580|2635|2587|2607.5|2565.5|0
1585250700000|2020-03-26 19:25:00||2567||2582||2582||2567|0
1585251000000|2020-03-26 19:30:00||2574.5||2583.5||2583.5||2567|0
1585251300000|2020-03-26 19:35:00||2567||2576||2585.5||2549|0
1585251600000|2020-03-26 19:40:00||2569.5||2577.5||2577.5||2569.5|0
1585251900000|2020-03-26 19:45:00||2564.5||2578.5||2578.5||2561.5|0
1585252200000|2020-03-26 19:50:00||2567||2582.5||2582.5||2567|0
1585252500000|2020-03-26 19:55:00|2642|2602|2643|2590|2649.5|2602.5|2641|2586.5|2
1585253700000|2020-03-26 20:15:00|2642.5|2583.5|2642|2591|2642.5|2591|2642|2583.5|0
1585254900000|2020-03-26 20:35:00|2649.5||2649||2649.5||2649||0
1585256100000|2020-03-26 20:55:00|2656.5|2595.5|2676.5|2595.5|2676.5|2595.5|2651|2595.5|0
1585292400000|2020-03-27 07:00:00|2613|2562.5|2624|2504|2638|2562.5|2609|2504|0
1585292700000|2020-03-27 07:05:00|2622.5||2614.5||2626||2613||0
1585293000000|2020-03-27 07:10:00|2612.5||2604.5||2613.5||2597||0
1585293300000|2020-03-27 07:15:00|2606||2609||2613||2605.5||0
1585293600000|2020-03-27 07:20:00|2610.5||2609||2612.5||2604||0
1585293900000|2020-03-27 07:25:00|2611|2544|2612.5|2544|2614|2544|2609|2544|0
1585294200000|2020-03-27 07:30:00|2611||2604||2614.5||2604||0
1585294500000|2020-03-27 07:35:00|2605.5||2608||2612.5||2603.5||0
1585294800000|2020-03-27 07:40:00|2606||2611.5||2611.5||2606||0
1585295100000|2020-03-27 07:45:00|2613||2608.5||2615.5||2607||0
1585295400000|2020-03-27 07:50:00|2610.5|2504|2603|2525.5|2612|2525.5|2603|2504|0
1585295700000|2020-03-27 07:55:00|2601.5|2519.5|2602.5|2531.5|2605|2531.5|2594|2513.5|0
1585296000000|2020-03-27 08:00:00|2601|2525.5|2590|2572|2609.5|2572|2578.5|2525.5|0
1585296300000|2020-03-27 08:05:00|2589|2572.5|2582.5|2569.5|2611.5|2578.5|2579.5|2561.5|0
1585296600000|2020-03-27 08:10:00|2582|2569|2588.5|2572.5|2592|2580|2580.5|2563|0
1585296900000|2020-03-27 08:15:00|2589|2573|2579|2570.5|2591|2578.5|2575|2562.5|0
1585297200000|2020-03-27 08:20:00|2578.5|2569.5|2584|2576|2585|2577.5|2576|2564|0
1585297500000|2020-03-27 08:25:00|2583.5|2575.5|2593.5|2586.5|2594.5|2587.5|2581.5|2573.5|0
1585297800000|2020-03-27 08:30:00|2593|2586|2588|2580.5|2594.5|2588|2585.5|2577.5|0
1585298100000|2020-03-27 08:35:00|2588.5|2581|2587|2579|2590|2583|2583|2575|0
1585298400000|2020-03-27 08:40:00|2587.5|2579.5|2583.5|2576|2590.5|2583.5|2583.5|2576|0
1585298700000|2020-03-27 08:45:00|2583|2576.5|2580.5|2574|2588|2581|2580.5|2572.5|0
1585299000000|2020-03-27 08:50:00|2581|2575|2581.5|2567|2591|2575|2572|2564|0
1585299300000|2020-03-27 08:55:00|2582|2567.5|2572.5|2564|2584|2570|2572.5|2564|0
1585299600000|2020-03-27 09:00:00|2572|2564.5|2577|2559.5|2589|2570.5|2570|2559|0
1585299900000|2020-03-27 09:05:00|2576.5|2559|2567|2558.5|2579|2561.5|2563.5|2553|4
1585300200000|2020-03-27 09:10:00|2566|2558|2567|2559|2569|2561|2565.5|2557|0
1585300500000|2020-03-27 09:15:00|2566.5|2558.5|2564|2556|2570.5|2562.5|2564|2555.5|0
1585300800000|2020-03-27 09:20:00|2563.5|2555.5|2565|2560.5|2566.5|2560.5|2560.5|2552.5|0
1585301100000|2020-03-27 09:25:00|2564.5|2554|2564|2556|2565.5|2556.5|2561|2553|3
1585301400000|2020-03-27 09:30:00|2563.5|2555.5|2563.5|2554.5|2563.5|2555.5|2562|2554|0
1585301700000|2020-03-27 09:35:00|2564|2555|2562.5|2553.5|2565|2557|2558.5|2550.5|0
1585302000000|2020-03-27 09:40:00|2563|2554|2569.5|2561.5|2571|2562.5|2563|2554|0
1585302300000|2020-03-27 09:45:00|2570|2561|2567|2562.5|2570.5|2563|2567|2560.5|0
1585302600000|2020-03-27 09:50:00|2572|2563|2569.5|2561.5|2573|2565.5|2569.5|2561|5
1585302900000|2020-03-27 09:55:00|2569|2561|2566|2557.5|2570|2562|2566|2557.5|0
1585303200000|2020-03-27 10:00:00|2565.5|2558|2561.5|2559|2566|2559|2561.5|2556|0
1585303500000|2020-03-27 10:05:00|2562||2562.5||2565||2561.5||0
1585303800000|2020-03-27 10:10:00|2562|2553.5|2565|2546.5|2565|2553.5|2558|2542|4
1585304100000|2020-03-27 10:15:00|2564.5|2546|2561|2552.5|2564.5|2553.5|2557|2545|0
1585304400000|2020-03-27 10:20:00|2561.5|2553|2567|2559|2567|2559.5|2561.5|2553|0
1585304700000|2020-03-27 10:25:00|2567.5|2559.5|2570|2562|2570.5|2562|2567.5|2559|0
1585305000000|2020-03-27 10:30:00|2569.5|2561.5|2588.5|2558|2588.5|2562.5|2567|2558|0
1585305300000|2020-03-27 10:35:00|2588|2558.5|2570.5|2563|2588|2566|2570.5|2557|0
1585305600000|2020-03-27 10:40:00|2570|2562.5|2571.5|2563.5|2571.5|2563.5|2568.5|2560.5|0
1585305900000|2020-03-27 10:45:00|2571|2563|2565|2557|2572|2563.5|2565|2556.5|0
1585306200000|2020-03-27 10:50:00|2564.5|2556.5|2562|2553.5|2564.5|2556.5|2562|2553.5|0
1585306500000|2020-03-27 10:55:00|2561.5|2553|2559|2550.5|2562|2553.5|2558.5|2550|0
1585306800000|2020-03-27 11:00:00|2559.5|2551|2562|2554|2562.5|2554|2559.5|2551|0
1585307100000|2020-03-27 11:05:00|2561.5|2553.5|2564.5|2556|2564.5|2556|2561|2552.5|0
1585307400000|2020-03-27 11:10:00|2564|2555.5|2559.5|2551.5|2564|2556|2559.5|2551.5|0
1585307700000|2020-03-27 11:15:00|2559|2551|2558|2550|2560.5|2552.5|2555.5|2547|0
1585308000000|2020-03-27 11:20:00|2557.5|2549|2551.5|2543.5|2557.5|2549.5|2550.5|2542|0
1585308300000|2020-03-27 11:25:00|2552|2544|2552|2543.5|2555.5|2547.5|2552|2543.5|0
1585308600000|2020-03-27 11:30:00|2551.5|2544|2553.5|2538|2554|2544|2548|2535|0
1585308900000|2020-03-27 11:35:00|2554|2538.5|2553|2537|2556|2540.5|2548|2535|0
1585309200000|2020-03-27 11:40:00|2552.5|2536|2547|2538.5|2552.5|2539|2544|2533.5|3
1585309500000|2020-03-27 11:45:00|2547.5|2539|2543|2534.5|2555.5|2540.5|2543|2534|0
1585309800000|2020-03-27 11:50:00|2542.5|2534|2538|2529.5|2543|2535|2537.5|2529|0
1585310100000|2020-03-27 11:55:00|2537.5|2529|2536|2528|2538|2529.5|2536|2527.5|0
1585310400000|2020-03-27 12:00:00|2548.5|2527.5|2540.5|2528.5|2548.5|2529|2536.5|2518.5|0
1585310700000|2020-03-27 12:05:00|2540|2528|2535|2527|2540|2529.5|2534|2525.5|0
1585311000000|2020-03-27 12:10:00|2534.5|2526.5|2523.5|2519.5|2534.5|2527|2523.5|2519|5
1585311300000|2020-03-27 12:15:00|2529.5|2519|2529.5|2521.5|2530.5|2522|2528|2518.5|7
1585311600000|2020-03-27 12:20:00|2530|2521|2530.5|2522|2534|2525|2530|2521|0
1585311900000|2020-03-27 12:25:00|2531|2522.5|2541|2531.5|2541|2532.5|2531|2522|0
1585312200000|2020-03-27 12:30:00|2541.5|2532|2543|2534.5|2543|2535|2540|2531.5|0
1585312500000|2020-03-27 12:35:00|2543.5|2535|2545|2536|2547.5|2539|2543.5|2535|0
1585312800000|2020-03-27 12:40:00|2544.5|2536.5|2544|2535.5|2546.5|2538|2544|2535.5|0
1585313100000|2020-03-27 12:45:00|2543.5|2535|2534.5|2526|2543.5|2535|2534.5|2526|0
1585313400000|2020-03-27 12:50:00|2534|2526.5|2534|2526|2536.5|2528.5|2533|2524.5|0
1585313700000|2020-03-27 12:55:00|2534.5|2526.5|2533|2527.5|2535.5|2527.5|2531.5|2524|0
1585314000000|2020-03-27 13:00:00|2533.5|2528|2534|2527.5|2536|2528|2532.5|2527.5|0
1585314300000|2020-03-27 13:05:00|2534.5||2532.5||2534.5||2532.5||0
1585314600000|2020-03-27 13:10:00|2533||2532||2534.5||2532||0
1585314900000|2020-03-27 13:15:00|2531.5||2535.5||2535.5||2530.5||0
1585315200000|2020-03-27 13:20:00|2535|2528|2533.5|2527.5|2538.5|2530|2533.5|2527.5|0
1585315500000|2020-03-27 13:25:00|2534|2528|2542.5|2534|2542.5|2534|2534|2527.5|0
1585315800000|2020-03-27 13:30:00|2542|2534.5|2544.5|2536.5|2546.5|2538.5|2540.5|2532|5
1585316100000|2020-03-27 13:35:00|2544|2536|2544.5|2536|2552|2544|2544|2535.5|0
1585316400000|2020-03-27 13:40:00|2544|2535.5|2535.5|2527.5|2544|2536|2532.5|2527.5|4
1585316700000|2020-03-27 13:45:00|2536|2528|2530.5|2527.5|2536|2528|2530.5|2527.5|0
1585317000000|2020-03-27 13:50:00|2536.5|2528|2537|2528.5|2543|2534.5|2536.5|2528|2
1585317300000|2020-03-27 13:55:00|2537.5|2529|2539|2529.5|2542|2533.5|2536.5|2528|0
1585317600000|2020-03-27 14:00:00|2538.5|2529|2532|2527.5|2538.5|2529|2532|2527.5|0
1585317900000|2020-03-27 14:05:00|2531.5||2535.5||2535.5||2531.5||0
1585318200000|2020-03-27 14:10:00|2536|2528|2538.5|2530|2539.5|2530.5|2535|2527.5|0
1585318500000|2020-03-27 14:15:00|2539|2530.5|2537.5|2527.5|2543|2531|2536|2527.5|0
1585318800000|2020-03-27 14:20:00|2537|2528|2531|2527.5|2537|2528.5|2531|2527.5|0
1585319100000|2020-03-27 14:25:00|2531.5||2530.5||2534||2530||0
1585319400000|2020-03-27 14:30:00|2531||2536.5||2537.5||2530.5||0
1585319700000|2020-03-27 14:35:00|2537|2519.5|2528|2519.5|2537.5|2519.5|2525.5|2517|2
1585320000000|2020-03-27 14:40:00|2527.5|2519|2524.5|2516|2528.5|2520|2524.5|2516|0
1585320300000|2020-03-27 14:45:00|2524|2515.5|2521.5|2513|2524|2515.5|2517|2508.5|0
1585320600000|2020-03-27 14:50:00|2521|2512.5|2522.5|2515|2523|2515|2517.5|2509|0
1585320900000|2020-03-27 14:55:00|2523|2514.5|2521|2513|2523|2515|2518|2510|0
1585321200000|2020-03-27 15:00:00|2515|2512.5|2529|2521|2529|2521|2515|2512.5|18
1585321500000|2020-03-27 15:05:00|2528.5|2521.5|2540|2532|2540|2532|2528|2520|0
1585321800000|2020-03-27 15:10:00|2539.5|2531.5|2540.5|2533|2542.5|2534.5|2538.5|2530.5|0
1585322100000|2020-03-27 15:15:00|2541|2533.5|2550|2542|2551.5|2543.5|2541|2533.5|0
1585322400000|2020-03-27 15:20:00|2549.5|2541.5|2542.5|2535|2550|2541.5|2542|2534|0
1585322700000|2020-03-27 15:25:00|2542|2534.5|2543.5|2536|2546.5|2538.5|2541.5|2533.5|0
1585323000000|2020-03-27 15:30:00|2544|2536.5|2545.5|2537.5|2546|2538|2540.5|2532.5|0
1585323300000|2020-03-27 15:35:00|2546|2538|2539.5|2532|2547.5|2539.5|2539.5|2531.5|0
1585323600000|2020-03-27 15:40:00|2540|2531.5|2535|2527|2542|2534|2534.5|2526.5|0
1585323900000|2020-03-27 15:45:00|2535.5|2527.5|2531.5|2523.5|2536|2528.5|2531|2523|0
1585324200000|2020-03-27 15:50:00|2532|2524|2531.5|2524|2533.5|2525.5|2529.5|2521.5|0
1585324500000|2020-03-27 15:55:00|2532|2524.5|2528|2520|2533|2525|2527.5|2520|0
1585324800000|2020-03-27 16:00:00|2527.5|2519.5|2527|2519|2529|2521|2526|2518|0
1585325100000|2020-03-27 16:05:00|2526.5|2518.5|2526.5|2518.5|2528|2520|2525|2517|0
1585325400000|2020-03-27 16:10:00|2526|2519|2524|2516.5|2526.5|2521|2523.5|2516|0
1585325700000|2020-03-27 16:15:00|2523|2517|2525|2518|2525|2518|2517|2514|11
1585326000000|2020-03-27 16:20:00|2524.5|2517.5|2518.5|2511.5|2524.5|2517.5|2518.5|2510.5|0
1585326300000|2020-03-27 16:25:00|2515|2512|2524.5|2508.5|2524.5|2516.5|2513.5|2505.5|16
1585326600000|2020-03-27 16:30:00|2525|2510.5|2543|2517.5|2544|2519|2525|2504|0
1585326900000|2020-03-27 16:35:00|2543.5|2517|2550|2513|2553.5|2518.5|2542.5|2506|0
1585327200000|2020-03-27 16:40:00|2550.5|2506.5|2553|2517|2554|2517|2547.5|2506.5|0
1585327500000|2020-03-27 16:45:00|2552.5|2515.5|2547.5|2510.5|2557|2517|2547|2509.5|0
1585327800000|2020-03-27 16:50:00|2548|2511|2549|2514|2552.5|2516|2545.5|2509.5|0
1585328100000|2020-03-27 16:55:00|2548.5|2512.5|2542|2508|2548.5|2513.5|2537|2504.5|0
1585328400000|2020-03-27 17:00:00|2542.5|2509|2548.5|2512|2553|2515|2541|2504.5|0
1585328700000|2020-03-27 17:05:00|2548|2512.5|2541|2504|2564.5|2514|2541|2504|0
1585329000000|2020-03-27 17:10:00|2561.5||2536||2561.5||2536||0
1585329300000|2020-03-27 17:15:00|2535.5||2540||2555||2532||0
1585329600000|2020-03-27 17:20:00|2539.5||2543||2558||2537||0
1585329900000|2020-03-27 17:25:00|2554.5||2542.5||2554.5||2542.5||0
1585330200000|2020-03-27 17:30:00|2542|2504.5|2549|2508|2562|2508|2541.5|2504.5|0
1585330500000|2020-03-27 17:35:00|2548.5|2505.5|2552|2515|2572.5|2515|2548|2505.5|0
1585330800000|2020-03-27 17:40:00|2558.5|2515.5|2555.5|2514|2573|2518|2551.5|2506|0
1585331100000|2020-03-27 17:45:00|2555|2507.5|2552|2510|2561.5|2515|2552|2504.5|0
1585331400000|2020-03-27 17:50:00|2551.5|2510.5|2551.5|2515|2574.5|2517|2551.5|2504.5|0
1585331700000|2020-03-27 17:55:00|2558|2515.5|2557|2512|2564.5|2518|2557|2504.5|0
1585332000000|2020-03-27 18:00:00|2556.5|2505.5|2556|2506.5|2563.5|2506.5|2556|2505.5|0
1585332300000|2020-03-27 18:05:00|2563|2504|2554.5|2505|2563.5|2505|2554.5|2504|0
1585332600000|2020-03-27 18:10:00|2561.5|2505.5|2553.5|2511.5|2561.5|2511.5|2553.5|2504.5|0
1585332900000|2020-03-27 18:15:00|2560.5|2512|2553|2516.5|2560.5|2516.5|2552.5|2504.5|0
1585333200000|2020-03-27 18:20:00|2552.5|2509.5|2556.5|2511.5|2564|2511.5|2551|2504.5|0
1585333500000|2020-03-27 18:25:00|2556|2512|2556|2516|2569.5|2518|2550|2504.5|0
1585333800000|2020-03-27 18:30:00|2555.5|2516.5|2559.5|2521.5|2575|2522.5|2554|2504.5|0
1585334100000|2020-03-27 18:35:00|2559|2522|2564|2515.5|2564.5|2522|2558|2515|0
1585334400000|2020-03-27 18:40:00||2516||2515.5||2520||2504.5|0
1585334700000|2020-03-27 18:45:00||2504.5||2514.5||2514.5||2504.5|0
1585335000000|2020-03-27 18:50:00|2563.5|2507.5|2563.5|2508.5|2563.5|2508.5|2563.5|2504.5|0
1585335300000|2020-03-27 18:55:00|2563|2504.5|2561.5|2510.5|2576|2510.5|2561.5|2504.5|0
1585335600000|2020-03-27 19:00:00|2561|2504.5|2564.5|2513.5|2583.5|2513.5|2557|2504.5|0
1585335900000|2020-03-27 19:05:00|2571.5|2514|2569.5|2531.5|2589|2531.5|2567.5|2504.5|0
1585336200000|2020-03-27 19:10:00|2569|2532|2573.5|2527|2575|2532.5|2568.5|2504.5|0
1585336500000|2020-03-27 19:15:00|2573|2527.5|2572|2531|2573|2531|2572|2504.5|0
1585336800000|2020-03-27 19:20:00||2531.5||2531.5||2531.5||2531.5|0
1585337100000|2020-03-27 19:25:00|2571.5|2532|2581.5|2533|2583.5|2538.5|2571|2514.5|0
1585337400000|2020-03-27 19:30:00|2588.5|2526.5|2581|2523|2588.5|2531|2581|2504.5|0
1585337700000|2020-03-27 19:35:00|2580.5|2523.5|2574|2518|2580.5|2523.5|2574|2517|0
1585338000000|2020-03-27 19:40:00|2568|2511|2560|2506.5|2568|2511|2560|2504.5|0
1585338300000|2020-03-27 19:45:00|2567|2507|2558|2505|2567|2511.5|2558|2504|0
1585338600000|2020-03-27 19:50:00|2550.5|2504|2511|2504|2550.5|2504|2511|2504|0
1585548000000|2020-03-30 06:00:00|2561|2535|2604.5|2564|2604.5|2565|2561|2535|0
1585551000000|2020-03-30 06:50:00|2606|2498.5|2598.5|2499|2606|2499|2598.5|2498.5|0
1585551300000|2020-03-30 06:55:00|2593|2504.5|2590|2510|2593|2510|2566.5|2504.5|0
1585551600000|2020-03-30 07:00:00|2584|2513|2581.5|2537.5|2590|2547.5|2566.5|2513|0
1585551900000|2020-03-30 07:05:00|2582.5|2539|2562.5|2519|2582.5|2539|2562|2518|0
1585552200000|2020-03-30 07:10:00|2562|2520|2527.5|2519.5|2562|2529|2527.5|2512|0
1585552500000|2020-03-30 07:15:00|2527|2519|2512|2505.5|2527|2519|2511|2503.5|0
1585552800000|2020-03-30 07:20:00|2512.5|2505|2521|2513.5|2523.5|2516|2512.5|2505|3
1585553100000|2020-03-30 07:25:00|2520.5|2513|2514.5|2507|2526.5|2513|2514.5|2503|0
1585553400000|2020-03-30 07:30:00|2515|2506.5|2518.5|2490|2519.5|2507.5|2508.5|2487.5|0
1585553700000|2020-03-30 07:35:00|2519|2490.5|2511|2503.5|2519.5|2507.5|2499.5|2485.5|0
1585554000000|2020-03-30 07:40:00|2510.5|2503|2512.5|2505|2512.5|2505|2506.5|2499|0
1585554300000|2020-03-30 07:45:00|2513|2505.5|2514|2506|2516.5|2509|2507|2503|0
1585554600000|2020-03-30 07:50:00|2514.5|2506.5|2509|2503|2516|2508.5|2509|2503|0
1585554900000|2020-03-30 07:55:00|2508.5|2501|2508.5|2501|2508.5|2501|2506|2498.5|1
1585555200000|2020-03-30 08:00:00|2509|2501.5|2522|2514|2525.5|2517.5|2509|2501.5|0
1585555500000|2020-03-30 08:05:00|2521.5|2513.5|2540|2522.5|2540|2524|2519|2511.5|0
1585555800000|2020-03-30 08:10:00|2540.5|2522|2527|2519.5|2541|2523.5|2527|2517|0
1585556100000|2020-03-30 08:15:00|2527.5|2520|2521.5|2514|2528.5|2521|2520|2512|0
1585556400000|2020-03-30 08:20:00|2520.5|2513.5|2512|2504|2520.5|2513.5|2510|2502|0
1585556700000|2020-03-30 08:25:00|2512.5|2504.5|2519|2511.5|2519.5|2512|2512.5|2504.5|0
1585557000000|2020-03-30 08:30:00|2518.5|2511|2526.5|2518.5|2528.5|2520.5|2515.5|2510.5|5
1585557300000|2020-03-30 08:35:00|2527|2519|2527.5|2519.5|2527.5|2519.5|2518.5|2510.5|0
1585557600000|2020-03-30 08:40:00|2527|2520|2536|2528|2536|2528|2527|2520|0
1585557900000|2020-03-30 08:45:00|2536.5|2528.5|2538|2530.5|2543|2535|2536|2528|0
1585558200000|2020-03-30 08:50:00|2537.5|2530|2531.5|2523.5|2539.5|2531.5|2531.5|2523.5|0
1585558500000|2020-03-30 08:55:00|2531|2523|2532.5|2524.5|2534.5|2526.5|2527|2519|0
1585558800000|2020-03-30 09:00:00|2533|2525|2527.5|2519.5|2534|2526|2527.5|2519.5|0
1585559100000|2020-03-30 09:05:00|2528|2520|2534.5|2527|2535.5|2527.5|2528|2520|0
1585559400000|2020-03-30 09:10:00|2534|2526.5|2531|2523|2535|2527|2531|2523|0
1585559700000|2020-03-30 09:15:00|2530.5|2522.5|2531.5|2523.5|2531.5|2523.5|2529.5|2522|0
1585560000000|2020-03-30 09:20:00|2532|2524|2540.5|2532.5|2540.5|2532.5|2532|2524|0
1585560300000|2020-03-30 09:25:00|2540|2533|2541.5|2533.5|2542|2534|2538|2530|0
1585560600000|2020-03-30 09:30:00|2541|2533|2537.5|2529.5|2541|2533|2537|2529|0
1585560900000|2020-03-30 09:35:00|2537|2529|2539|2531|2540|2532|2536.5|2528.5|0
1585561200000|2020-03-30 09:40:00|2538.5|2530.5|2534|2526|2540|2532.5|2534|2526|0
1585561500000|2020-03-30 09:45:00|2533.5|2525.5|2534|2526.5|2535.5|2527.5|2530.5|2522.5|0
1585561800000|2020-03-30 09:50:00|2533.5|2526|2531|2523|2537.5|2529.5|2530.5|2523|0
1585562100000|2020-03-30 09:55:00|2530.5|2523.5|2530.5|2523|2533.5|2526|2530.5|2523|0
1585562400000|2020-03-30 10:00:00|2531|2523.5|2538|2530|2538|2530|2531|2523.5|0
1585562700000|2020-03-30 10:05:00|2537.5|2529.5|2538|2530.5|2539.5|2531.5|2535.5|2528|0
1585563000000|2020-03-30 10:10:00|2537.5|2530|2542|2535|2543.5|2536|2537.5|2530|0
1585563300000|2020-03-30 10:15:00|2542.5|2534.5|2542.5|2534.5|2543.5|2536.5|2541|2533.5|0
1585563600000|2020-03-30 10:20:00|2542|2534|2541|2533.5|2543|2535.5|2539.5|2532|0
1585563900000|2020-03-30 10:25:00|2540.5|2533|2541.5|2533.5|2541.5|2534|2539.5|2531.5|0
1585564200000|2020-03-30 10:30:00|2541|2534|2542.5|2534.5|2545|2537.5|2541|2533.5|0
1585564500000|2020-03-30 10:35:00|2543|2535|2545.5|2537.5|2545.5|2538|2542.5|2534.5|0
1585564800000|2020-03-30 10:40:00|2546|2538|2546.5|2538.5|2546.5|2539|2546|2538|0
1585565100000|2020-03-30 10:45:00|2547|2539|2542|2534.5|2547|2539.5|2542|2534|0
1585565400000|2020-03-30 10:50:00|2541.5|2534|2540|2532|2542|2534.5|2539.5|2532|0
1585565700000|2020-03-30 10:55:00|2539.5|2532.5|2542.5|2535|2542.5|2535|2539|2531|0
1585566000000|2020-03-30 11:00:00|2560.5|2534.5|2539.5|2535.5|2560.5|2535.5|2539.5|2526.5|0
1585566300000|2020-03-30 11:05:00|2544.5|2535|2548|2541|2548|2541|2544.5|2535|1
1585566600000|2020-03-30 11:10:00|2548.5|2540.5|2551|2543|2551|2543|2548|2540|0
1585566900000|2020-03-30 11:15:00|2550.5|2542.5|2554|2546|2554|2546|2550.5|2542.5|0
1585567200000|2020-03-30 11:20:00|2554.5|2546.5|2553.5|2545.5|2554.5|2546.5|2551|2543|0
1585567500000|2020-03-30 11:25:00|2553|2545|2548|2540.5|2553|2545|2547|2539|0
1585567800000|2020-03-30 11:30:00|2547.5|2540|2547|2539.5|2547.5|2540.5|2545.5|2537.5|0
1585568100000|2020-03-30 11:35:00|2546.5|2539|2549.5|2541.5|2551|2543.5|2546.5|2539|0
1585568400000|2020-03-30 11:40:00|2549|2541|2547|2539.5|2549|2542|2543.5|2536|0
1585568700000|2020-03-30 11:45:00|2547.5|2539|2552|2544.5|2552|2544.5|2547.5|2539|0
1585569000000|2020-03-30 11:50:00|2552.5|2544|2554|2546.5|2555|2547.5|2551|2543|0
1585569300000|2020-03-30 11:55:00|2554.5|2547|2556|2548|2556|2548|2554.5|2547|0
1585569600000|2020-03-30 12:00:00|2555.5|2548.5|2555|2547.5|2558|2550.5|2554.5|2547|0
1585569900000|2020-03-30 12:05:00|2555.5|2548|2558|2550|2558.5|2551|2554.5|2546.5|0
1585570200000|2020-03-30 12:10:00|2557.5|2550.5|2557.5|2550|2558.5|2550.5|2556.5|2548.5|0
1585570500000|2020-03-30 12:15:00|2558|2550.5|2561|2553.5|2561|2553.5|2557|2549|0
1585570800000|2020-03-30 12:20:00||2554||2556.5||2556.5||2554|0
1585571100000|2020-03-30 12:25:00|2565.5|2557|2567|2559.5|2567|2560|2565|2557|1
1585571400000|2020-03-30 12:30:00|2566.5|2559|2572|2564|2572|2564|2566.5|2558.5|0
1585571700000|2020-03-30 12:35:00|2571.5|2563.5|2571.5|2564|2572.5|2564.5|2570.5|2563|0
1585572000000|2020-03-30 12:40:00|2571|2563.5|2569.5|2562|2571|2564|2569.5|2561.5|0
1585572300000|2020-03-30 12:45:00|2570|2561.5|2568.5|2560.5|2570.5|2563|2568.5|2560.5|0
1585572600000|2020-03-30 12:50:00|2568|2561|2574.5|2558.5|2595.5|2562|2566.5|2558.5|1
1585572900000|2020-03-30 12:55:00|2574|2557|2572.5|2565|2574.5|2565|2567.5|2557|0
1585573200000|2020-03-30 13:00:00|2572|2564.5|2568|2560.5|2572|2565|2568|2560|0
1585573500000|2020-03-30 13:05:00|2568.5|2561|2572.5|2564.5|2574|2566.5|2568.5|2561|0
1585573800000|2020-03-30 13:10:00|2573|2565|2574.5|2566.5|2574.5|2567|2573|2564.5|0
1585574100000|2020-03-30 13:15:00|2574|2567|2570|2562.5|2574.5|2567|2570|2562.5|0
1585574400000|2020-03-30 13:20:00|2569.5|2562|2574|2566|2574|2566|2569.5|2561.5|0
1585574700000|2020-03-30 13:25:00|2574.5|2566.5|2576.5|2568.5|2576.5|2569|2573.5|2565.5|0
1585575000000|2020-03-30 13:30:00|2576|2568|2582|2574.5|2584.5|2577|2576|2568|1
1585575300000|2020-03-30 13:35:00|2582.5|2574|2571|2563.5|2582.5|2574|2570|2562.5|0
1585575600000|2020-03-30 13:40:00|2571.5|2563|2565.5|2557.5|2572.5|2565|2562|2554.5|0
1585575900000|2020-03-30 13:45:00|2565|2557|2569|2561.5|2569.5|2561.5|2563|2555.5|0
1585576200000|2020-03-30 13:50:00|2569.5|2562|2568|2560.5|2575|2567|2568|2560.5|0
1585576500000|2020-03-30 13:55:00|2568.5|2561|2567.5|2559.5|2570.5|2562.5|2566.5|2559|0
1585576800000|2020-03-30 14:00:00|2568|2560|2573.5|2566|2573.5|2566|2567.5|2559.5|0
1585577100000|2020-03-30 14:05:00|2573|2565.5|2575|2567|2575.5|2567.5|2573|2565|0
1585577400000|2020-03-30 14:10:00|2574.5|2566.5|2579|2566.5|2579|2570|2570|2562|0
1585577700000|2020-03-30 14:15:00|2579.5|2566|2580.5|2573|2590|2573|2579|2563|0
1585578000000|2020-03-30 14:20:00|2580|2572.5|2583|2577.5|2583.5|2577.5|2580|2572.5|0
1585578300000|2020-03-30 14:25:00|2582.5|2578|2582|2577.5|2585.5|2578|2581.5|2577.5|0
1585578600000|2020-03-30 14:30:00|2582.5||2584.5||2584.5||2582.5||0
1585578900000|2020-03-30 14:35:00|2585|2578|2584|2577.5|2585.5|2578|2583|2577.5|0
1585579200000|2020-03-30 14:40:00|2583.5|2578|2583.5|2577.5|2585|2578|2583|2577.5|0
1585579500000|2020-03-30 14:45:00|2583||2584||2590.5||2583||0
1585579800000|2020-03-30 14:50:00|2583.5|2572|2582|2574.5|2583.5|2574.5|2578|2570|4
1585580100000|2020-03-30 14:55:00|2582.5|2574|2576.5|2569|2582.5|2574|2576.5|2568.5|0
1585580400000|2020-03-30 15:00:00|2577|2568.5|2592|2573|2600.5|2575|2577|2568.5|0
1585580700000|2020-03-30 15:05:00|2591.5|2572.5|2587.5|2580|2595.5|2581|2587.5|2572|0
1585581000000|2020-03-30 15:10:00|2588|2580.5|2592|2584|2608.5|2584|2588|2580.5|0
1585581300000|2020-03-30 15:15:00|2591.5|2583.5|2592|2588|2592|2588|2590|2582|8
1585581600000|2020-03-30 15:20:00|2592.5||2590.5||2593.5||2590.5||0
1585581900000|2020-03-30 15:25:00|2589|2580.5|2613|2573|2613|2582.5|2586|2572|2
1585582200000|2020-03-30 15:30:00|2612|2574|2612|2574.5|2614|2580|2604|2568|0
1585582500000|2020-03-30 15:35:00|2613.5|2575.5|2603|2569.5|2613.5|2580|2601|2563|0
1585582800000|2020-03-30 15:40:00|2631.5|2565|2607.5|2559|2633|2565.5|2605.5|2558.5|0
1585583100000|2020-03-30 15:45:00|2630|2559.5|2609|2559.5|2635|2559.5|2607.5|2559.5|0
1585583400000|2020-03-30 15:50:00|2636.5||2611||2636.5||2611||0
1585583700000|2020-03-30 15:55:00|2638|2560|2613|2560|2640|2560|2613|2560|0
1585584000000|2020-03-30 16:00:00|2612.5||2604.5||2612.5||2604.5||1
1585584300000|2020-03-30 16:05:00|2611.5|2550.5|2604.5|2562|2611.5|2562|2604.5|2550.5|0
1585584600000|2020-03-30 16:10:00|2611.5|2563|2611.5|2564.5|2635.5|2564.5|2611.5|2555.5|0
1585584900000|2020-03-30 16:15:00|2634|2565|2611.5|2566.5|2634|2566.5|2611.5|2558|0
1585585200000|2020-03-30 16:20:00|2639|2567|2611.5|2567.5|2639|2567.5|2611.5|2560|0
1585585500000|2020-03-30 16:25:00|2618.5||2618.5||2618.5||2618.5||0
1585585800000|2020-03-30 16:30:00|2642.5|2589|2613|2589|2642.5|2589|2613|2589|0
1585586100000|2020-03-30 16:35:00|2619.5||2613||2619.5||2613||0
1585586400000|2020-03-30 16:40:00|2639.5||2613||2639.5||2613||0
1585586700000|2020-03-30 16:45:00|2638||2606||2638||2604||0
1585587000000|2020-03-30 16:50:00|2634.5||2611.5||2637.5||2608||0
1585587300000|2020-03-30 16:55:00|2638||2611.5||2638||2611.5||0
1585587600000|2020-03-30 17:00:00|2638||2611.5||2638||2611.5||0
1585587900000|2020-03-30 17:05:00|2611||2601.5||2629.5||2601.5||0
1585588200000|2020-03-30 17:10:00|2608.5||2608.5||2631.5||2608.5||0
1585588500000|2020-03-30 17:15:00|2615||2608.5||2615||2608.5||0
1585588800000|2020-03-30 17:20:00|2634.5||2608.5||2634.5||2608.5||0
1585589100000|2020-03-30 17:25:00|2634.5||2608.5||2634.5||2608.5||0
1585589400000|2020-03-30 17:30:00|2615||2608.5||2615||2608.5||0
1585590300000|2020-03-30 17:45:00|2608||2599||2629.5||2599||0
1585590600000|2020-03-30 17:50:00|2606||2602.5||2629.5||2600.5||0
1585590900000|2020-03-30 17:55:00|2629.5||2602.5||2629.5||2602.5||0
1585591500000|2020-03-30 18:05:00|2609||2602.5||2609||2602.5||0
1585591800000|2020-03-30 18:10:00|2602|2557|2592.5|2551|2602|2557|2592.5|2539.5|2
1585592100000|2020-03-30 18:15:00|2599.5|2544.5|2592.5|2552.5|2599.5|2552.5|2592.5|2539.5|0
1585592400000|2020-03-30 18:20:00|2599.5||2594||2623.5||2594||0
1585592700000|2020-03-30 18:25:00|2623.5||2600||2628.5||2596||0
1585593000000|2020-03-30 18:30:00|2628.5|2553|2603.5|2553|2631.5|2553|2600|2553|1
1585593300000|2020-03-30 18:35:00|2633|2553.5|2603.5|2553.5|2633|2553.5|2603.5|2553.5|0
1585593600000|2020-03-30 18:40:00|2610|2554|2610|2554.5|2610|2557|2603.5|2554|0
1585593900000|2020-03-30 18:45:00|2616.5|2586.5|2610|2586.5|2616.5|2586.5|2610|2586.5|0
1585594200000|2020-03-30 18:50:00|2616.5||2610||2616.5||2610||0
1585594500000|2020-03-30 18:55:00|2637.5||2610||2637.5||2610||0
1585594800000|2020-03-30 19:00:00|2636||2610||2636||2610||0
1585595100000|2020-03-30 19:05:00|2639.5||2610||2639.5||2610||0
1585595400000|2020-03-30 19:10:00|2617||2617||2617||2617||0
1585595700000|2020-03-30 19:15:00|2642.5||2613.5||2643||2611.5||0
1585596000000|2020-03-30 19:20:00|2643||2615.5||2644.5||2613.5||0
1585596300000|2020-03-30 19:25:00|2637||2605||2637||2603||0
1585596600000|2020-03-30 19:30:00|2636.5||2609||2640||2607||0
1585596900000|2020-03-30 19:35:00|2637|2587|2619|2587|2648|2587|2609|2586.5|0
1585597200000|2020-03-30 19:40:00|2626|2586.5|2620.5|2587|2650|2587|2620.5|2586.5|0
1585597500000|2020-03-30 19:45:00|2650||2622||2652||2620.5||0
1585597800000|2020-03-30 19:50:00|2629|2586.5|2628.5|2587|2656.5|2587|2628.5|2586.5|0
1585598100000|2020-03-30 19:55:00|2636||2628.5||2654.5||2628.5||0
1585634400000|2020-03-31 06:00:00|2648|2579|2661|2577|2661|2581.5|2645|2576|0
1585637400000|2020-03-31 06:50:00||2544||2586||2586||2544|0
1585637700000|2020-03-31 06:55:00||2592||2605.5||2605.5||2592|0
1585638000000|2020-03-31 07:00:00|2660.5|2611.5|2660.5|2633.5|2661|2647|2660.5|2611.5|0
1585638300000|2020-03-31 07:05:00||2632||2635||2645||2630|0
1585638600000|2020-03-31 07:10:00|2660|2635.5|2660|2645|2661|2646|2656.5|2634.5|0
1585638900000|2020-03-31 07:15:00|2659.5|2644.5|2660.5|2635|2661|2650.5|2656.5|2635|0
1585639200000|2020-03-31 07:20:00|2661|2636|2661|2649|2661|2650|2660.5|2627|0
1585639500000|2020-03-31 07:25:00|2660.5|2649.5|2660.5|2646.5|2661|2651.5|2660.5|2643|0
1585639800000|2020-03-31 07:30:00|2661|2647|2660.5|2647.5|2661|2648|2657.5|2645|0
1585640100000|2020-03-31 07:35:00|2660|2648|2660.5|2646|2660.5|2649|2656|2643.5|0
1585640400000|2020-03-31 07:40:00|2654.5|2646.5|2654.5|2643.5|2654.5|2650|2654|2639|0
1585640700000|2020-03-31 07:45:00|2654|2644|2654.5|2650|2654.5|2650|2653|2640.5|0
1585641000000|2020-03-31 07:50:00|2661|2650.5|2660.5|2643|2661|2653|2660.5|2643|0
1585641300000|2020-03-31 07:55:00|2660|2642.5|2660|2641.5|2660.5|2645|2656.5|2640|0
1585641600000|2020-03-31 08:00:00|2660.5|2641|2659.5|2643.5|2660.5|2646.5|2656.5|2639|0
1585641900000|2020-03-31 08:05:00|2659|2643|2661|2648|2661|2648.5|2657|2641|0
1585642200000|2020-03-31 08:10:00|2660.5|2648.5|2661|2646.5|2661|2649|2660.5|2645|0
1585642500000|2020-03-31 08:15:00|2660.5|2647|2660|2646|2660.5|2653|2660|2644.5|0
1585642800000|2020-03-31 08:20:00|2660.5|2646.5|2660.5|2650|2660.5|2650|2659|2646|0
1585643100000|2020-03-31 08:25:00|2660|2650.5|2658.5|2650|2660|2651|2658.5|2647.5|0
1585643400000|2020-03-31 08:30:00|2660|2649.5|2660|2652.5|2660|2653.5|2660|2649|1
1585643700000|2020-03-31 08:35:00|2659.5|2653|2659.5|2648.5|2660|2653.5|2659.5|2647.5|0
1585644000000|2020-03-31 08:40:00|2660|2648|2660|2649|2660|2652.5|2659.5|2648|0
1585644300000|2020-03-31 08:45:00|2659.5|2648.5|2659.5|2647|2660|2648.5|2657|2645|0
1585644600000|2020-03-31 08:50:00|2660|2647.5|2659|2646.5|2660|2649.5|2658.5|2646.5|0
1585644900000|2020-03-31 08:55:00|2659.5|2647|2660|2648.5|2660|2650.5|2659.5|2646.5|0
1585645200000|2020-03-31 09:00:00|2659.5|2649.5|2659.5|2648|2660|2650|2659.5|2647.5|0
1585645500000|2020-03-31 09:05:00|2660|2648.5|2660|2649.5|2660|2649.5|2658.5|2646.5|0
1585645800000|2020-03-31 09:10:00|2659.5|2649|2659.5|2650|2659.5|2651|2659.5|2648|0
1585646100000|2020-03-31 09:15:00|2661|2650.5|2661|2652.5|2661|2652.5|2661|2649.5|0
1585646400000|2020-03-31 09:20:00||2653||2656.5||2656.5||2653|0
1585646700000|2020-03-31 09:25:00||2657||2656.5||2657||2656|0
1585647000000|2020-03-31 09:30:00|2670|2657|2670.5|2660|2672|2660|2669|2657|1
1585647300000|2020-03-31 09:35:00|2671|2662|2670|2663|2671|2663|2668.5|2662|0
1585647600000|2020-03-31 09:40:00|2670.5||2668.5||2673||2668.5||0
1585647900000|2020-03-31 09:45:00|2669|2656|2660|2647.5|2669.5|2656|2658|2646.5|3
1585648200000|2020-03-31 09:50:00|2659.5|2647|2660.5|2648.5|2661.5|2649|2656.5|2644|0
1585648500000|2020-03-31 09:55:00|2661|2648|2658|2646|2662|2649.5|2657.5|2645.5|1
1585648800000|2020-03-31 10:00:00|2658.5|2646.5|2653.5|2641.5|2659|2646.5|2653.5|2641.5|0
1585649100000|2020-03-31 10:05:00|2652.5|2641|2649.5|2637.5|2654|2641.5|2646.5|2635|0
1585649400000|2020-03-31 10:10:00|2649|2637|2650|2638|2652.5|2640|2647.5|2635.5|0
1585649700000|2020-03-31 10:15:00|2650.5|2637.5|2645.5|2633|2651|2638.5|2645|2633|0
1585650000000|2020-03-31 10:20:00|2642.5|2632.5|2634.5|2622|2645|2632.5|2630.5|2619|0
1585650300000|2020-03-31 10:25:00|2634|2621.5|2629.5|2617.5|2634|2621.5|2629|2617.5|0
1585650600000|2020-03-31 10:30:00|2630|2618|2629|2617|2630.5|2618|2626|2614|0
1585650900000|2020-03-31 10:35:00|2628.5|2616.5|2626.5|2614.5|2640|2616.5|2623.5|2607|0
1585651200000|2020-03-31 10:40:00|2627|2615|2630|2617.5|2630|2618|2626|2613.5|0
1585651500000|2020-03-31 10:45:00|2629.5|2618|2628.5|2616|2631.5|2619|2627.5|2615|0
1585651800000|2020-03-31 10:50:00|2628|2616.5|2627.5|2615|2640|2624|2626.5|2614.5|1
1585652100000|2020-03-31 10:55:00|2627|2615.5|2627.5|2615|2631.5|2619|2626|2614|0
1585652400000|2020-03-31 11:00:00|2628|2615.5|2619|2607|2630.5|2615.5|2618.5|2605|0
1585652700000|2020-03-31 11:05:00|2619.5|2606.5|2619|2607|2640|2613|2618|2606.5|0
1585653000000|2020-03-31 11:10:00|2619.5|2608|2620|2608|2639.5|2611|2616.5|2604.5|0
1585653300000|2020-03-31 11:15:00|2620.5|2608.5|2624|2611.5|2640|2613|2620.5|2608|0
1585653600000|2020-03-31 11:20:00|2623.5|2612|2624.5|2612|2626.5|2614|2622|2610.5|0
1585653900000|2020-03-31 11:25:00|2625|2612.5|2627|2615.5|2628|2616|2624|2611.5|0
1585654200000|2020-03-31 11:30:00|2627.5|2616|2627|2615|2628.5|2616|2625.5|2614|0
1585654500000|2020-03-31 11:35:00|2627.5|2615.5|2625|2611.5|2628|2615.5|2623.5|2611|0
1585654800000|2020-03-31 11:40:00|2625.5|2611|2618|2606|2626|2612.5|2617|2605.5|0
1585655100000|2020-03-31 11:45:00|2618.5|2605.5|2613.5|2607|2620|2607.5|2613.5|2605.5|0
1585655400000|2020-03-31 11:50:00||2607.5||2609||2610.5||2606.5|0
1585655700000|2020-03-31 11:55:00|2634|2608.5|2617|2610|2634|2611|2617|2607.5|2
1585656000000|2020-03-31 12:00:00|2616.5|2610.5|2614.5|2603|2616.5|2611|2614.5|2602|0
1585656300000|2020-03-31 12:05:00|2615|2602.5|2605.5|2593.5|2615|2602.5|2603.5|2591|0
1585656600000|2020-03-31 12:10:00|2605|2593|2600.5|2588.5|2607.5|2595|2600|2588|0
1585656900000|2020-03-31 12:15:00|2601|2588|2598|2585.5|2601.5|2588.5|2595|2583|0
1585657200000|2020-03-31 12:20:00|2597.5|2586|2597.5|2585|2616.5|2588|2595.5|2583|0
1585657500000|2020-03-31 12:25:00|2598|2585.5|2609|2594.5|2616.5|2595|2597.5|2585.5|0
1585657800000|2020-03-31 12:30:00|2609.5|2595|2612|2600.5|2616.5|2602|2607.5|2595|0
1585658100000|2020-03-31 12:35:00|2612.5|2600|2609.5|2597.5|2615|2602.5|2609.5|2597.5|0
1585658400000|2020-03-31 12:40:00|2610|2598|2613|2601|2613.5|2601|2608.5|2597|0
1585658700000|2020-03-31 12:45:00|2613.5|2601.5|2612|2599.5|2613.5|2601.5|2608|2596|0
1585659000000|2020-03-31 12:50:00|2611.5|2599|2614|2602|2615|2602.5|2608.5|2596.5|0
1585659300000|2020-03-31 12:55:00|2614.5|2602.5|2616.5|2604.5|2617|2607|2613|2602|0
1585659600000|2020-03-31 13:00:00|2617|2604|2617|2608|2617|2610|2616.5|2604|0
1585659900000|2020-03-31 13:05:00||2607.5||2609.5||2611.5||2607.5|0
1585660200000|2020-03-31 13:10:00|2616.5|2610|2616.5|2604.5|2616.5|2610.5|2616.5|2604.5|0
1585660500000|2020-03-31 13:15:00|2616|2604|2614.5|2602.5|2616|2604|2611|2599.5|0
1585660800000|2020-03-31 13:20:00|2615|2602|2614.5|2603|2616.5|2605.5|2611.5|2599|0
1585661100000|2020-03-31 13:25:00|2615|2603.5|2616.5|2605|2616.5|2605|2613.5|2601.5|0
1585661400000|2020-03-31 13:30:00|2617|2605.5|2617|2609.5|2617|2611|2614.5|2602.5|0
1585661700000|2020-03-31 13:35:00|2613|2610|2613|2607.5|2613|2613|2613|2606|0
1585662000000|2020-03-31 13:40:00|2615|2608|2615|2607|2615|2610|2615|2607|0
1585662300000|2020-03-31 13:45:00|2614.5|2606.5|2608|2596|2614.5|2607.5|2607.5|2596|0
1585662600000|2020-03-31 13:50:00|2607.5|2595.5|2604.5|2592|2607.5|2596|2602.5|2591|0
1585662900000|2020-03-31 13:55:00|2605|2592.5|2610|2595|2610.5|2597.5|2604.5|2592.5|0
1585663200000|2020-03-31 14:00:00|2610.5|2595.5|2610.5|2599|2611|2603|2608.5|2595.5|0
1585663500000|2020-03-31 14:05:00|2611|2598.5|2612.5|2600.5|2616|2603|2608.5|2596.5|0
1585663800000|2020-03-31 14:10:00|2613|2601.5|2617|2611.5|2617|2611.5|2613|2600.5|0
1585664100000|2020-03-31 14:15:00|2626|2612|2628|2615.5|2628.5|2616|2626|2611.5|4
1585664400000|2020-03-31 14:20:00|2628.5|2615|2622.5|2611.5|2646|2615.5|2622.5|2611.5|0
1585664700000|2020-03-31 14:25:00|2623|2606|2618.5|2606.5|2623|2607|2617.5|2605|2
1585665000000|2020-03-31 14:30:00|2619|2607|2624|2612|2627.5|2615.5|2616|2607|3
1585665300000|2020-03-31 14:35:00|2624.5|2611.5|2625.5|2613.5|2628.5|2615|2621.5|2609.5|0
1585665600000|2020-03-31 14:40:00|2626|2614|2621.5|2609|2628.5|2615.5|2621.5|2609|0
1585665900000|2020-03-31 14:45:00|2621|2608.5|2620.5|2608|2624.5|2611.5|2619.5|2607.5|0
1585666200000|2020-03-31 14:50:00|2620|2608.5|2615|2602.5|2621.5|2608.5|2614.5|2602.5|0
1585666500000|2020-03-31 14:55:00|2614.5|2603|2610|2597.5|2617|2604.5|2609|2597|0
1585666800000|2020-03-31 15:00:00|2609|2597|2604|2592|2609.5|2597.5|2603.5|2592|0
1585667100000|2020-03-31 15:05:00|2604.5|2592.5|2609.5|2597.5|2615.5|2599|2604.5|2592|0
1585667400000|2020-03-31 15:10:00|2610|2598|2613.5|2601.5|2620.5|2602.5|2609.5|2597.5|2
1585667700000|2020-03-31 15:15:00|2614|2602|2609.5|2597.5|2615.5|2603|2608.5|2597|0
1585668000000|2020-03-31 15:20:00|2610|2598|2608.5|2597.5|2613|2601|2605.5|2594|0
1585668300000|2020-03-31 15:25:00|2608|2598|2619|2611|2626|2611|2606|2597.5|0
1585668600000|2020-03-31 15:30:00|2619.5|2610.5|2619.5|2597|2619.5|2610.5|2619|2594.5|0
1585668900000|2020-03-31 15:35:00|2619|2607|2619|2607|2619.5|2607.5|2619|2607|0
1585669200000|2020-03-31 15:40:00|2619.5|2591|2619.5|2588|2630.5|2591.5|2619|2585.5|0
1585669500000|2020-03-31 15:45:00|2619|2588.5|2619|2585|2619.5|2588.5|2614.5|2582.5|0
1585669800000|2020-03-31 15:50:00||2585.5||2584.5||2587||2580.5|0
1585670100000|2020-03-31 15:55:00|2619.5|2579|2619|2586.5|2619.5|2586.5|2619|2578|0
1585670400000|2020-03-31 16:00:00|2618.5|2587|2617|2579.5|2619|2587|2616|2575|0
1585670700000|2020-03-31 16:05:00|2616|2574|2619|2584.5|2619|2584.5|2616|2574|0
1585671000000|2020-03-31 16:10:00|2619.5|2585|2619.5|2581|2619.5|2587|2619.5|2576|0
1585671300000|2020-03-31 16:15:00|2619|2562|2619|2573.5|2619|2580.5|2619|2562|0
1585671600000|2020-03-31 16:20:00||2554||2573.5||2575.5||2554|0
1585671900000|2020-03-31 16:25:00||2552.5||2568||2571.5||2544.5|0
1585672200000|2020-03-31 16:30:00||2544.5||2561.5||2566||2544.5|0
1585672500000|2020-03-31 16:35:00||2555||2557||2561.5||2555|0
1585672800000|2020-03-31 16:40:00||2557.5||2562||2562||2544.5|0
1585673100000|2020-03-31 16:45:00||2562.5||2568||2568||2562.5|0
1585673400000|2020-03-31 16:50:00||2544.5||2569||2569||2544.5|0
1585673700000|2020-03-31 16:55:00||2544.5||2561||2567||2544.5|0
1585674000000|2020-03-31 17:00:00||2554||2557.5||2564||2544.5|0
1585674300000|2020-03-31 17:05:00||2558||2552||2558||2550.5|0
1585674600000|2020-03-31 17:10:00||2544.5||2553||2553||2544.5|0
1585674900000|2020-03-31 17:15:00|2612.5|2544.5|2612|2555|2619|2556|2612|2544.5|0
1585675200000|2020-03-31 17:20:00|2611.5|2548.5|2609.5|2554|2611.5|2555|2609.5|2548.5|0
1585675800000|2020-03-31 17:30:00|2607|2554.5|2608|2555|2609|2562|2607|2554|0
1585676100000|2020-03-31 17:35:00|2607.5|2555.5|2607.5|2563|2607.5|2563|2607.5|2554.5|0
1585676400000|2020-03-31 17:40:00||2556||2561.5||2561.5||2554|0
1585676700000|2020-03-31 17:45:00|2619|2554.5|2604.5|2561.5|2619|2561.5|2604.5|2554.5|0
1585677000000|2020-03-31 17:50:00|2604|2554.5|2602|2561.5|2619|2561.5|2602|2554.5|0
1585677300000|2020-03-31 17:55:00|2601.5|2554.5|2608|2561.5|2608.5|2561.5|2601.5|2554.5|0
1585677600000|2020-03-31 18:00:00||2562||2568||2570||2554.5|0
1585677900000|2020-03-31 18:05:00|2615|2554.5|2607.5|2554.5|2615|2566|2607.5|2554.5|0
1585678200000|2020-03-31 18:10:00|2614.5|2555|2606.5|2562|2619|2562|2606.5|2555|0
1585678500000|2020-03-31 18:15:00|2619|2555|2605|2555|2619|2555|2605|2554|0
1585678800000|2020-03-31 18:20:00|2604.5|2555.5|2604.5|2564|2604.5|2564|2604.5|2554.5|0
1585679100000|2020-03-31 18:25:00|2604|2557|2603.5|2564|2619|2564|2603.5|2557|0
1585679400000|2020-03-31 18:30:00|2610.5||2602.5||2610.5||2602.5||0
1585679700000|2020-03-31 18:35:00|2602|2554.5|2608|2564.5|2609|2564.5|2602|2554.5|0
1585680000000|2020-03-31 18:40:00|2619|2554.5|2607|2564.5|2619|2564.5|2607|2554.5|0
1585680300000|2020-03-31 18:45:00|2606.5|2558|2606.5|2564.5|2606.5|2564.5|2606.5|2558|0
1585680600000|2020-03-31 18:50:00|2606|2554.5|2605|2564.5|2612|2564.5|2605|2554.5|0
1585680900000|2020-03-31 18:55:00|2611.5|2554.5|2619|2564.5|2619|2564.5|2602|2554.5|0
1585681200000|2020-03-31 19:00:00||2554.5||2564.5||2564.5||2554.5|0
1585681500000|2020-03-31 19:05:00||2554.5||2564.5||2564.5||2554.5|0
1585681800000|2020-03-31 19:10:00|2613|2554.5|2610|2554|2613|2564.5|2610|2554|0
1585682400000|2020-03-31 19:20:00|2604.5||2602.5||2609.5||2602.5||0
1585682700000|2020-03-31 19:25:00|2608.5||2602||2608.5||2602||0
1585683000000|2020-03-31 19:30:00|2608.5||2600.5||2612||2600.5||0
1585683300000|2020-03-31 19:35:00|2607|2554.5|2605|2566.5|2607|2568.5|2600|2554|0
1585683600000|2020-03-31 19:40:00|2604.5|2554.5|2603.5|2566.5|2610.5|2566.5|2603.5|2554.5|0
1585683900000|2020-03-31 19:45:00|2603|2560|2602.5|2559|2603|2565|2602.5|2554|0
1585684200000|2020-03-31 19:50:00|2609|2554|2606|2559|2619|2559|2600.5|2554|0
1585684500000|2020-03-31 19:55:00|2605.5|2554.5|2613|2554|2619.5|2583|2605|2554|0
1585720800000|2020-04-01 06:00:00|2572.5|2503.5|2569.5|2488.5|2573.5|2505|2560|2488.5|0
1585721100000|2020-04-01 06:05:00|2590.5|2488|2590.5|2488|2590.5|2488|2590.5|2488|0
1585721400000|2020-04-01 06:10:00|2541||2541||2541||2541||0
1585721700000|2020-04-01 06:15:00|2541.5|2509|2541.5|2509|2541.5|2509|2541.5|2509|0
1585722000000|2020-04-01 06:20:00||2512||2512||2512||2512|0
1585722300000|2020-04-01 06:25:00|2576||2576||2576||2576||0
1585722600000|2020-04-01 06:30:00||2515.5||2515.5||2515.5||2515.5|0
1585722900000|2020-04-01 06:35:00||2517||2520||2520||2517|0
1585723800000|2020-04-01 06:50:00||2519||2519.5||2519.5||2519|0
1585724100000|2020-04-01 06:55:00||2541.5||2541.5||2541.5||2541.5|0
1585724400000|2020-04-01 07:00:00|2575.5|2533|2575.5|2540.5|2576|2547.5|2575.5|2519.5|0
1585724700000|2020-04-01 07:05:00|2576|2541.5|2576|2561|2576|2562|2574.5|2541.5|0
1585725000000|2020-04-01 07:10:00|2575.5|2561.5|2573|2558.5|2575.5|2563|2568.5|2553.5|0
1585725300000|2020-04-01 07:15:00|2572.5|2558|2566.5|2562.5|2572.5|2562.5|2566|2551.5|0
1585725600000|2020-04-01 07:20:00|2566|2562|2555.5|2548|2566.5|2562|2555.5|2543|0
1585725900000|2020-04-01 07:25:00|2555||2556||2559.5||2554||0
1585726200000|2020-04-01 07:30:00|2555.5|2548.5|2551|2540|2555.5|2549|2549|2537|0
1585726500000|2020-04-01 07:35:00|2550.5|2539.5|2551|2544|2551|2546|2550.5|2536|0
1585726800000|2020-04-01 07:40:00||2543.5||2546.5||2547.5||2541.5|0
1585727100000|2020-04-01 07:45:00|2546.5|2546|2552|2540.5|2552.5|2546.5|2546.5|2540.5|1
1585727400000|2020-04-01 07:50:00|2552.5|2541|2563.5|2549.5|2576.5|2551|2552.5|2540.5|2
1585727700000|2020-04-01 07:55:00|2564|2550|2570|2554.5|2570|2555|2562.5|2550|0
1585728000000|2020-04-01 08:00:00|2570.5|2554|2562|2550|2571.5|2556.5|2560.5|2549|0
1585728300000|2020-04-01 08:05:00|2562.5|2549.5|2570.5|2558.5|2577|2561|2561|2549|0
1585728600000|2020-04-01 08:10:00|2571|2559|2570|2558.5|2576|2563.5|2569.5|2558|0
1585728900000|2020-04-01 08:15:00|2570.5|2558|2568.5|2556|2575.5|2558.5|2567.5|2556|0
1585729200000|2020-04-01 08:20:00|2568|2555.5|2563.5|2550.5|2569|2555.5|2561|2549|0
1585729500000|2020-04-01 08:25:00|2563|2550|2561.5|2548.5|2563|2550|2559.5|2542|0
1585729800000|2020-04-01 08:30:00|2562|2549|2558.5|2545.5|2566|2549.5|2557.5|2545.5|0
1585730100000|2020-04-01 08:35:00|2558|2546|2550|2544|2560|2546.5|2549.5|2544|0
1585730400000|2020-04-01 08:40:00|2550.5|2537|2549|2537|2550.5|2537.5|2545.5|2534|1
1585730700000|2020-04-01 08:45:00|2549.5|2537.5|2556|2544|2557|2544.5|2549.5|2537.5|0
1585731000000|2020-04-01 08:50:00|2556.5|2543.5|2552|2540.5|2556.5|2543.5|2551|2539|0
1585731300000|2020-04-01 08:55:00|2552.5|2541|2556.5|2543.5|2557.5|2544|2552|2541|0
1585731600000|2020-04-01 09:00:00|2557|2544.5|2558.5|2546.5|2560.5|2548|2555.5|2544|0
1585731900000|2020-04-01 09:05:00|2558|2546|2560|2548.5|2563.5|2551|2557.5|2546|0
1585732200000|2020-04-01 09:10:00|2560.5|2549.5|2560|2547.5|2563|2550.5|2559.5|2547.5|0
1585732500000|2020-04-01 09:15:00|2559.5|2547|2556|2543.5|2560|2547|2553.5|2542|0
1585732800000|2020-04-01 09:20:00|2556.5|2544.5|2557.5|2545|2557.5|2545|2551.5|2540|0
1585733100000|2020-04-01 09:25:00|2557|2544.5|2559.5|2547|2559.5|2547.5|2556|2544.5|0
1585733400000|2020-04-01 09:30:00|2560|2548|2557.5|2545.5|2561|2549|2554|2542.5|0
1585733700000|2020-04-01 09:35:00|2558|2546|2557.5|2546|2559|2547.5|2556.5|2545|0
1585734000000|2020-04-01 09:40:00|2558|2546.5|2562|2550|2564|2551.5|2558|2546.5|0
1585734300000|2020-04-01 09:45:00|2561.5|2549.5|2564|2552|2565|2552.5|2560|2548.5|0
1585734600000|2020-04-01 09:50:00|2563.5|2551.5|2569.5|2557|2570|2557.5|2561.5|2550|0
1585734900000|2020-04-01 09:55:00|2569|2557.5|2566.5|2561|2583|2561|2565.5|2555.5|0
1585735200000|2020-04-01 10:00:00|2567|2559|2571|2560|2571.5|2560|2566|2559|1
1585735500000|2020-04-01 10:05:00|2571.5|2566|2565.5|2554.5|2572.5|2566|2564.5|2554.5|1
1585735800000|2020-04-01 10:10:00|2566|2554|2561.5|2550.5|2566|2560|2560.5|2550.5|2
1585736100000|2020-04-01 10:15:00|2561|2551.5|2563.5|2553|2565|2554|2561|2551.5|0
1585736400000|2020-04-01 10:20:00|2564|2552.5|2558|2545.5|2564.5|2552.5|2556.5|2544.5|0
1585736700000|2020-04-01 10:25:00|2557.5|2546|2557.5|2546|2560|2548|2557|2545.5|0
1585737000000|2020-04-01 10:30:00|2558|2546.5|2559.5|2547|2560|2547.5|2557|2546|0
1585737300000|2020-04-01 10:35:00|2560|2548|2559|2547.5|2562|2549|2558.5|2547|0
1585737600000|2020-04-01 10:40:00|2559.5|2547|2551|2536.5|2559.5|2547|2550.5|2536.5|0
1585737900000|2020-04-01 10:45:00|2550.5|2537|2551|2539.5|2552.5|2540.5|2548.5|2537|0
1585738200000|2020-04-01 10:50:00|2551.5|2539|2547|2535.5|2551.5|2539|2546.5|2535.5|0
1585738500000|2020-04-01 10:55:00|2547.5|2535|2548.5|2536|2549|2536|2543.5|2531.5|0
1585738800000|2020-04-01 11:00:00|2549|2535.5|2545|2533|2569.5|2535.5|2543|2527|0
1585739100000|2020-04-01 11:05:00|2544.5|2532.5|2540.5|2529|2545.5|2532.5|2540|2529|0
1585739400000|2020-04-01 11:10:00|2541|2529.5|2541|2529.5|2543|2530|2539|2527.5|0
1585739700000|2020-04-01 11:15:00|2541.5|2530|2548|2535.5|2548.5|2536|2541.5|2530|0
1585740000000|2020-04-01 11:20:00|2547.5|2535|2547|2536|2565.5|2536|2542.5|2530.5|0
1585740300000|2020-04-01 11:25:00|2547.5|2535.5|2549|2537.5|2549|2537.5|2545|2534.5|0
1585740600000|2020-04-01 11:30:00|2549.5|2538.5|2550.5|2539|2553|2541|2548.5|2537.5|0
1585740900000|2020-04-01 11:35:00|2551|2538.5|2553|2540|2553|2540.5|2549|2538|0
1585741200000|2020-04-01 11:40:00|2553.5|2539.5|2547|2535.5|2554|2539.5|2546.5|2535.5|0
1585741500000|2020-04-01 11:45:00|2547.5|2535|2544|2532.5|2548|2536|2543.5|2532.5|0
1585741800000|2020-04-01 11:50:00|2543.5|2532|2548|2532|2549|2532|2542.5|2531.5|0
1585742100000|2020-04-01 11:55:00|2548.5|2532.5|2545.5|2533.5|2559.5|2534|2544|2532|0
1585742400000|2020-04-01 12:00:00|2546|2534.5|2541.2|2529.2|2547|2534.5|2540.7|2529.2|0
1585742700000|2020-04-01 12:05:00|2540.2|2528.7|2538.2|2526.7|2540.7|2528.7|2537.7|2526.7|0
1585743000000|2020-04-01 12:10:00|2538.7|2526.2|2583.2|2516.7|2583.2|2526.2|2532.7|2516.7|0
1585743300000|2020-04-01 12:15:00|2582.7|2517.2|2541.7|2529.2|2582.7|2529.2|2534.2|2517.2|0
1585743600000|2020-04-01 12:20:00|2541.2|2529.7|2539.7|2527.2|2542.7|2530.2|2538.2|2526.7|0
1585743900000|2020-04-01 12:25:00|2539.2|2526.7|2541.2|2529.7|2542.2|2530.2|2536.7|2525.7|0
1585744200000|2020-04-01 12:30:00|2540.7|2529.2|2535.7|2529.7|2541.7|2530.7|2535.7|2527.7|0
1585744500000|2020-04-01 12:35:00|2542.2|2530.2|2542.2|2529.2|2543.7|2531.2|2541.2|2529.2|1
1585744800000|2020-04-01 12:40:00|2541.7|2529.7|2543.2|2531.7|2544.2|2531.7|2540.7|2529.7|0
1585745100000|2020-04-01 12:45:00|2543.7|2532.2|2541.7|2529.7|2546.7|2534.2|2541.7|2529.7|0
1585745400000|2020-04-01 12:50:00|2542.2|2530.2|2544.2|2532.2|2544.7|2532.7|2541.7|2530.2|0
1585745700000|2020-04-01 12:55:00|2544.7|2532.7|2541.7|2529.7|2545.2|2533.2|2540.7|2529.2|0
1585746000000|2020-04-01 13:00:00|2542.2|2530.2|2538.7|2527.2|2542.7|2530.7|2538.2|2527.2|0
1585746300000|2020-04-01 13:05:00|2539.2|2527.7|2543.7|2531.2|2543.7|2531.7|2539.2|2527.7|0
1585746600000|2020-04-01 13:10:00|2544.2|2531.7|2545.7|2533.2|2545.7|2533.2|2542.2|2531.2|0
1585746900000|2020-04-01 13:15:00|2546.2|2533.7|2542.2|2530.7|2546.2|2534.2|2541.7|2530.2|0
1585747200000|2020-04-01 13:20:00|2542.7|2531.2|2540.2|2529.2|2543.7|2531.7|2540.2|2529.2|0
1585747500000|2020-04-01 13:25:00|2540.7|2528.7|2545.7|2533.2|2545.7|2533.2|2539.7|2528.2|0
1585747800000|2020-04-01 13:30:00|2546.2|2533.7|2549.2|2537.7|2566.2|2540.2|2545.7|2533.7|0
1585748100000|2020-04-01 13:35:00|2549.7|2537.2|2557.7|2545.7|2559.2|2546.2|2547.7|2536.7|5
1585748400000|2020-04-01 13:40:00|2557.2|2546.2|2560.2|2546.2|2560.7|2547.7|2555.2|2545.7|0
1585748700000|2020-04-01 13:45:00|2560.7|2546.7|2559.2|2545.7|2561.7|2548.2|2559.2|2545.7|0
1585749000000|2020-04-01 13:50:00|2559.7|2546.2|2558.2|2546.2|2559.7|2547.2|2555.7|2545.7|0
1585749300000|2020-04-01 13:55:00|2558.7|2545.7|2556.7|2545.7|2559.7|2546.7|2554.7|2545.7|0
1585749600000|2020-04-01 14:00:00|2557.2|2541.2|2550.2|2538.2|2557.7|2541.7|2550.2|2538.2|2
1585749900000|2020-04-01 14:05:00|2549.7|2537.7|2556.2|2543.2|2556.2|2543.2|2549.2|2537.2|0
1585750200000|2020-04-01 14:10:00|2556.7|2543.7|2554.7|2542.2|2556.7|2543.7|2553.7|2541.7|0
1585750500000|2020-04-01 14:15:00|2555.2|2542.7|2560.7|2547.7|2562.2|2549.7|2555.2|2542.7|0
1585750800000|2020-04-01 14:20:00|2560.2|2548.2|2563.2|2550.7|2565.2|2551.7|2559.7|2547.7|0
1585751100000|2020-04-01 14:25:00|2563.7|2551.2|2566.2|2553.7|2566.7|2554.2|2561.2|2549.2|0
1585751400000|2020-04-01 14:30:00|2566.7|2553.2|2571.2|2559.7|2573.2|2560.7|2563.7|2551.2|0
1585751700000|2020-04-01 14:35:00|2571.7|2560.2|2569.7|2557.2|2572.7|2560.2|2568.7|2557.2|0
1585752000000|2020-04-01 14:40:00|2570.2|2557.7|2569.2|2556.7|2571.2|2557.7|2566.7|2554.7|0
1585752300000|2020-04-01 14:45:00|2569.7|2557.2|2572.7|2560.2|2574.2|2561.2|2568.7|2557.2|0
1585752600000|2020-04-01 14:50:00|2572.2|2559.7|2572.7|2560.2|2576.2|2562.7|2571.7|2559.7|0
1585752900000|2020-04-01 14:55:00|2572.2|2559.7|2571.7|2559.2|2572.2|2559.7|2568.2|2556.2|0
1585753200000|2020-04-01 15:00:00|2571.2|2558.7|2568.7|2560.7|2572.2|2561.7|2565.7|2557.7|0
1585753500000|2020-04-01 15:05:00|2569.2|2561.2|2572.2|2564.2|2572.2|2564.2|2568.7|2560.7|0
1585753800000|2020-04-01 15:10:00|2571.7|2563.7|2568.7|2560.7|2572.2|2564.7|2568.2|2560.7|0
1585754100000|2020-04-01 15:15:00|2569.2|2561.2|2569.2|2561.2|2569.2|2561.2|2567.7|2559.7|0
1585754400000|2020-04-01 15:20:00|2568.7|2560.7|2561.7|2553.7|2570.2|2562.2|2561.7|2553.7|0
1585754700000|2020-04-01 15:25:00|2561.2|2553.2|2550.2|2537.7|2561.2|2553.7|2543.2|2536.7|19
1585755000000|2020-04-01 15:30:00|2550.7|2537.2|2567.7|2544.2|2570.2|2545.2|2550.7|2528.7|0
1585755300000|2020-04-01 15:35:00|2568.2|2544.7|2566.2|2533.2|2576.7|2546.2|2564.7|2531.7|0
1585755600000|2020-04-01 15:40:00|2569.2|2539.2|2559.2|2526.7|2575.7|2539.7|2554.2|2520.2|0
1585755900000|2020-04-01 15:45:00|2561.7|2527.2|2554.7|2523.2|2562.7|2528.2|2552.7|2518.2|0
1585756200000|2020-04-01 15:50:00|2558.7|2523.7|2561.2|2523.7|2561.2|2527.2|2553.2|2521.7|0
1585756500000|2020-04-01 15:55:00|2562.2|2497.2|2567.2|2523.7|2575.2|2523.7|2562.2|2497.2|0
1585756800000|2020-04-01 16:00:00|2566.7|2497.2|2566.2|2522.2|2566.7|2523.7|2566.2|2492.2|0
1585757100000|2020-04-01 16:05:00|2573.2|2515.2|2565.2|2522.2|2573.2|2522.2|2565.2|2515.2|0
1585757400000|2020-04-01 16:10:00|2564.7|2515.2|2564.2|2520.7|2571.7|2522.2|2564.2|2490.7|0
1585757700000|2020-04-01 16:15:00|2563.7|2513.7|2563.7|2520.7|2563.7|2520.7|2563.7|2513.7|0
1585758000000|2020-04-01 16:20:00|2570.7|2513.7|2562.2|2519.2|2570.7|2519.2|2562.2|2489.2|0
1585758300000|2020-04-01 16:25:00|2567.7|2512.2|2561.2|2512.2|2567.7|2512.2|2561.2|2482.2|0
1585758600000|2020-04-01 16:30:00|2567.7|2505.7|2560.2|2512.2|2567.7|2512.2|2560.2|2505.7|0
1585759200000|2020-04-01 16:40:00|2559.7|2505.2|2559.7|2512.2|2559.7|2512.2|2559.7|2505.2|0
1585759500000|2020-04-01 16:45:00|2559.2|2505.2|2557.7|2507.2|2559.2|2510.7|2556.7|2482.2|0
1585759800000|2020-04-01 16:50:00|2559.2|2500.2|2555.2|2507.2|2564.2|2507.2|2555.2|2482.2|0
1585760100000|2020-04-01 16:55:00|2556.7||2554.7||2556.7||2554.7||0
1585761000000|2020-04-01 17:10:00|2554.2|2500.7|2553.2|2507.2|2554.2|2507.2|2553.2|2500.7|0
1585761600000|2020-04-01 17:20:00|2560.7||2552.7||2560.7||2552.7||0
1585761900000|2020-04-01 17:25:00||2507.7||2515.2||2519.2||2482.2|0
1585762200000|2020-04-01 17:30:00|2552.2|2489.2|2551.7|2511.7|2559.2|2515.2|2551.7|2482.2|0
1585762500000|2020-04-01 17:35:00|2551.2|2482.2|2550.2|2511.7|2557.7|2511.7|2550.2|2482.2|0
1585762800000|2020-04-01 17:40:00|2557.2||2555.7||2563.2||2549.7||0
1585763400000|2020-04-01 17:50:00|2562.2|2505.2|2553.2|2511.7|2562.2|2511.7|2553.2|2505.2|0
1585763700000|2020-04-01 17:55:00|2559.7|2512.2|2553.7|2512.2|2570.7|2512.2|2553.7|2512.2|0
1585764000000|2020-04-01 18:00:00|2560.2|2512.7|2558.2|2525.7|2570.2|2525.7|2557.7|2512.7|0
1585764300000|2020-04-01 18:05:00|2557.7|2512.7|2558.7|2519.2|2558.7|2525.7|2557.2|2512.7|0
1585764900000|2020-04-01 18:15:00|2558.2|2512.2|2557.7|2517.2|2558.2|2517.2|2557.7|2512.2|0
1585765200000|2020-04-01 18:20:00|2564.2||2557.2||2564.2||2557.2||0
1585765500000|2020-04-01 18:25:00|2563.7|2512.2|2555.2|2517.2|2569.7|2517.2|2555.2|2512.2|0
1585765800000|2020-04-01 18:30:00|2566.2|2512.2|2552.2|2515.2|2566.2|2515.2|2547.2|2512.2|0
1585766100000|2020-04-01 18:35:00|2563.2|2512.2|2556.7|2515.2|2563.2|2515.2|2551.7|2512.2|0
1585766400000|2020-04-01 18:40:00|2556.2|2512.2|2555.2|2515.2|2562.7|2515.2|2555.2|2512.2|0
1585766700000|2020-04-01 18:45:00|2554.7|2512.2|2553.7|2515.2|2560.7|2515.2|2553.7|2512.2|0
1585767000000|2020-04-01 18:50:00|2560.2|2512.2|2551.7|2515.2|2561.7|2515.2|2551.7|2512.2|0
1585767300000|2020-04-01 18:55:00|2551.2|2512.2|2551.2|2512.2|2551.2|2515.2|2551.2|2512.2|0
1585767600000|2020-04-01 19:00:00|2557.7||2549.2||2559.2||2549.2||0
1585767900000|2020-04-01 19:05:00|2548.7||2546.7||2559.2||2546.7||0
1585768200000|2020-04-01 19:10:00|2553.2|2507.2|2545.2|2507.7|2554.7|2507.7|2545.2|2507.2|0
1585768500000|2020-04-01 19:15:00|2551.7||2542.7||2554.7||2542.7||0
1585768800000|2020-04-01 19:20:00|2542.2|2482.2|2542.2|2500.2|2542.2|2506.2|2542.2|2482.2|0
1585769100000|2020-04-01 19:25:00|2541.7|2482.2|2541.2|2500.2|2541.7|2500.2|2541.2|2482.2|0
1585769400000|2020-04-01 19:30:00|2547.2|2482.2|2541.7|2498.7|2548.2|2500.2|2530.2|2482.2|0
1585769700000|2020-04-01 19:35:00|2541.2|2482.2|2533.7|2487.7|2541.2|2498.7|2533.7|2481.7|0
1585770000000|2020-04-01 19:40:00|2539.7|2481.7|2531.7|2487.7|2539.7|2487.7|2531.7|2481.7|0
1585770300000|2020-04-01 19:45:00|2531.2|2481.7|2536.2|2487.7|2537.7|2487.7|2529.7|2481.7|0
1585770600000|2020-04-01 19:50:00|2542.7|2482.2|2548.2|2482.2|2551.7|2487.7|2526.7|2482.2|0
1585770900000|2020-04-01 19:55:00|2549.7|2481.7|2539.2|2493.7|2554.7|2497.7|2534.7|2481.7|0
1585807200000|2020-04-02 06:00:00|2580.7|2512.7|2583.2|2477.7|2583.2|2519.2|2580.7|2477.7|0
1585807500000|2020-04-02 06:05:00||2503.2||2503.2||2503.2||2503.2|0
1585808700000|2020-04-02 06:25:00||2503.7||2503.7||2504.2||2503.7|0
1585810200000|2020-04-02 06:50:00||2503.2||2518.7||2518.7||2477.7|0
1585810500000|2020-04-02 06:55:00||2521.2||2548.7||2548.7||2518.7|0
1585810800000|2020-04-02 07:00:00|2582.7|2545.7|2575.7|2559.2|2583.2|2566.2|2575.2|2541.7|0
1585811100000|2020-04-02 07:05:00|2576.2|2558.2|2567.7|2556.2|2577.7|2563.2|2567.7|2550.7|0
1585811400000|2020-04-02 07:10:00|2565.7|2556.7|2565.2|2554.2|2565.7|2560.7|2564.2|2552.2|0
1585811700000|2020-04-02 07:15:00|2564.7|2554.7|2561.7|2553.7|2565.2|2555.2|2556.7|2548.7|0
1585812000000|2020-04-02 07:20:00|2562.2|2554.2|2565.7|2559.2|2565.7|2560.2|2562.2|2553.7|0
1585812300000|2020-04-02 07:25:00|2565.2|2558.7|2558.2|2550.7|2565.2|2558.7|2558.2|2550.2|0
1585812600000|2020-04-02 07:30:00|2557.7|2550.2|2552.2|2535.7|2558.7|2551.2|2547.2|2535.7|0
1585812900000|2020-04-02 07:35:00|2551.7|2535.2|2549.2|2541.7|2551.7|2542.7|2541.7|2530.2|0
1585813200000|2020-04-02 07:40:00|2549.7|2542.2|2552.2|2544.2|2552.7|2544.7|2548.7|2540.7|0
1585813500000|2020-04-02 07:45:00|2552.7|2544.7|2548.7|2541.2|2552.7|2545.2|2548.2|2540.2|0
1585813800000|2020-04-02 07:50:00|2547.7|2540.7|2553.7|2546.2|2553.7|2546.2|2545.7|2538.2|0
1585814100000|2020-04-02 07:55:00|2554.2|2546.7|2556.7|2549.7|2556.7|2549.7|2553.2|2545.7|0
1585814400000|2020-04-02 08:00:00|2557.2|2550.2|2562.2|2554.2|2562.2|2554.7|2557.2|2549.7|0
1585814700000|2020-04-02 08:05:00|2562.7|2554.7|2565.2|2560.2|2565.2|2560.2|2560.2|2552.7|0
1585815000000|2020-04-02 08:10:00|2564.7|2559.7|2565.2|2560.2|2565.2|2561.7|2564.7|2557.7|0
1585815300000|2020-04-02 08:15:00|2570.2|2560.7|2572.7|2565.2|2572.7|2565.2|2569.2|2560.2|4
1585815600000|2020-04-02 08:20:00|2572.2|2564.7|2563.7|2556.2|2572.7|2564.7|2563.2|2555.7|1
1585815900000|2020-04-02 08:25:00|2564.2|2556.7|2565.2|2559.2|2565.2|2559.2|2562.7|2555.2|0
1585816200000|2020-04-02 08:30:00|2564.7|2558.7|2564.7|2556.7|2564.7|2558.7|2560.7|2552.7|0
1585816500000|2020-04-02 08:35:00|2564.2|2556.2|2564.2|2556.2|2564.7|2557.2|2562.2|2554.2|0
1585816800000|2020-04-02 08:40:00|2563.7|2555.7|2564.7|2556.7|2564.7|2556.7|2563.2|2555.2|0
1585817100000|2020-04-02 08:45:00|2564.2|2556.2|2565.2|2558.2|2565.2|2558.2|2563.7|2555.7|0
1585817400000|2020-04-02 08:50:00|2564.7|2558.7|2562.7|2554.7|2564.7|2558.7|2562.7|2554.7|0
1585817700000|2020-04-02 08:55:00|2562.2|2555.2|2558.7|2551.2|2562.2|2555.2|2558.2|2550.2|0
1585818000000|2020-04-02 09:00:00|2559.2|2551.7|2559.7|2551.7|2562.7|2554.7|2556.7|2548.7|0
1585818300000|2020-04-02 09:05:00|2560.2|2552.2|2561.2|2553.2|2561.2|2553.2|2557.2|2549.2|0
1585818600000|2020-04-02 09:10:00|2560.7|2553.7|2560.2|2552.2|2560.7|2553.7|2557.7|2549.7|0
1585818900000|2020-04-02 09:15:00|2559.7|2551.7|2564.2|2556.2|2564.2|2556.2|2558.7|2551.2|0
1585819200000|2020-04-02 09:20:00|2564.7|2556.7|2563.7|2556.2|2565.2|2558.2|2563.7|2554.7|0
1585819500000|2020-04-02 09:25:00|2564.2|2556.7|2563.7|2555.7|2564.2|2556.7|2560.7|2552.7|0
1585819800000|2020-04-02 09:30:00|2564.2|2556.2|2563.7|2555.7|2564.7|2556.7|2563.2|2555.2|0
1585820100000|2020-04-02 09:35:00|2563.2|2555.2|2561.2|2553.2|2563.7|2555.2|2561.2|2553.2|0
1585820400000|2020-04-02 09:40:00|2560.7|2553.7|2560.7|2552.7|2561.2|2553.7|2558.7|2550.7|0
1585820700000|2020-04-02 09:45:00|2561.2|2553.2|2560.2|2552.2|2561.2|2553.7|2559.2|2551.2|0
1585821000000|2020-04-02 09:50:00|2559.7|2552.7|2560.7|2552.7|2560.7|2553.2|2557.7|2549.7|0
1585821300000|2020-04-02 09:55:00|2561.2|2553.2|2558.2|2550.7|2561.2|2554.2|2558.2|2550.2|0
1585821600000|2020-04-02 10:00:00|2557.7|2550.2|2556.7|2548.7|2558.2|2550.7|2555.7|2547.7|0
1585821900000|2020-04-02 10:05:00|2557.2|2549.2|2556.2|2548.7|2557.7|2549.7|2556.2|2548.2|0
1585822200000|2020-04-02 10:10:00|2556.7|2549.2|2560.7|2553.2|2560.7|2553.2|2556.7|2549.2|0
1585822500000|2020-04-02 10:15:00|2561.2|2553.7|2561.2|2553.2|2561.2|2553.7|2559.7|2551.7|0
1585822800000|2020-04-02 10:20:00||2553.7||2555.7||2556.2||2553.7|0
1585823100000|2020-04-02 10:25:00|2565.2|2556.2|2563.7|2555.7|2565.2|2559.2|2563.7|2555.7|1
1585823400000|2020-04-02 10:30:00|2564.2|2556.2|2563.7|2555.7|2564.2|2556.7|2563.2|2555.2|0
1585823700000|2020-04-02 10:35:00|2564.2|2556.2|2563.2|2555.2|2564.2|2556.7|2563.2|2555.2|0
1585824000000|2020-04-02 10:40:00|2563.7|2555.7|2565.2|2558.7|2565.2|2558.7|2563.7|2554.2|0
1585824300000|2020-04-02 10:45:00||2558.2||2560.2||2560.2||2558.2|0
1585824600000|2020-04-02 10:50:00||2559.7||2557.7||2560.2||2557.7|0
1585824900000|2020-04-02 10:55:00|2564.7|2557.2|2565.2|2560.2|2565.2|2560.2|2564.7|2556.7|0
1585825200000|2020-04-02 11:00:00|2564.7|2559.7|2565.2|2557.7|2565.2|2559.7|2564.7|2551.2|0
1585825500000|2020-04-02 11:05:00|2564.7|2558.2|2562.2|2555.2|2564.7|2558.2|2562.2|2555.2|0
1585825800000|2020-04-02 11:10:00||2555.7||2554.7||2556.7||2554.2|0
1585826100000|2020-04-02 11:15:00||2555.2||2558.2||2558.2||2555.2|0
1585826400000|2020-04-02 11:20:00|2565.2|2558.7|2565.2|2560.2|2565.2|2560.2|2565.2|2558.2|1
1585826700000|2020-04-02 11:25:00||2559.7||2562.2||2562.2||2559.7|0
1585827000000|2020-04-02 11:30:00||2561.7||2561.7||2561.7||2560.7|0
1585827300000|2020-04-02 11:35:00|2570.7|2562.2|2570.2|2562.2|2570.7|2563.2|2570.2|2560.7|1
1585827600000|2020-04-02 11:40:00|2570.7|2562.7|2568.2|2560.7|2570.7|2563.2|2568.2|2560.2|0
1585827900000|2020-04-02 11:45:00|2568.7|2560.2|2571.2|2563.2|2571.2|2563.2|2568.7|2560.2|0
1585828200000|2020-04-02 11:50:00|2570.7|2563.7|2568.7|2560.7|2570.7|2563.7|2568.7|2560.7|0
1585828500000|2020-04-02 11:55:00|2569.2|2561.2|2571.2|2563.2|2571.7|2563.7|2569.2|2560.7|0
1585828800000|2020-04-02 12:00:00|2571.7|2563.7|2570.2|2562.7|2573.2|2565.2|2570.2|2562.2|0
1585829100000|2020-04-02 12:05:00|2570.7|2562.2|2566.7|2558.7|2570.7|2563.2|2566.7|2558.7|0
1585829400000|2020-04-02 12:10:00|2566.2|2558.2|2565.2|2557.2|2566.2|2558.7|2564.7|2556.7|0
1585829700000|2020-04-02 12:15:00|2565.7|2557.7|2562.7|2554.7|2565.7|2557.7|2562.2|2554.2|0
1585830000000|2020-04-02 12:20:00|2563.2|2555.2|2562.7|2554.7|2564.2|2557.2|2562.7|2554.7|0
1585830300000|2020-04-02 12:25:00|2562.2|2554.2|2561.2|2552.2|2563.2|2555.7|2559.2|2551.2|0
1585830600000|2020-04-02 12:30:00|2560.7|2551.7|2553.2|2545.2|2560.7|2551.7|2553.2|2545.2|0
1585830900000|2020-04-02 12:35:00|2552.7|2544.7|2544.7|2536.7|2552.7|2544.7|2543.7|2535.7|0
1585831200000|2020-04-02 12:40:00|2544.2|2536.2|2547.7|2539.7|2547.7|2539.7|2540.7|2532.7|0
1585831500000|2020-04-02 12:45:00|2547.2|2539.2|2547.7|2539.7|2550.2|2542.7|2547.2|2539.2|0
1585831800000|2020-04-02 12:50:00|2548.2|2540.2|2541.7|2534.2|2548.7|2541.2|2541.7|2533.7|0
1585832100000|2020-04-02 12:55:00|2542.2|2534.7|2542.2|2534.7|2545.2|2537.2|2542.2|2534.2|0
1585832400000|2020-04-02 13:00:00|2542.7|2534.2|2541.2|2533.7|2546.7|2538.7|2540.7|2533.2|0
1585832700000|2020-04-02 13:05:00|2541.7|2533.2|2531.7|2523.7|2541.7|2534.2|2531.7|2523.7|0
1585833000000|2020-04-02 13:10:00|2530.7|2523.2|2528.7|2514.7|2533.2|2525.2|2527.7|2511.7|0
1585833300000|2020-04-02 13:15:00|2529.2|2515.2|2529.7|2521.7|2533.7|2524.2|2528.2|2515.2|0
1585833600000|2020-04-02 13:20:00|2530.2|2522.2|2536.7|2528.7|2536.7|2529.2|2530.2|2522.2|0
1585833900000|2020-04-02 13:25:00|2536.2|2528.2|2533.7|2525.7|2536.2|2528.7|2533.2|2525.2|0
1585834200000|2020-04-02 13:30:00|2533.2|2525.2|2543.7|2535.7|2544.2|2536.2|2531.2|2523.2|0
1585834500000|2020-04-02 13:35:00|2544.2|2536.2|2542.7|2534.7|2547.2|2539.7|2541.7|2533.7|0
1585834800000|2020-04-02 13:40:00|2542.2|2535.2|2534.2|2526.2|2542.2|2535.2|2532.7|2524.7|0
1585835100000|2020-04-02 13:45:00|2534.7|2526.7|2533.2|2525.7|2535.2|2527.2|2531.2|2523.2|0
1585835400000|2020-04-02 13:50:00|2533.7|2525.2|2531.2|2523.2|2536.7|2529.2|2530.2|2522.2|0
1585835700000|2020-04-02 13:55:00|2531.7|2523.7|2541.7|2532.2|2541.7|2532.7|2531.7|2523.7|0
1585836000000|2020-04-02 14:00:00|2542.2|2532.7|2541.7|2533.7|2543.2|2535.2|2539.7|2532.2|0
1585836300000|2020-04-02 14:05:00|2541.2|2533.2|2546.7|2538.7|2546.7|2538.7|2539.2|2531.2|0
1585836600000|2020-04-02 14:10:00|2547.2|2539.7|2552.7|2544.7|2552.7|2544.7|2547.2|2539.2|0
1585836900000|2020-04-02 14:15:00|2552.2|2545.2|2554.2|2546.7|2554.2|2546.7|2549.7|2541.7|0
1585837200000|2020-04-02 14:20:00|2554.7|2547.2|2554.7|2546.7|2556.7|2548.7|2554.2|2546.2|0
1585837500000|2020-04-02 14:25:00|2555.2|2547.2|2561.2|2553.7|2561.2|2553.7|2554.2|2547.2|1
1585837800000|2020-04-02 14:30:00|2561.7|2553.2|2571.7|2564.2|2572.7|2564.7|2561.2|2553.2|0
1585838100000|2020-04-02 14:35:00|2572.2|2564.7|2575.7|2567.7|2581.7|2573.7|2572.2|2564.7|0
1585838400000|2020-04-02 14:40:00|2575.2|2567.2|2573.2|2565.2|2576.7|2568.7|2572.2|2564.2|0
1585838700000|2020-04-02 14:45:00|2573.7|2565.7|2572.7|2565.2|2577.7|2570.2|2571.7|2563.7|0
1585839000000|2020-04-02 14:50:00|2571.7|2564.7|2567.7|2560.2|2574.2|2566.2|2567.7|2560.2|0
1585839300000|2020-04-02 14:55:00|2568.2|2560.7|2574.7|2567.2|2576.2|2568.2|2568.2|2560.2|0
1585839600000|2020-04-02 15:00:00|2575.2|2567.7|2575.2|2567.2|2576.2|2568.7|2572.2|2564.7|0
1585839900000|2020-04-02 15:05:00|2575.7|2567.7|2571.7|2564.2|2575.7|2568.2|2570.2|2562.2|0
1585840200000|2020-04-02 15:10:00|2570.7|2563.7|2573.2|2565.2|2574.2|2566.2|2570.7|2562.7|1
1585840500000|2020-04-02 15:15:00|2573.7|2565.7|2579.7|2572.2|2582.2|2574.2|2573.2|2565.7|0
1585840800000|2020-04-02 15:20:00|2580.2|2571.7|2575.7|2567.7|2581.2|2573.7|2575.7|2567.7|0
1585841100000|2020-04-02 15:25:00|2574.7|2567.2|2577.2|2565.2|2577.2|2569.2|2572.2|2562.7|0
1585841400000|2020-04-02 15:30:00|2577.7|2564.7|2583.2|2570.2|2583.2|2571.2|2577.7|2561.2|0
1585841700000|2020-04-02 15:35:00||2569.7||2554.7||2572.7||2551.7|0
1585842000000|2020-04-02 15:40:00||2555.2||2562.7||2564.2||2555.2|0
1585842300000|2020-04-02 15:45:00||2561.2||2563.2||2563.2||2555.2|0
1585842600000|2020-04-02 15:50:00|2592.7|2551.7|2592.7|2564.2|2592.7|2564.2|2592.7|2551.7|0
1585842900000|2020-04-02 15:55:00||2564.7||2570.7||2570.7||2551.7|0
1585843500000|2020-04-02 16:05:00||2571.2||2572.7||2576.7||2551.7|0
1585843800000|2020-04-02 16:10:00||2566.2||2577.7||2579.7||2551.7|0
1585844100000|2020-04-02 16:15:00||2570.7||2574.2||2576.2||2551.7|0
1585844400000|2020-04-02 16:20:00||2551.7||2570.2||2572.2||2551.7|0
1585844700000|2020-04-02 16:25:00||2551.7||2570.2||2570.2||2551.7|0
1585845000000|2020-04-02 16:30:00||2551.7||2566.7||2568.7||2551.7|0
1585845300000|2020-04-02 16:35:00||2551.7||2568.2||2572.2||2551.7|0
1585845600000|2020-04-02 16:40:00||2561.7||2573.2||2573.2||2561.7|0
1585845900000|2020-04-02 16:45:00||2551.7||2574.7||2576.7||2551.7|0
1585846200000|2020-04-02 16:50:00||2551.7||2574.7||2574.7||2551.7|0
1585846500000|2020-04-02 16:55:00||2551.7||2568.2||2574.7||2551.7|0
1585846800000|2020-04-02 17:00:00|2602.7|2568.7|2602.7|2571.7|2602.7|2573.7|2602.7|2551.7|0
1585847100000|2020-04-02 17:05:00|2602.2|2551.7|2602.2|2563.7|2602.2|2569.7|2602.2|2551.7|0
1585847400000|2020-04-02 17:10:00||2551.7||2559.7||2561.7||2551.7|0
1585847700000|2020-04-02 17:15:00||2552.2||2556.2||2559.7||2551.7|0
1585848000000|2020-04-02 17:20:00||2551.7||2554.7||2554.7||2551.7|0
1585848300000|2020-04-02 17:25:00||2551.7||2551.7||2554.7||2551.7|0
1585850700000|2020-04-02 18:05:00|2595.7||2595.7||2595.7||2595.7||0
1585851300000|2020-04-02 18:15:00|2601.7||2595.2||2601.7||2595.2||0
1585851600000|2020-04-02 18:20:00|2593.2||2594.2||2594.7||2593.2||0
1585851900000|2020-04-02 18:25:00|2600.7||2593.2||2600.7||2593.2||0
1585852200000|2020-04-02 18:30:00|2602.2||2590.7||2602.2||2590.7||0
1585852500000|2020-04-02 18:35:00|2602.2||2590.2||2602.2||2590.2||0
1585852800000|2020-04-02 18:40:00|2602.2||2589.7||2602.2||2589.7||0
1585853100000|2020-04-02 18:45:00|2596.2||2581.2||2602.2||2578.2||0
1585853400000|2020-04-02 18:50:00|2580.7||2587.2||2602.2||2579.2||0
1585853700000|2020-04-02 18:55:00|2593.7|2552.2|2593.2|2552.7|2593.7|2552.7|2593.2|2552.2|0
1585854000000|2020-04-02 19:00:00|2599.7|2553.2|2593.2|2558.7|2602.2|2562.7|2591.2|2551.7|0
1585854300000|2020-04-02 19:05:00|2592.7|2552.2|2594.7|2557.2|2595.2|2557.2|2588.7|2551.7|0
1585854600000|2020-04-02 19:10:00|2594.2|2551.7|2589.7|2555.7|2602.2|2557.2|2587.7|2551.7|0
1585854900000|2020-04-02 19:15:00|2595.7|2551.7|2597.7|2555.7|2602.2|2555.7|2589.7|2551.7|0
1585855200000|2020-04-02 19:20:00|2597.2|2556.2|2598.2|2563.7|2602.2|2565.7|2595.7|2552.2|0
1585855500000|2020-04-02 19:25:00|2597.7|2557.2|2594.2|2557.2|2602.2|2557.2|2592.2|2557.2|0
1585855800000|2020-04-02 19:30:00|2602.2||2593.2||2602.2||2593.2||0
1585856100000|2020-04-02 19:35:00|2602.2|2551.7|2589.7|2553.7|2602.2|2557.2|2589.7|2551.7|0
1585856400000|2020-04-02 19:40:00|2595.7|2551.7|2599.2|2566.7|2602.2|2566.7|2592.2|2551.7|0
1585856700000|2020-04-02 19:45:00|2602.2|2564.7|2596.2|2560.7|2602.2|2564.7|2596.2|2551.7|0
1585857000000|2020-04-02 19:50:00|2602.2|2561.2|2602.7|2574.7|2602.7|2576.7|2602.2|2552.2|0
1585857300000|2020-04-02 19:55:00||2567.7||2574.7||2574.7||2552.2|0
1585893600000|2020-04-03 06:00:00|2602.7|2539.2|2602.7|2546.2|2602.7|2546.2|2598.7|2525.2|0
1585894200000|2020-04-03 06:10:00||2541.2||2541.2||2541.2||2541.2|0
1585894500000|2020-04-03 06:15:00||2541.7||2541.7||2541.7||2541.7|0
1585896300000|2020-04-03 06:45:00||2541.2||2542.2||2542.2||2541.2|0
1585896900000|2020-04-03 06:55:00|2602.2|2542.7|2602.2|2547.7|2602.7|2547.7|2602.2|2542.7|0
1585897200000|2020-04-03 07:00:00|2601.2|2552.2|2601.7|2572.2|2602.2|2573.2|2598.7|2552.2|0
1585897500000|2020-04-03 07:05:00|2600.7|2570.2|2597.7|2583.2|2600.7|2585.7|2591.2|2570.2|0
1585897800000|2020-04-03 07:10:00|2598.2|2579.7|2599.7|2585.7|2600.7|2586.2|2595.2|2578.2|0
1585898100000|2020-04-03 07:15:00|2599.2|2581.7|2589.7|2575.2|2600.7|2586.2|2586.7|2569.2|0
1585898400000|2020-04-03 07:20:00|2589.2|2574.2|2579.2|2570.7|2590.7|2575.2|2579.2|2566.7|0
1585898700000|2020-04-03 07:25:00|2588.7|2571.2|2589.7|2581.2|2592.7|2581.2|2587.7|2568.7|0
1585899000000|2020-04-03 07:30:00|2589.2|2580.7|2594.2|2586.2|2594.2|2586.2|2587.2|2579.2|0
1585899300000|2020-04-03 07:35:00|2594.7|2586.7|2597.2|2589.2|2597.2|2589.2|2593.2|2585.2|0
1585899600000|2020-04-03 07:40:00|2597.7|2589.7|2601.2|2593.2|2602.2|2595.2|2595.7|2587.7|0
1585899900000|2020-04-03 07:45:00|2601.7|2593.7|2595.7|2587.7|2602.2|2594.7|2595.2|2587.2|0
1585900200000|2020-04-03 07:50:00|2596.2|2588.2|2590.7|2582.7|2598.2|2590.2|2590.7|2582.7|0
1585900500000|2020-04-03 07:55:00|2590.2|2582.2|2589.2|2581.2|2591.7|2583.7|2587.2|2579.2|0
1585900800000|2020-04-03 08:00:00|2588.7|2580.7|2590.7|2582.7|2592.2|2584.7|2588.7|2580.7|0
1585901100000|2020-04-03 08:05:00|2591.2|2583.2|2592.7|2584.7|2593.2|2585.2|2591.2|2582.7|0
1585901400000|2020-04-03 08:10:00|2592.2|2584.2|2593.7|2585.7|2593.7|2585.7|2590.7|2582.7|0
1585901700000|2020-04-03 08:15:00|2593.2|2586.2|2593.2|2585.2|2596.2|2588.2|2592.7|2585.2|0
1585902000000|2020-04-03 08:20:00|2592.7|2584.7|2589.2|2581.7|2592.7|2584.7|2589.2|2581.2|0
1585902300000|2020-04-03 08:25:00|2588.7|2581.2|2587.2|2579.2|2588.7|2581.2|2585.7|2577.7|0
1585902600000|2020-04-03 08:30:00|2586.7|2578.7|2583.2|2575.2|2587.2|2579.2|2582.7|2574.7|0
1585902900000|2020-04-03 08:35:00|2582.7|2574.7|2583.2|2575.2|2585.2|2577.2|2582.2|2574.7|0
1585903200000|2020-04-03 08:40:00|2582.7|2574.7|2587.2|2579.7|2587.2|2579.7|2581.2|2573.2|0
1585903500000|2020-04-03 08:45:00|2587.7|2579.2|2587.2|2579.2|2587.7|2580.2|2585.2|2577.7|0
1585903800000|2020-04-03 08:50:00|2586.7|2578.7|2590.7|2583.2|2590.7|2583.2|2586.7|2578.7|0
1585904100000|2020-04-03 08:55:00|2591.2|2582.7|2591.2|2583.2|2592.7|2584.7|2591.2|2582.7|0
1585904400000|2020-04-03 09:00:00|2591.7|2582.7|2587.7|2579.7|2593.2|2585.7|2587.7|2579.7|0
1585904700000|2020-04-03 09:05:00|2586.7|2580.2|2584.7|2577.2|2587.2|2580.2|2583.2|2575.2|0
1585905000000|2020-04-03 09:10:00|2584.2|2576.7|2583.7|2576.2|2585.2|2577.2|2583.7|2576.2|0
1585905300000|2020-04-03 09:15:00|2582.7|2575.7|2579.2|2574.2|2583.2|2576.2|2579.2|2574.2|0
1585905600000|2020-04-03 09:20:00|2578.7|2573.7|2579.2|2573.7|2579.2|2574.2|2578.7|2571.2|0
1585905900000|2020-04-03 09:25:00|2584.7|2574.2|2585.7|2577.7|2585.7|2577.7|2584.7|2573.7|1
1585906200000|2020-04-03 09:30:00|2586.2|2578.2|2585.2|2577.2|2587.2|2579.2|2585.2|2577.2|0
1585906500000|2020-04-03 09:35:00|2584.7|2577.7|2579.2|2574.2|2585.2|2577.7|2579.2|2574.2|0
1585906800000|2020-04-03 09:40:00|2584.2|2574.7|2586.7|2577.7|2587.2|2579.2|2583.7|2574.2|2
1585907100000|2020-04-03 09:45:00|2586.2|2577.2|2582.2|2574.7|2586.2|2577.7|2581.7|2574.2|0
1585907400000|2020-04-03 09:50:00|2581.7|2574.2|2584.7|2577.2|2585.2|2577.2|2579.7|2571.7|0
1585907700000|2020-04-03 09:55:00|2584.2|2576.7|2586.2|2578.2|2586.2|2578.2|2583.2|2575.2|0
1585908000000|2020-04-03 10:00:00|2586.7|2578.7|2584.7|2576.7|2586.7|2578.7|2584.2|2576.7|0
1585908300000|2020-04-03 10:05:00|2584.2|2577.2|2586.2|2578.7|2586.2|2578.7|2584.2|2576.2|0
1585908600000|2020-04-03 10:10:00|2585.7|2578.2|2583.7|2575.7|2585.7|2578.2|2581.7|2573.7|0
1585908900000|2020-04-03 10:15:00|2583.2|2576.2|2582.7|2575.2|2585.2|2577.2|2582.7|2575.2|0
1585909200000|2020-04-03 10:20:00|2583.2|2574.7|2585.2|2577.2|2586.2|2578.2|2582.7|2574.7|0
1585909500000|2020-04-03 10:25:00|2585.7|2577.7|2587.7|2579.7|2587.7|2580.2|2585.7|2577.2|0
1585909800000|2020-04-03 10:30:00|2587.2|2580.2|2590.2|2582.2|2590.2|2582.2|2587.2|2579.7|0
1585910100000|2020-04-03 10:35:00|2589.7|2582.7|2589.2|2581.2|2589.7|2582.7|2588.7|2580.7|0
1585910400000|2020-04-03 10:40:00|2588.7|2580.7|2587.7|2579.7|2589.2|2580.7|2587.7|2579.7|0
1585910700000|2020-04-03 10:45:00|2588.2|2580.2|2588.2|2580.7|2589.7|2581.7|2588.2|2580.2|0
1585911000000|2020-04-03 10:50:00|2588.7|2581.2|2588.2|2580.7|2588.7|2581.2|2588.2|2580.7|0
1585911300000|2020-04-03 10:55:00|2588.7|2581.2|2586.2|2578.2|2588.7|2581.2|2586.2|2578.2|0
1585911600000|2020-04-03 11:00:00|2586.7|2575.7|2588.2|2580.2|2595.2|2580.2|2586.7|2571.2|0
1585911900000|2020-04-03 11:05:00|2587.7|2580.7|2586.2|2578.2|2587.7|2580.7|2586.2|2578.2|0
1585912200000|2020-04-03 11:10:00|2586.7|2578.7|2585.7|2577.7|2587.2|2579.2|2585.7|2577.7|0
1585912500000|2020-04-03 11:15:00|2586.2|2578.2|2584.2|2576.2|2587.2|2579.2|2583.7|2576.2|0
1585912800000|2020-04-03 11:20:00|2583.7|2575.7|2584.2|2576.2|2584.7|2576.7|2583.7|2575.7|0
1585913100000|2020-04-03 11:25:00|2583.7|2576.7|2583.7|2575.7|2584.7|2577.2|2583.2|2575.2|0
1585913400000|2020-04-03 11:30:00|2583.2|2575.2|2583.7|2575.7|2584.7|2576.7|2583.2|2575.2|0
1585913700000|2020-04-03 11:35:00|2584.2|2576.2|2583.7|2575.7|2584.2|2576.7|2583.7|2575.7|0
1585914000000|2020-04-03 11:40:00|2582.7|2575.2|2582.2|2574.2|2582.7|2575.2|2581.2|2573.2|0
1585914300000|2020-04-03 11:45:00|2582.7|2574.7|2588.7|2580.7|2588.7|2580.7|2582.7|2574.2|0
1585914600000|2020-04-03 11:50:00|2589.2|2581.2|2591.7|2583.2|2591.7|2583.7|2589.2|2580.7|0
1585914900000|2020-04-03 11:55:00|2591.2|2583.7|2595.7|2587.7|2596.7|2588.2|2589.7|2581.7|0
1585915200000|2020-04-03 12:00:00|2596.2|2588.2|2596.2|2588.2|2597.2|2589.7|2595.7|2587.7|0
1585915500000|2020-04-03 12:05:00|2595.7|2587.7|2593.2|2585.2|2595.7|2588.2|2593.2|2585.2|0
1585915800000|2020-04-03 12:10:00|2592.7|2585.7|2594.2|2586.2|2595.2|2587.7|2591.7|2584.2|0
1585916100000|2020-04-03 12:15:00|2593.7|2585.7|2592.2|2584.2|2593.7|2586.2|2591.7|2584.2|0
1585916400000|2020-04-03 12:20:00|2591.7|2584.7|2592.7|2584.7|2592.7|2585.2|2591.7|2583.7|0
1585916700000|2020-04-03 12:25:00|2592.2|2585.2|2589.2|2580.2|2592.2|2585.2|2587.2|2579.2|0
1585917000000|2020-04-03 12:30:00|2588.7|2579.7|2593.7|2585.7|2595.7|2587.7|2585.2|2575.2|0
1585917300000|2020-04-03 12:35:00|2593.2|2586.2|2592.2|2584.2|2593.2|2586.2|2591.2|2582.7|0
1585917600000|2020-04-03 12:40:00|2591.7|2583.7|2589.2|2581.2|2592.2|2584.2|2588.7|2580.7|0
1585917900000|2020-04-03 12:45:00|2588.7|2580.7|2592.2|2583.7|2592.7|2584.7|2587.2|2579.2|0
1585918200000|2020-04-03 12:50:00|2591.7|2584.2|2591.7|2583.7|2593.2|2585.2|2590.7|2582.2|0
1585918500000|2020-04-03 12:55:00|2591.2|2584.2|2590.7|2582.7|2591.7|2584.2|2590.2|2582.2|0
1585918800000|2020-04-03 13:00:00|2591.2|2583.2|2594.7|2586.7|2594.7|2587.2|2591.2|2583.2|0
1585919100000|2020-04-03 13:05:00|2595.2|2587.2|2589.2|2581.2|2595.2|2587.7|2589.2|2581.2|0
1585919400000|2020-04-03 13:10:00|2588.7|2581.7|2589.7|2581.7|2589.7|2581.7|2588.2|2580.2|0
1585919700000|2020-04-03 13:15:00|2589.2|2582.2|2589.7|2581.7|2590.7|2582.7|2589.2|2581.7|0
1585920000000|2020-04-03 13:20:00|2590.2|2582.2|2592.2|2584.2|2592.2|2584.2|2590.2|2582.2|0
1585920300000|2020-04-03 13:25:00|2592.7|2584.7|2592.7|2584.7|2593.7|2585.7|2592.2|2584.2|0
1585920600000|2020-04-03 13:30:00|2592.2|2584.2|2594.7|2586.7|2594.7|2587.2|2589.7|2581.7|0
1585920900000|2020-04-03 13:35:00|2595.2|2587.2|2596.7|2588.7|2596.7|2588.7|2593.2|2584.7|3
1585921200000|2020-04-03 13:40:00|2597.2|2589.2|2600.2|2591.2|2602.2|2594.2|2597.2|2588.7|0
1585921500000|2020-04-03 13:45:00|2599.7|2590.7|2597.7|2589.7|2600.2|2592.2|2597.7|2589.7|0
1585921800000|2020-04-03 13:50:00|2597.2|2590.2|2592.2|2584.2|2597.2|2590.2|2591.2|2583.2|0
1585922100000|2020-04-03 13:55:00|2592.7|2584.7|2594.2|2584.7|2595.7|2590.2|2592.7|2584.2|4
1585922400000|2020-04-03 14:00:00|2594.7|2585.7|2593.7|2585.2|2598.2|2588.7|2593.7|2585.2|0
1585922700000|2020-04-03 14:05:00|2593.2|2585.7|2598.7|2590.7|2600.2|2592.2|2593.2|2585.2|0
1585923000000|2020-04-03 14:10:00|2598.2|2590.2|2598.7|2590.7|2599.2|2591.7|2596.7|2588.7|0
1585923300000|2020-04-03 14:15:00|2598.2|2590.2|2592.7|2584.2|2598.2|2590.7|2592.2|2584.2|0
1585923600000|2020-04-03 14:20:00|2592.2|2584.7|2593.7|2585.7|2594.2|2586.2|2591.2|2583.2|0
1585923900000|2020-04-03 14:25:00|2593.2|2585.2|2589.2|2581.2|2593.2|2585.2|2589.2|2581.2|0
1585924200000|2020-04-03 14:30:00|2589.7|2581.7|2589.2|2581.2|2589.7|2581.7|2588.2|2580.2|0
1585924500000|2020-04-03 14:35:00|2589.7|2581.7|2586.2|2578.2|2589.7|2582.2|2585.2|2577.2|0
1585924800000|2020-04-03 14:40:00|2586.7|2578.7|2589.7|2581.7|2589.7|2581.7|2586.2|2578.2|0
1585925100000|2020-04-03 14:45:00|2589.2|2581.2|2589.2|2581.2|2591.2|2583.7|2588.2|2580.7|0
1585925400000|2020-04-03 14:50:00|2588.7|2581.7|2588.2|2579.7|2590.7|2583.2|2587.7|2579.7|0
1585925700000|2020-04-03 14:55:00|2587.7|2580.2|2592.7|2584.7|2592.7|2584.7|2587.7|2580.2|0
1585926000000|2020-04-03 15:00:00|2593.2|2585.2|2594.2|2585.7|2594.7|2586.2|2593.2|2584.7|0
1585926300000|2020-04-03 15:05:00|2593.7|2585.2|2589.2|2581.7|2593.7|2585.2|2588.7|2580.7|0
1585926600000|2020-04-03 15:10:00|2588.7|2581.2|2587.7|2580.2|2588.7|2581.7|2587.7|2579.7|0
1585926900000|2020-04-03 15:15:00|2587.2|2579.7|2586.7|2579.2|2587.7|2581.2|2586.7|2579.2|0
1585927200000|2020-04-03 15:20:00|2586.2|2579.7|2583.7|2575.7|2586.2|2579.7|2579.2|2575.7|28
1585927500000|2020-04-03 15:25:00|2583.2|2575.2|2586.2|2576.2|2587.7|2579.7|2583.2|2574.7|1
1585927800000|2020-04-03 15:30:00|2586.7|2575.7|2591.2|2573.2|2601.7|2577.7|2584.2|2568.2|0
1585928100000|2020-04-03 15:35:00|2590.7|2573.7|2602.2|2571.7|2602.2|2575.2|2586.7|2566.7|0
1585928400000|2020-04-03 15:40:00|2602.7|2556.2|2597.7|2564.2|2602.7|2587.7|2596.7|2556.2|10
1585928700000|2020-04-03 15:45:00|2598.7|2564.7|2596.7|2562.2|2599.7|2565.7|2593.2|2559.2|0
1585929000000|2020-04-03 15:50:00|2596.2|2562.7|2596.7|2563.7|2599.7|2564.2|2592.2|2559.2|0
1585929300000|2020-04-03 15:55:00|2596.2|2564.2|2598.2|2564.2|2602.2|2567.7|2595.7|2563.2|0
1585929600000|2020-04-03 16:00:00|2597.7|2565.2|2598.2|2559.7|2602.2|2567.2|2597.2|2556.2|0
1585929900000|2020-04-03 16:05:00|2602.2|2555.7|2589.7|2555.7|2602.2|2555.7|2589.7|2555.7|0
1585930200000|2020-04-03 16:10:00|2602.2||2591.7||2602.2||2591.7||0
1585930500000|2020-04-03 16:15:00|2602.2||2589.2||2602.2||2589.2||0
1585930800000|2020-04-03 16:20:00|2595.7||2590.7||2602.2||2590.7||0
1585931100000|2020-04-03 16:25:00|2602.2|2554.2|2580.2|2554.2|2602.2|2554.2|2580.2|2554.2|0
1585931400000|2020-04-03 16:30:00||2554.7||2554.7||2554.7||2554.2|0
1585931700000|2020-04-03 16:35:00||2555.2||2555.2||2555.2||2555.2|0
1585932000000|2020-04-03 16:40:00||2554.7||2562.2||2562.2||2554.7|0
1585932300000|2020-04-03 16:45:00||2554.7||2554.2||2560.2||2554.2|0
1585933200000|2020-04-03 17:00:00||2554.7||2555.2||2555.2||2554.7|0
1585933500000|2020-04-03 17:05:00||2555.7||2562.7||2562.7||2555.7|0
1585933800000|2020-04-03 17:10:00||2554.7||2558.7||2560.7||2554.2|0
1585934100000|2020-04-03 17:15:00||2554.7||2558.7||2558.7||2554.7|0
1585934400000|2020-04-03 17:20:00||2554.7||2558.7||2558.7||2554.2|0
1585934700000|2020-04-03 17:25:00||2554.2||2554.2||2554.2||2554.2|0
1585939800000|2020-04-03 18:50:00||2554.7||2554.7||2554.7||2554.2|0
1585941000000|2020-04-03 19:10:00||2554.2||2554.7||2554.7||2554.2|0
1585941300000|2020-04-03 19:15:00||2555.2||2561.2||2561.2||2554.7|0
1585941600000|2020-04-03 19:20:00||2554.7||2561.2||2561.2||2554.7|0
1585943400000|2020-04-03 19:50:00|2602.7|2561.7|2602.7|2561.7|2602.7|2561.7|2602.7|2561.7|8
1585943700000|2020-04-03 19:55:00|2602.2|2562.2|2602.7|2569.7|2602.7|2569.7|2601.7|2562.2|0
1586152800000|2020-04-06 06:00:00|2730.2|2661.7|2742.7|2694.2|2742.7|2694.2|2729.2|2660.7|0
1586153100000|2020-04-06 06:05:00||2666.2||2666.2||2666.2||2666.2|0
1586153400000|2020-04-06 06:10:00|2738.2|2666.7|2725.7|2666.7|2738.2|2667.2|2725.7|2666.7|0
1586153700000|2020-04-06 06:15:00|2721.2||2721.2||2721.2||2721.2||0
1586154300000|2020-04-06 06:25:00||2641.2||2641.2||2641.2||2641.2|0
1586154900000|2020-04-06 06:35:00|2720.7|2680.2|2719.7|2680.2|2720.7|2680.2|2719.7|2680.2|0
1586155200000|2020-04-06 06:40:00|2719.2|2666.2|2696.2|2666.7|2719.7|2666.7|2696.2|2666.2|0
1586155500000|2020-04-06 06:45:00|2669.2|2667.7|2696.2|2680.2|2696.2|2680.2|2669.2|2666.7|0
1586155800000|2020-04-06 06:50:00||2666.2||2680.2||2680.2||2666.2|0
1586156400000|2020-04-06 07:00:00|2681.7|2668.7|2684.2|2669.2|2695.7|2669.2|2677.7|2668.7|1
1586156700000|2020-04-06 07:05:00|2683.7|2668.7|2678.7|2662.2|2692.7|2668.7|2668.2|2651.2|21
1586157000000|2020-04-06 07:10:00|2678.2|2661.7|2667.7|2659.2|2678.2|2664.2|2667.7|2654.7|0
1586157300000|2020-04-06 07:15:00|2667.2|2659.7|2672.7|2664.2|2672.7|2664.2|2666.7|2658.2|0
1586157600000|2020-04-06 07:20:00|2673.2|2664.7|2669.2|2664.7|2674.2|2666.2|2669.2|2663.2|0
1586157900000|2020-04-06 07:25:00|2668.7|2666.2|2673.2|2666.2|2673.2|2666.2|2667.2|2666.2|13
1586158200000|2020-04-06 07:30:00|2673.7|2666.7|2670.7|2664.7|2675.7|2671.7|2670.7|2664.7|10
1586158500000|2020-04-06 07:35:00|2670.2|2666.2|2675.2|2666.2|2676.7|2666.2|2669.7|2666.2|0
1586158800000|2020-04-06 07:40:00|2675.7|2664.7|2666.2|2661.2|2675.7|2664.7|2664.7|2652.7|12
1586159100000|2020-04-06 07:45:00|2666.7||2666.7||2668.2||2665.2||0
1586159400000|2020-04-06 07:50:00|2666.2|2658.7|2667.2|2660.2|2667.7|2660.2|2663.2|2658.7|5
1586159700000|2020-04-06 07:55:00|2667.7|2660.7|2672.2|2666.2|2672.7|2666.2|2667.7|2660.7|0
1586160000000|2020-04-06 08:00:00|2671.7|2663.2|2666.2|2660.2|2673.7|2663.2|2666.2|2660.2|5
1586160300000|2020-04-06 08:05:00|2665.7|2658.7|2663.7|2656.7|2666.2|2658.7|2661.7|2655.2|8
1586160600000|2020-04-06 08:10:00|2663.2|2656.2|2656.7|2649.2|2666.2|2658.2|2655.2|2648.7|0
1586160900000|2020-04-06 08:15:00|2657.2|2649.7|2657.7|2650.7|2658.7|2652.2|2656.2|2649.2|5
1586161200000|2020-04-06 08:20:00|2657.2|2650.2|2659.7|2652.2|2659.7|2652.2|2656.7|2650.2|0
1586161500000|2020-04-06 08:25:00|2659.2|2652.7|2659.7|2655.2|2659.7|2655.2|2659.2|2652.2|0
1586161800000|2020-04-06 08:30:00|2659.2|2654.7|2658.2|2650.7|2659.2|2654.7|2656.7|2649.7|5
1586162100000|2020-04-06 08:35:00|2657.7|2650.2|2654.2|2648.2|2658.2|2650.2|2650.7|2644.2|0
1586162400000|2020-04-06 08:40:00|2653.7|2648.7|2654.7|2648.2|2656.2|2648.7|2653.7|2648.2|0
1586162700000|2020-04-06 08:45:00|2654.2|2648.7|2654.7|2648.2|2656.2|2648.7|2652.7|2648.2|10
1586163000000|2020-04-06 08:50:00|2655.2|2648.7|2657.7|2651.2|2657.7|2651.2|2654.7|2648.2|0
1586163300000|2020-04-06 08:55:00|2657.2|2651.7|2658.7|2652.2|2659.7|2652.2|2657.2|2651.2|0
1586163600000|2020-04-06 09:00:00|2658.2|2651.7|2657.2|2651.2|2658.2|2651.7|2656.7|2651.2|0
1586163900000|2020-04-06 09:05:00|2656.7||2655.2||2657.7||2655.2||5
1586164200000|2020-04-06 09:10:00|2654.7|2648.2|2654.2|2648.2|2654.7|2648.2|2652.2|2648.2|5
1586164500000|2020-04-06 09:15:00|2653.7||2657.2||2657.7||2653.2||0
1586164800000|2020-04-06 09:20:00|2656.7|2644.2|2658.7|2650.7|2659.2|2651.2|2656.7|2644.2|0
1586165100000|2020-04-06 09:25:00|2659.2|2651.2|2657.7|2651.2|2659.7|2654.2|2657.2|2651.2|0
1586165400000|2020-04-06 09:30:00|2657.2|2650.7|2659.7|2654.2|2659.7|2654.2|2656.2|2650.7|0
1586165700000|2020-04-06 09:35:00|2659.2|2653.7|2659.7|2655.2|2659.7|2655.2|2658.2|2653.2|0
1586166000000|2020-04-06 09:40:00|2663.2|2655.7|2666.2|2660.2|2668.2|2660.2|2663.2|2655.7|1
1586166300000|2020-04-06 09:45:00|2666.7|2660.7|2666.2|2660.2|2670.2|2662.7|2664.7|2659.2|0
1586166600000|2020-04-06 09:50:00|2666.7|2660.7|2664.7|2659.2|2667.2|2660.7|2664.2|2659.2|6
1586166900000|2020-04-06 09:55:00|2664.2|2659.7|2664.7|2659.2|2666.7|2660.2|2663.7|2659.2|0
1586167200000|2020-04-06 10:00:00|2665.2|2659.7|2666.7|2660.7|2667.7|2661.2|2664.7|2659.7|0
1586167500000|2020-04-06 10:05:00|2666.2|2660.2|2664.2|2657.7|2666.2|2660.2|2662.7|2657.7|0
1586167800000|2020-04-06 10:10:00|2664.7|2658.2|2662.2|2656.7|2664.7|2658.2|2661.2|2656.7|0
1586168100000|2020-04-06 10:15:00|2662.7|2657.2|2665.2|2659.2|2666.7|2659.2|2662.7|2657.2|0
1586168400000|2020-04-06 10:20:00|2664.7|2658.7|2664.7|2658.7|2665.2|2658.7|2663.2|2658.2|0
1586168700000|2020-04-06 10:25:00|2665.2|2659.2|2664.2|2658.7|2665.7|2659.2|2663.2|2658.2|0
1586169000000|2020-04-06 10:30:00|2664.7|2659.2|2665.2|2658.7|2666.7|2660.2|2663.7|2658.2|0
1586169300000|2020-04-06 10:35:00|2665.7|2658.2|2667.2|2661.2|2667.2|2661.2|2663.7|2658.2|0
1586169600000|2020-04-06 10:40:00|2666.7|2661.7|2670.2|2664.2|2671.2|2664.2|2666.7|2661.7|0
1586169900000|2020-04-06 10:45:00|2669.7|2663.7|2668.7|2663.2|2670.2|2664.2|2668.2|2663.2|0
1586170200000|2020-04-06 10:50:00|2669.2|2663.7|2669.7|2664.2|2670.7|2664.2|2669.2|2663.7|0
1586170500000|2020-04-06 10:55:00|2669.2|2662.2|2667.7|2661.7|2669.7|2662.7|2667.7|2658.7|0
1586170800000|2020-04-06 11:00:00|2668.2|2657.7|2665.2|2659.7|2673.2|2660.2|2665.2|2657.7|0
1586171100000|2020-04-06 11:05:00|2665.7|2660.2|2666.2|2660.2|2667.7|2661.2|2664.7|2659.7|0
1586171400000|2020-04-06 11:10:00|2665.7|2660.7|2666.7|2661.2|2669.7|2662.2|2665.7|2660.7|0
1586171700000|2020-04-06 11:15:00|2666.2|2660.7|2664.7|2659.7|2667.2|2660.7|2664.7|2659.7|0
1586172000000|2020-04-06 11:20:00|2665.2|2660.2|2666.7|2660.2|2667.2|2660.7|2664.7|2659.7|0
1586172300000|2020-04-06 11:25:00|2666.2|2659.7|2665.7|2659.7|2666.7|2660.2|2664.7|2659.2|0
1586172600000|2020-04-06 11:30:00|2665.2|2659.2|2664.7|2658.7|2666.2|2660.2|2664.2|2658.7|0
1586172900000|2020-04-06 11:35:00|2665.2|2659.2|2666.7|2660.2|2666.7|2660.7|2664.7|2659.2|0
1586173200000|2020-04-06 11:40:00|2667.2|2660.7|2669.7|2664.7|2672.2|2664.7|2667.2|2660.7|0
1586173500000|2020-04-06 11:45:00|2669.2|2664.2|2666.7|2660.7|2669.2|2664.2|2665.7|2660.7|0
1586173800000|2020-04-06 11:50:00|2666.2|2660.2|2667.2|2661.2|2669.2|2661.2|2665.2|2659.7|0
1586174100000|2020-04-06 11:55:00|2666.7|2660.7|2666.2|2660.2|2666.7|2660.7|2665.2|2659.7|0
1586174400000|2020-04-06 12:00:00|2665.7|2659.7|2664.7|2659.7|2666.7|2660.2|2664.7|2659.2|0
1586174700000|2020-04-06 12:05:00|2664.2|2659.2|2664.7|2658.7|2665.2|2659.2|2663.2|2657.7|0
1586175000000|2020-04-06 12:10:00|2664.2|2659.2|2668.2|2662.2|2668.2|2662.2|2664.2|2659.2|0
1586175300000|2020-04-06 12:15:00|2668.7|2662.7|2668.7|2663.2|2669.2|2663.2|2667.7|2662.7|0
1586175600000|2020-04-06 12:20:00|2668.2|2662.7|2667.7|2662.2|2668.7|2662.7|2666.7|2661.7|0
1586175900000|2020-04-06 12:25:00|2667.2|2661.7|2664.2|2658.7|2667.7|2661.7|2664.2|2658.7|0
1586176200000|2020-04-06 12:30:00|2664.7|2658.2|2667.7|2659.7|2667.7|2659.7|2662.2|2657.7|0
1586176500000|2020-04-06 12:35:00|2667.2|2659.2|2668.7|2660.7|2668.7|2660.7|2667.2|2659.2|0
1586176800000|2020-04-06 12:40:00|2669.2|2661.2|2670.7|2662.7|2671.2|2663.2|2669.2|2661.2|0
1586177100000|2020-04-06 12:45:00|2671.2|2663.2|2675.2|2666.7|2676.7|2668.7|2671.2|2663.2|0
1586177400000|2020-04-06 12:50:00|2674.7|2667.2|2675.7|2667.2|2675.7|2667.2|2674.7|2667.2|0
1586177700000|2020-04-06 12:55:00|2675.2|2666.7|2675.2|2666.7|2675.7|2666.7|2674.2|2666.7|0
1586178000000|2020-04-06 13:00:00|2674.7|2667.2|2674.7|2666.2|2675.2|2667.2|2674.7|2666.2|0
1586178300000|2020-04-06 13:05:00|2674.2|2666.7|2677.2|2669.2|2677.2|2669.2|2674.2|2666.7|0
1586178600000|2020-04-06 13:10:00|2676.7|2668.7|2676.7|2668.7|2677.2|2668.7|2676.7|2668.7|0
1586178900000|2020-04-06 13:15:00|2676.2|2668.2|2677.7|2669.7|2677.7|2669.7|2676.2|2668.2|0
1586179200000|2020-04-06 13:20:00|2677.2|2669.2|2677.2|2669.2|2677.7|2669.2|2676.7|2668.7|0
1586179500000|2020-04-06 13:25:00|2677.7|2669.7|2678.2|2670.2|2678.2|2670.2|2677.7|2669.7|0
1586179800000|2020-04-06 13:30:00|2678.7|2670.7|2678.7|2670.7|2681.2|2673.2|2678.2|2670.2|1
1586180100000|2020-04-06 13:35:00|2679.2|2671.2|2681.2|2672.7|2681.2|2672.7|2679.2|2671.2|0
1586180400000|2020-04-06 13:40:00|2681.7|2673.2|2679.2|2673.7|2682.2|2673.7|2679.2|2672.7|0
1586180700000|2020-04-06 13:45:00|2679.7|2674.2|2681.2|2675.2|2682.7|2675.2|2679.2|2674.2|0
1586181000000|2020-04-06 13:50:00|2681.7|2675.7|2686.7|2680.2|2686.7|2680.2|2681.2|2675.7|0
1586181300000|2020-04-06 13:55:00|2687.2|2680.7|2691.7|2683.7|2691.7|2683.7|2686.2|2680.7|0
1586181600000|2020-04-06 14:00:00|2692.2|2684.2|2687.2|2679.7|2693.7|2686.2|2687.2|2679.7|0
1586181900000|2020-04-06 14:05:00|2686.7|2682.2|2683.2|2675.2|2686.7|2682.2|2681.7|2673.2|21
1586182200000|2020-04-06 14:10:00|2682.7|2674.7|2679.7|2671.7|2682.7|2674.7|2679.7|2671.7|0
1586182500000|2020-04-06 14:15:00|2680.2|2672.2|2682.7|2675.2|2682.7|2675.2|2680.2|2671.7|0
1586182800000|2020-04-06 14:20:00|2682.2|2676.2|2683.7|2676.7|2683.7|2677.2|2681.2|2675.2|0
1586183100000|2020-04-06 14:25:00|2683.2|2677.2|2679.7|2673.7|2684.2|2677.2|2679.7|2673.7|0
1586183400000|2020-04-06 14:30:00|2680.2|2673.2|2677.2|2670.7|2680.2|2673.2|2675.2|2669.2|0
1586183700000|2020-04-06 14:35:00|2677.7|2671.2|2681.2|2674.7|2681.7|2675.2|2676.7|2670.2|0
1586184000000|2020-04-06 14:40:00|2680.7|2674.2|2678.7|2672.2|2682.7|2674.2|2678.2|2672.2|0
1586184300000|2020-04-06 14:45:00|2679.2|2672.7|2679.7|2673.7|2683.2|2675.7|2679.2|2672.7|0
1586184600000|2020-04-06 14:50:00|2680.2|2674.2|2678.7|2672.2|2681.7|2675.2|2677.7|2671.7|0
1586184900000|2020-04-06 14:55:00|2678.2|2671.7|2675.7|2671.7|2679.2|2672.2|2675.7|2671.2|0
1586185200000|2020-04-06 15:00:00|2679.7|2672.2|2680.2|2673.7|2680.2|2673.7|2677.2|2670.7|1
1586185500000|2020-04-06 15:05:00|2680.7|2674.2|2683.7|2677.2|2683.7|2677.2|2680.7|2674.2|0
1586185800000|2020-04-06 15:10:00|2684.2||2682.7||2684.2||2680.7||0
1586186100000|2020-04-06 15:15:00|2683.2|2678.2|2682.2|2676.2|2683.7|2679.7|2682.2|2676.2|3
1586186400000|2020-04-06 15:20:00|2681.7|2675.7|2679.2|2673.7|2681.7|2675.7|2678.7|2673.2|19
1586186700000|2020-04-06 15:25:00|2678.7|2673.2|2683.7|2675.2|2684.2|2678.2|2678.2|2672.7|0
1586187000000|2020-04-06 15:30:00|2697.7|2674.7|2692.2|2667.7|2714.7|2674.7|2684.2|2663.7|0
1586187300000|2020-04-06 15:35:00|2692.7|2667.2|2698.7|2660.2|2698.7|2667.2|2692.7|2659.7|0
1586187600000|2020-04-06 15:40:00|2721.7|2660.7|2700.2|2662.2|2721.7|2662.2|2698.7|2658.2|0
1586187900000|2020-04-06 15:45:00|2707.2|2662.7|2707.2|2666.7|2721.7|2666.7|2707.2|2662.7|0
1586188200000|2020-04-06 15:50:00||2667.2||2669.7||2669.7||2658.2|0
1586188500000|2020-04-06 15:55:00|2721.7||2707.2||2721.7||2707.2||0
1586188800000|2020-04-06 16:00:00|2721.7|2668.2|2707.2|2671.2|2721.7|2671.2|2707.2|2668.2|0
1586189100000|2020-04-06 16:05:00||2671.7||2666.2||2671.7||2658.2|0
1586189700000|2020-04-06 16:15:00|2713.7|2666.7|2707.2|2666.7|2713.7|2666.7|2707.2|2666.7|0
1586190000000|2020-04-06 16:20:00|2714.2|2659.7|2714.2|2668.2|2714.2|2668.2|2714.2|2658.2|0
1586190300000|2020-04-06 16:25:00|2720.7|2660.7|2714.2|2669.7|2720.7|2669.7|2714.2|2658.2|0
1586190600000|2020-04-06 16:30:00|2713.7|2670.2|2706.7|2671.7|2713.7|2671.7|2706.7|2670.2|0
1586190900000|2020-04-06 16:35:00|2721.7|2658.2|2706.7|2671.7|2721.7|2671.7|2706.7|2658.2|0
1586191200000|2020-04-06 16:40:00||2665.2||2665.7||2665.7||2665.2|0
1586191500000|2020-04-06 16:45:00|2713.2|2658.7|2706.7|2668.7|2713.2|2668.7|2706.7|2658.7|0
1586192100000|2020-04-06 16:55:00||2669.2||2671.2||2671.2||2669.2|0
1586192400000|2020-04-06 17:00:00|2721.7|2664.7|2706.7|2669.2|2721.7|2671.2|2706.7|2664.7|0
1586192700000|2020-04-06 17:05:00||2669.7||2670.2||2670.2||2663.2|0
1586193000000|2020-04-06 17:10:00|2713.2||2706.7||2713.2||2706.7||0
1586193300000|2020-04-06 17:15:00|2713.2|2663.7|2706.7|2666.2|2713.2|2666.2|2706.7|2658.2|0
1586193600000|2020-04-06 17:20:00|2713.2||2706.7||2713.2||2706.7||0
1586193900000|2020-04-06 17:25:00|2721.7||2706.7||2721.7||2706.7||0
1586194200000|2020-04-06 17:30:00||2666.7||2666.7||2666.7||2666.7|0
1586194500000|2020-04-06 17:35:00|2687.7||2687.7||2687.7||2687.7||0
1586194800000|2020-04-06 17:40:00|2706.7||2708.7||2720.7||2706.7||0
1586195100000|2020-04-06 17:45:00|2715.2||2715.7||2720.7||2708.7||0
1586195700000|2020-04-06 17:55:00|2720.7||2715.7||2720.7||2715.7||0
1586196000000|2020-04-06 18:00:00|2715.2||2708.7||2715.2||2708.7||0
1586196300000|2020-04-06 18:05:00||2660.2||2668.2||2668.2||2650.2|0
1586196600000|2020-04-06 18:10:00|2715.2|2668.7|2708.7|2671.7|2720.7|2671.7|2708.7|2650.7|0
1586196900000|2020-04-06 18:15:00|2715.2|2665.2|2708.7|2674.2|2720.7|2674.2|2708.7|2652.7|0
1586197200000|2020-04-06 18:20:00||2667.7||2668.2||2674.2||2667.7|0
1586197500000|2020-04-06 18:25:00|2720.7|2661.2|2708.7|2670.2|2720.7|2670.2|2708.7|2652.7|0
1586197800000|2020-04-06 18:30:00||2663.2||2670.7||2670.7||2663.2|0
1586198100000|2020-04-06 18:35:00|2710.2|2663.7|2710.2|2671.2|2710.2|2671.2|2710.2|2663.7|0
1586198400000|2020-04-06 18:40:00|2721.7|2671.7|2710.2|2673.2|2721.7|2673.2|2710.2|2654.7|0
1586198700000|2020-04-06 18:45:00||2654.7||2673.7||2673.7||2654.7|0
1586199000000|2020-04-06 18:50:00|2712.2|2657.2|2712.2|2674.2|2712.2|2674.2|2712.2|2657.2|0
1586199300000|2020-04-06 18:55:00|2721.7|2674.7|2712.2|2675.2|2721.7|2675.2|2712.2|2674.7|0
1586199600000|2020-04-06 19:00:00||2657.2||2677.7||2677.7||2657.2|0
1586199900000|2020-04-06 19:05:00|2719.2|2678.2|2721.2|2686.7|2722.2|2686.7|2719.2|2678.2|0
1586200200000|2020-04-06 19:10:00||2666.7||2680.7||2686.7||2666.7|0
1586200500000|2020-04-06 19:15:00|2722.2|2681.2|2711.7|2674.7|2722.2|2681.2|2711.7|2673.7|0
1586200800000|2020-04-06 19:20:00|2718.7||2718.7||2718.7||2718.7||0
1586201100000|2020-04-06 19:25:00|2722.2|2667.7|2720.2|2676.7|2722.2|2676.7|2720.2|2667.7|0
1586201400000|2020-04-06 19:30:00|2722.2|2677.2|2722.2|2678.7|2722.2|2678.7|2720.2|2671.2|0
1586201700000|2020-04-06 19:35:00||2671.7||2699.7||2699.7||2671.7|0
1586202600000|2020-04-06 19:50:00||2700.2||2700.2||2702.7||2700.2|0
1586202900000|2020-04-06 19:55:00||2699.7||2699.7||2699.7||2699.7|0
1586239200000|2020-04-07 06:00:00|2772.2|2702.2|2783.2|2671.2|2803.2|2731.2|2765.2|2651.2|0
1586239500000|2020-04-07 06:05:00|2784.2|2721.2|2784.2|2671.2|2784.2|2721.2|2784.2|2671.2|0
1586239800000|2020-04-07 06:10:00|2783.2||2783.2||2783.2||2783.2||0
1586240100000|2020-04-07 06:15:00||2681.2||2681.2||2681.2||2681.2|0
1586240700000|2020-04-07 06:25:00||2686.2||2687.2||2687.2||2686.2|0
1586241300000|2020-04-07 06:35:00||2721.2||2721.2||2721.2||2721.2|0
1586242200000|2020-04-07 06:50:00||2721.7||2721.7||2721.7||2721.2|0
1586242500000|2020-04-07 06:55:00||2725.7||2725.7||2725.7||2725.7|0
1586242800000|2020-04-07 07:00:00|2782.7|2727.2|2782.7|2756.7|2783.2|2757.7|2782.7|2727.2|0
1586243100000|2020-04-07 07:05:00|2781.7|2757.7|2769.7|2757.2|2782.7|2761.2|2767.7|2752.7|0
1586243400000|2020-04-07 07:10:00|2769.2|2758.2|2771.2|2762.7|2777.2|2762.7|2768.2|2757.2|5
1586243700000|2020-04-07 07:15:00|2770.7|2762.2|2755.2|2748.7|2771.2|2762.2|2753.2|2742.2|3
1586244000000|2020-04-07 07:20:00|2754.7|2748.2|2757.2|2753.2|2761.2|2754.7|2753.2|2747.2|2
1586244300000|2020-04-07 07:25:00|2756.7|2748.2|2755.7|2749.2|2758.7|2749.2|2754.2|2747.7|14
1586244600000|2020-04-07 07:30:00|2756.2|2749.7|2755.7|2749.2|2756.2|2749.7|2750.7|2744.2|0
1586244900000|2020-04-07 07:35:00|2755.2|2748.7|2760.2|2754.2|2760.7|2754.2|2754.7|2748.7|0
1586245200000|2020-04-07 07:40:00|2760.7|2753.7|2770.7|2748.2|2770.7|2761.2|2760.2|2748.2|14
1586245500000|2020-04-07 07:45:00|2771.2|2747.2|2771.2|2759.2|2771.2|2763.2|2770.7|2747.2|0
1586245800000|2020-04-07 07:50:00|2772.2|2759.7|2773.2|2770.7|2783.7|2775.2|2772.2|2758.2|12
1586246100000|2020-04-07 07:55:00|2772.2|2765.7|2768.2|2761.7|2773.2|2766.7|2767.7|2761.2|8
1586246400000|2020-04-07 08:00:00|2767.7|2761.2|2768.2|2755.7|2770.7|2761.7|2764.2|2752.2|0
1586246700000|2020-04-07 08:05:00|2768.7|2756.7|2767.2|2760.7|2783.7|2760.7|2761.2|2755.7|0
1586247000000|2020-04-07 08:10:00|2767.7|2761.2|2769.7|2763.2|2769.7|2763.2|2767.7|2761.2|0
1586247300000|2020-04-07 08:15:00|2769.2|2762.7|2769.7|2763.2|2771.2|2764.7|2767.7|2761.2|0
1586247600000|2020-04-07 08:20:00|2770.2|2763.7|2769.2|2762.7|2770.2|2766.7|2767.2|2760.7|2
1586247900000|2020-04-07 08:25:00|2769.7|2763.2|2769.7|2763.7|2771.2|2765.2|2768.7|2762.2|0
1586248200000|2020-04-07 08:30:00|2769.2|2763.2|2759.2|2752.7|2769.2|2763.2|2758.7|2752.7|13
1586248500000|2020-04-07 08:35:00|2758.7|2752.2|2761.7|2755.7|2764.2|2757.7|2757.7|2751.7|0
1586248800000|2020-04-07 08:40:00|2762.2|2755.2|2760.7|2754.2|2764.2|2757.7|2760.2|2754.2|0
1586249100000|2020-04-07 08:45:00|2761.2|2754.7|2758.7|2752.7|2761.2|2754.7|2757.7|2751.7|0
1586249400000|2020-04-07 08:50:00|2758.2|2752.2|2752.7|2746.7|2758.2|2752.2|2752.2|2746.2|0
1586249700000|2020-04-07 08:55:00|2753.2|2747.2|2754.2|2748.2|2755.2|2749.2|2753.2|2747.2|0
1586250000000|2020-04-07 09:00:00|2754.7|2748.7|2755.7|2749.7|2758.2|2752.2|2754.7|2748.7|0
1586250300000|2020-04-07 09:05:00|2755.2|2749.2|2750.2|2744.2|2755.7|2749.2|2749.7|2743.7|0
1586250600000|2020-04-07 09:10:00|2749.7|2743.7|2750.7|2745.2|2751.7|2745.7|2749.7|2743.7|0
1586250900000|2020-04-07 09:15:00|2751.2|2745.7|2751.2|2745.2|2752.2|2746.2|2749.2|2743.2|0
1586251200000|2020-04-07 09:20:00|2751.7|2745.7|2755.7|2749.7|2756.2|2750.2|2750.2|2744.2|0
1586251500000|2020-04-07 09:25:00|2756.2|2750.2|2756.2|2750.2|2760.7|2754.2|2755.2|2749.2|0
1586251800000|2020-04-07 09:30:00|2755.7|2749.7|2756.2|2750.2|2759.7|2753.7|2753.7|2747.7|0
1586252100000|2020-04-07 09:35:00|2755.7|2749.7|2753.2|2747.2|2755.7|2749.7|2750.7|2744.7|0
1586252400000|2020-04-07 09:40:00|2752.7|2747.7|2758.2|2752.7|2758.7|2752.7|2752.7|2747.7|10
1586252700000|2020-04-07 09:45:00|2757.7|2753.2|2759.2|2755.7|2760.2|2755.7|2757.7|2752.7|0
1586253000000|2020-04-07 09:50:00|2758.7|2752.2|2761.7|2755.2|2761.7|2755.2|2755.7|2750.2|40
1586253300000|2020-04-07 09:55:00|2761.2|2754.7|2763.2|2757.2|2763.7|2757.2|2758.7|2754.7|0
1586253600000|2020-04-07 10:00:00|2762.7|2756.7|2770.7|2764.2|2770.7|2764.2|2762.2|2756.2|0
1586253900000|2020-04-07 10:05:00|2771.2|2764.7|2770.7|2764.2|2771.7|2765.2|2769.7|2763.7|0
1586254200000|2020-04-07 10:10:00|2770.2|2763.7|2775.2|2768.7|2775.2|2768.7|2768.7|2762.7|0
1586254500000|2020-04-07 10:15:00|2774.7|2769.2|2774.2|2767.7|2775.7|2769.2|2771.2|2764.7|0
1586254800000|2020-04-07 10:20:00|2774.7|2768.2|2771.2|2765.2|2774.7|2768.2|2771.2|2765.2|0
1586255100000|2020-04-07 10:25:00|2770.7|2764.7|2765.7|2760.2|2771.2|2764.7|2765.7|2760.2|0
1586255400000|2020-04-07 10:30:00|2766.2|2760.7|2766.7|2760.7|2768.2|2762.2|2765.2|2759.7|0
1586255700000|2020-04-07 10:35:00|2767.2|2761.2|2766.2|2760.2|2767.7|2762.2|2764.7|2759.2|0
1586256000000|2020-04-07 10:40:00|2766.7|2760.7|2768.7|2763.2|2769.2|2763.2|2764.2|2758.2|0
1586256300000|2020-04-07 10:45:00|2769.2|2762.7|2766.2|2760.7|2769.2|2763.2|2766.2|2760.7|1
1586256600000|2020-04-07 10:50:00|2766.7|2761.2|2766.7|2760.7|2768.2|2762.7|2766.2|2760.7|0
1586256900000|2020-04-07 10:55:00|2767.2|2761.2|2765.7|2759.7|2767.2|2761.2|2764.7|2759.7|0
1586257200000|2020-04-07 11:00:00|2769.7|2757.2|2766.2|2760.7|2772.2|2760.7|2763.7|2750.7|0
1586257500000|2020-04-07 11:05:00|2765.7|2760.2|2765.7|2759.7|2767.2|2761.2|2765.7|2759.7|0
1586257800000|2020-04-07 11:10:00|2765.2|2759.2|2767.7|2762.2|2768.2|2762.2|2764.7|2759.2|0
1586258100000|2020-04-07 11:15:00|2768.2|2762.7|2763.7|2758.2|2769.2|2763.2|2763.2|2757.2|0
1586258400000|2020-04-07 11:20:00|2764.2|2757.7|2763.2|2757.2|2764.7|2758.7|2762.2|2756.7|0
1586258700000|2020-04-07 11:25:00|2763.7|2757.7|2766.7|2760.7|2767.7|2761.7|2763.2|2757.7|0
1586259000000|2020-04-07 11:30:00|2767.2|2761.2|2766.7|2761.2|2767.7|2761.7|2766.7|2761.2|0
1586259300000|2020-04-07 11:35:00|2767.2|2760.7|2763.7|2758.2|2767.2|2760.7|2763.2|2757.7|0
1586259600000|2020-04-07 11:40:00|2763.2|2757.7|2763.2|2757.2|2763.7|2757.7|2761.7|2756.2|0
1586259900000|2020-04-07 11:45:00|2762.7|2756.7|2763.2|2757.2|2763.2|2757.2|2759.7|2754.2|0
1586260200000|2020-04-07 11:50:00|2763.7|2757.7|2761.7|2756.2|2764.7|2758.7|2761.7|2756.2|0
1586260500000|2020-04-07 11:55:00|2761.2|2755.7|2758.7|2753.2|2762.2|2755.7|2758.2|2752.7|0
1586260800000|2020-04-07 12:00:00|2759.2|2752.7|2760.2|2754.2|2760.7|2754.7|2757.2|2750.2|8
1586261100000|2020-04-07 12:05:00|2759.7|2753.7|2759.2|2753.2|2760.2|2754.2|2758.2|2752.7|0
1586261400000|2020-04-07 12:10:00|2758.7|2752.7|2756.2|2750.7|2759.2|2752.7|2754.2|2750.7|5
1586261700000|2020-04-07 12:15:00|2756.7|2751.2|2755.2|2749.7|2757.7|2751.2|2754.7|2749.2|5
1586262000000|2020-04-07 12:20:00|2755.7|2749.2|2753.7|2748.2|2755.7|2749.2|2752.7|2747.2|0
1586262300000|2020-04-07 12:25:00|2754.2|2747.7|2748.7|2742.7|2754.2|2747.7|2748.2|2742.7|0
1586262600000|2020-04-07 12:30:00|2748.2|2743.2|2753.7|2747.7|2753.7|2747.7|2748.2|2743.2|0
1586262900000|2020-04-07 12:35:00|2753.2|2747.2|2757.7|2751.7|2757.7|2751.7|2751.7|2746.2|0
1586263200000|2020-04-07 12:40:00|2758.2|2752.2|2758.7|2752.7|2759.2|2753.2|2757.2|2751.7|0
1586263500000|2020-04-07 12:45:00|2758.2|2752.2|2758.7|2752.7|2758.7|2752.7|2756.7|2751.2|0
1586263800000|2020-04-07 12:50:00|2758.2|2753.2|2757.2|2751.7|2760.2|2754.2|2756.2|2750.7|0
1586264100000|2020-04-07 12:55:00|2756.7|2751.2|2758.2|2752.2|2759.7|2753.7|2756.2|2750.2|0
1586264400000|2020-04-07 13:00:00|2757.7|2751.7|2756.7|2750.7|2757.7|2751.7|2755.7|2749.7|0
1586264700000|2020-04-07 13:05:00|2757.2|2751.2|2756.7|2750.7|2757.2|2751.2|2755.7|2749.7|0
1586265000000|2020-04-07 13:10:00|2756.2|2750.2|2756.7|2750.7|2756.7|2751.2|2755.2|2749.7|0
1586265300000|2020-04-07 13:15:00|2757.2|2751.2|2758.2|2752.7|2759.7|2753.7|2757.2|2751.2|0
1586265600000|2020-04-07 13:20:00|2758.7|2753.2|2760.2|2754.2|2760.2|2754.2|2758.7|2752.7|0
1586265900000|2020-04-07 13:25:00|2759.7|2753.7|2760.2|2754.7|2760.7|2754.7|2759.2|2753.7|0
1586266200000|2020-04-07 13:30:00|2760.7|2755.2|2756.2|2750.2|2762.2|2756.2|2755.7|2749.7|3
1586266500000|2020-04-07 13:35:00|2755.7|2749.7|2749.2|2743.7|2756.2|2750.7|2749.2|2743.7|0
1586266800000|2020-04-07 13:40:00|2748.7|2743.2|2749.7|2743.7|2751.2|2745.2|2748.7|2743.2|0
1586267100000|2020-04-07 13:45:00|2749.2|2743.2|2745.7|2739.7|2749.7|2743.2|2745.2|2739.7|0
1586267400000|2020-04-07 13:50:00|2745.2|2739.2|2746.2|2740.2|2746.7|2740.7|2744.2|2738.7|0
1586267700000|2020-04-07 13:55:00|2746.7|2740.7|2744.2|2738.2|2747.2|2741.2|2744.2|2738.2|1
1586268000000|2020-04-07 14:00:00|2744.7|2738.7|2735.2|2730.7|2746.2|2740.2|2735.2|2730.2|0
1586268300000|2020-04-07 14:05:00|2738.2|2731.2|2725.2|2719.7|2738.2|2732.2|2725.2|2719.7|1
1586268600000|2020-04-07 14:10:00|2725.7|2720.2|2719.2|2713.2|2727.2|2721.2|2716.2|2710.7|0
1586268900000|2020-04-07 14:15:00|2718.7|2712.7|2718.7|2712.7|2719.2|2713.2|2714.2|2708.2|3
1586269200000|2020-04-07 14:20:00|2718.2|2712.2|2714.2|2708.7|2720.7|2714.7|2712.7|2706.7|0
1586269500000|2020-04-07 14:25:00|2713.7|2708.2|2711.2|2705.2|2716.7|2710.7|2710.7|2705.2|0
1586269800000|2020-04-07 14:30:00|2710.7|2701.7|2721.7|2715.7|2724.2|2716.2|2710.7|2694.2|0
1586270100000|2020-04-07 14:35:00|2721.2|2715.2|2717.2|2711.2|2721.7|2715.7|2715.2|2709.2|0
1586270400000|2020-04-07 14:40:00|2716.7|2710.7|2713.2|2707.2|2717.2|2712.2|2712.7|2707.2|0
1586270700000|2020-04-07 14:45:00|2713.7|2707.7|2707.7|2694.2|2714.7|2709.7|2707.2|2693.2|0
1586271000000|2020-04-07 14:50:00|2708.2|2694.7|2704.2|2698.7|2710.7|2702.7|2701.7|2693.7|0
1586271300000|2020-04-07 14:55:00|2703.7|2698.2|2710.7|2705.2|2711.2|2708.2|2703.7|2698.2|0
1586271600000|2020-04-07 15:00:00|2711.2|2704.7|2715.2|2709.2|2715.2|2709.2|2710.7|2704.7|2
1586271900000|2020-04-07 15:05:00|2714.7|2708.7|2716.7|2710.7|2718.7|2712.2|2713.7|2707.7|3
1586272200000|2020-04-07 15:10:00|2717.2|2711.2|2716.2|2710.2|2718.2|2712.2|2713.2|2707.7|0
1586272500000|2020-04-07 15:15:00|2715.7|2710.7|2716.2|2710.2|2719.2|2713.2|2715.7|2709.7|0
1586272800000|2020-04-07 15:20:00|2715.7|2709.7|2717.7|2711.7|2718.2|2712.2|2711.2|2705.2|3
1586273100000|2020-04-07 15:25:00|2718.2|2712.2|2723.7|2712.2|2724.2|2718.2|2714.7|2708.7|0
1586273400000|2020-04-07 15:30:00|2734.7|2711.7|2725.2|2711.7|2734.7|2712.7|2723.7|2707.7|0
1586273700000|2020-04-07 15:35:00|2724.7|2711.2|2741.7|2708.2|2744.7|2711.2|2721.7|2703.7|0
1586274000000|2020-04-07 15:40:00|2741.2|2710.2|2744.2|2710.7|2747.7|2715.7|2739.2|2707.2|0
1586274300000|2020-04-07 15:45:00|2743.7|2711.2|2746.2|2708.7|2746.2|2714.2|2742.2|2705.7|0
1586274600000|2020-04-07 15:50:00|2745.7|2685.7|2738.7|2699.7|2765.7|2706.7|2738.7|2684.2|0
1586274900000|2020-04-07 15:55:00||2700.2||2700.2||2700.2||2700.2|0
1586275200000|2020-04-07 16:00:00|2745.7|2700.7|2744.2|2708.7|2769.2|2708.7|2740.2|2700.7|0
1586275500000|2020-04-07 16:05:00|2772.7|2709.2|2753.2|2714.7|2772.7|2714.7|2746.2|2705.2|0
1586275800000|2020-04-07 16:10:00|2775.7|2708.2|2747.7|2709.7|2776.2|2709.7|2746.2|2708.2|0
1586276100000|2020-04-07 16:15:00|2754.7||2754.7||2754.7||2754.7||0
1586276400000|2020-04-07 16:20:00|2776.2|2710.2|2745.7|2710.2|2783.7|2710.2|2745.7|2710.2|0
1586276700000|2020-04-07 16:25:00|2745.2|2703.2|2770.2|2707.2|2770.2|2707.2|2738.7|2682.2|0
1586277000000|2020-04-07 16:30:00|2743.2|2707.7|2737.7|2701.7|2765.2|2707.7|2737.7|2680.7|0
1586277300000|2020-04-07 16:35:00||2702.2||2702.7||2704.7||2680.7|0
1586277600000|2020-04-07 16:40:00|2744.2|2703.2|2744.7|2706.2|2744.7|2706.2|2737.7|2703.2|0
1586277900000|2020-04-07 16:45:00|2771.7|2706.7|2744.7|2709.2|2771.7|2709.2|2744.7|2706.7|0
1586278200000|2020-04-07 16:50:00||2702.7||2706.2||2706.2||2702.7|0
1586278500000|2020-04-07 16:55:00|2751.2|2699.7|2744.7|2700.7|2751.2|2700.7|2744.7|2699.7|0
1586278800000|2020-04-07 17:00:00||2701.2||2701.2||2701.2||2701.2|0
1586279400000|2020-04-07 17:10:00|2744.2|2701.7|2741.2|2706.2|2767.2|2707.7|2737.2|2700.7|0
1586279700000|2020-04-07 17:15:00|2747.7|2704.7|2732.7|2700.2|2764.2|2704.7|2732.7|2700.2|0
1586280000000|2020-04-07 17:20:00|2758.2||2732.7||2760.7||2732.7||0
1586280300000|2020-04-07 17:25:00|2739.7|2700.7|2732.7|2700.2|2739.7|2700.7|2732.7|2700.2|0
1586280600000|2020-04-07 17:30:00|2739.7|2700.7|2732.7|2700.2|2758.2|2700.7|2732.7|2700.2|0
1586280900000|2020-04-07 17:35:00|2739.2||2732.7||2739.2||2732.7||0
1586281200000|2020-04-07 17:40:00|2739.2||2732.7||2739.2||2732.7||0
1586281500000|2020-04-07 17:45:00|2739.2||2732.7||2757.7||2732.7||0
1586281800000|2020-04-07 17:50:00|2732.2||2724.2||2753.7||2722.2||0
1586282100000|2020-04-07 17:55:00|2731.2||2724.2||2731.2||2724.2||0
1586282400000|2020-04-07 18:00:00|2752.2||2724.2||2752.2||2724.2||0
1586282700000|2020-04-07 18:05:00|2730.7||2723.7||2730.7||2723.7||0
1586283000000|2020-04-07 18:10:00|2747.7||2723.7||2747.7||2723.7||0
1586283300000|2020-04-07 18:15:00|2730.2||2723.7||2730.2||2723.7||0
1586283900000|2020-04-07 18:25:00|2716.7||2716.7||2716.7||2716.7||0
1586284800000|2020-04-07 18:40:00|2716.2||2716.2||2716.2||2716.2||0
1586285100000|2020-04-07 18:45:00|2716.7||2716.2||2716.7||2716.2||0
1586285400000|2020-04-07 18:50:00|2716.7|2671.2|2709.2|2652.2|2716.7|2672.2|2706.2|2650.7|1
1586285700000|2020-04-07 18:55:00|2716.2|2652.7|2714.7|2653.7|2716.2|2653.7|2703.7|2652.2|0
1586286000000|2020-04-07 19:00:00|2716.7|2652.2|2716.7|2660.7|2716.7|2660.7|2716.7|2652.2|0
1586286300000|2020-04-07 19:05:00||2658.7||2661.7||2661.7||2658.7|0
1586287200000|2020-04-07 19:20:00|2716.2|2654.2|2716.2|2662.2|2716.2|2662.2|2716.2|2654.2|0
1586287500000|2020-04-07 19:25:00|2715.7|2662.7|2704.7|2662.7|2716.7|2662.7|2704.7|2662.7|0
1586287800000|2020-04-07 19:30:00|2716.2|2663.2|2712.7|2663.2|2716.7|2663.2|2702.7|2663.2|0
1586288100000|2020-04-07 19:35:00|2716.7|2656.2|2714.7|2666.2|2716.7|2666.2|2712.7|2653.7|0
1586288400000|2020-04-07 19:40:00|2716.7|2666.7|2716.7|2667.2|2716.7|2667.2|2714.7|2661.7|0
1586288700000|2020-04-07 19:45:00||2660.2||2682.2||2682.2||2659.7|0
1586289000000|2020-04-07 19:50:00|2716.2|2675.2|2706.7|2654.7|2716.7|2675.7|2706.7|2647.7|0
1586289300000|2020-04-07 19:55:00|2713.2|2655.2|2706.7|2655.7|2713.2|2655.7|2706.7|2655.2|0
1586325600000|2020-04-08 06:00:00|2753.7|2684.2|2823.2|2533.7|2823.2|2685.7|2733.2|2533.7|0
1586325900000|2020-04-08 06:05:00||2621.2||2621.2||2621.2||2621.2|0
1586326200000|2020-04-08 06:10:00|2753.2||2753.2||2753.2||2753.2||0
1586326500000|2020-04-08 06:15:00|2752.7||2752.7||2752.7||2752.7||0
1586326800000|2020-04-08 06:20:00|2752.2|2621.7|2752.2|2622.2|2752.2|2622.2|2752.2|2621.7|0
1586328000000|2020-04-08 06:40:00|2751.7|2622.7|2751.2|2622.7|2751.7|2622.7|2751.2|2622.7|0
1586328300000|2020-04-08 06:45:00|2750.7|2623.2|2722.2|2674.2|2750.7|2674.2|2722.2|2623.2|0
1586328600000|2020-04-08 06:50:00|2750.2|2623.7|2732.7|2622.2|2750.2|2623.7|2732.7|2621.7|0
1586328900000|2020-04-08 06:55:00|2732.2|2639.2|2732.2|2681.2|2732.2|2681.2|2731.2|2639.2|0
1586329200000|2020-04-08 07:00:00|2732.7|2675.7|2732.2|2709.2|2732.7|2709.2|2732.2|2674.7|0
1586329500000|2020-04-08 07:05:00|2731.2|2710.2|2732.7|2723.2|2732.7|2724.7|2723.2|2706.2|0
1586329800000|2020-04-08 07:10:00|2736.7|2722.7|2742.2|2735.7|2742.2|2736.7|2736.2|2722.2|12
1586330100000|2020-04-08 07:15:00|2742.7|2736.2|2745.7|2739.7|2748.2|2742.2|2742.7|2736.2|2
1586330400000|2020-04-08 07:20:00|2746.2|2740.2|2752.2|2738.2|2755.7|2740.7|2743.2|2727.2|0
1586330700000|2020-04-08 07:25:00|2753.2|2738.7|2750.2|2744.2|2758.7|2745.7|2748.2|2738.7|0
1586331000000|2020-04-08 07:30:00|2749.7|2743.7|2742.7|2736.2|2750.2|2744.2|2740.7|2736.2|30
1586331300000|2020-04-08 07:35:00|2743.2|2736.7|2751.2|2744.7|2752.2|2745.7|2743.2|2736.7|0
1586331600000|2020-04-08 07:40:00|2751.7|2745.2|2746.7|2740.2|2751.7|2745.2|2746.2|2739.7|0
1586331900000|2020-04-08 07:45:00|2746.2|2739.7|2748.2|2741.7|2749.7|2743.2|2743.7|2737.2|0
1586332200000|2020-04-08 07:50:00|2748.7|2742.2|2752.2|2746.2|2754.2|2748.7|2748.7|2742.2|1
1586332500000|2020-04-08 07:55:00|2752.7|2746.7|2752.7|2746.2|2753.7|2747.2|2750.2|2744.2|0
1586332800000|2020-04-08 08:00:00|2752.2|2746.7|2750.2|2743.7|2752.2|2746.7|2748.7|2742.7|0
1586333100000|2020-04-08 08:05:00|2750.7|2744.2|2752.2|2746.2|2752.7|2746.7|2750.2|2744.2|0
1586333400000|2020-04-08 08:10:00|2751.7|2745.7|2748.7|2742.7|2751.7|2745.7|2746.7|2740.7|0
1586333700000|2020-04-08 08:15:00|2749.2|2743.2|2742.7|2736.7|2749.2|2743.2|2742.7|2736.7|0
1586334000000|2020-04-08 08:20:00|2743.2|2737.2|2743.2|2738.2|2743.7|2738.2|2741.7|2736.2|0
1586334300000|2020-04-08 08:25:00|2742.7|2738.7|2738.2|2732.7|2742.7|2739.2|2738.2|2732.7|0
1586334600000|2020-04-08 08:30:00|2737.2|2732.2|2731.2|2725.2|2737.2|2732.2|2727.2|2724.7|1
1586334900000|2020-04-08 08:35:00|2730.7|2724.7|2733.7|2727.7|2733.7|2727.7|2728.2|2722.2|0
1586335200000|2020-04-08 08:40:00|2734.2|2728.2|2734.7|2728.7|2737.2|2731.2|2733.7|2727.7|0
1586335500000|2020-04-08 08:45:00|2735.2|2729.2|2737.7|2731.7|2739.7|2733.7|2735.2|2729.2|0
1586335800000|2020-04-08 08:50:00|2737.2|2731.2|2741.2|2735.7|2741.7|2735.7|2737.2|2731.2|0
1586336100000|2020-04-08 08:55:00|2741.7|2735.2|2741.2|2735.2|2741.7|2735.2|2739.2|2733.2|0
1586336400000|2020-04-08 09:00:00|2741.7|2735.7|2742.2|2736.2|2742.2|2736.7|2739.2|2733.2|0
1586336700000|2020-04-08 09:05:00|2741.7|2735.7|2740.7|2734.7|2743.7|2737.7|2739.7|2733.7|0
1586337000000|2020-04-08 09:10:00|2741.2|2735.2|2738.7|2732.7|2741.2|2735.2|2738.7|2732.7|0
1586337300000|2020-04-08 09:15:00|2739.2|2733.2|2736.2|2730.7|2739.2|2733.2|2734.7|2728.7|0
1586337600000|2020-04-08 09:20:00|2736.7|2731.2|2734.2|2728.2|2737.2|2731.2|2734.2|2728.2|0
1586337900000|2020-04-08 09:25:00|2733.7|2727.7|2739.7|2733.7|2740.2|2734.2|2733.2|2727.2|0
1586338200000|2020-04-08 09:30:00|2740.2|2734.2|2738.7|2735.2|2740.7|2735.2|2738.2|2733.7|15
1586338500000|2020-04-08 09:35:00|2738.2||2739.7||2739.7||2738.2||0
1586338800000|2020-04-08 09:40:00|2740.2|2732.2|2739.2|2733.7|2740.2|2734.7|2738.2|2732.2|5
1586339100000|2020-04-08 09:45:00|2739.7|2734.2|2740.2|2734.7|2741.7|2736.2|2739.7|2734.2|0
1586339400000|2020-04-08 09:50:00|2739.7|2734.2|2731.2|2725.7|2739.7|2734.2|2731.2|2725.7|10
1586339700000|2020-04-08 09:55:00|2731.7|2726.2|2735.7|2730.2|2736.2|2730.7|2731.7|2726.2|0
1586340000000|2020-04-08 10:00:00|2736.2|2730.7|2738.7|2733.2|2739.7|2735.2|2735.7|2730.7|3
1586340300000|2020-04-08 10:05:00|2738.2|2732.7|2739.2|2734.2|2739.2|2734.2|2737.7|2732.2|0
1586340600000|2020-04-08 10:10:00|2739.7|2731.7|2738.2|2727.2|2739.7|2731.7|2736.7|2725.7|2
1586340900000|2020-04-08 10:15:00|2738.7|2727.7|2734.5|2728.5|2739.2|2733.2|2734|2727.7|0
1586341200000|2020-04-08 10:20:00|2734|2727.9|2729|2723.5|2734|2727.9|2729|2723|0
1586341500000|2020-04-08 10:25:00|2728.5|2723|2727|2721.5|2728.5|2723|2726|2720|0
1586341800000|2020-04-08 10:30:00|2727.5|2722|2727|2721.5|2729|2723|2727|2721.5|0
1586342100000|2020-04-08 10:35:00|2726.5|2721|2726|2720.5|2727|2721.5|2725.5|2720|0
1586342400000|2020-04-08 10:40:00|2726.5|2721|2724.5|2719|2726.5|2721|2724|2718.5|0
1586342700000|2020-04-08 10:45:00|2725|2718.5|2726|2720.5|2726|2720.5|2724|2718|0
1586343000000|2020-04-08 10:50:00|2725.5|2720|2727.5|2721.5|2727.5|2722|2725|2719|0
1586343300000|2020-04-08 10:55:00|2727|2721|2721.8|2715.8|2727|2721.5|2721.3|2715.8|0
1586343600000|2020-04-08 11:00:00|2722.3|2715.3|2719.3|2713.8|2727.8|2715.3|2718.3|2709.3|0
1586343900000|2020-04-08 11:05:00|2719.8|2714.3|2721.8|2715.8|2721.8|2715.8|2719.8|2713.8|0
1586344200000|2020-04-08 11:10:00|2722.3|2716.3|2726.8|2720.8|2727.8|2721.8|2722.3|2716.3|0
1586344500000|2020-04-08 11:15:00|2726.3|2720.3|2724.8|2718.8|2726.3|2720.8|2724.3|2718.8|0
1586344800000|2020-04-08 11:20:00|2725.3|2719.3|2727.3|2721.3|2727.8|2722.3|2725.3|2719.3|0
1586345100000|2020-04-08 11:25:00|2727.8|2721.8|2724.8|2718.8|2727.8|2722.3|2724.3|2718.8|0
1586345400000|2020-04-08 11:30:00|2724.3|2719.3|2725.8|2720.3|2725.8|2720.3|2723.3|2717.3|0
1586345700000|2020-04-08 11:35:00|2728.4|2722.9|2726.8|2720.8|2728.4|2722.9|2725.8|2720.3|0
1586346000000|2020-04-08 11:40:00|2727.3|2721.3|2722.3|2716.8|2727.3|2721.3|2722.3|2716.8|0
1586346300000|2020-04-08 11:45:00|2722.8|2717.3|2725.3|2719.3|2725.3|2719.3|2722.8|2717.3|0
1586346600000|2020-04-08 11:50:00|2725.8|2719.8|2728.8|2723.3|2729.8|2724.3|2725.8|2719.8|0
1586346900000|2020-04-08 11:55:00|2729.3|2723.8|2731.3|2725.3|2731.3|2725.3|2729.3|2723.8|0
1586347200000|2020-04-08 12:00:00|2730.8|2724.8|2734.3|2728.8|2734.8|2728.8|2730.3|2724.3|0
1586347500000|2020-04-08 12:05:00|2734.8|2729.8|2736.3|2730.3|2737.3|2731.3|2734.3|2729.8|2
1586347800000|2020-04-08 12:10:00|2735.8|2730.8|2737.8|2731.8|2737.8|2731.8|2735.8|2730.3|0
1586348100000|2020-04-08 12:15:00|2737.3|2731.3|2735.3|2729.3|2737.3|2731.3|2733.8|2727.8|0
1586348400000|2020-04-08 12:20:00|2735.8|2729.8|2737.3|2731.3|2738.3|2732.3|2735.8|2729.8|0
1586348700000|2020-04-08 12:25:00|2736.8|2731.8|2733.8|2727.8|2736.8|2731.8|2732.3|2726.8|0
1586349000000|2020-04-08 12:30:00|2734.3|2728.3|2734.8|2729.3|2736.3|2730.8|2734.3|2728.3|0
1586349300000|2020-04-08 12:35:00|2735.3|2728.8|2732.8|2727.3|2735.3|2729.3|2731.3|2725.8|0
1586349600000|2020-04-08 12:40:00|2732.3|2726.8|2735.3|2729.8|2735.3|2729.8|2732.3|2726.8|0
1586349900000|2020-04-08 12:45:00|2735.8|2729.3|2735.3|2729.8|2735.8|2730.3|2733.3|2727.8|0
1586350200000|2020-04-08 12:50:00|2734.8|2729.3|2735.3|2729.8|2735.8|2730.3|2734.3|2728.3|0
1586350500000|2020-04-08 12:55:00|2735.8|2730.3|2738.3|2732.8|2738.3|2732.8|2734.8|2729.3|0
1586350800000|2020-04-08 13:00:00|2738.8|2733.3|2740.8|2735.3|2741.8|2735.8|2738.8|2733.3|0
1586351100000|2020-04-08 13:05:00|2741.3|2734.8|2742.8|2737.3|2744.8|2739.3|2741.3|2734.8|0
1586351400000|2020-04-08 13:10:00|2742.3|2736.8|2741.3|2735.3|2742.8|2737.3|2740.8|2734.8|0
1586351700000|2020-04-08 13:15:00|2741.8|2735.8|2741.8|2736.3|2744.8|2738.3|2741.8|2735.8|0
1586352000000|2020-04-08 13:20:00|2741.3|2735.8|2741.8|2735.8|2742.3|2736.8|2741.3|2735.8|0
1586352300000|2020-04-08 13:25:00|2742.3|2736.3|2738.8|2732.8|2742.8|2737.3|2738.8|2732.8|0
1586352600000|2020-04-08 13:30:00|2739.3|2733.3|2735.8|2729.8|2741.8|2735.8|2735.3|2729.8|0
1586352900000|2020-04-08 13:35:00|2736.3|2730.8|2736.3|2730.8|2737.8|2731.8|2731.3|2725.8|3
1586353200000|2020-04-08 13:40:00|2736.8|2731.3|2736.3|2730.8|2739.3|2733.3|2736.3|2730.8|0
1586353500000|2020-04-08 13:45:00|2736.8|2731.3|2732.3|2726.8|2738.8|2732.8|2732.3|2726.8|0
1586353800000|2020-04-08 13:50:00|2732.8|2726.3|2727.8|2722.3|2732.8|2726.8|2727.8|2722.3|0
1586354100000|2020-04-08 13:55:00|2727.3|2721.8|2724.8|2719.3|2728.8|2722.8|2724.8|2719.3|0
1586354400000|2020-04-08 14:00:00|2725.3|2719.8|2726.8|2720.8|2729.3|2724.3|2725.3|2719.8|0
1586354700000|2020-04-08 14:05:00|2727.3|2721.3|2722.8|2717.3|2728.3|2722.8|2722.3|2716.8|0
1586355000000|2020-04-08 14:10:00|2723.3|2717.8|2727.8|2722.3|2728.3|2722.8|2723.3|2717.8|0
1586355300000|2020-04-08 14:15:00|2727.3|2721.8|2728.3|2724.3|2729.8|2724.3|2727.3|2721.8|0
1586355600000|2020-04-08 14:20:00|2727.8|2721.8|2725.3|2719.3|2727.8|2722.3|2725.3|2719.3|2
1586355900000|2020-04-08 14:25:00|2725.8|2719.8|2733.8|2728.3|2734.3|2728.8|2725.8|2719.3|0
1586356200000|2020-04-08 14:30:00|2734.3|2727.8|2732.3|2726.8|2734.3|2727.8|2730.8|2725.3|0
1586356500000|2020-04-08 14:35:00|2731.8|2726.3|2729.3|2723.8|2731.8|2726.8|2728.8|2723.3|0
1586356800000|2020-04-08 14:40:00|2729.8|2724.8|2726.3|2721.3|2731.3|2725.3|2725.8|2720.3|0
1586357100000|2020-04-08 14:45:00|2726.8|2721.8|2732.3|2726.3|2732.3|2726.8|2726.8|2721.8|0
1586357400000|2020-04-08 14:50:00|2732.8|2726.8|2733.8|2728.3|2737.3|2731.3|2732.3|2726.8|0
1586357700000|2020-04-08 14:55:00|2733.3|2728.8|2739.3|2733.8|2739.8|2734.3|2731.8|2726.3|0
1586358000000|2020-04-08 15:00:00|2739.8|2733.3|2737.3|2731.8|2739.8|2733.3|2737.3|2731.3|0
1586358300000|2020-04-08 15:05:00|2737.8|2732.3|2738.8|2733.3|2739.8|2734.3|2736.8|2731.3|0
1586358600000|2020-04-08 15:10:00|2739.3|2733.8|2743.3|2737.8|2743.8|2738.3|2738.8|2733.8|1
1586358900000|2020-04-08 15:15:00|2742.8|2737.3|2749.8|2744.3|2751.3|2745.3|2742.8|2737.3|0
1586359200000|2020-04-08 15:20:00|2750.3|2744.8|2754.8|2748.8|2783.3|2748.8|2750.3|2737.3|8
1586359500000|2020-04-08 15:25:00|2755.3|2749.3|2756.8|2749.3|2757.8|2754.3|2754.3|2748.8|1
1586359800000|2020-04-08 15:30:00|2771.3|2748.8|2766.3|2748.8|2771.3|2750.3|2758.8|2744.3|26
1586360100000|2020-04-08 15:35:00|2765.8|2748.3|2774.8|2747.8|2774.8|2764.3|2764.3|2741.8|4
1586360400000|2020-04-08 15:40:00|2774.3||2774.8||2808.3||2773.8||0
1586360700000|2020-04-08 15:45:00|2806.3|2741.8|2776.3|2746.8|2806.3|2746.8|2774.8|2723.8|0
1586361000000|2020-04-08 15:50:00|2782.3|2721.3|2776.3|2744.8|2782.3|2744.8|2776.3|2721.3|0
1586361300000|2020-04-08 15:55:00||2738.8||2743.3||2748.3||2721.3|0
1586361600000|2020-04-08 16:00:00||2711.8||2746.3||2746.3||2711.8|0
1586361900000|2020-04-08 16:05:00|2782.3|2721.8|2776.3|2744.3|2782.3|2744.3|2776.3|2721.8|0
1586362200000|2020-04-08 16:10:00|2782.3|2743.3|2776.3|2741.3|2803.3|2743.3|2776.3|2711.8|0
1586362500000|2020-04-08 16:15:00|2782.3|2741.8|2776.3|2746.3|2782.3|2746.3|2776.3|2735.8|0
1586362800000|2020-04-08 16:20:00|2809.8|2740.8|2776.3|2746.3|2809.8|2746.3|2776.3|2740.8|0
1586363100000|2020-04-08 16:25:00||2740.3||2744.8||2744.8||2740.3|0
1586363400000|2020-04-08 16:30:00||2720.8||2744.8||2744.8||2720.8|0
1586363700000|2020-04-08 16:35:00||2738.8||2747.8||2747.8||2718.8|0
1586364300000|2020-04-08 16:45:00||2721.8||2745.8||2745.8||2721.8|0
1586364600000|2020-04-08 16:50:00||2720.3||2743.8||2743.8||2720.3|0
1586364900000|2020-04-08 16:55:00|2782.3|2738.3|2776.3|2743.8|2807.8|2743.8|2776.3|2738.3|0
1586365200000|2020-04-08 17:00:00|2782.3||2776.3||2782.3||2776.3||0
1586365500000|2020-04-08 17:05:00|2809.3|2744.3|2776.3|2746.3|2809.3|2748.3|2776.3|2723.8|0
1586365800000|2020-04-08 17:10:00||2721.8||2744.3||2744.3||2720.3|0
1586366100000|2020-04-08 17:15:00||2744.8||2744.8||2744.8||2738.8|0
1586367000000|2020-04-08 17:30:00||2739.3||2740.3||2740.3||2739.3|0
1586367300000|2020-04-08 17:35:00||2733.8||2738.8||2738.8||2732.8|0
1586367600000|2020-04-08 17:40:00|2800.3|2737.3|2776.3|2735.3|2800.3|2737.3|2776.3|2711.8|0
1586367900000|2020-04-08 17:45:00||2735.8||2736.8||2738.8||2711.8|0
1586368200000|2020-04-08 17:50:00|2782.3|2737.3|2776.3|2737.3|2782.3|2737.3|2776.3|2737.3|0
1586368500000|2020-04-08 17:55:00|2781.8|2731.8|2759.8|2730.8|2781.8|2735.8|2759.8|2730.3|0
1586368800000|2020-04-08 18:00:00|2761.8|2731.3|2779.3|2716.3|2801.8|2734.8|2761.8|2716.3|0
1586369100000|2020-04-08 18:05:00||2720.3||2717.8||2722.3||2716.8|0
1586369400000|2020-04-08 18:10:00|2785.3|2718.3|2779.3|2718.3|2785.3|2718.3|2779.3|2718.3|0
1586369700000|2020-04-08 18:15:00|2785.3|2722.3|2779.3|2719.3|2785.3|2722.3|2779.3|2718.8|0
1586370000000|2020-04-08 18:20:00|2785.3|2719.8|2779.3|2726.8|2785.3|2726.8|2779.3|2719.8|0
1586370600000|2020-04-08 18:30:00|2816.8|2727.3|2779.3|2727.3|2816.8|2727.3|2779.3|2727.3|0
1586371200000|2020-04-08 18:40:00|2785.3|2727.8|2780.8|2748.3|2785.3|2753.3|2780.8|2727.8|0
1586371500000|2020-04-08 18:45:00|2817.3|2748.8|2780.8|2743.8|2817.3|2748.8|2780.8|2742.8|0
1586371800000|2020-04-08 18:50:00||2732.8||2744.3||2744.3||2732.8|0
1586372100000|2020-04-08 18:55:00|2818.8|2744.8|2780.8|2745.8|2818.8|2745.8|2780.8|2738.8|0
1586372700000|2020-04-08 19:05:00|2786.8|2746.3|2786.8|2746.3|2786.8|2746.3|2780.8|2746.3|0
1586373000000|2020-04-08 19:10:00|2821.8|2746.8|2777.8|2746.8|2821.8|2746.8|2777.8|2746.8|0
1586373300000|2020-04-08 19:15:00|2779.8|2747.3|2779.8|2747.3|2779.8|2747.3|2779.8|2747.3|0
1586373600000|2020-04-08 19:20:00|2818.8|2747.8|2779.8|2747.8|2818.8|2748.8|2779.8|2747.8|0
1586374200000|2020-04-08 19:30:00|2785.8|2748.3|2781.3|2748.3|2820.3|2748.3|2781.3|2748.3|0
1586374500000|2020-04-08 19:35:00|2812.3|2729.3|2781.3|2744.3|2812.3|2744.3|2781.3|2729.3|0
1586374800000|2020-04-08 19:40:00||2738.3||2738.8||2738.8||2738.3|0
1586375100000|2020-04-08 19:45:00|2787.3|2739.3|2781.3|2739.8|2787.3|2739.8|2781.3|2733.3|0
1586375400000|2020-04-08 19:50:00|2787.3|2740.3|2786.8|2740.3|2822.3|2740.3|2782.8|2740.3|0
1586375700000|2020-04-08 19:55:00|2792.8|2740.8|2786.8|2741.3|2792.8|2741.3|2786.8|2733.8|0
1586412000000|2020-04-09 06:00:00|2810.8|2750.3|2810.8|2621.8|2810.8|2762.3|2810.8|2621.8|0
1586412600000|2020-04-09 06:10:00|2810.3|2622.3|2810.3|2707.8|2810.3|2707.8|2810.3|2622.3|0
1586412900000|2020-04-09 06:15:00||2708.8||2708.8||2708.8||2708.8|0
1586413200000|2020-04-09 06:20:00|2810.8|2709.3|2810.8|2739.8|2810.8|2739.8|2810.3|2709.3|0
1586413500000|2020-04-09 06:25:00||2765.3||2765.3||2765.3||2765.3|0
1586414700000|2020-04-09 06:45:00|2810.3|2765.8|2810.3|2765.8|2810.3|2765.8|2810.3|2765.8|0
1586415300000|2020-04-09 06:55:00||2739.8||2760.8||2760.8||2739.8|0
1586415600000|2020-04-09 07:00:00|2809.8|2766.8|2805.3|2783.8|2810.3|2789.3|2805.3|2766.8|0
1586415900000|2020-04-09 07:05:00|2805.8|2785.3|2805.8|2795.3|2805.8|2796.3|2805.3|2784.3|0
1586416200000|2020-04-09 07:10:00|2810.3|2795.8|2807.3|2794.8|2810.3|2801.8|2805.8|2794.8|3
1586416500000|2020-04-09 07:15:00|2806.8|2795.3|2816.8|2802.3|2819.3|2805.3|2806.8|2794.8|3
1586416800000|2020-04-09 07:20:00|2817.3|2803.3|2814.3|2799.3|2818.3|2806.8|2809.8|2795.8|1
1586417100000|2020-04-09 07:25:00|2813.8|2798.8|2810.8|2795.8|2817.3|2799.8|2808.3|2794.8|0
1586417400000|2020-04-09 07:30:00|2811.3|2795.3|2811.3|2795.8|2828.8|2797.3|2806.8|2794.8|0
1586417700000|2020-04-09 07:35:00|2810.8|2796.3|2811.3|2797.8|2816.3|2798.8|2809.3|2794.8|0
1586418000000|2020-04-09 07:40:00|2810.8|2797.3|2807.3|2794.8|2811.8|2798.3|2803.8|2794.8|0
1586418300000|2020-04-09 07:45:00|2806.8|2795.8|2810.8|2796.8|2812.8|2800.3|2806.8|2794.8|0
1586418600000|2020-04-09 07:50:00|2810.3|2797.3|2810.8|2797.8|2813.3|2800.8|2808.8|2795.8|0
1586418900000|2020-04-09 07:55:00|2811.3|2797.3|2814.8|2801.3|2815.3|2801.8|2808.8|2795.3|0
1586419200000|2020-04-09 08:00:00|2815.3|2800.8|2813.8|2799.8|2849.3|2802.8|2812.3|2798.8|0
1586419500000|2020-04-09 08:05:00|2813.3|2800.3|2811.3|2798.3|2814.8|2800.8|2811.3|2798.3|0
1586419800000|2020-04-09 08:10:00|2810.8|2797.8|2808.3|2794.8|2810.8|2797.8|2807.3|2794.8|0
1586420100000|2020-04-09 08:15:00|2807.8|2795.3|2808.8|2795.8|2812.3|2797.8|2806.8|2795.3|0
1586420400000|2020-04-09 08:20:00|2809.3|2796.3|2805.8|2799.8|2811.8|2802.8|2805.8|2796.3|0
1586420700000|2020-04-09 08:25:00|2805.3|2799.3|2800.8|2794.8|2807.3|2801.3|2800.8|2794.8|0
1586421000000|2020-04-09 08:30:00|2801.3|2794.3|2801.3|2795.3|2803.3|2797.3|2800.3|2794.3|0
1586421300000|2020-04-09 08:35:00|2801.8|2795.8|2798.3|2794.3|2805.3|2799.3|2798.3|2794.3|0
1586421600000|2020-04-09 08:40:00|2797.3|2794.8|2800.8|2794.8|2802.8|2796.8|2797.3|2794.8|1
1586421900000|2020-04-09 08:45:00|2800.3|2794.3|2797.3|2794.3|2802.8|2796.8|2797.3|2791.3|7
1586422200000|2020-04-09 08:50:00|2796.8|2790.3|2795.8|2789.3|2796.8|2790.3|2793.3|2786.8|2
1586422500000|2020-04-09 08:55:00|2795.3|2789.8|2791.8|2785.3|2795.3|2789.8|2791.8|2785.3|0
1586422800000|2020-04-09 09:00:00|2791.3|2784.8|2790.8|2784.3|2792.3|2786.3|2790.3|2783.8|0
1586423100000|2020-04-09 09:05:00|2790.3|2783.8|2787.8|2781.3|2790.3|2783.8|2787.3|2780.8|0
1586423400000|2020-04-09 09:10:00|2787.3|2780.8|2781.8|2775.3|2787.3|2780.8|2778.8|2772.3|0
1586423700000|2020-04-09 09:15:00|2782.3|2775.8|2774.3|2768.3|2784.8|2778.3|2774.3|2768.3|0
1586424000000|2020-04-09 09:20:00|2774.8|2768.8|2775.8|2771.3|2777.8|2771.8|2773.8|2767.8|0
1586424300000|2020-04-09 09:25:00|2776.3|2771.8|2782.8|2776.8|2782.8|2776.8|2776.3|2771.8|0
1586424600000|2020-04-09 09:30:00|2782.3|2776.3|2782.3|2776.3|2783.8|2777.8|2781.3|2775.3|0
1586424900000|2020-04-09 09:35:00|2781.8|2775.8|2778.3|2771.8|2781.8|2775.8|2776.3|2771.3|0
1586425200000|2020-04-09 09:40:00|2778.8|2772.3|2780.3|2774.8|2781.3|2774.8|2777.8|2771.8|0
1586425500000|2020-04-09 09:45:00|2779.8|2771.3|2778.3|2763.3|2781.3|2772.8|2773.8|2761.8|1
1586425800000|2020-04-09 09:50:00|2778.8|2763.8|2774.8|2761.3|2779.8|2769.3|2774.8|2760.8|0
1586426100000|2020-04-09 09:55:00|2775.3|2761.8|2773.8|2767.8|2775.8|2768.8|2772.3|2757.8|0
1586426400000|2020-04-09 10:00:00|2773.3|2767.3|2776.8|2770.3|2776.8|2770.3|2771.8|2765.8|0
1586426700000|2020-04-09 10:05:00|2776.3|2769.8|2778.8|2772.3|2779.3|2772.8|2776.3|2769.8|0
1586427000000|2020-04-09 10:10:00|2778.3|2771.8|2780.3|2773.8|2780.3|2773.8|2778.3|2771.8|0
1586427300000|2020-04-09 10:15:00|2780.8|2774.3|2775.8|2769.3|2780.8|2774.3|2775.8|2769.3|0
1586427600000|2020-04-09 10:20:00|2775.3|2769.8|2775.3|2768.8|2779.3|2772.8|2775.3|2768.8|0
1586427900000|2020-04-09 10:25:00|2774.8|2768.3|2775.8|2769.3|2776.8|2770.3|2772.3|2766.8|0
1586428200000|2020-04-09 10:30:00|2776.3|2769.8|2774.8|2768.3|2777.3|2770.8|2774.8|2768.3|0
1586428500000|2020-04-09 10:35:00|2775.3|2768.8|2778.3|2771.8|2778.3|2771.8|2775.3|2768.8|0
1586428800000|2020-04-09 10:40:00|2777.8|2771.3|2776.8|2770.8|2777.8|2771.3|2776.8|2770.3|0
1586429100000|2020-04-09 10:45:00|2777.3|2771.3|2775.8|2769.8|2778.3|2771.8|2775.8|2769.3|0
1586429400000|2020-04-09 10:50:00|2775.3|2769.3|2772.3|2768.3|2775.8|2769.3|2772.3|2768.3|0
1586429700000|2020-04-09 10:55:00|2771.8|2768.8|2776.3|2769.8|2776.3|2769.8|2771.8|2768.8|0
1586430000000|2020-04-09 11:00:00|2782.3|2768.3|2776.3|2769.8|2800.8|2770.3|2774.8|2768.3|0
1586430300000|2020-04-09 11:05:00|2776.8|2770.3|2777.8|2771.3|2779.3|2772.8|2776.3|2769.8|0
1586430600000|2020-04-09 11:10:00|2778.3|2771.8|2777.8|2771.3|2778.8|2772.3|2777.3|2770.8|0
1586430900000|2020-04-09 11:15:00|2778.3|2771.8|2776.3|2769.8|2779.3|2772.8|2776.3|2769.8|0
1586431200000|2020-04-09 11:20:00|2775.8|2769.3|2771.8|2768.3|2777.8|2771.3|2771.8|2768.3|0
1586431500000|2020-04-09 11:25:00|2771.3|2764.3|2766.3|2759.8|2771.8|2765.3|2766.3|2759.8|5
1586431800000|2020-04-09 11:30:00|2766.8|2760.3|2774.3|2767.8|2774.3|2767.8|2764.8|2758.3|0
1586432100000|2020-04-09 11:35:00|2773.8|2767.3|2770.8|2764.3|2773.8|2767.3|2769.3|2762.8|0
1586432400000|2020-04-09 11:40:00|2770.3|2763.8|2770.8|2764.3|2771.8|2765.3|2768.8|2762.3|0
1586432700000|2020-04-09 11:45:00|2770.3|2763.8|2775.8|2769.8|2778.3|2771.8|2769.8|2763.3|0
1586433000000|2020-04-09 11:50:00|2776.3|2770.3|2779.8|2773.8|2779.8|2773.8|2775.8|2770.3|0
1586433300000|2020-04-09 11:55:00|2780.3|2773.3|2776.8|2770.3|2780.3|2773.3|2776.8|2770.3|0
1586433600000|2020-04-09 12:00:00|2776.3|2769.8|2774.8|2768.8|2777.3|2770.8|2774.3|2767.8|0
1586433900000|2020-04-09 12:05:00|2775.3|2768.3|2774.8|2768.3|2776.3|2769.8|2773.8|2767.8|0
1586434200000|2020-04-09 12:10:00|2774.3|2768.8|2774.3|2768.3|2775.3|2769.3|2772.8|2766.8|0
1586434500000|2020-04-09 12:15:00|2774.8|2768.8|2769.8|2763.8|2775.8|2769.3|2768.8|2762.8|0
1586434800000|2020-04-09 12:20:00|2770.3|2764.3|2770.8|2764.8|2772.8|2766.3|2769.8|2763.8|0
1586435100000|2020-04-09 12:25:00|2771.3|2765.3|2772.8|2763.3|2772.8|2765.8|2770.3|2763.3|0
1586435400000|2020-04-09 12:30:00|2773.3|2763.8|2777.8|2771.3|2780.3|2773.8|2773.3|2763.8|0
1586435700000|2020-04-09 12:35:00|2777.3|2770.8|2774.3|2767.8|2778.3|2771.8|2773.8|2767.3|0
1586436000000|2020-04-09 12:40:00|2773.8|2767.3|2775.3|2769.3|2775.3|2769.3|2770.8|2764.8|0
1586436300000|2020-04-09 12:45:00|2775.8|2768.8|2781.3|2774.8|2781.3|2774.8|2775.3|2768.8|0
1586436600000|2020-04-09 12:50:00|2781.8|2775.3|2785.8|2779.8|2785.8|2779.8|2780.8|2774.8|0
1586436900000|2020-04-09 12:55:00|2786.3|2779.3|2784.8|2778.8|2790.3|2783.8|2784.8|2778.8|0
1586437200000|2020-04-09 13:00:00|2785.3|2779.3|2783.8|2778.8|2786.3|2780.3|2782.3|2778.8|0
1586437500000|2020-04-09 13:05:00|2784.3|2779.3|2791.8|2785.8|2792.8|2786.3|2784.3|2778.8|0
1586437800000|2020-04-09 13:10:00|2792.3|2786.3|2794.8|2788.3|2796.3|2789.8|2791.8|2785.8|0
1586438100000|2020-04-09 13:15:00|2794.3|2787.8|2796.8|2790.3|2796.8|2790.3|2792.3|2785.8|0
1586438400000|2020-04-09 13:20:00|2797.3|2790.8|2800.3|2794.3|2800.3|2794.3|2797.3|2790.3|0
1586438700000|2020-04-09 13:25:00|2799.8|2793.8|2798.8|2792.3|2801.3|2796.8|2798.3|2792.3|1
1586439000000|2020-04-09 13:30:00|2799.3|2792.8|2798.3|2792.3|2800.8|2794.3|2796.3|2790.3|0
1586439300000|2020-04-09 13:35:00|2798.8|2792.8|2804.3|2798.3|2805.3|2798.8|2798.3|2792.8|1
1586439600000|2020-04-09 13:40:00|2803.8|2797.8|2805.8|2799.8|2807.8|2801.3|2803.3|2797.3|0
1586439900000|2020-04-09 13:45:00|2806.3|2800.3|2807.8|2801.3|2807.8|2801.8|2805.8|2799.3|0
1586440200000|2020-04-09 13:50:00|2808.3|2801.8|2809.3|2802.8|2809.3|2803.3|2804.8|2798.8|0
1586440500000|2020-04-09 13:55:00|2808.8|2803.3|2817.3|2808.3|2817.3|2809.8|2808.8|2802.8|0
1586440800000|2020-04-09 14:00:00|2816.8|2807.8|2803.3|2796.8|2816.8|2807.8|2803.3|2796.8|1
1586441100000|2020-04-09 14:05:00|2803.8|2796.3|2794.8|2788.8|2804.8|2798.3|2794.8|2788.3|1
1586441400000|2020-04-09 14:10:00|2795.3|2789.3|2798.3|2791.8|2801.3|2794.8|2795.3|2789.3|0
1586441700000|2020-04-09 14:15:00|2798.8|2792.3|2790.3|2784.3|2799.3|2792.8|2789.8|2783.8|7
1586442000000|2020-04-09 14:20:00|2790.8|2783.8|2785.8|2779.8|2790.8|2784.3|2782.8|2776.8|0
1586442300000|2020-04-09 14:25:00|2786.3|2780.3|2791.3|2784.8|2794.3|2787.8|2785.8|2779.3|0
1586442600000|2020-04-09 14:30:00|2791.8|2785.3|2796.3|2789.8|2796.3|2789.8|2790.8|2784.3|0
1586442900000|2020-04-09 14:35:00|2795.8|2789.3|2793.8|2787.3|2796.3|2789.3|2793.3|2786.8|0
1586443200000|2020-04-09 14:40:00|2793.3|2786.8|2793.3|2786.8|2793.8|2787.8|2788.3|2782.3|3
1586443500000|2020-04-09 14:45:00|2792.8|2786.3|2793.3|2786.8|2795.3|2788.8|2791.3|2786.3|3
1586443800000|2020-04-09 14:50:00|2792.8|2786.3|2788.3|2782.3|2793.8|2787.3|2787.8|2781.8|0
1586444100000|2020-04-09 14:55:00|2788.8|2782.8|2792.3|2786.3|2792.8|2786.3|2788.3|2782.3|0
1586444400000|2020-04-09 15:00:00|2791.8|2785.8|2791.8|2785.8|2792.8|2786.3|2789.3|2783.3|0
1586444700000|2020-04-09 15:05:00|2792.3|2786.3|2795.3|2788.8|2795.8|2789.8|2788.3|2782.3|0
1586445000000|2020-04-09 15:10:00|2795.8|2789.3|2795.3|2789.3|2795.8|2789.3|2792.3|2789.3|0
1586445300000|2020-04-09 15:15:00|2794.8|2789.8|2794.8|2790.8|2797.8|2791.3|2792.8|2789.8|1
1586445600000|2020-04-09 15:20:00|2795.3|2791.3|2793.3|2787.8|2798.8|2792.3|2792.8|2787.3|21
1586445900000|2020-04-09 15:25:00|2793.8|2788.3|2807.8|2799.8|2808.8|2799.8|2793.3|2787.8|7
1586446200000|2020-04-09 15:30:00|2808.3|2786.3|2809.8|2794.3|2819.8|2800.3|2808.3|2784.8|0
1586446500000|2020-04-09 15:35:00|2809.3|2795.8|2826.8|2791.3|2827.8|2796.3|2806.3|2781.8|0
1586446800000|2020-04-09 15:40:00|2826.3|2792.3|2827.8|2792.8|2832.3|2796.3|2823.8|2788.8|0
1586447100000|2020-04-09 15:45:00|2827.3|2793.3|2831.3|2795.8|2832.3|2796.3|2825.8|2789.3|0
1586447400000|2020-04-09 15:50:00|2839.3|2788.8|2831.3|2789.8|2839.3|2789.8|2831.3|2788.8|0
1586447700000|2020-04-09 15:55:00||2790.3||2795.3||2795.3||2773.3|0
1586448000000|2020-04-09 16:00:00|2832.8|2795.8|2832.8|2798.3|2840.8|2798.3|2832.8|2775.3|0
1586448300000|2020-04-09 16:05:00|2834.8|2775.3|2836.8|2799.8|2840.8|2799.8|2834.8|2773.8|0
1586448600000|2020-04-09 16:10:00||2776.8||2801.8||2801.8||2776.8|0
1586448900000|2020-04-09 16:15:00|2838.8|2778.8|2838.8|2820.3|2840.8|2820.3|2838.8|2778.8|0
1586449200000|2020-04-09 16:20:00|2840.8||2838.8||2840.8||2838.8||0
1586449500000|2020-04-09 16:25:00|2840.8||2838.8||2840.8||2838.8||0
1586449800000|2020-04-09 16:30:00||2828.3||2820.3||2828.3||2820.3|1
1586450100000|2020-04-09 16:35:00|2838.3||2837.3||2840.3||2829.8||0
1586450400000|2020-04-09 16:40:00|2840.8||2837.3||2840.8||2837.3||0
1586450700000|2020-04-09 16:45:00|2840.3||2837.3||2840.8||2837.3||0
1586451600000|2020-04-09 17:00:00|2837.8||2836.8||2837.8||2836.8||0
1586455500000|2020-04-09 18:05:00|2836.3||2836.3||2836.3||2836.3||3
1586455800000|2020-04-09 18:10:00|2836.8||2836.3||2836.8||2836.3||0
1586456100000|2020-04-09 18:15:00|2835.8||2835.8||2835.8||2835.8||0
1586456400000|2020-04-09 18:20:00|2835.3|2790.3|2830.3|2790.8|2836.8|2790.8|2824.3|2768.8|9
1586456700000|2020-04-09 18:25:00|2836.8|2783.8|2830.3|2789.3|2836.8|2794.3|2830.3|2773.8|0
1586457000000|2020-04-09 18:30:00|2829.8|2789.8|2827.3|2790.3|2829.8|2790.3|2827.3|2789.8|0
1586457300000|2020-04-09 18:35:00||2790.8||2789.8||2790.8||2771.3|0
1586457600000|2020-04-09 18:40:00|2837.3|2785.3|2827.3|2785.3|2837.3|2785.3|2827.3|2785.3|0
1586457900000|2020-04-09 18:45:00|2834.3|2784.8|2834.3|2784.8|2834.3|2784.8|2826.8|2784.8|0
1586458200000|2020-04-09 18:50:00|2826.8||2812.8||2837.3||2812.8||0
1586458500000|2020-04-09 18:55:00|2799.8||2799.8||2799.8||2799.8||0
1586459100000|2020-04-09 19:05:00|2815.8|2785.3|2823.3|2785.3|2837.3|2785.3|2815.8|2785.3|0
1586459400000|2020-04-09 19:10:00|2830.8||2827.3||2837.8||2823.3||0
1586459700000|2020-04-09 19:15:00|2834.8||2827.3||2834.8||2827.3||0
1586460000000|2020-04-09 19:20:00|2834.8||2827.3||2837.8||2827.3||0
1586460300000|2020-04-09 19:25:00|2834.8||2837.8||2837.8||2829.3||0
1586460600000|2020-04-09 19:30:00||2792.3||2792.8||2794.3||2792.3|0
1586460900000|2020-04-09 19:35:00||2785.3||2793.3||2793.3||2785.3|0
1586461200000|2020-04-09 19:40:00||2794.3||2794.3||2794.3||2793.8|0
1586461500000|2020-04-09 19:45:00||2787.3||2795.3||2795.3||2787.3|0
1586461800000|2020-04-09 19:50:00||2787.8||2796.8||2796.8||2787.8|0
1586462100000|2020-04-09 19:55:00||2794.3||2799.8||2799.8||2785.3|0
1586844000000|2020-04-14 06:00:00|2890.3|2822.3|3011.3|2822.3|3011.3|2822.8|2885.8|2822.3|0
1586844900000|2020-04-14 06:15:00||2823.3||2823.3||2823.3||2823.3|0
1586845200000|2020-04-14 06:20:00|2891.3||2891.3||2891.3||2891.3||0
1586845500000|2020-04-14 06:25:00|2890.8|2823.8|2890.8|2827.3|2890.8|2827.3|2890.8|2823.8|0
1586845800000|2020-04-14 06:30:00||2827.8||2827.8||2827.8||2827.8|0
1586846100000|2020-04-14 06:35:00|2891.3|2827.3|2891.3|2830.3|2891.3|2830.8|2891.3|2827.3|0
1586846400000|2020-04-14 06:40:00|2890.8|2859.8|2890.8|2830.8|2890.8|2859.8|2882.8|2830.3|0
1586846700000|2020-04-14 06:45:00|2874.3|2844.8|2861.3|2830.3|2874.3|2844.8|2861.3|2830.3|0
1586847300000|2020-04-14 06:55:00||2830.8||2830.8||2830.8||2830.3|0
1586847600000|2020-04-14 07:00:00|2860.8|2831.8|2860.8|2841.8|2861.3|2841.8|2860.3|2831.3|0
1586847900000|2020-04-14 07:05:00|2861.3|2842.8|2860.3|2839.3|2861.3|2842.8|2859.8|2839.3|0
1586848200000|2020-04-14 07:10:00|2859.8|2839.8|2861.3|2852.3|2861.3|2852.3|2856.3|2839.3|10
1586848500000|2020-04-14 07:15:00|2860.8|2851.8|2852.8|2849.3|2860.8|2851.8|2852.8|2849.3|0
1586848800000|2020-04-14 07:20:00|2852.3|2840.3|2850.8|2839.8|2860.8|2841.3|2850.8|2839.8|7
1586849100000|2020-04-14 07:25:00|2851.3||2851.3||2851.3||2850.8||0
1586850300000|2020-04-14 07:45:00|2861.3|2839.3|2861.3|2839.3|2861.3|2839.3|2861.3|2839.3|0
1586861400000|2020-04-14 10:50:00|||||||||1
1586864700000|2020-04-14 11:45:00||2830.8||2830.8||2830.8||2830.8|0
1586865600000|2020-04-14 12:00:00||2844.3||2844.3||2844.3||2844.3|0
1586865900000|2020-04-14 12:05:00||2851.8||2851.8||2852.3||2851.8|0
1586866200000|2020-04-14 12:10:00|2858.3||2855.8||2861.3||2854.8||12
1586866500000|2020-04-14 12:15:00|2854.8|2852.3|2861.3|2851.8|2861.3|2852.3|2854.8|2851.8|7
1586866800000|2020-04-14 12:20:00|2860.8|2855.3|2861.3|2855.3|2861.3|2855.3|2859.8|2855.3|0
1586867100000|2020-04-14 12:25:00|2860.8|2853.8|2857.3|2853.8|2861.3|2853.8|2857.3|2853.8|1
1586867400000|2020-04-14 12:30:00|2856.8|2853.3|2860.8|2854.3|2860.8|2854.3|2855.3|2851.3|5
1586867700000|2020-04-14 12:35:00|2861.3|2854.8|2861.3|2855.3|2861.3|2855.8|2860.8|2854.3|0
1586868000000|2020-04-14 12:40:00|2860.8|2854.8|2858.3|2851.8|2860.8|2854.8|2858.3|2851.8|0
1586868300000|2020-04-14 12:45:00|2858.8|2851.3|2860.8|2854.3|2860.8|2854.3|2857.8|2851.3|0
1586868600000|2020-04-14 12:50:00|2861.3|2854.8|2860.8|2854.3|2861.3|2855.3|2859.8|2853.3|0
1586868900000|2020-04-14 12:55:00|2861.3|2854.8|2859.3|2852.8|2861.3|2855.3|2858.8|2852.3|0
1586869200000|2020-04-14 13:00:00|2859.8|2852.3|2861.3|2854.8|2861.3|2857.8|2859.3|2852.3|2
1586869500000|2020-04-14 13:05:00||2854.3||2855.8||2856.3||2854.3|0
1586869800000|2020-04-14 13:10:00|2865.3|2856.3|2868.3|2861.3|2868.3|2861.3|2865.3|2856.3|1
1586870100000|2020-04-14 13:15:00|2867.8|2860.8|2868.3|2863.8|2870.3|2863.8|2867.3|2860.8|0
1586870400000|2020-04-14 13:20:00|2867.8|2864.3|2867.8|2861.3|2868.3|2864.3|2866.8|2860.3|0
1586870700000|2020-04-14 13:25:00|2867.3|2861.8|2867.8|2864.3|2867.8|2864.3|2866.8|2859.8|0
1586871000000|2020-04-14 13:30:00|2867.3|2860.3|2870.8|2864.3|2871.8|2865.3|2864.8|2857.8|5
1586871300000|2020-04-14 13:35:00|2871.3|2864.8|2872.3|2865.3|2872.8|2866.3|2870.3|2863.8|0
1586871600000|2020-04-14 13:40:00|2871.8|2864.8|2874.3|2867.8|2874.8|2868.3|2870.3|2863.8|0
1586871900000|2020-04-14 13:45:00|2873.8|2867.3|2876.3|2869.8|2876.8|2869.8|2873.8|2866.8|0
1586872200000|2020-04-14 13:50:00|2876.8|2871.8|2883.3|2876.8|2883.8|2877.3|2876.8|2871.8|0
1586872500000|2020-04-14 13:55:00|2883.8|2877.3|2886.8|2880.8|2906.8|2880.8|2883.8|2873.3|1
1586872800000|2020-04-14 14:00:00|2887.3|2880.3|2883.3|2873.8|2887.3|2880.3|2881.3|2873.8|0
1586873100000|2020-04-14 14:05:00|2882.8|2874.8|2885.8|2879.3|2885.8|2879.8|2881.8|2874.8|0
1586873400000|2020-04-14 14:10:00|2886.3|2879.8|2891.3|2886.3|2892.8|2886.8|2886.3|2879.8|0
1586873700000|2020-04-14 14:15:00|2893.3|2886.8|2896.8|2890.8|2896.8|2890.8|2893.3|2886.8|1
1586874000000|2020-04-14 14:20:00|2896.3|2890.3|2895.3|2890.3|2896.3|2890.3|2894.3|2890.3|0
1586874300000|2020-04-14 14:25:00|2895.8|2890.8|2898.3|2891.8|2898.3|2891.8|2895.8|2890.3|0
1586874600000|2020-04-14 14:30:00|2898.8|2892.3|2896.3|2890.3|2899.3|2893.3|2893.8|2890.3|0
1586874900000|2020-04-14 14:35:00|2896.8|2890.8|2900.3|2893.8|2901.8|2894.8|2896.8|2890.3|0
1586875200000|2020-04-14 14:40:00|2900.8|2894.3|2901.8|2895.3|2901.8|2895.3|2899.8|2893.3|0
1586875500000|2020-04-14 14:45:00|2902.3|2896.3|2905.3|2898.3|2906.3|2899.8|2902.3|2896.3|0
1586875800000|2020-04-14 14:50:00|2904.8|2897.8|2902.3|2896.3|2904.8|2900.3|2901.8|2895.8|10
1586876100000|2020-04-14 14:55:00|2902.8|2896.8|2904.3|2898.3|2907.8|2901.3|2901.3|2896.8|1
1586876400000|2020-04-14 15:00:00|2903.3|2897.8|2905.3|2899.3|2910.8|2905.3|2902.8|2896.3|6
1586876700000|2020-04-14 15:05:00|2904.8|2898.8|2900.8|2894.3|2904.8|2898.8|2899.3|2893.3|0
1586877000000|2020-04-14 15:10:00|2900.3|2893.8|2889.8|2883.8|2900.3|2894.3|2889.8|2883.8|0
1586877300000|2020-04-14 15:15:00|2889.3|2883.3|2887.3|2881.3|2889.8|2884.3|2887.3|2881.3|0
1586877600000|2020-04-14 15:20:00|2886.3|2880.8|2894.8|2889.3|2894.8|2889.3|2886.3|2880.8|5
1586877900000|2020-04-14 15:25:00|2895.3|2892.8|2891.3|2882.3|2896.3|2893.8|2887.3|2881.3|18
1586878200000|2020-04-14 15:30:00|2901.8|2881.8|2898.8|2868.8|2905.3|2881.8|2892.8|2868.8|0
1586878500000|2020-04-14 15:35:00|2898.3|2868.3|2897.3|2865.3|2902.3|2868.3|2889.3|2861.3|0
1586878800000|2020-04-14 15:40:00|2899.8||2903.8||2910.3||2899.8||0
1586879100000|2020-04-14 15:45:00|2903.3||2899.8||2910.3||2897.8||0
1586879400000|2020-04-14 15:50:00|2906.3|2836.8|2899.8|2865.3|2906.3|2865.3|2899.8|2836.8|0
1586879700000|2020-04-14 15:55:00|2906.3|2858.3|2899.8|2863.8|2906.3|2863.8|2899.8|2835.8|0
1586880000000|2020-04-14 16:00:00|2906.3|2864.3|2906.3|2871.8|2910.8|2871.8|2906.3|2843.8|0
1586880600000|2020-04-14 16:10:00|2910.8||2906.3||2910.8||2906.3||0
1586880900000|2020-04-14 16:15:00|2910.8|2872.3|2910.8|2876.8|2910.8|2878.8|2910.8|2849.3|0
1586881500000|2020-04-14 16:25:00||2847.8||2874.8||2874.8||2847.8|0
1586881800000|2020-04-14 16:30:00||2847.8||2874.8||2874.8||2847.8|0
1586882100000|2020-04-14 16:35:00||2867.8||2874.8||2874.8||2867.8|0
1586882400000|2020-04-14 16:40:00||2868.3||2874.8||2874.8||2868.3|0
1586883000000|2020-04-14 16:50:00||2847.3||2874.8||2874.8||2847.3|0
1586883600000|2020-04-14 17:00:00|2910.3|2845.3|2910.3|2873.3|2910.3|2874.8|2910.3|2843.8|0
1586883900000|2020-04-14 17:05:00|2910.8||2910.3||2910.8||2910.3||0
1586884200000|2020-04-14 17:10:00|2909.8|2866.3|2910.8|2873.3|2910.8|2873.3|2905.8|2866.3|0
1586884500000|2020-04-14 17:15:00|2910.3|2866.3|2910.3|2873.3|2910.3|2873.3|2910.3|2866.3|0
1586884800000|2020-04-14 17:20:00|2910.8||2910.3||2910.8||2910.3||0
1586885100000|2020-04-14 17:25:00|2910.8|2866.8|2910.3|2873.3|2910.8|2873.3|2910.3|2866.8|0
1586885700000|2020-04-14 17:35:00|2910.8|2866.3|2910.3|2873.3|2910.8|2873.3|2910.3|2866.3|0
1586886000000|2020-04-14 17:40:00||2866.8||2873.3||2873.3||2843.8|0
1586886900000|2020-04-14 17:55:00||2866.8||2873.3||2873.3||2866.8|0
1586887200000|2020-04-14 18:00:00||2866.8||2873.3||2873.3||2866.8|0
1586887500000|2020-04-14 18:05:00||2866.8||2873.3||2873.3||2866.8|0
1586887800000|2020-04-14 18:10:00|2910.8|2845.3|2910.3|2873.3|2910.8|2873.3|2910.3|2845.3|0
1586888100000|2020-04-14 18:15:00|2910.8|2866.8|2910.8|2873.3|2910.8|2873.3|2910.8|2866.8|0
1586888400000|2020-04-14 18:20:00||2850.3||2873.3||2873.3||2850.3|0
1586888700000|2020-04-14 18:25:00||2847.3||2873.3||2873.3||2847.3|0
1586889000000|2020-04-14 18:30:00||2847.3||2873.3||2873.3||2847.3|0
1586889300000|2020-04-14 18:35:00||2866.8||2873.3||2873.3||2866.8|0
1586889600000|2020-04-14 18:40:00||2847.3||2873.3||2873.3||2845.3|0
1586889900000|2020-04-14 18:45:00||2866.8||2873.3||2873.3||2866.8|0
1586890800000|2020-04-14 19:00:00|2910.3|2866.3|2904.3|2866.3|2910.3|2866.3|2904.3|2842.3|0
1586891100000|2020-04-14 19:05:00|2910.3|2859.8|2904.3|2866.3|2910.3|2866.3|2904.3|2859.8|0
1586891400000|2020-04-14 19:10:00|2910.3||2904.3||2910.3||2904.3||0
1586891700000|2020-04-14 19:15:00||2859.8||2866.3||2866.3||2838.3|0
1586892000000|2020-04-14 19:20:00|2903.8||2899.3||2903.8||2899.3||0
1586892300000|2020-04-14 19:25:00|2910.3||2903.8||2910.3||2901.3||0
1586892600000|2020-04-14 19:30:00|2910.3|2859.8|2905.3|2872.8|2910.8|2872.8|2905.3|2859.8|0
1586892900000|2020-04-14 19:35:00||2865.8||2870.8||2870.8||2843.3|0
1586893200000|2020-04-14 19:40:00|2910.8|2864.3|2910.8|2870.8|2910.8|2870.8|2910.8|2845.3|0
1586893500000|2020-04-14 19:45:00||2864.3||2870.8||2870.8||2864.3|0
1586893800000|2020-04-14 19:50:00||2871.3||2870.8||2874.8||2845.8|0
1586894100000|2020-04-14 19:55:00||2864.3||2869.3||2870.8||2843.8|0
1586930400000|2020-04-15 06:00:00|2913.8|2838.8|2943.8|2809.8|2943.8|2844.8|2913.8|2809.8|0
1586930700000|2020-04-15 06:05:00||2875.8||2876.3||2876.3||2875.8|0
1586931000000|2020-04-15 06:10:00|2941.3||2913.3||2941.3||2913.3||0
1586931300000|2020-04-15 06:15:00|2911.8|2809.8|2911.8|2810.3|2911.8|2810.3|2911.8|2809.8|0
1586933100000|2020-04-15 06:45:00|2911.3|2809.8|2909.3|2810.3|2911.3|2810.3|2909.3|2809.8|0
1586933700000|2020-04-15 06:55:00|2908.8|2849.8|2907.3|2849.8|2908.8|2849.8|2907.3|2849.8|0
1586934000000|2020-04-15 07:00:00|2906.8|2810.3|2904.8|2882.8|2906.8|2884.8|2904.3|2810.3|0
1586934300000|2020-04-15 07:05:00|2903.8|2881.3|2888.8|2876.8|2903.8|2881.3|2887.8|2873.8|0
1586934600000|2020-04-15 07:10:00|2889.3|2876.3|2882.3|2870.3|2889.8|2877.8|2881.3|2870.3|0
1586934900000|2020-04-15 07:15:00|2882.8|2869.8|2880.8|2874.3|2882.8|2874.8|2878.3|2868.8|0
1586935200000|2020-04-15 07:20:00|2881.3|2874.8|2872.3|2865.8|2882.3|2875.3|2870.3|2863.3|0
1586935500000|2020-04-15 07:25:00|2872.8|2866.3|2873.3|2867.3|2875.8|2869.3|2872.3|2865.8|0
1586935800000|2020-04-15 07:30:00|2873.8|2867.8|2874.8|2868.3|2875.8|2869.8|2869.8|2862.8|0
1586936100000|2020-04-15 07:35:00|2875.3|2868.8|2867.8|2860.8|2875.3|2868.8|2867.3|2860.8|0
1586936400000|2020-04-15 07:40:00|2868.3|2861.3|2863.3|2858.8|2869.8|2863.3|2863.3|2857.8|1
1586936700000|2020-04-15 07:45:00|2862.8|2858.3|2853.8|2846.8|2862.8|2858.8|2853.8|2846.8|1
1586937000000|2020-04-15 07:50:00|2853.3|2847.3|2848.8|2842.8|2856.3|2849.8|2847.3|2840.3|0
1586937300000|2020-04-15 07:55:00|2849.3|2842.3|2860.3|2821.3|2860.3|2842.8|2842.3|2809.8|0
1586937600000|2020-04-15 08:00:00|2860.8|2822.8|2850.3|2843.8|2860.8|2844.3|2847.8|2822.8|30
1586937900000|2020-04-15 08:05:00|2850.8|2844.3|2849.8|2843.3|2851.8|2844.8|2847.8|2841.3|2
1586938200000|2020-04-15 08:10:00|2850.3|2843.8|2846.3|2839.8|2851.3|2845.3|2846.3|2839.8|0
1586938500000|2020-04-15 08:15:00|2846.8|2840.3|2848.3|2843.8|2848.8|2843.8|2846.3|2839.8|0
1586938800000|2020-04-15 08:20:00|2852.3|2844.3|2853.3|2846.8|2854.8|2848.3|2852.3|2844.3|2
1586939100000|2020-04-15 08:25:00|2853.8|2847.3|2855.8|2849.3|2857.3|2850.8|2853.8|2847.3|0
1586939400000|2020-04-15 08:30:00|2856.3|2849.8|2855.8|2849.3|2856.3|2849.8|2854.3|2847.3|0
1586939700000|2020-04-15 08:35:00|2855.3|2848.8|2850.3|2843.8|2855.3|2848.8|2850.3|2843.8|0
1586940000000|2020-04-15 08:40:00|2849.8|2843.3|2848.8|2842.3|2850.8|2844.3|2848.3|2841.8|0
1586940300000|2020-04-15 08:45:00|2847.8|2841.8|2842.8|2836.3|2847.8|2841.8|2841.8|2835.3|0
1586940600000|2020-04-15 08:50:00|2842.3|2835.8|2839.3|2832.8|2844.3|2837.8|2838.8|2832.3|0
1586940900000|2020-04-15 08:55:00|2838.3|2832.3|2840.3|2836.8|2842.3|2837.3|2837.8|2831.3|0
1586941200000|2020-04-15 09:00:00|2844.3|2837.3|2843.8|2837.3|2844.3|2837.8|2840.3|2833.8|1
1586941500000|2020-04-15 09:05:00|2843.3|2836.8|2843.8|2837.8|2843.8|2837.8|2840.3|2833.3|0
1586941800000|2020-04-15 09:10:00|2843.3|2838.3|2847.3|2840.8|2847.8|2842.3|2843.3|2838.3|2
1586942100000|2020-04-15 09:15:00|2846.8|2840.3|2845.8|2839.3|2847.8|2841.3|2844.8|2838.3|0
1586942400000|2020-04-15 09:20:00|2846.3|2839.8|2848.8|2842.3|2848.8|2842.3|2846.3|2839.8|0
1586942700000|2020-04-15 09:25:00|2849.3|2841.8|2848.3|2841.8|2849.3|2842.8|2847.3|2840.8|0
1586943000000|2020-04-15 09:30:00|2848.8|2842.3|2851.3|2844.8|2851.3|2844.8|2848.8|2842.3|0
1586943300000|2020-04-15 09:35:00|2851.8|2845.3|2852.3|2845.3|2852.3|2845.3|2850.3|2844.3|0
1586943600000|2020-04-15 09:40:00|2851.8|2844.8|2849.3|2844.3|2851.8|2844.8|2848.8|2844.3|0
1586943900000|2020-04-15 09:45:00|2848.8|2840.8|2847.3|2840.8|2848.8|2840.8|2846.8|2840.8|5
1586944200000|2020-04-15 09:50:00|2846.8|2840.3|2842.8|2835.8|2846.8|2840.3|2842.8|2835.8|0
1586944500000|2020-04-15 09:55:00|2842.3|2836.3|2843.3|2836.3|2843.3|2836.3|2841.8|2835.3|0
1586944800000|2020-04-15 10:00:00|2842.8|2836.8|2845.8|2839.3|2845.8|2839.3|2842.8|2836.3|0
1586945100000|2020-04-15 10:05:00|2845.3|2838.8|2839.8|2833.3|2846.8|2840.3|2839.8|2833.3|0
1586945400000|2020-04-15 10:10:00|2840.3|2833.8|2845.8|2839.3|2845.8|2839.3|2840.3|2833.8|0
1586945700000|2020-04-15 10:15:00|2845.3|2838.8|2844.3|2837.8|2845.8|2838.8|2843.3|2836.3|0
1586946000000|2020-04-15 10:20:00|2844.8|2838.3|2844.3|2837.3|2844.8|2838.3|2844.3|2837.3|0
1586946300000|2020-04-15 10:25:00|2843.8|2836.8|2842.8|2836.3|2843.8|2836.8|2839.3|2832.8|0
1586946600000|2020-04-15 10:30:00|2842.3|2835.8|2847.3|2840.8|2847.3|2840.8|2842.3|2835.8|0
1586946900000|2020-04-15 10:35:00|2846.8|2840.3|2846.3|2839.8|2849.3|2842.8|2844.3|2837.8|0
1586947200000|2020-04-15 10:40:00|2845.8|2839.3|2844.3|2837.8|2845.8|2839.3|2842.8|2836.3|0
1586947500000|2020-04-15 10:45:00|2843.8|2837.3|2844.3|2837.8|2844.3|2837.8|2842.3|2835.8|0
1586947800000|2020-04-15 10:50:00|2843.8|2837.3|2842.3|2835.3|2844.8|2837.8|2842.3|2835.3|0
1586948100000|2020-04-15 10:55:00|2841.8|2834.8|2844.8|2838.3|2845.3|2838.3|2839.8|2834.8|1
1586948400000|2020-04-15 11:00:00|2849.8|2837.3|2845.8|2838.8|2851.8|2840.3|2845.8|2827.3|0
1586948700000|2020-04-15 11:05:00|2845.3|2838.3|2845.8|2839.3|2845.8|2839.3|2841.8|2835.3|0
1586949000000|2020-04-15 11:10:00|2846.3|2839.8|2846.3|2839.8|2846.8|2839.8|2845.3|2838.8|0
1586949300000|2020-04-15 11:15:00|2846.8|2840.3|2846.8|2840.3|2848.3|2841.8|2846.8|2840.3|0
1586949600000|2020-04-15 11:20:00|2847.3|2840.8|2845.8|2839.3|2848.3|2841.3|2845.8|2839.3|0
1586949900000|2020-04-15 11:25:00|2845.3|2838.8|2846.8|2840.3|2846.8|2840.3|2844.8|2838.3|0
1586950200000|2020-04-15 11:30:00|2846.3|2839.8|2848.8|2842.3|2849.3|2842.8|2846.3|2839.8|0
1586950500000|2020-04-15 11:35:00|2848.3|2841.8|2846.3|2839.8|2848.3|2841.8|2846.3|2839.8|0
1586950800000|2020-04-15 11:40:00|2845.8|2839.3|2844.3|2837.8|2845.8|2839.3|2844.3|2837.3|0
1586951100000|2020-04-15 11:45:00|2843.8|2837.3|2843.8|2839.3|2843.8|2839.3|2843.8|2837.3|0
1586951400000|2020-04-15 11:50:00||2838.8||2837.3||2838.8||2837.3|0
1586951700000|2020-04-15 11:55:00|2843.3|2836.8|2842.3|2837.3|2843.3|2837.3|2842.3|2835.8|0
1586952000000|2020-04-15 12:00:00|2846.3|2837.8|2846.3|2839.8|2846.8|2840.3|2846.3|2837.8|2
1586952300000|2020-04-15 12:05:00|2846.8|2840.3|2841.3|2834.8|2846.8|2840.3|2841.3|2834.8|0
1586952600000|2020-04-15 12:10:00|2840.8|2834.3|2839.3|2832.8|2840.8|2834.3|2839.3|2832.8|0
1586952900000|2020-04-15 12:15:00|2839.8|2833.3|2839.3|2832.3|2840.3|2833.8|2837.8|2831.3|0
1586953200000|2020-04-15 12:20:00|2838.8|2831.8|2836.8|2830.3|2838.8|2831.8|2836.8|2830.3|0
1586953500000|2020-04-15 12:25:00|2836.3|2829.8|2835.8|2825.8|2836.3|2829.8|2834.3|2825.8|0
1586953800000|2020-04-15 12:30:00|2835.3|2825.3|2829.3|2822.8|2835.8|2828.3|2829.3|2822.8|0
1586954100000|2020-04-15 12:35:00|2829.8|2823.3|2828.3|2822.8|2830.8|2824.3|2827.3|2820.8|0
1586954400000|2020-04-15 12:40:00||2822.3||2823.3||2823.3||2822.3|0
1586954700000|2020-04-15 12:45:00|2827.8|2823.8|2822.8|2815.8|2827.8|2823.8|2822.3|2815.8|0
1586955000000|2020-04-15 12:50:00|2822.3|2816.3|2813.8|2809.8|2822.8|2816.3|2813.3|2809.8|0
1586955300000|2020-04-15 12:55:00|2814.3|2805.8|2810.3|2803.8|2815.3|2805.8|2810.3|2803.8|1
1586955600000|2020-04-15 13:00:00|2809.8|2803.3|2812.8|2805.8|2813.3|2806.8|2807.8|2801.3|0
1586955900000|2020-04-15 13:05:00|2812.3|2806.3|2813.8|2807.3|2813.8|2807.3|2810.8|2804.3|0
1586956200000|2020-04-15 13:10:00|2814.3|2807.8|2814.8|2805.3|2814.8|2808.3|2811.8|2805.3|0
1586956500000|2020-04-15 13:15:00|2814.3|2804.8|2809.8|2802.8|2814.8|2807.3|2809.8|2802.8|0
1586956800000|2020-04-15 13:20:00|2809.3|2803.3|2810.3|2803.8|2810.8|2804.3|2808.3|2801.8|0
1586957100000|2020-04-15 13:25:00|2810.8|2804.3|2812.8|2806.3|2812.8|2806.3|2810.8|2804.3|0
1586957400000|2020-04-15 13:30:00|2813.3|2806.8|2813.8|2807.3|2814.8|2808.3|2810.3|2803.8|0
1586957700000|2020-04-15 13:35:00|2814.3|2807.8|2816.3|2809.8|2817.8|2811.3|2811.8|2807.8|7
1586958000000|2020-04-15 13:40:00|2815.3|2809.3|2808.3|2801.8|2815.3|2809.3|2808.3|2801.8|0
1586958300000|2020-04-15 13:45:00|2808.8|2802.3|2812.8|2806.3|2813.8|2807.3|2808.3|2801.8|0
1586958600000|2020-04-15 13:50:00|2813.3|2806.8|2810.3|2803.8|2813.8|2807.3|2810.3|2803.8|0
1586958900000|2020-04-15 13:55:00|2809.8|2803.3|2810.8|2804.3|2811.3|2804.8|2806.8|2800.3|0
1586959200000|2020-04-15 14:00:00|2810.3|2803.8|2809.8|2803.3|2811.8|2805.3|2809.3|2802.8|0
1586959500000|2020-04-15 14:05:00|2809.3|2802.8|2812.3|2809.8|2812.3|2809.8|2809.3|2802.8|6
1586959800000|2020-04-15 14:10:00|2811.8|2805.8|2809.3|2802.8|2812.8|2805.8|2809.3|2802.3|2
1586960100000|2020-04-15 14:15:00|2808.8|2802.3|2804.3|2797.8|2809.3|2802.8|2803.8|2797.3|0
1586960400000|2020-04-15 14:20:00|2803.8|2797.3|2809.8|2803.3|2810.8|2804.3|2803.8|2797.3|0
1586960700000|2020-04-15 14:25:00|2809.3|2802.8|2810.3|2803.8|2810.8|2804.3|2805.8|2799.3|0
1586961000000|2020-04-15 14:30:00|2809.8|2803.3|2810.3|2803.8|2810.8|2804.3|2808.8|2802.3|0
1586961300000|2020-04-15 14:35:00|2809.8|2803.3|2807.3|2800.8|2811.8|2805.3|2806.8|2800.3|0
1586961600000|2020-04-15 14:40:00|2807.8|2801.3|2810.3|2803.8|2811.8|2804.8|2807.8|2801.3|0
1586961900000|2020-04-15 14:45:00|2810.8|2804.3|2812.8|2806.3|2814.3|2807.3|2810.8|2804.3|0
1586962200000|2020-04-15 14:50:00|2812.3|2805.8|2809.3|2802.8|2812.3|2805.8|2808.8|2802.3|0
1586962500000|2020-04-15 14:55:00|2808.8|2802.3|2810.8|2804.3|2811.3|2804.8|2808.8|2802.3|0
1586962800000|2020-04-15 15:00:00|2810.3|2803.8|2811.8|2801.3|2812.8|2804.8|2809.3|2800.3|0
1586963100000|2020-04-15 15:05:00|2811.3|2800.8|2809.8|2803.3|2811.8|2804.8|2809.8|2800.8|0
1586963400000|2020-04-15 15:10:00|2810.3|2803.8|2812.3|2806.8|2813.3|2806.8|2810.3|2803.8|0
1586963700000|2020-04-15 15:15:00|2811.8|2806.3|2806.8|2800.3|2811.8|2806.3|2802.8|2800.3|21
1586964000000|2020-04-15 15:20:00|2806.3|2799.8|2800.3|2793.8|2806.3|2799.8|2800.3|2793.8|0
1586964300000|2020-04-15 15:25:00|2800.8|2794.3|2808.3|2797.8|2808.3|2800.8|2800.3|2794.3|0
1586964600000|2020-04-15 15:30:00|2817.3|2798.8|2818.8|2797.8|2827.8|2802.8|2809.3|2788.3|0
1586964900000|2020-04-15 15:35:00|2818.3|2789.8|2817.3|2783.3|2820.3|2791.8|2813.8|2779.8|0
1586965200000|2020-04-15 15:40:00|2816.8|2783.8|2817.8|2783.3|2819.8|2785.3|2814.8|2783.3|0
1586965500000|2020-04-15 15:45:00|2817.3|2783.8|2818.3|2784.3|2819.3|2784.3|2815.8|2783.8|0
1586965800000|2020-04-15 15:50:00|2817.8|2784.8|2820.3|2786.3|2821.8|2787.3|2817.3|2783.8|0
1586966100000|2020-04-15 15:55:00|2819.8|2786.8|2822.3|2789.3|2823.3|2789.3|2819.3|2786.8|0
1586966400000|2020-04-15 16:00:00|2829.3|2782.3|2823.8|2783.3|2829.3|2783.3|2822.3|2782.3|0
1586966700000|2020-04-15 16:05:00||2783.8||2783.8||2783.8||2783.8|0
1586967000000|2020-04-15 16:10:00|2850.3||2820.3||2850.3||2818.3||0
1586967600000|2020-04-15 16:20:00|2850.3||2822.3||2850.3||2822.3||0
1586967900000|2020-04-15 16:25:00|2850.3||2824.3||2850.3||2824.3||0
1586968200000|2020-04-15 16:30:00|2850.3|2784.3|2827.8|2790.3|2850.3|2790.3|2825.8|2784.3|0
1586968800000|2020-04-15 16:40:00|2850.3|2769.8|2831.8|2795.8|2850.3|2795.8|2829.8|2769.8|0
1586969100000|2020-04-15 16:45:00||2768.3||2791.8||2793.8||2759.8|0
1586969400000|2020-04-15 16:50:00|2850.3|2769.8|2833.8|2797.3|2850.3|2797.3|2833.8|2769.8|0
1586969700000|2020-04-15 16:55:00|2833.3|2769.8|2833.3|2795.3|2840.3|2795.3|2833.3|2769.8|0
1586970000000|2020-04-15 17:00:00|2840.3|2795.8|2833.3|2795.8|2840.3|2795.8|2833.3|2795.8|0
1586970300000|2020-04-15 17:05:00|2840.3||2833.3||2840.3||2833.3||0
1586970600000|2020-04-15 17:10:00|2840.3|2796.3|2841.8|2796.3|2850.3|2796.3|2839.3|2796.3|0
1586970900000|2020-04-15 17:15:00|2850.3||2845.8||2850.3||2843.8||0
1586971200000|2020-04-15 17:20:00|2845.3|2796.8|2844.8|2807.3|2845.3|2807.3|2844.8|2796.8|0
1586971500000|2020-04-15 17:25:00|2850.3||2840.3||2850.3||2840.3||0
1586971800000|2020-04-15 17:30:00|2850.3|2801.8|2835.8|2802.3|2850.3|2802.3|2835.8|2801.8|0
1586972400000|2020-04-15 17:40:00|2835.3||2837.3||2850.3||2831.3||0
1586972700000|2020-04-15 17:45:00|2836.8||2834.3||2850.3||2832.3||0
1586973000000|2020-04-15 17:50:00|2850.3||2829.8||2850.3||2829.8||0
1586973300000|2020-04-15 17:55:00||2793.3||2793.8||2793.8||2793.3|0
1586973600000|2020-04-15 18:00:00|2850.3||2833.8||2850.3||2831.8||0
1586974200000|2020-04-15 18:10:00|2850.3||2835.8||2850.3||2835.8||0
1586974500000|2020-04-15 18:15:00||2794.3||2800.8||2800.8||2794.3|0
1586974800000|2020-04-15 18:20:00|2850.3|2772.8|2837.8|2816.3|2850.3|2816.3|2837.8|2772.8|0
1586975100000|2020-04-15 18:25:00|2850.3|2798.8|2837.3|2798.8|2850.3|2798.8|2837.3|2798.8|0
1586975400000|2020-04-15 18:30:00|2838.8|2791.8|2838.8|2798.8|2850.3|2798.8|2838.8|2791.8|0
1586975700000|2020-04-15 18:35:00|2845.8|2791.8|2838.8|2798.8|2845.8|2798.8|2838.8|2791.8|0
1586976000000|2020-04-15 18:40:00|2850.3||2838.8||2850.3||2838.8||0
1586976300000|2020-04-15 18:45:00|2845.8|2791.8|2838.8|2798.8|2850.3|2798.8|2838.8|2791.8|0
1586976600000|2020-04-15 18:50:00|2838.3||2833.8||2850.3||2833.8||0
1586976900000|2020-04-15 18:55:00|2850.3||2837.8||2850.3||2835.8||0
1586977200000|2020-04-15 19:00:00|2850.3||2838.8||2850.3||2838.8||0
1586977500000|2020-04-15 19:05:00|2838.3|2791.3|2834.3|2791.3|2838.3|2791.3|2834.3|2768.8|0
1586977800000|2020-04-15 19:10:00|2833.8|2784.3|2831.3|2791.3|2836.8|2791.3|2829.8|2784.3|0
1586978100000|2020-04-15 19:15:00|2850.3|2791.8|2833.3|2797.8|2850.3|2797.8|2833.3|2791.8|0
1586978400000|2020-04-15 19:20:00|2832.8|2770.3|2832.8|2790.3|2832.8|2797.8|2832.8|2770.3|0
1586978700000|2020-04-15 19:25:00|2840.3||2828.3||2850.3||2828.3||0
1586979000000|2020-04-15 19:30:00||2783.3||2790.3||2790.3||2783.3|0
1586979300000|2020-04-15 19:35:00||2783.3||2790.3||2790.3||2783.3|0
1586979600000|2020-04-15 19:40:00|2827.8|2782.8|2826.8|2788.3|2850.3|2788.3|2824.8|2759.8|0
1586979900000|2020-04-15 19:45:00|2850.3|2759.8|2828.3|2788.3|2850.3|2788.3|2828.3|2759.8|0
1586980200000|2020-04-15 19:50:00|2821.3|2781.3|2820.8|2781.8|2850.3|2787.8|2819.3|2759.8|0
1586980500000|2020-04-15 19:55:00|2827.8|2759.8|2825.3|2800.3|2850.8|2800.3|2823.3|2759.8|0
1587016800000|2020-04-16 06:00:00|2861.8|2789.8|2833.3|2781.3|2870.3|2796.3|2833.3|2521.8|0
1587017700000|2020-04-16 06:15:00|2835.8|2799.3|2838.3|2799.3|2838.3|2799.3|2835.8|2799.3|0
1587018300000|2020-04-16 06:25:00||2817.8||2817.8||2817.8||2799.3|0
1587018600000|2020-04-16 06:30:00||2818.3||2818.3||2818.3||2818.3|0
1587018900000|2020-04-16 06:35:00|2840.8||2840.8||2840.8||2840.8||0
1587019800000|2020-04-16 06:50:00|2850.8||2850.8||2850.8||2850.8||0
1587020100000|2020-04-16 06:55:00||2830.3||2830.3||2830.3||2830.3|0
1587020400000|2020-04-16 07:00:00|2850.3|2830.8|2850.8|2838.8|2850.8|2840.8|2850.3|2830.3|0
1587020700000|2020-04-16 07:05:00|2850.3|2838.3|2845.8|2831.8|2866.3|2844.3|2843.3|2830.3|16
1587021000000|2020-04-16 07:10:00|2846.3|2831.3|2841.8|2831.3|2846.3|2833.8|2841.3|2829.3|0
1587021300000|2020-04-16 07:15:00|2841.3|2830.8|2838.3|2829.8|2841.8|2830.8|2835.8|2825.8|0
1587021600000|2020-04-16 07:20:00|2842.8|2830.3|2843.8|2833.8|2850.8|2839.3|2842.3|2829.8|7
1587021900000|2020-04-16 07:25:00|2844.3|2834.8|2843.3|2837.3|2844.3|2837.8|2839.3|2832.8|0
1587022200000|2020-04-16 07:30:00|2843.8|2837.8|2842.3|2835.8|2847.8|2841.8|2842.3|2835.8|0
1587022500000|2020-04-16 07:35:00|2841.8|2835.3|2842.3|2836.3|2843.3|2837.3|2838.3|2832.3|0
1587022800000|2020-04-16 07:40:00|2842.8|2836.8|2839.3|2832.8|2842.8|2836.8|2837.8|2831.8|1
1587023100000|2020-04-16 07:45:00|2839.8|2833.3|2841.8|2835.8|2842.3|2835.8|2836.8|2830.8|6
1587023400000|2020-04-16 07:50:00|2842.3|2836.3|2844.3|2838.3|2845.3|2838.8|2840.8|2834.8|0
1587023700000|2020-04-16 07:55:00|2844.8|2837.8|2850.3|2843.8|2850.8|2844.3|2844.3|2837.8|0
1587024000000|2020-04-16 08:00:00|2849.8|2843.3|2848.3|2844.3|2850.3|2845.3|2846.8|2841.3|0
1587024300000|2020-04-16 08:05:00|2851.8|2844.8|2851.3|2844.8|2852.3|2846.3|2849.8|2844.3|1
1587024600000|2020-04-16 08:10:00|2850.8|2845.3|2853.3|2847.3|2855.3|2849.3|2850.3|2845.3|0
1587024900000|2020-04-16 08:15:00|2853.8|2846.8|2853.3|2847.3|2857.3|2851.3|2853.3|2846.8|0
1587025200000|2020-04-16 08:20:00|2853.8|2847.8|2854.8|2848.8|2855.8|2849.8|2853.8|2847.8|0
1587025500000|2020-04-16 08:25:00|2855.3|2849.3|2854.3|2847.8|2855.3|2849.3|2854.3|2847.8|0
1587025800000|2020-04-16 08:30:00|2854.8|2848.3|2856.8|2850.8|2856.8|2850.8|2854.3|2848.3|0
1587026100000|2020-04-16 08:35:00|2857.3|2851.3|2859.3|2852.8|2860.3|2854.3|2857.3|2851.3|0
1587026400000|2020-04-16 08:40:00|2858.3|2852.3|2856.3|2850.8|2858.3|2852.3|2853.3|2850.3|1
1587026700000|2020-04-16 08:45:00|2855.8||2855.8||2855.8||2854.8||0
1587027000000|2020-04-16 08:50:00|2856.3|2848.3|2854.3|2847.8|2856.3|2848.3|2853.8|2847.8|1
1587027300000|2020-04-16 08:55:00|2853.8|2847.3|2853.8|2847.8|2855.3|2848.8|2853.3|2847.3|0
1587027600000|2020-04-16 09:00:00|2852.8|2847.3|2845.8|2839.8|2852.8|2847.3|2845.8|2839.8|2
1587027900000|2020-04-16 09:05:00|2846.3|2840.3|2852.8|2846.3|2853.3|2846.8|2846.3|2839.8|0
1587028200000|2020-04-16 09:10:00|2853.3|2846.8|2856.3|2850.3|2857.8|2851.3|2853.3|2846.8|0
1587028500000|2020-04-16 09:15:00|2856.8|2849.8|2853.3|2847.3|2857.8|2851.8|2853.3|2847.3|0
1587028800000|2020-04-16 09:20:00|2852.8|2846.8|2850.3|2844.3|2853.3|2847.3|2850.3|2844.3|0
1587029100000|2020-04-16 09:25:00|2850.8|2841.8|2847.3|2841.3|2850.8|2841.8|2847.3|2841.3|1
1587029400000|2020-04-16 09:30:00|2847.8|2841.8|2851.8|2845.3|2851.8|2845.8|2847.8|2841.8|0
1587029700000|2020-04-16 09:35:00|2850.8|2844.8|2851.3|2844.8|2852.3|2845.8|2849.8|2843.3|0
1587030000000|2020-04-16 09:40:00|2851.8|2845.3|2853.3|2847.3|2853.3|2847.3|2851.8|2844.3|0
1587030300000|2020-04-16 09:45:00|2853.8|2847.8|2852.8|2846.3|2853.8|2847.8|2852.8|2846.3|0
1587030600000|2020-04-16 09:50:00|2852.3|2845.8|2847.8|2841.8|2852.3|2845.8|2847.8|2841.8|0
1587030900000|2020-04-16 09:55:00|2847.3|2841.3|2849.8|2843.3|2849.8|2843.3|2846.8|2840.3|0
1587031200000|2020-04-16 10:00:00|2849.3|2843.8|2846.8|2840.3|2849.3|2843.8|2846.8|2840.3|0
1587031500000|2020-04-16 10:05:00|2846.3|2840.8|2848.8|2842.3|2848.8|2842.3|2845.3|2839.3|0
1587031800000|2020-04-16 10:10:00|2848.3|2841.8|2850.8|2844.3|2850.8|2844.3|2847.3|2841.3|0
1587032100000|2020-04-16 10:15:00|2851.3|2844.8|2851.8|2845.8|2851.8|2845.8|2851.3|2844.8|0
1587032400000|2020-04-16 10:20:00|2852.3|2846.3|2853.8|2846.8|2854.3|2847.8|2852.3|2846.3|0
1587032700000|2020-04-16 10:25:00|2854.3|2847.3|2854.8|2848.8|2854.8|2848.8|2853.8|2847.3|0
1587033000000|2020-04-16 10:30:00|2855.3|2849.3|2852.8|2846.8|2855.8|2849.8|2852.8|2846.8|0
1587033300000|2020-04-16 10:35:00|2852.3|2846.3|2851.8|2844.8|2853.8|2847.8|2851.8|2844.8|0
1587033600000|2020-04-16 10:40:00|2851.3|2844.3|2851.8|2845.3|2852.8|2846.8|2850.8|2844.3|0
1587033900000|2020-04-16 10:45:00|2850.8|2844.8|2850.8|2844.8|2851.8|2845.8|2849.8|2843.8|0
1587034200000|2020-04-16 10:50:00|2851.3|2845.3|2853.3|2847.3|2853.3|2847.3|2850.3|2844.8|0
1587034500000|2020-04-16 10:55:00|2852.8|2846.8|2853.8|2847.8|2853.8|2847.8|2851.3|2845.3|0
1587034800000|2020-04-16 11:00:00|2852.8|2839.3|2848.3|2842.3|2857.3|2845.8|2848.3|2838.8|0
1587035100000|2020-04-16 11:05:00|2848.8|2842.8|2848.8|2842.8|2849.8|2843.3|2848.8|2842.3|0
1587035400000|2020-04-16 11:10:00|2849.3|2843.3|2849.8|2843.8|2849.8|2843.8|2849.3|2842.8|0
1587035700000|2020-04-16 11:15:00|2848.8|2843.3|2850.3|2843.8|2850.3|2843.8|2848.8|2842.3|0
1587036000000|2020-04-16 11:20:00|2850.8|2844.3|2853.8|2847.3|2853.8|2847.3|2850.3|2844.3|0
1587036300000|2020-04-16 11:25:00|2852.8|2846.8|2851.8|2847.3|2852.8|2847.3|2851.8|2845.3|0
1587036600000|2020-04-16 11:30:00|2851.3|2844.3|2846.3|2840.3|2851.3|2844.3|2845.8|2839.8|1
1587036900000|2020-04-16 11:35:00|2846.8|2839.8|2844.8|2838.3|2846.8|2840.8|2844.8|2838.3|0
1587037200000|2020-04-16 11:40:00|2845.3|2838.8|2844.8|2838.3|2845.3|2839.3|2844.3|2837.8|0
1587037500000|2020-04-16 11:45:00|2845.3|2838.8|2845.8|2839.8|2846.3|2839.8|2844.3|2838.3|0
1587037800000|2020-04-16 11:50:00|2844.8|2839.3|2848.8|2842.8|2849.3|2842.8|2844.8|2838.3|0
1587038100000|2020-04-16 11:55:00|2849.3|2842.3|2847.3|2840.8|2849.3|2842.8|2847.3|2840.8|0
1587038400000|2020-04-16 12:00:00|2847.8|2841.3|2847.3|2841.3|2848.3|2842.3|2847.3|2840.8|0
1587038700000|2020-04-16 12:05:00|2846.8|2840.8|2845.3|2839.3|2846.8|2840.8|2845.3|2838.8|0
1587039000000|2020-04-16 12:10:00|2844.3|2838.8|2845.8|2839.8|2845.8|2839.8|2844.3|2838.3|0
1587039300000|2020-04-16 12:15:00|2845.3|2839.3|2843.8|2837.8|2845.3|2839.3|2843.8|2837.8|0
1587039600000|2020-04-16 12:20:00|2844.3|2838.3|2845.8|2839.8|2846.3|2839.8|2844.3|2837.8|1
1587039900000|2020-04-16 12:25:00|2845.3|2839.3|2846.8|2838.3|2846.8|2839.3|2843.8|2837.8|0
1587040200000|2020-04-16 12:30:00|2847.3|2837.8|2849.8|2843.8|2853.8|2847.3|2847.3|2837.8|0
1587040500000|2020-04-16 12:35:00|2850.3|2844.3|2846.8|2840.3|2850.3|2844.3|2846.8|2840.3|0
1587040800000|2020-04-16 12:40:00|2845.8|2839.8|2846.3|2840.3|2846.8|2840.8|2844.8|2838.8|0
1587041100000|2020-04-16 12:45:00|2846.8|2839.8|2846.8|2840.8|2847.8|2841.8|2845.8|2839.8|0
1587041400000|2020-04-16 12:50:00|2847.3|2840.3|2847.3|2842.3|2847.3|2842.3|2847.3|2840.3|0
1587041700000|2020-04-16 12:55:00|2848.3|2842.8|2849.8|2843.3|2850.3|2844.3|2848.3|2842.8|0
1587042000000|2020-04-16 13:00:00|2848.8|2842.8|2847.8|2840.8|2848.8|2842.8|2847.8|2840.8|0
1587042300000|2020-04-16 13:05:00|2847.3|2841.3|2848.8|2842.3|2848.8|2842.8|2846.8|2841.3|0
1587042600000|2020-04-16 13:10:00|2848.3|2841.8|2846.8|2840.3|2848.3|2841.8|2846.8|2840.3|0
1587042900000|2020-04-16 13:15:00|2846.3|2839.8|2841.3|2835.3|2846.3|2839.8|2841.3|2835.3|0
1587043200000|2020-04-16 13:20:00|2840.3|2834.8|2842.3|2835.8|2842.3|2836.3|2840.3|2834.3|0
1587043500000|2020-04-16 13:25:00|2842.8|2836.3|2844.3|2838.3|2844.8|2838.3|2842.8|2836.3|0
1587043800000|2020-04-16 13:30:00|2844.8|2837.8|2838.8|2832.8|2845.3|2839.3|2838.8|2832.8|1
1587044100000|2020-04-16 13:35:00|2839.3|2832.3|2828.8|2822.3|2839.3|2835.3|2828.8|2822.3|4
1587044400000|2020-04-16 13:40:00|2829.3|2822.8|2830.3|2823.8|2830.8|2824.3|2826.8|2820.3|0
1587044700000|2020-04-16 13:45:00|2830.8|2824.3|2829.3|2822.8|2832.8|2826.8|2828.8|2822.8|0
1587045000000|2020-04-16 13:50:00|2828.8|2821.8|2826.3|2819.8|2828.8|2821.8|2823.3|2817.3|0
1587045300000|2020-04-16 13:55:00|2826.8|2820.3|2823.3|2817.3|2830.8|2824.3|2822.8|2816.8|0
1587045600000|2020-04-16 14:00:00|2823.8|2817.8|2819.3|2812.8|2827.8|2821.8|2819.3|2812.8|0
1587045900000|2020-04-16 14:05:00|2819.8|2813.3|2820.8|2814.3|2822.3|2816.3|2819.3|2812.8|0
1587046200000|2020-04-16 14:10:00|2819.8|2813.8|2816.8|2810.8|2819.8|2813.8|2813.3|2807.3|0
1587046500000|2020-04-16 14:15:00|2817.3|2810.3|2822.3|2816.3|2822.8|2816.3|2815.8|2809.3|0
1587046800000|2020-04-16 14:20:00|2821.8|2813.3|2823.8|2817.3|2823.8|2817.8|2818.3|2811.3|7
1587047100000|2020-04-16 14:25:00|2823.3|2817.8|2825.3|2819.3|2826.8|2820.3|2823.3|2816.8|0
1587047400000|2020-04-16 14:30:00|2824.8|2818.8|2823.3|2816.8|2826.3|2820.3|2822.8|2816.8|10
1587047700000|2020-04-16 14:35:00|2822.8|2817.3|2823.3|2817.3|2825.3|2819.3|2821.8|2815.8|0
1587048000000|2020-04-16 14:40:00|2822.8|2816.8|2830.8|2824.8|2831.3|2824.8|2821.3|2815.3|6
1587048300000|2020-04-16 14:45:00|2830.3|2824.3|2834.8|2828.8|2835.8|2829.3|2829.3|2823.3|0
1587048600000|2020-04-16 14:50:00|2834.3|2828.3|2835.8|2829.8|2835.8|2829.8|2833.3|2827.3|0
1587048900000|2020-04-16 14:55:00|2836.3|2830.3|2836.8|2830.3|2838.8|2832.3|2835.3|2829.3|0
1587049200000|2020-04-16 15:00:00|2837.8|2831.3|2836.8|2830.3|2837.8|2831.3|2832.3|2826.3|0
1587049500000|2020-04-16 15:05:00|2836.3|2829.8|2838.8|2832.8|2842.3|2836.3|2836.3|2829.8|0
1587049800000|2020-04-16 15:10:00|2839.3|2833.3|2836.3|2832.8|2839.3|2833.3|2835.8|2832.8|1
1587050100000|2020-04-16 15:15:00|2835.8|2829.3|2835.8|2829.3|2836.8|2830.3|2834.3|2828.8|2
1587050400000|2020-04-16 15:20:00|2836.3|2829.8|2832.8|2826.8|2836.8|2830.3|2832.8|2826.8|3
1587050700000|2020-04-16 15:25:00|2832.3|2826.3|2833.3|2812.8|2834.3|2827.3|2830.8|2802.8|0
1587051000000|2020-04-16 15:30:00|2833.8|2813.3|2828.3|2809.3|2836.8|2817.3|2827.3|2808.3|0
1587051300000|2020-04-16 15:35:00|2831.3|2808.8|2841.8|2808.3|2843.3|2810.8|2825.8|2804.8|0
1587051600000|2020-04-16 15:40:00|2843.8||2844.8||2850.3||2843.8||0
1587051900000|2020-04-16 15:45:00||2799.8||2804.3||2806.3||2799.8|0
1587052200000|2020-04-16 15:50:00|2850.3|2804.8|2850.8|2815.3|2850.8|2815.3|2844.8|2804.8|0
1587052500000|2020-04-16 15:55:00||2799.8||2815.3||2815.3||2799.8|0
1587052800000|2020-04-16 16:00:00|2850.3|2808.3|2850.3|2831.8|2850.3|2831.8|2850.3|2808.3|0
1587053100000|2020-04-16 16:05:00|2849.8|2806.3|2844.8|2806.3|2850.3|2806.3|2844.8|2806.3|4
1587053400000|2020-04-16 16:10:00|2844.3|2806.8|2841.8|2806.8|2850.3|2806.8|2839.8|2806.8|0
1587053700000|2020-04-16 16:15:00|2841.3|2799.3|2834.8|2799.3|2841.8|2799.8|2834.8|2799.3|0
1587054000000|2020-04-16 16:20:00|2833.8||2832.8||2833.8||2832.8||0
1587054600000|2020-04-16 16:30:00|2832.3||2820.3||2850.3||2820.3||0
1587054900000|2020-04-16 16:35:00|2850.3||2824.3||2850.3||2822.3||0
1587055500000|2020-04-16 16:45:00|2850.3||2824.3||2850.3||2824.3||0
1587056100000|2020-04-16 16:55:00|2850.3||2824.3||2850.3||2824.3||0
1587056700000|2020-04-16 17:05:00|2850.3||2824.3||2850.3||2824.3||0
1587057000000|2020-04-16 17:10:00|2850.3||2824.3||2850.3||2824.3||0
1587057300000|2020-04-16 17:15:00|2831.3||2824.3||2831.3||2824.3||0
1587057600000|2020-04-16 17:20:00|2831.3||2824.3||2831.3||2824.3||0
1587057900000|2020-04-16 17:25:00|2831.3||2824.3||2850.3||2824.3||0
1587058200000|2020-04-16 17:30:00|2831.8||2826.3||2831.8||2824.3||0
1587058500000|2020-04-16 17:35:00|2850.3||2826.3||2850.3||2826.3||0
1587058800000|2020-04-16 17:40:00|2850.3||2826.3||2850.3||2826.3||0
1587060000000|2020-04-16 18:00:00|2825.8||2816.8||2850.3||2814.8||0
1587060300000|2020-04-16 18:05:00|2850.3||2816.8||2850.3||2816.8||0
1587060600000|2020-04-16 18:10:00|2824.3||2824.3||2850.3||2824.3||0
1587060900000|2020-04-16 18:15:00|2850.3||2824.3||2850.3||2824.3||0
1587061200000|2020-04-16 18:20:00|2831.3||2824.3||2831.3||2824.3||0
1587062100000|2020-04-16 18:35:00|2831.8||2826.3||2850.3||2826.3||0
1587062400000|2020-04-16 18:40:00|2850.3|2817.8|2826.3|2799.3|2850.3|2817.8|2826.3|2799.3|17
1587063000000|2020-04-16 18:50:00|2833.3||2826.3||2833.3||2826.3||0
1587063300000|2020-04-16 18:55:00|2850.3||2826.3||2850.3||2826.3||0
1587063600000|2020-04-16 19:00:00|2850.3||2826.3||2850.3||2826.3||0
1587063900000|2020-04-16 19:05:00|2825.8||2850.3||2850.3||2814.3||0
1587066600000|2020-04-16 19:50:00||2799.8||2799.8||2799.8||2799.8|0
1587103200000|2020-04-17 06:00:00|2958.3|2886.8|2959.8|2869.8|2964.3|2886.8|2955.3|2868.8|0
1587104100000|2020-04-17 06:15:00|3550.3|2868.3|3550.3|2868.3|3550.3|2868.3|3550.3|2868.3|0
1587104700000|2020-04-17 06:25:00|3011.3||2971.8||3011.3||2971.8||0
1587105300000|2020-04-17 06:35:00|2953.8|2874.8|2953.3|2875.3|2953.8|2875.3|2953.3|2874.8|0
1587105600000|2020-04-17 06:40:00|2952.8|2875.8|2933.3|2877.3|2952.8|2877.3|2933.3|2875.8|0
1587105900000|2020-04-17 06:45:00|2932.8||2933.3||2933.3||2932.3||0
1587106200000|2020-04-17 06:50:00||2864.3||2874.3||2897.8||2864.3|0
1587106500000|2020-04-17 06:55:00|2932.8||2932.8||2933.3||2931.8||0
1587106800000|2020-04-17 07:00:00|2931.3|2874.8|2912.3|2874.8|2933.3|2879.8|2910.3|2874.3|0
1587107100000|2020-04-17 07:05:00|2911.3|2875.3|2903.3|2874.8|2911.3|2875.3|2903.3|2874.8|0
1587107400000|2020-04-17 07:10:00|2904.8||2881.3||2906.3||2879.3||0
1587107700000|2020-04-17 07:15:00|2881.8|2875.3|2883.8|2877.3|2884.8|2877.3|2880.3|2874.8|0
1587108000000|2020-04-17 07:20:00|2884.3|2876.8|2882.3|2875.8|2884.3|2876.8|2878.8|2874.8|0
1587108300000|2020-04-17 07:25:00|2882.8|2875.3|2885.3|2878.8|2885.3|2878.8|2881.8|2875.3|0
1587108600000|2020-04-17 07:30:00|2885.8|2879.3|2879.8|2874.8|2886.3|2879.8|2879.8|2874.8|0
1587108900000|2020-04-17 07:35:00|2879.3||2878.8||2881.3||2878.8||0
1587109200000|2020-04-17 07:40:00|2878.3|2871.8|2874.3|2867.8|2879.8|2873.3|2873.8|2867.3|0
1587109500000|2020-04-17 07:45:00|2874.8|2868.3|2877.3|2870.8|2879.3|2872.8|2872.3|2866.3|0
1587109800000|2020-04-17 07:50:00|2876.8|2870.3|2879.8|2873.8|2881.8|2875.3|2875.3|2869.8|2
1587110100000|2020-04-17 07:55:00|2878.8|2873.3|2874.8|2868.3|2878.8|2873.3|2874.8|2868.3|0
1587110400000|2020-04-17 08:00:00|2873.8|2867.8|2874.3|2868.3|2875.8|2869.3|2872.8|2866.3|0
1587110700000|2020-04-17 08:05:00|2874.8|2867.8|2881.8|2875.8|2881.8|2875.8|2873.3|2867.3|0
1587111000000|2020-04-17 08:10:00|2882.3|2875.3|2877.8|2871.3|2882.3|2875.3|2877.8|2871.3|0
1587111300000|2020-04-17 08:15:00|2878.3|2870.8|2879.3|2873.3|2880.3|2873.8|2878.3|2870.8|0
1587111600000|2020-04-17 08:20:00|2879.8|2873.8|2878.3|2871.8|2880.3|2873.8|2878.3|2871.3|0
1587111900000|2020-04-17 08:25:00|2877.8|2873.8|2873.3|2866.8|2877.8|2873.8|2873.3|2866.8|0
1587112200000|2020-04-17 08:30:00|2872.8|2866.3|2871.8|2865.3|2872.8|2866.3|2870.8|2864.8|0
1587112500000|2020-04-17 08:35:00|2871.3|2864.8|2869.3|2863.3|2873.3|2866.8|2869.3|2863.3|0
1587112800000|2020-04-17 08:40:00|2869.8|2863.8|2870.8|2866.3|2872.3|2866.3|2869.3|2863.8|0
1587113100000|2020-04-17 08:45:00|2871.3|2865.8|2871.8|2865.8|2872.3|2865.8|2870.8|2864.8|2
1587113400000|2020-04-17 08:50:00|2872.3|2865.3|2870.3|2863.8|2872.3|2865.8|2869.8|2863.8|0
1587113700000|2020-04-17 08:55:00|2869.8|2863.3|2870.3|2863.8|2870.3|2864.3|2869.3|2863.3|0
1587114000000|2020-04-17 09:00:00|2869.8|2864.3|2873.3|2867.3|2873.3|2867.3|2869.3|2863.3|0
1587114300000|2020-04-17 09:05:00|2873.8|2867.8|2872.8|2866.3|2874.8|2868.8|2872.3|2865.8|0
1587114600000|2020-04-17 09:10:00|2873.3|2867.8|2876.3|2869.8|2877.8|2871.3|2873.3|2867.8|0
1587114900000|2020-04-17 09:15:00|2875.8|2869.3|2872.8|2866.3|2875.8|2869.3|2872.8|2866.3|0
1587115200000|2020-04-17 09:20:00|2873.3|2865.8|2868.8|2862.3|2873.3|2865.8|2868.3|2861.8|0
1587115500000|2020-04-17 09:25:00|2869.3|2861.8|2866.8|2863.3|2869.3|2863.3|2866.8|2860.8|19
1587115800000|2020-04-17 09:30:00|2866.3|2860.3|2868.3|2862.3|2868.8|2862.3|2863.3|2857.3|2
1587116100000|2020-04-17 09:35:00|2868.8|2861.8|2871.8|2865.8|2872.3|2865.8|2868.8|2861.3|0
1587116400000|2020-04-17 09:40:00|2872.3|2865.3|2872.8|2866.8|2875.3|2868.8|2872.3|2865.3|0
1587116700000|2020-04-17 09:45:00|2873.3|2866.3|2875.8|2869.3|2875.8|2869.3|2871.3|2865.3|0
1587117000000|2020-04-17 09:50:00|2877.8|2869.8|2879.8|2873.3|2884.8|2878.3|2877.8|2869.8|10
1587117300000|2020-04-17 09:55:00|2878.8|2873.8|2874.8|2868.8|2880.3|2874.3|2874.3|2868.3|0
1587117600000|2020-04-17 10:00:00|2874.3|2869.3|2873.8|2867.3|2875.8|2869.3|2873.3|2866.8|0
1587117900000|2020-04-17 10:05:00|2874.3|2867.8|2877.3|2871.3|2877.8|2871.3|2873.8|2867.8|0
1587118200000|2020-04-17 10:10:00|2877.8|2871.8|2879.3|2873.3|2880.3|2874.3|2877.8|2871.8|0
1587118500000|2020-04-17 10:15:00|2878.8|2872.8|2887.3|2880.8|2887.3|2881.3|2877.3|2871.3|0
1587118800000|2020-04-17 10:20:00|2887.8|2881.3|2889.3|2883.3|2890.3|2883.8|2887.8|2881.3|0
1587119100000|2020-04-17 10:25:00|2889.8|2883.8|2888.3|2881.8|2890.3|2883.8|2886.3|2880.3|0
1587119400000|2020-04-17 10:30:00|2887.8|2881.3|2889.3|2882.8|2889.3|2882.8|2885.3|2879.3|0
1587119700000|2020-04-17 10:35:00|2888.3|2882.3|2889.8|2883.8|2890.3|2883.8|2887.8|2881.3|0
1587120000000|2020-04-17 10:40:00|2890.3|2883.3|2888.8|2882.3|2890.3|2883.8|2888.8|2882.3|0
1587120300000|2020-04-17 10:45:00|2888.3|2881.8|2890.3|2884.3|2890.8|2884.3|2887.8|2880.8|0
1587120600000|2020-04-17 10:50:00|2890.8|2884.8|2890.3|2883.8|2891.3|2884.8|2890.3|2883.3|0
1587120900000|2020-04-17 10:55:00|2889.8|2883.3|2889.3|2883.3|2889.8|2883.8|2888.8|2882.3|0
1587121200000|2020-04-17 11:00:00|2889.8|2883.8|2910.8|2883.3|2911.3|2883.8|2889.8|2852.8|0
1587121500000|2020-04-17 11:05:00|2909.8|2882.8|2888.8|2881.8|2909.8|2882.8|2888.3|2880.8|0
1587121800000|2020-04-17 11:10:00|2888.3|2881.3|2885.3|2879.3|2888.3|2881.3|2884.8|2878.3|0
1587122100000|2020-04-17 11:15:00|2885.8|2878.8|2883.8|2877.8|2885.8|2878.8|2883.3|2876.3|0
1587122400000|2020-04-17 11:20:00|2883.3|2877.3|2882.3|2876.3|2883.3|2877.8|2881.8|2875.8|0
1587122700000|2020-04-17 11:25:00|2882.8|2876.8|2882.8|2876.3|2884.3|2877.8|2882.3|2876.3|0
1587123000000|2020-04-17 11:30:00|2882.3|2876.8|2876.8|2870.8|2882.3|2876.8|2876.8|2870.8|1
1587123300000|2020-04-17 11:35:00|2877.3|2870.3|2881.3|2875.3|2881.8|2875.3|2876.8|2870.3|0
1587123600000|2020-04-17 11:40:00|2881.8|2874.8|2880.3|2874.3|2881.8|2874.8|2879.3|2873.3|0
1587123900000|2020-04-17 11:45:00|2880.8|2873.8|2884.3|2878.3|2884.8|2878.3|2880.8|2873.8|0
1587124200000|2020-04-17 11:50:00|2884.8|2878.8|2885.3|2879.3|2886.8|2880.8|2884.3|2878.8|0
1587124500000|2020-04-17 11:55:00|2884.3|2878.8|2884.3|2877.8|2884.8|2878.8|2883.3|2877.3|0
1587124800000|2020-04-17 12:00:00|2884.8|2878.3|2882.8|2875.8|2885.3|2879.3|2882.3|2875.8|0
1587125100000|2020-04-17 12:05:00|2882.3|2876.3|2883.8|2877.3|2884.3|2878.3|2881.8|2876.3|0
1587125400000|2020-04-17 12:10:00|2884.3|2877.8|2886.3|2879.8|2886.3|2879.8|2883.8|2877.3|0
1587125700000|2020-04-17 12:15:00|2886.8|2880.3|2885.8|2879.8|2886.8|2880.8|2885.3|2878.8|0
1587126000000|2020-04-17 12:20:00|2886.3|2880.3|2885.8|2879.3|2886.3|2880.3|2885.3|2878.3|0
1587126300000|2020-04-17 12:25:00|2886.3|2879.8|2884.3|2877.3|2886.8|2880.3|2884.3|2877.3|0
1587126600000|2020-04-17 12:30:00|2883.8|2877.8|2883.3|2877.3|2885.3|2879.3|2883.3|2877.3|0
1587126900000|2020-04-17 12:35:00|2883.8|2877.8|2883.3|2876.8|2884.3|2878.3|2881.3|2875.3|0
1587127200000|2020-04-17 12:40:00|2883.8|2877.3|2882.3|2875.8|2884.8|2879.3|2882.3|2875.8|0
1587127500000|2020-04-17 12:45:00|2881.8|2875.3|2881.8|2875.3|2881.8|2875.8|2880.3|2874.3|0
1587127800000|2020-04-17 12:50:00|2881.3|2874.8|2882.8|2876.8|2882.8|2876.8|2881.3|2874.8|0
1587128100000|2020-04-17 12:55:00|2883.3|2877.3|2884.3|2877.8|2884.8|2878.8|2881.8|2875.3|0
1587128400000|2020-04-17 13:00:00|2883.8|2877.3|2881.8|2875.3|2883.8|2877.3|2881.3|2874.3|0
1587128700000|2020-04-17 13:05:00|2882.3|2875.8|2881.3|2874.3|2883.3|2876.8|2881.3|2874.3|0
1587129000000|2020-04-17 13:10:00|2880.8|2873.8|2880.3|2873.8|2881.8|2875.3|2880.3|2873.8|0
1587129300000|2020-04-17 13:15:00|2880.8|2874.3|2878.3|2871.8|2880.8|2874.3|2877.3|2870.8|0
1587129600000|2020-04-17 13:20:00|2878.8|2872.3|2875.8|2869.8|2878.8|2872.3|2875.3|2868.8|0
1587129900000|2020-04-17 13:25:00|2876.3|2870.3|2878.3|2871.8|2878.3|2871.8|2875.8|2869.8|0
1587130200000|2020-04-17 13:30:00|2877.8|2872.3|2872.8|2868.3|2877.8|2872.3|2872.3|2866.3|0
1587130500000|2020-04-17 13:35:00|2872.3|2864.8|2871.8|2865.8|2872.8|2866.3|2868.8|2862.8|1
1587130800000|2020-04-17 13:40:00|2872.3|2865.3|2867.8|2861.8|2872.3|2865.3|2865.8|2859.8|1
1587131100000|2020-04-17 13:45:00|2868.3|2862.3|2869.8|2863.8|2871.8|2865.3|2867.8|2862.3|0
1587131400000|2020-04-17 13:50:00|2870.3|2863.3|2867.3|2861.3|2870.3|2863.3|2867.3|2861.3|0
1587131700000|2020-04-17 13:55:00|2867.8|2861.8|2869.8|2863.3|2870.3|2863.8|2867.3|2861.3|0
1587132000000|2020-04-17 14:00:00|2870.3|2863.8|2870.3|2863.8|2871.8|2865.3|2868.8|2862.8|0
1587132300000|2020-04-17 14:05:00|2870.8|2864.8|2874.8|2868.3|2874.8|2868.8|2870.3|2864.3|0
1587132600000|2020-04-17 14:10:00|2875.3|2868.8|2866.8|2860.8|2875.8|2869.8|2865.8|2859.8|0
1587132900000|2020-04-17 14:15:00|2867.3|2861.3|2865.3|2858.8|2867.8|2861.3|2861.3|2856.8|1
1587133200000|2020-04-17 14:20:00|2864.3|2858.3|2867.3|2860.8|2867.3|2861.3|2864.3|2857.8|0
1587133500000|2020-04-17 14:25:00|2867.8|2861.3|2869.8|2863.3|2871.8|2865.3|2867.3|2860.8|0
1587133800000|2020-04-17 14:30:00|2869.3|2863.8|2869.3|2862.8|2870.3|2863.8|2867.8|2861.8|0
1587134100000|2020-04-17 14:35:00|2868.8|2863.3|2869.8|2863.3|2870.3|2864.3|2867.3|2861.8|0
1587134400000|2020-04-17 14:40:00|2870.3|2863.8|2869.3|2863.3|2871.3|2864.8|2868.3|2862.3|0
1587134700000|2020-04-17 14:45:00|2868.8|2862.8|2863.8|2857.8|2868.8|2862.8|2863.3|2857.3|1
1587135000000|2020-04-17 14:50:00|2864.3|2857.3|2872.8|2866.3|2872.8|2866.3|2864.3|2857.3|0
1587135300000|2020-04-17 14:55:00|2872.3|2865.8|2872.8|2866.3|2873.8|2867.3|2872.3|2865.8|0
1587135600000|2020-04-17 15:00:00|2872.3|2865.8|2876.8|2869.8|2878.3|2871.8|2871.8|2865.3|0
1587135900000|2020-04-17 15:05:00|2876.3|2870.3|2878.8|2872.8|2878.8|2872.8|2875.3|2869.8|0
1587136200000|2020-04-17 15:10:00|2879.3|2872.3|2877.3|2872.8|2879.3|2873.3|2874.3|2870.8|2
1587136500000|2020-04-17 15:15:00|2876.8|2872.3|2876.3|2871.8|2876.8|2872.3|2876.3|2869.8|0
1587136800000|2020-04-17 15:20:00|2876.8|2872.3|2878.8|2872.3|2879.3|2874.3|2873.8|2867.8|17
1587137100000|2020-04-17 15:25:00|2878.3|2872.8|2890.8|2870.8|2898.8|2874.3|2876.3|2870.3|0
1587137400000|2020-04-17 15:30:00|2889.8|2870.3|2894.3|2869.3|2899.8|2870.3|2889.8|2857.3|0
1587137700000|2020-04-17 15:35:00|2894.8|2869.8|2901.3|2867.3|2902.3|2872.3|2893.8|2864.8|0
1587138000000|2020-04-17 15:40:00|2908.3|2865.3|2903.8|2865.3|2910.8|2865.3|2903.8|2858.3|0
1587138300000|2020-04-17 15:45:00|2910.8||2903.8||2910.8||2903.8||0
1587138600000|2020-04-17 15:50:00||2838.3||2865.3||2865.3||2838.3|0
1587138900000|2020-04-17 15:55:00|2910.8||2903.8||2910.8||2903.8||0
1587139200000|2020-04-17 16:00:00|2903.3|2858.3|2900.8|2865.3|2903.3|2865.3|2900.8|2858.3|0
1587139800000|2020-04-17 16:10:00|2907.8|2857.8|2900.8|2863.8|2907.8|2863.8|2900.8|2830.3|0
1587140100000|2020-04-17 16:15:00|2907.8|2838.3|2906.8|2863.8|2907.8|2863.8|2906.8|2838.3|0
1587140400000|2020-04-17 16:20:00|2906.3||2903.8||2906.3||2903.8||0
1587140700000|2020-04-17 16:25:00|2910.8|2888.8|2902.8|2864.3|2910.8|2891.3|2902.8|2864.3|0
1587141000000|2020-04-17 16:30:00|2910.8||2902.8||2910.8||2902.8||0
1587141300000|2020-04-17 16:35:00|2904.3|2857.3|2904.3|2864.3|2910.8|2864.3|2904.3|2839.8|0
1587141600000|2020-04-17 16:40:00|2910.8||2910.8||2910.8||2904.3||0
1587141900000|2020-04-17 16:45:00||2864.8||2868.8||2870.8||2841.8|0
1587142200000|2020-04-17 16:50:00|2911.3|2861.8|2910.8|2868.8|2911.3|2868.8|2910.8|2861.8|0
1587142500000|2020-04-17 16:55:00||2846.3||2868.8||2868.8||2846.3|0
1587142800000|2020-04-17 17:00:00|2910.3|2861.8|2909.3|2868.8|2911.3|2868.8|2907.3|2861.8|0
1587143100000|2020-04-17 17:05:00|2908.8||2907.8||2910.8||2905.8||0
1587144000000|2020-04-17 17:20:00|2907.3|2861.8|2904.3|2868.8|2907.3|2868.8|2904.3|2861.8|0
1587144300000|2020-04-17 17:25:00|2906.3|2861.8|2906.3|2861.3|2906.3|2868.8|2906.3|2840.8|0
1587144600000|2020-04-17 17:30:00|2910.8|2866.8|2906.3|2866.8|2910.8|2866.8|2906.3|2866.8|0
1587145200000|2020-04-17 17:40:00|2910.8||2907.8||2910.8||2907.8||0
1587145500000|2020-04-17 17:45:00|2907.3||2902.8||2907.3||2902.8||0
1587145800000|2020-04-17 17:50:00|2910.8||2902.8||2910.8||2902.8||0
1587146100000|2020-04-17 17:55:00|2909.8||2908.8||2910.8||2908.8||0
1587146400000|2020-04-17 18:00:00|2910.8||2908.3||2910.8||2908.3||0
1587146700000|2020-04-17 18:05:00|2910.8|2864.8|2906.3|2864.8|2910.8|2864.8|2906.3|2830.3|0
1587147000000|2020-04-17 18:10:00|2910.8||2905.8||2910.8||2905.8||0
1587147300000|2020-04-17 18:15:00|2910.8||2904.3||2910.8||2904.3||0
1587147900000|2020-04-17 18:25:00|2903.8||2902.8||2903.8||2902.8||0
1587148200000|2020-04-17 18:30:00|2902.3|2857.3|2899.8|2863.3|2902.3|2863.3|2899.8|2830.3|0
1587148500000|2020-04-17 18:35:00|2899.3|2830.3|2898.3|2863.3|2899.3|2863.3|2898.3|2830.3|0
1587148800000|2020-04-17 18:40:00|2900.8|2856.3|2900.8|2863.3|2900.8|2863.3|2900.8|2856.3|0
1587149100000|2020-04-17 18:45:00|2910.8|2830.3|2900.8|2863.3|2910.8|2863.3|2900.8|2830.3|0
1587149400000|2020-04-17 18:50:00|2900.3||2900.3||2900.3||2900.3||0
1587149700000|2020-04-17 18:55:00|2907.8||2907.3||2907.8||2907.3||0
1587150300000|2020-04-17 19:05:00|2910.8|2856.3|2904.8|2863.3|2910.8|2863.3|2904.8|2856.3|0
1587150600000|2020-04-17 19:10:00|2906.8|2856.3|2906.8|2863.3|2906.8|2863.3|2906.8|2856.3|0
1587150900000|2020-04-17 19:15:00|2910.8|2863.8|2910.8|2871.3|2910.8|2871.3|2906.8|2863.8|0
1587151200000|2020-04-17 19:20:00|2910.3|2844.3|2908.8|2871.3|2910.3|2871.3|2908.8|2844.3|0
1587151500000|2020-04-17 19:25:00|2911.3||2911.3||2911.3||2911.3||0
1587151800000|2020-04-17 19:30:00||2864.3||2878.8||2880.8||2851.3|0
1587152700000|2020-04-17 19:45:00||2871.8||2879.3||2879.3||2871.8|0
1587153000000|2020-04-17 19:50:00||2879.8||2888.8||2888.8||2861.8|0
1587153300000|2020-04-17 19:55:00||2861.3||2888.8||2888.8||2859.3|0
1587362400000|2020-04-20 06:00:00|2940.3|2869.8|2947.8|2869.8|2947.8|2870.3|2938.8|2869.8|0
1587363000000|2020-04-20 06:10:00|2918.3||2918.3||2918.3||2918.3||0
1587364200000|2020-04-20 06:30:00||2870.3||2893.3||2893.3||2870.3|0
1587364500000|2020-04-20 06:35:00||2904.8||2904.8||2904.8||2904.8|0
1587366000000|2020-04-20 07:00:00|2917.8|2888.8|2917.8|2883.3|2918.3|2888.8|2906.3|2883.3|0
1587366300000|2020-04-20 07:05:00|2916.8|2884.3|2905.3|2892.8|2916.8|2894.3|2898.8|2884.3|0
1587366600000|2020-04-20 07:10:00|2904.8|2892.3|2899.3|2886.8|2907.8|2894.3|2898.3|2885.8|0
1587366900000|2020-04-20 07:15:00|2898.8|2886.3|2889.8|2883.3|2898.8|2889.8|2889.8|2883.3|0
1587367200000|2020-04-20 07:20:00|2889.3|2882.8|2888.8|2882.3|2889.3|2882.8|2885.3|2878.8|0
1587367500000|2020-04-20 07:25:00|2888.3|2881.8|2891.8|2884.8|2892.8|2886.3|2887.8|2881.3|0
1587367800000|2020-04-20 07:30:00|2892.3|2885.3|2895.8|2889.3|2899.3|2892.8|2892.3|2885.3|0
1587368100000|2020-04-20 07:35:00|2895.3|2888.8|2888.8|2882.3|2895.3|2888.8|2888.8|2882.3|0
1587368400000|2020-04-20 07:40:00|2889.3|2882.8|2895.3|2888.8|2896.8|2889.8|2889.3|2882.8|0
1587368700000|2020-04-20 07:45:00|2895.8|2889.3|2896.3|2889.8|2898.8|2892.3|2895.8|2889.3|0
1587369000000|2020-04-20 07:50:00|2896.8|2889.3|2903.3|2896.3|2903.3|2896.8|2896.8|2889.3|0
1587369300000|2020-04-20 07:55:00|2902.8|2896.8|2900.8|2894.3|2903.3|2896.8|2900.3|2893.8|0
1587369600000|2020-04-20 08:00:00|2900.3|2893.8|2904.8|2898.3|2905.3|2898.3|2900.3|2893.8|0
1587369900000|2020-04-20 08:05:00|2905.3|2898.8|2904.8|2898.3|2907.8|2901.3|2903.8|2897.3|0
1587370200000|2020-04-20 08:10:00|2904.3|2897.8|2902.3|2895.8|2904.3|2897.8|2902.3|2895.8|0
1587370500000|2020-04-20 08:15:00|2901.8|2895.3|2898.8|2892.3|2901.8|2895.3|2898.8|2892.3|0
1587370800000|2020-04-20 08:20:00|2899.3|2892.8|2893.3|2886.8|2899.8|2893.3|2893.3|2886.8|0
1587371100000|2020-04-20 08:25:00|2893.8|2887.3|2894.3|2887.8|2895.3|2888.3|2893.3|2886.8|0
1587371400000|2020-04-20 08:30:00|2894.8|2887.3|2890.8|2884.3|2894.8|2887.8|2889.3|2882.8|0
1587371700000|2020-04-20 08:35:00|2891.3|2884.8|2892.3|2885.8|2892.8|2885.8|2891.3|2884.8|0
1587372000000|2020-04-20 08:40:00|2891.8|2885.3|2894.3|2887.8|2894.3|2887.8|2891.8|2885.3|0
1587372300000|2020-04-20 08:45:00|2894.8|2887.3|2895.3|2890.3|2897.8|2891.3|2894.8|2887.3|0
1587372600000|2020-04-20 08:50:00||2889.8||2890.3||2891.3||2889.3|0
1587372900000|2020-04-20 08:55:00|2893.8|2890.8|2898.8|2892.3|2900.3|2893.8|2893.8|2890.3|1
1587373200000|2020-04-20 09:00:00|2899.3|2892.8|2898.3|2891.8|2899.8|2893.3|2898.3|2891.8|0
1587373500000|2020-04-20 09:05:00|2898.8|2892.3|2899.3|2892.8|2899.8|2893.3|2898.8|2892.3|0
1587373800000|2020-04-20 09:10:00|2899.8|2893.3|2899.8|2896.3|2902.3|2896.3|2899.8|2893.3|0
1587374100000|2020-04-20 09:15:00||2896.8||2894.8||2896.8||2893.8|0
1587374400000|2020-04-20 09:20:00||2895.3||2894.8||2895.3||2894.8|0
1587374700000|2020-04-20 09:25:00||2894.3||2895.3||2895.8||2893.8|0
1587375000000|2020-04-20 09:30:00|2903.8|2895.8|2900.3|2893.8|2903.8|2897.3|2900.3|2893.8|1
1587375300000|2020-04-20 09:35:00|2899.8|2893.3|2898.8|2892.3|2900.3|2893.3|2898.8|2892.3|0
1587375600000|2020-04-20 09:40:00|2898.3|2891.8|2899.3|2892.8|2900.3|2893.3|2898.3|2891.3|0
1587375900000|2020-04-20 09:45:00|2898.8|2892.3|2899.3|2892.8|2899.8|2893.3|2898.3|2891.3|0
1587376200000|2020-04-20 09:50:00|2899.8|2893.3|2899.3|2892.8|2899.8|2893.3|2898.3|2891.8|0
1587376500000|2020-04-20 09:55:00|2898.8|2892.3|2895.8|2889.3|2898.8|2892.3|2894.8|2888.3|0
1587376800000|2020-04-20 10:00:00|2896.3|2889.8|2894.8|2888.3|2897.3|2890.3|2894.8|2888.3|0
1587377100000|2020-04-20 10:05:00|2894.3|2887.8|2891.3|2884.3|2895.3|2888.8|2890.8|2884.3|0
1587377400000|2020-04-20 10:10:00|2891.8|2884.8|2890.3|2883.3|2892.3|2885.8|2890.3|2883.3|0
1587377700000|2020-04-20 10:15:00|2889.8|2883.8|2889.3|2882.8|2891.8|2885.3|2889.3|2882.8|0
1587378000000|2020-04-20 10:20:00|2889.8|2883.3|2884.3|2877.8|2891.8|2885.3|2884.3|2877.8|0
1587378300000|2020-04-20 10:25:00|2884.8|2877.3|2882.3|2875.8|2884.8|2877.3|2881.3|2874.8|0
1587378600000|2020-04-20 10:30:00|2882.8|2876.3|2883.3|2876.8|2884.3|2877.8|2882.8|2876.3|0
1587378900000|2020-04-20 10:35:00|2883.8|2877.3|2884.8|2877.8|2885.3|2878.3|2883.3|2876.8|0
1587379200000|2020-04-20 10:40:00|2885.3|2878.3|2886.3|2879.3|2886.3|2879.8|2885.3|2877.8|0
1587379500000|2020-04-20 10:45:00|2886.8|2879.8|2885.8|2878.8|2886.8|2880.3|2884.8|2878.3|0
1587379800000|2020-04-20 10:50:00|2886.3|2879.3|2883.3|2876.8|2886.8|2880.3|2883.3|2876.3|0
1587380100000|2020-04-20 10:55:00|2882.8|2876.3|2883.8|2877.3|2884.8|2878.3|2882.8|2875.8|0
1587380400000|2020-04-20 11:00:00|2889.8|2875.8|2884.3|2877.8|2895.8|2878.8|2884.3|2867.3|0
1587380700000|2020-04-20 11:05:00|2883.8|2877.3|2881.8|2875.3|2884.8|2877.8|2881.3|2874.3|0
1587381000000|2020-04-20 11:10:00|2881.3|2874.8|2880.8|2873.8|2883.8|2878.8|2880.8|2873.8|2
1587381300000|2020-04-20 11:15:00|2880.3|2872.3|2874.8|2868.3|2880.3|2872.3|2873.8|2867.3|0
1587381600000|2020-04-20 11:20:00|2874.3|2867.8|2870.3|2863.8|2874.3|2867.8|2869.8|2863.8|1
1587381900000|2020-04-20 11:25:00|2870.8|2864.3|2868.8|2862.3|2871.3|2864.8|2867.3|2860.8|0
1587382200000|2020-04-20 11:30:00|2868.3|2861.8|2874.8|2868.3|2874.8|2868.3|2866.3|2859.8|0
1587382500000|2020-04-20 11:35:00|2874.3|2867.8|2872.3|2865.8|2874.8|2867.8|2872.3|2865.8|0
1587382800000|2020-04-20 11:40:00|2871.8|2865.3|2870.8|2863.8|2871.8|2865.3|2869.3|2862.8|0
1587383100000|2020-04-20 11:45:00|2871.3|2864.3|2864.8|2859.8|2872.3|2865.8|2864.3|2859.8|0
1587383400000|2020-04-20 11:50:00|2864.3|2857.8|2863.8|2857.3|2864.8|2858.3|2860.8|2854.3|0
1587383700000|2020-04-20 11:55:00|2863.3|2856.8|2862.8|2855.8|2863.8|2857.3|2861.3|2854.8|0
1587384000000|2020-04-20 12:00:00|2863.3|2856.3|2867.8|2860.8|2868.8|2862.3|2863.3|2856.3|0
1587384300000|2020-04-20 12:05:00|2867.3|2860.3|2869.8|2863.3|2870.8|2864.3|2866.3|2859.3|0
1587384600000|2020-04-20 12:10:00|2869.3|2862.8|2869.3|2862.8|2871.3|2864.8|2868.3|2861.8|0
1587384900000|2020-04-20 12:15:00|2869.8|2863.3|2869.3|2862.8|2871.8|2864.8|2869.3|2862.8|0
1587385200000|2020-04-20 12:20:00|2868.8|2862.3|2867.8|2861.3|2868.8|2862.3|2864.8|2858.3|0
1587385500000|2020-04-20 12:25:00|2868.3|2861.8|2867.3|2860.8|2869.3|2862.8|2867.3|2860.8|0
1587385800000|2020-04-20 12:30:00|2867.8|2861.3|2864.8|2858.3|2867.8|2861.3|2864.8|2858.3|0
1587386100000|2020-04-20 12:35:00|2864.3|2857.8|2867.8|2861.3|2867.8|2861.3|2864.3|2857.8|0
1587386400000|2020-04-20 12:40:00|2868.3|2861.8|2871.8|2865.3|2871.8|2865.3|2868.3|2861.8|0
1587386700000|2020-04-20 12:45:00|2872.3|2865.8|2875.8|2869.3|2875.8|2869.3|2872.3|2865.8|0
1587387000000|2020-04-20 12:50:00|2875.3|2868.8|2876.8|2870.3|2877.8|2870.8|2875.3|2868.8|0
1587387300000|2020-04-20 12:55:00|2877.3|2870.8|2878.3|2871.8|2879.3|2872.8|2877.3|2870.3|0
1587387600000|2020-04-20 13:00:00|2877.8|2871.3|2880.8|2874.8|2880.8|2875.3|2877.3|2870.8|0
1587387900000|2020-04-20 13:05:00||2874.3||2875.3||2875.3||2874.3|0
1587388200000|2020-04-20 13:10:00|2880.3|2875.8|2877.8|2871.3|2880.3|2876.8|2877.8|2870.8|0
1587388500000|2020-04-20 13:15:00|2877.3|2870.8|2880.8|2874.3|2880.8|2874.3|2876.3|2869.8|0
1587388800000|2020-04-20 13:20:00||2874.8||2875.3||2875.8||2874.8|0
1587389100000|2020-04-20 13:25:00|2883.8|2875.8|2882.3|2875.3|2884.3|2877.8|2882.3|2875.3|1
1587389400000|2020-04-20 13:30:00|2881.8|2874.8|2883.3|2876.8|2884.3|2877.3|2881.3|2874.8|1
1587389700000|2020-04-20 13:35:00|2882.8|2877.3|2883.8|2879.3|2886.3|2879.3|2882.3|2877.3|0
1587390000000|2020-04-20 13:40:00|2883.3|2876.3|2880.3|2873.8|2883.3|2876.8|2880.3|2873.8|1
1587390300000|2020-04-20 13:45:00|2880.8|2874.3|2888.8|2882.3|2889.3|2882.3|2880.8|2874.3|0
1587390600000|2020-04-20 13:50:00|2888.3|2881.8|2890.3|2883.8|2890.8|2884.3|2887.8|2881.3|0
1587390900000|2020-04-20 13:55:00|2890.8|2884.3|2891.8|2885.3|2891.8|2885.3|2890.3|2883.8|0
1587391200000|2020-04-20 14:00:00|2892.3|2885.8|2899.3|2892.3|2899.3|2892.8|2892.3|2885.8|0
1587391500000|2020-04-20 14:05:00|2898.8|2891.8|2898.8|2891.8|2898.8|2892.3|2896.3|2889.8|0
1587391800000|2020-04-20 14:10:00|2899.3|2892.3|2900.3|2893.8|2901.3|2894.3|2898.8|2892.3|0
1587392100000|2020-04-20 14:15:00|2899.8|2893.3|2899.8|2893.3|2900.3|2893.8|2898.3|2891.8|0
1587392400000|2020-04-20 14:20:00|2899.3|2892.8|2901.3|2894.3|2901.3|2894.3|2899.3|2892.3|0
1587392700000|2020-04-20 14:25:00|2901.8|2894.8|2900.3|2893.8|2902.3|2895.8|2900.3|2893.8|0
1587393000000|2020-04-20 14:30:00|2899.8|2893.3|2901.8|2895.3|2902.8|2896.3|2899.8|2893.3|6
1587393300000|2020-04-20 14:35:00|2901.3|2894.8|2899.8|2892.8|2901.3|2894.8|2899.8|2892.8|0
1587393600000|2020-04-20 14:40:00|2899.3|2892.3|2902.3|2895.8|2902.3|2895.8|2898.8|2892.3|0
1587393900000|2020-04-20 14:45:00|2902.8|2896.3|2906.8|2900.3|2907.3|2900.8|2902.8|2896.3|3
1587394200000|2020-04-20 14:50:00|2907.3|2900.8|2909.3|2904.3|2909.3|2904.3|2907.3|2900.8|0
1587394500000|2020-04-20 14:55:00|2909.8|2908.3|2910.3|2904.8|2911.3|2908.3|2909.3|2904.3|3
1587394800000|2020-04-20 15:00:00|2910.8|2905.3|2910.3|2904.8|2912.3|2905.8|2910.3|2904.8|0
1587395100000|2020-04-20 15:05:00|2910.8||2910.8||2911.3||2910.3||0
1587395400000|2020-04-20 15:10:00|2910.3|2904.3|2910.3|2903.8|2910.3|2904.3|2906.3|2901.8|8
1587395700000|2020-04-20 15:15:00|2909.8|2903.3|2908.8|2901.8|2909.8|2903.3|2907.3|2901.3|6
1587396000000|2020-04-20 15:20:00|2909.3|2902.3|2912.8|2905.8|2912.8|2906.3|2909.3|2902.3|0
1587396300000|2020-04-20 15:25:00|2912.3|2906.3|2916.8|2907.3|2918.3|2911.8|2912.3|2906.3|0
1587396600000|2020-04-20 15:30:00|2917.3|2906.8|2920.8|2906.8|2921.3|2908.3|2912.8|2892.8|1
1587396900000|2020-04-20 15:35:00|2921.3|2906.3|2921.3|2906.8|2921.3|2911.3|2921.3|2896.8|0
1587397200000|2020-04-20 15:40:00||2905.3||2898.3||2905.3||2898.3|0
1587397500000|2020-04-20 15:45:00||2869.3||2903.8||2903.8||2869.3|0
1587397800000|2020-04-20 15:50:00||2869.3||2901.8||2901.8||2869.3|0
1587398400000|2020-04-20 16:00:00||2869.3||2899.8||2899.8||2869.3|0
1587398700000|2020-04-20 16:05:00||2869.3||2899.8||2899.8||2869.3|0
1587399000000|2020-04-20 16:10:00||2900.3||2893.8||2900.3||2892.8|0
1587399300000|2020-04-20 16:15:00||2869.3||2899.3||2899.3||2869.3|0
1587399900000|2020-04-20 16:25:00||2892.3||2897.8||2899.3||2869.3|0
1587400200000|2020-04-20 16:30:00||2869.3||2897.8||2897.8||2869.3|0
1587400500000|2020-04-20 16:35:00||2898.3||2898.3||2898.3||2898.3|0
1587401400000|2020-04-20 16:50:00||2890.8||2898.3||2898.3||2869.3|0
1587401700000|2020-04-20 16:55:00||2891.3||2898.3||2898.3||2891.3|0
1587402000000|2020-04-20 17:00:00||2891.3||2891.8||2891.8||2891.3|0
1587402900000|2020-04-20 17:15:00||2869.3||2891.8||2891.8||2869.3|0
1587403200000|2020-04-20 17:20:00||2884.8||2891.8||2891.8||2884.8|0
1587403500000|2020-04-20 17:25:00||2884.8||2891.8||2891.8||2884.8|0
1587404100000|2020-04-20 17:35:00||2884.8||2889.8||2889.8||2877.8|0
1587404400000|2020-04-20 17:40:00||2869.3||2889.8||2889.8||2869.3|0
1587405600000|2020-04-20 18:00:00||2869.3||2889.8||2889.8||2869.3|0
1587405900000|2020-04-20 18:05:00||2869.3||2889.8||2889.8||2869.3|0
1587406200000|2020-04-20 18:10:00||2882.8||2883.3||2883.3||2882.8|0
1587406500000|2020-04-20 18:15:00||2875.8||2883.3||2883.3||2869.3|0
1587406800000|2020-04-20 18:20:00|2920.8|2875.8|2920.8|2875.8|2920.8|2875.8|2920.8|2869.3|0
1587407100000|2020-04-20 18:25:00||2869.3||2868.8||2875.8||2868.8|0
1587407400000|2020-04-20 18:30:00||2869.3||2869.3||2869.3||2869.3|0
1587408300000|2020-04-20 18:45:00||2869.8||2877.8||2877.8||2869.8|0
1587408600000|2020-04-20 18:50:00||2869.3||2876.3||2877.8||2868.8|0
1587408900000|2020-04-20 18:55:00||2868.8||2868.8||2873.3||2868.8|0
1587411000000|2020-04-20 19:30:00||2869.3||2869.3||2869.3||2869.3|0
1587411300000|2020-04-20 19:35:00||2868.8||2869.3||2869.3||2868.8|0
1587411900000|2020-04-20 19:45:00||2868.8||2869.3||2869.3||2868.8|0
1587412200000|2020-04-20 19:50:00||2868.8||2868.8||2868.8||2868.8|0
1587448800000|2020-04-21 06:00:00|2890.3|2822.3|2903.3|2841.3|2906.8|2841.3|2890.3|2817.8|0
1587449100000|2020-04-21 06:05:00|2881.3||2881.3||2881.3||2881.3||0
1587450900000|2020-04-21 06:35:00||2841.8||2841.8||2841.8||2841.3|0
1587451500000|2020-04-21 06:45:00|2880.8|2842.3|2880.8|2841.8|2880.8|2842.3|2880.8|2841.8|0
1587451800000|2020-04-21 06:50:00|2881.3|2841.3|2881.3|2841.3|2881.3|2841.3|2881.3|2841.3|0
1587452100000|2020-04-21 06:55:00||2841.8||2841.8||2841.8||2841.8|0
1587452400000|2020-04-21 07:00:00|2911.8|2844.8|2911.3|2885.8|2919.8|2887.3|2895.8|2841.3|0
1587452700000|2020-04-21 07:05:00|2910.8|2883.3|2897.8|2892.8|2910.8|2895.8|2896.3|2883.3|9
1587453000000|2020-04-21 07:10:00|2902.3|2893.3|2905.8|2899.3|2905.8|2899.3|2898.8|2892.3|6
1587453300000|2020-04-21 07:15:00|2906.3|2899.8|2903.8|2897.3|2916.8|2901.8|2903.3|2891.8|0
1587453600000|2020-04-21 07:20:00|2903.3|2896.8|2896.8|2889.8|2920.8|2896.8|2896.8|2889.8|0
1587453900000|2020-04-21 07:25:00|2896.3|2890.3|2891.3|2884.3|2899.8|2893.3|2891.3|2884.3|0
1587454200000|2020-04-21 07:30:00|2890.8|2884.8|2888.8|2882.3|2890.8|2884.8|2888.8|2882.3|0
1587454500000|2020-04-21 07:35:00|2888.3|2881.8|2884.8|2878.3|2891.8|2885.3|2884.8|2878.3|0
1587454800000|2020-04-21 07:40:00|2885.3|2878.8|2886.8|2880.3|2889.8|2883.3|2884.3|2877.8|0
1587455100000|2020-04-21 07:45:00|2886.3|2879.8|2886.8|2879.8|2886.8|2880.3|2884.8|2877.8|0
1587455400000|2020-04-21 07:50:00|2887.3|2880.3|2885.3|2878.8|2888.3|2881.8|2884.8|2878.3|0
1587455700000|2020-04-21 07:55:00|2885.8|2879.3|2884.3|2877.8|2885.8|2879.3|2884.3|2877.8|0
1587456000000|2020-04-21 08:00:00|2884.8|2878.3|2889.3|2882.8|2890.3|2883.3|2884.3|2877.8|0
1587456300000|2020-04-21 08:05:00|2888.8|2883.3|2893.8|2887.8|2894.3|2887.8|2888.8|2883.3|0
1587456600000|2020-04-21 08:10:00|2893.3|2887.3|2895.3|2888.8|2895.8|2889.8|2892.8|2886.3|0
1587456900000|2020-04-21 08:15:00|2894.8|2889.3|2895.8|2890.3|2895.8|2890.3|2894.8|2887.8|0
1587457200000|2020-04-21 08:20:00|2899.3|2889.8|2897.3|2890.3|2899.3|2892.8|2896.3|2889.3|3
1587457500000|2020-04-21 08:25:00|2896.8|2889.8|2901.3|2894.8|2902.3|2895.8|2896.8|2889.8|0
1587457800000|2020-04-21 08:30:00|2901.8|2894.3|2897.3|2890.8|2901.8|2895.3|2897.3|2890.8|0
1587458100000|2020-04-21 08:35:00|2897.8|2891.3|2900.8|2894.3|2901.3|2894.8|2895.8|2889.3|0
1587458400000|2020-04-21 08:40:00|2901.3|2894.8|2898.3|2891.8|2901.3|2894.8|2897.8|2891.3|0
1587458700000|2020-04-21 08:45:00|2897.8|2891.3|2898.3|2891.8|2900.3|2893.8|2896.8|2889.8|0
1587459000000|2020-04-21 08:50:00|2898.8|2892.3|2897.8|2891.8|2901.3|2895.3|2895.8|2889.3|0
1587459300000|2020-04-21 08:55:00|2897.3|2892.3|2896.3|2888.3|2899.3|2892.8|2895.8|2888.3|2
1587459600000|2020-04-21 09:00:00|2895.8|2888.8|2898.8|2891.8|2900.3|2893.8|2895.8|2888.8|0
1587459900000|2020-04-21 09:05:00|2898.3|2892.3|2900.3|2893.8|2900.3|2893.8|2898.3|2892.3|0
1587460200000|2020-04-21 09:10:00|2900.8|2894.3|2896.3|2889.8|2903.3|2896.8|2895.8|2889.8|0
1587460500000|2020-04-21 09:15:00|2895.8|2889.3|2893.3|2886.3|2896.8|2890.3|2892.3|2886.3|11
1587460800000|2020-04-21 09:20:00|2893.8|2886.8|2891.8|2885.3|2894.3|2888.3|2891.8|2885.3|0
1587461100000|2020-04-21 09:25:00|2891.3|2884.8|2890.3|2883.8|2891.3|2884.8|2889.8|2883.3|0
1587461400000|2020-04-21 09:30:00|2890.8|2884.3|2885.8|2879.3|2892.3|2886.3|2885.8|2879.3|0
1587461700000|2020-04-21 09:35:00|2885.3|2879.8|2886.3|2879.8|2886.8|2880.3|2883.3|2877.3|0
1587462000000|2020-04-21 09:40:00|2886.8|2880.3|2885.8|2881.8|2887.3|2881.8|2885.3|2879.3|0
1587462300000|2020-04-21 09:45:00|2886.3|2883.3|2883.3|2876.3|2886.8|2883.3|2880.3|2874.3|4
1587462600000|2020-04-21 09:50:00|2882.8|2877.3|2882.3|2875.8|2883.8|2877.3|2881.3|2875.3|0
1587462900000|2020-04-21 09:55:00|2882.8|2876.8|2881.3|2875.3|2883.3|2876.8|2878.8|2872.3|0
1587463200000|2020-04-21 10:00:00|2880.8|2874.8|2876.8|2870.3|2883.3|2876.3|2876.8|2870.3|0
1587463500000|2020-04-21 10:05:00|2876.3|2869.8|2873.3|2867.3|2876.3|2869.8|2873.3|2867.3|0
1587463800000|2020-04-21 10:10:00|2873.8|2868.3|2869.3|2863.3|2875.8|2869.3|2867.3|2862.8|1
1587464100000|2020-04-21 10:15:00|2869.8|2862.8|2866.3|2859.8|2869.8|2862.8|2866.3|2859.8|0
1587464400000|2020-04-21 10:20:00|2865.8|2859.3|2866.3|2860.3|2866.8|2860.3|2864.3|2857.8|0
1587464700000|2020-04-21 10:25:00|2866.8|2860.8|2864.8|2858.3|2868.3|2862.3|2863.8|2857.8|0
1587465000000|2020-04-21 10:30:00|2864.3|2857.8|2866.3|2860.3|2866.3|2860.3|2863.3|2856.8|0
1587465300000|2020-04-21 10:35:00|2866.8|2859.8|2867.8|2861.3|2868.3|2863.3|2865.3|2858.8|6
1587465600000|2020-04-21 10:40:00|2867.3|2860.8|2867.8|2861.3|2876.8|2863.3|2866.8|2855.8|0
1587465900000|2020-04-21 10:45:00|2868.3|2860.8|2868.3|2861.8|2870.8|2864.3|2868.3|2860.8|0
1587466200000|2020-04-21 10:50:00|2867.8|2862.3|2869.3|2862.3|2870.8|2863.8|2867.8|2861.3|0
1587466500000|2020-04-21 10:55:00|2869.8|2862.8|2871.3|2865.3|2872.3|2865.3|2869.8|2862.3|0
1587466800000|2020-04-21 11:00:00|2870.8|2864.8|2869.3|2862.8|2877.8|2865.8|2869.3|2856.8|0
1587467100000|2020-04-21 11:05:00|2868.8|2862.3|2865.8|2859.8|2868.8|2862.3|2865.8|2859.8|0
1587467400000|2020-04-21 11:10:00|2865.3|2859.3|2864.3|2858.3|2865.3|2859.3|2862.3|2855.8|0
1587467700000|2020-04-21 11:15:00|2864.8|2857.8|2866.3|2859.8|2866.8|2860.3|2864.3|2857.8|0
1587468000000|2020-04-21 11:20:00|2866.8|2860.3|2868.8|2862.3|2868.8|2862.3|2866.8|2860.3|0
1587468300000|2020-04-21 11:25:00|2869.3|2862.8|2867.3|2860.8|2869.8|2863.3|2866.8|2860.3|0
1587468600000|2020-04-21 11:30:00|2867.8|2861.3|2870.3|2863.8|2871.3|2864.3|2867.8|2861.3|0
1587468900000|2020-04-21 11:35:00|2869.8|2863.3|2871.3|2864.8|2871.3|2864.8|2868.3|2862.3|0
1587469200000|2020-04-21 11:40:00|2870.8|2864.3|2869.3|2863.3|2871.3|2864.8|2869.3|2862.8|0
1587469500000|2020-04-21 11:45:00|2869.8|2862.8|2868.3|2861.8|2871.3|2864.8|2868.3|2861.8|0
1587469800000|2020-04-21 11:50:00|2867.8|2861.3|2866.3|2859.8|2867.8|2861.8|2863.8|2857.3|0
1587470100000|2020-04-21 11:55:00|2866.8|2860.3|2864.3|2857.8|2867.3|2860.8|2863.3|2856.8|0
1587470400000|2020-04-21 12:00:00|2863.8|2861.8|2860.8|2854.8|2864.3|2861.8|2860.8|2854.8|21
1587470700000|2020-04-21 12:05:00|2861.3|2855.3|2859.3|2852.8|2861.3|2855.3|2857.3|2851.3|0
1587471000000|2020-04-21 12:10:00|2858.8|2853.3|2860.8|2854.3|2861.8|2854.8|2858.8|2852.8|0
1587471300000|2020-04-21 12:15:00|2860.3|2853.8|2859.3|2853.3|2861.3|2854.8|2854.8|2852.3|2
1587471600000|2020-04-21 12:20:00|2859.8|2853.8|2861.3|2855.8|2861.8|2855.8|2859.8|2853.3|0
1587471900000|2020-04-21 12:25:00|2864.3|2856.3|2866.3|2861.8|2866.8|2861.8|2864.3|2856.3|1
1587472200000|2020-04-21 12:30:00|2866.8|2858.3|2864.8|2858.3|2866.8|2858.3|2862.8|2857.3|5
1587472500000|2020-04-21 12:35:00|2864.3|2857.8|2864.8|2858.3|2864.8|2858.3|2864.3|2857.3|0
1587472800000|2020-04-21 12:40:00|2864.3|2858.8|2864.8|2858.8|2866.8|2859.8|2864.3|2858.8|0
1587473100000|2020-04-21 12:45:00|2865.3|2859.3|2863.8|2857.3|2865.8|2859.3|2862.3|2856.3|0
1587473400000|2020-04-21 12:50:00|2864.3|2857.8|2865.8|2858.8|2865.8|2859.3|2863.8|2856.8|0
1587473700000|2020-04-21 12:55:00|2865.3|2858.3|2859.3|2853.3|2865.3|2858.3|2859.3|2853.3|0
1587474000000|2020-04-21 13:00:00|2859.8|2853.8|2860.8|2854.3|2861.3|2854.8|2859.3|2853.3|0
1587474300000|2020-04-21 13:05:00|2860.3|2853.8|2857.8|2851.3|2861.3|2854.8|2857.8|2851.3|0
1587474600000|2020-04-21 13:10:00|2857.3|2850.8|2856.8|2850.3|2858.3|2851.8|2856.8|2850.3|0
1587474900000|2020-04-21 13:15:00|2856.3|2849.8|2857.8|2851.3|2858.8|2852.3|2854.8|2848.8|0
1587475200000|2020-04-21 13:20:00|2858.3|2851.8|2864.3|2857.8|2864.3|2857.8|2858.3|2851.8|0
1587475500000|2020-04-21 13:25:00|2864.8|2858.3|2862.8|2856.8|2866.3|2859.8|2862.3|2855.3|0
1587475800000|2020-04-21 13:30:00|2861.8|2856.3|2860.3|2854.3|2864.3|2857.8|2860.3|2854.3|0
1587476100000|2020-04-21 13:35:00|2859.8|2853.8|2854.3|2847.8|2860.3|2854.3|2854.3|2847.8|0
1587476400000|2020-04-21 13:40:00|2853.8|2847.3|2858.8|2852.3|2859.3|2853.3|2853.3|2847.3|0
1587476700000|2020-04-21 13:45:00|2858.3|2851.8|2863.8|2858.3|2863.8|2859.8|2857.8|2851.3|1
1587477000000|2020-04-21 13:50:00|2863.3|2858.8|2863.8|2858.3|2863.8|2858.8|2861.3|2854.3|0
1587477300000|2020-04-21 13:55:00|2863.3|2857.8|2866.8|2857.8|2870.3|2863.8|2863.3|2857.8|10
1587477600000|2020-04-21 14:00:00|2867.3|2858.3|2867.3|2861.3|2867.8|2861.8|2861.8|2855.8|0
1587477900000|2020-04-21 14:05:00|2867.8|2861.8|2866.3|2859.8|2868.8|2862.8|2865.8|2859.3|0
1587478200000|2020-04-21 14:10:00|2866.8|2860.3|2866.3|2859.8|2867.8|2861.3|2865.8|2859.3|0
1587478500000|2020-04-21 14:15:00|2865.8|2859.3|2863.8|2857.3|2867.3|2860.8|2863.8|2857.3|0
1587478800000|2020-04-21 14:20:00|2864.3|2857.8|2867.8|2861.3|2867.8|2861.8|2862.8|2856.8|0
1587479100000|2020-04-21 14:25:00|2866.8|2860.8|2865.3|2859.3|2866.8|2860.8|2862.8|2856.3|0
1587479400000|2020-04-21 14:30:00|2865.8|2859.8|2861.8|2855.8|2866.8|2860.8|2861.8|2855.3|0
1587479700000|2020-04-21 14:35:00|2862.3|2856.3|2861.3|2854.8|2862.8|2856.8|2860.8|2853.8|0
1587480000000|2020-04-21 14:40:00|2860.8|2854.3|2862.3|2855.8|2864.8|2858.3|2859.8|2853.3|1
1587480300000|2020-04-21 14:45:00|2861.8|2855.3|2853.3|2850.3|2863.3|2856.8|2853.3|2848.3|0
1587480600000|2020-04-21 14:50:00|2853.8|2848.3|2855.3|2849.3|2856.8|2850.8|2853.8|2848.3|8
1587480900000|2020-04-21 14:55:00|2855.8|2849.8|2853.3|2848.3|2856.3|2850.3|2852.8|2848.3|0
1587481200000|2020-04-21 15:00:00|2852.8|2844.3|2848.8|2842.8|2852.8|2845.8|2848.8|2842.3|20
1587481500000|2020-04-21 15:05:00|2849.3|2843.3|2851.8|2845.8|2851.8|2845.8|2849.3|2842.8|0
1587481800000|2020-04-21 15:10:00|2851.3|2846.3|2846.8|2841.3|2852.8|2846.3|2846.3|2841.3|1
1587482100000|2020-04-21 15:15:00|2846.3|2837.8|2843.3|2840.8|2846.8|2840.8|2843.3|2837.3|1
1587482400000|2020-04-21 15:20:00|2846.3|2840.3|2851.8|2844.8|2852.3|2845.8|2846.3|2839.8|16
1587482700000|2020-04-21 15:25:00|2850.8|2845.3|2848.3|2839.3|2851.3|2845.3|2846.8|2839.3|5
1587483000000|2020-04-21 15:30:00|2863.3|2838.8|2853.3|2832.3|2866.3|2842.8|2851.8|2827.8|0
1587483300000|2020-04-21 15:35:00|2853.8|2831.8|2861.8|2828.8|2863.8|2831.8|2848.8|2820.8|0
1587483600000|2020-04-21 15:40:00|2861.3|2826.8|2856.8|2821.3|2861.3|2826.8|2856.8|2815.8|0
1587483900000|2020-04-21 15:45:00|2859.8|2815.8|2859.8|2819.3|2859.8|2819.3|2859.8|2815.8|0
1587484200000|2020-04-21 15:50:00|2859.3|2815.8|2860.3|2819.3|2860.3|2819.3|2859.3|2815.8|0
1587484500000|2020-04-21 15:55:00|2859.8|2816.3|2860.3|2829.8|2860.3|2829.8|2859.8|2816.3|0
1587484800000|2020-04-21 16:00:00||2816.3||2827.8||2827.8||2816.3|0
1587485100000|2020-04-21 16:05:00||2816.3||2827.8||2827.8||2816.3|0
1587485400000|2020-04-21 16:10:00||2820.8||2827.8||2827.8||2816.3|0
1587486000000|2020-04-21 16:20:00||2820.3||2820.3||2820.3||2820.3|0
1587486300000|2020-04-21 16:25:00||2816.3||2826.3||2826.3||2816.3|0
1587486900000|2020-04-21 16:35:00||2818.8||2826.3||2826.3||2818.8|0
1587487200000|2020-04-21 16:40:00||2816.3||2824.8||2826.3||2816.3|0
1587487500000|2020-04-21 16:45:00||2816.3||2824.8||2824.8||2816.3|0
1587488400000|2020-04-21 17:00:00||2825.3||2835.3||2835.3||2825.3|0
1587493200000|2020-04-21 18:20:00||2835.8||2835.8||2835.8||2835.8|0
1587493500000|2020-04-21 18:25:00||2816.3||2835.8||2835.8||2816.3|0
1587494400000|2020-04-21 18:40:00||2828.3||2828.3||2828.3||2816.3|0
1587494700000|2020-04-21 18:45:00||2816.3||2828.3||2828.3||2816.3|0
1587495000000|2020-04-21 18:50:00||2816.3||2828.3||2828.3||2816.3|0
1587495300000|2020-04-21 18:55:00||2816.3||2828.3||2828.3||2816.3|0
1587495600000|2020-04-21 19:00:00||2816.3||2828.3||2828.3||2816.3|0
1587495900000|2020-04-21 19:05:00|2859.8|2820.8|2860.3|2820.8|2860.3|2820.8|2859.8|2816.3|0
1587496200000|2020-04-21 19:10:00||2816.3||2831.3||2831.3||2816.3|0
1587496500000|2020-04-21 19:15:00||2824.3||2831.3||2831.3||2824.3|0
1587496800000|2020-04-21 19:20:00||2816.3||2831.3||2831.3||2816.3|0
1587497100000|2020-04-21 19:25:00||2824.3||2831.3||2831.3||2824.3|0
1587497400000|2020-04-21 19:30:00||2816.3||2831.3||2831.3||2816.3|0
1587497700000|2020-04-21 19:35:00||2831.8||2840.8||2840.8||2816.3|0
1587498000000|2020-04-21 19:40:00||2833.8||2840.8||2840.8||2816.3|0
1587498300000|2020-04-21 19:45:00||2816.3||2837.3||2840.8||2816.3|0
1587498600000|2020-04-21 19:50:00||2816.3||2816.3||2816.3||2816.3|0
1587535200000|2020-04-22 06:00:00|2902.3|2829.8|2901.3|2816.3|2904.3|2829.8|2897.8|2816.3|0
1587538200000|2020-04-22 06:50:00|2934.8|2826.3|2926.8|2832.8|2940.3|2832.8|2926.8|2826.3|0
1587538500000|2020-04-22 06:55:00|2932.3|2838.3|2914.3|2851.3|2932.3|2851.3|2914.3|2838.3|0
1587538800000|2020-04-22 07:00:00|2908.8|2845.3|2878.8|2872.8|2908.8|2877.3|2878.8|2844.3|0
1587539100000|2020-04-22 07:05:00|2878.3|2872.3|2876.3|2871.8|2879.3|2873.8|2873.8|2867.3|7
1587539400000|2020-04-22 07:10:00|2875.8|2872.3|2874.3|2867.3|2880.3|2873.8|2873.8|2867.3|6
1587539700000|2020-04-22 07:15:00|2874.8|2867.8|2879.3|2872.3|2879.3|2872.3|2871.3|2864.8|0
1587540000000|2020-04-22 07:20:00|2878.8|2871.8|2881.3|2875.3|2881.8|2875.3|2876.3|2869.8|0
1587540300000|2020-04-22 07:25:00|2880.8|2874.8|2881.3|2876.8|2881.3|2878.3|2879.8|2873.3|0
1587540600000|2020-04-22 07:30:00|2884.8|2877.3|2887.8|2881.3|2888.3|2881.8|2884.8|2877.3|1
1587540900000|2020-04-22 07:35:00|2887.3|2880.8|2880.8|2873.8|2887.3|2880.8|2880.3|2873.8|0
1587541200000|2020-04-22 07:40:00|2881.3|2874.3|2883.8|2877.3|2884.8|2878.3|2880.3|2873.3|0
1587541500000|2020-04-22 07:45:00|2884.3|2877.8|2888.3|2881.8|2888.3|2881.8|2884.3|2877.8|0
1587541800000|2020-04-22 07:50:00|2887.8|2881.3|2888.3|2881.8|2890.3|2883.8|2886.3|2879.8|0
1587542100000|2020-04-22 07:55:00|2887.8|2881.3|2887.8|2880.8|2889.8|2883.3|2885.3|2878.8|0
1587542400000|2020-04-22 08:00:00|2887.3|2880.3|2888.3|2881.8|2888.3|2881.8|2885.8|2878.8|0
1587542700000|2020-04-22 08:05:00|2888.8|2881.3|2887.3|2880.3|2888.8|2881.8|2884.8|2877.8|0
1587543000000|2020-04-22 08:10:00|2886.8|2880.8|2887.3|2880.8|2888.3|2881.8|2886.8|2880.3|0
1587543300000|2020-04-22 08:15:00|2886.8|2880.3|2887.8|2881.3|2888.8|2881.8|2886.8|2880.3|0
1587543600000|2020-04-22 08:20:00|2888.3|2880.8|2889.3|2882.3|2889.3|2882.3|2886.8|2880.3|0
1587543900000|2020-04-22 08:25:00|2888.8|2881.8|2889.3|2882.3|2891.3|2884.3|2887.8|2879.3|0
1587544200000|2020-04-22 08:30:00|2888.8|2882.8|2891.3|2884.8|2891.3|2884.8|2888.8|2881.8|0
1587544500000|2020-04-22 08:35:00|2891.8|2885.3|2894.3|2887.8|2894.3|2887.8|2891.8|2884.8|0
1587544800000|2020-04-22 08:40:00|2893.8|2887.3|2893.3|2886.8|2894.8|2888.3|2892.3|2885.8|0
1587545100000|2020-04-22 08:45:00|2893.8|2887.3|2892.3|2885.8|2893.8|2887.3|2890.8|2884.3|0
1587545400000|2020-04-22 08:50:00|2892.8|2886.3|2896.8|2890.3|2896.8|2890.3|2892.8|2885.8|0
1587545700000|2020-04-22 08:55:00|2897.3|2890.8|2899.3|2892.8|2899.8|2893.3|2897.3|2890.8|0
1587546000000|2020-04-22 09:00:00|2899.8|2893.3|2900.8|2894.3|2900.8|2895.8|2899.3|2892.8|0
1587546300000|2020-04-22 09:05:00|2904.3|2894.8|2903.8|2898.8|2904.3|2898.8|2903.8|2894.8|1
1587546600000|2020-04-22 09:10:00|2904.3|2899.3|2909.3|2902.8|2909.3|2902.8|2904.3|2899.3|0
1587546900000|2020-04-22 09:15:00|2909.8|2903.3|2910.8|2903.8|2910.8|2903.8|2908.8|2901.8|0
1587547200000|2020-04-22 09:20:00|2910.3|2903.3|2907.8|2900.8|2910.8|2904.3|2907.3|2900.3|0
1587547500000|2020-04-22 09:25:00|2908.3|2901.3|2910.3|2903.3|2911.8|2904.8|2908.3|2901.3|0
1587547800000|2020-04-22 09:30:00|2909.8|2903.8|2905.3|2898.8|2909.8|2903.8|2904.3|2898.8|0
1587548100000|2020-04-22 09:35:00|2904.8|2899.3|2905.8|2899.3|2905.8|2899.3|2904.3|2898.8|0
1587548400000|2020-04-22 09:40:00|2906.3|2899.8|2906.3|2899.8|2907.3|2900.3|2906.3|2899.3|0
1587548700000|2020-04-22 09:45:00|2906.8|2899.3|2903.3|2898.8|2906.8|2899.3|2903.3|2898.8|0
1587549000000|2020-04-22 09:50:00|2902.8|2895.8|2903.3|2896.3|2904.3|2897.8|2900.8|2895.8|4
1587549300000|2020-04-22 09:55:00|2902.8|2896.8|2903.3|2896.8|2904.3|2897.8|2902.8|2896.3|0
1587549600000|2020-04-22 10:00:00|2903.8|2897.3|2899.8|2893.3|2903.8|2897.3|2899.8|2893.3|0
1587549900000|2020-04-22 10:05:00|2899.3|2892.8|2896.3|2889.8|2900.3|2893.8|2896.3|2889.8|0
1587550200000|2020-04-22 10:10:00|2895.8|2889.3|2894.3|2887.8|2896.8|2890.3|2893.8|2886.8|0
1587550500000|2020-04-22 10:15:00|2893.8|2887.3|2887.8|2881.3|2893.8|2887.3|2886.8|2880.3|0
1587550800000|2020-04-22 10:20:00|2887.3|2880.8|2884.8|2878.3|2887.3|2880.8|2883.3|2876.3|0
1587551100000|2020-04-22 10:25:00|2885.3|2878.8|2884.3|2877.8|2885.8|2879.3|2883.8|2876.8|0
1587551400000|2020-04-22 10:30:00|2883.8|2877.3|2887.8|2881.3|2887.8|2881.3|2883.3|2876.8|0
1587551700000|2020-04-22 10:35:00|2887.3|2880.8|2885.3|2878.3|2887.3|2880.8|2884.8|2878.3|0
1587552000000|2020-04-22 10:40:00|2884.8|2877.8|2884.3|2877.8|2885.3|2878.8|2884.3|2877.8|0
1587552300000|2020-04-22 10:45:00|2884.8|2878.3|2886.3|2879.8|2886.3|2879.8|2884.8|2878.3|0
1587552600000|2020-04-22 10:50:00|2886.8|2879.3|2887.8|2880.8|2887.8|2880.8|2886.3|2879.3|0
1587552900000|2020-04-22 10:55:00|2887.3|2881.3|2889.8|2882.8|2889.8|2883.3|2886.8|2880.3|0
1587553200000|2020-04-22 11:00:00|2893.8|2881.3|2888.8|2881.8|2893.8|2883.8|2888.8|2878.3|0
1587553500000|2020-04-22 11:05:00|2888.3|2882.3|2887.8|2881.3|2888.8|2882.3|2886.8|2880.3|0
1587553800000|2020-04-22 11:10:00|2888.3|2881.8|2890.3|2883.8|2890.3|2883.8|2888.3|2881.3|0
1587554100000|2020-04-22 11:15:00|2890.8|2884.3|2892.3|2885.8|2892.3|2885.8|2890.8|2884.3|0
1587554400000|2020-04-22 11:20:00|2891.8|2885.3|2892.8|2886.3|2893.3|2886.3|2890.8|2884.3|0
1587554700000|2020-04-22 11:25:00|2893.3|2886.8|2892.8|2886.3|2893.8|2887.3|2892.8|2886.3|0
1587555000000|2020-04-22 11:30:00|2892.3|2885.8|2893.8|2886.8|2893.8|2886.8|2892.3|2885.8|0
1587555300000|2020-04-22 11:35:00|2893.3|2887.3|2890.3|2883.3|2893.3|2887.3|2890.3|2883.3|0
1587555600000|2020-04-22 11:40:00|2890.8|2883.8|2893.3|2886.8|2893.3|2886.8|2890.8|2883.8|0
1587555900000|2020-04-22 11:45:00|2893.8|2887.3|2893.3|2886.8|2893.8|2887.3|2891.8|2885.3|0
1587556200000|2020-04-22 11:50:00|2893.8|2887.3|2894.8|2888.3|2894.8|2888.3|2893.8|2887.3|0
1587556500000|2020-04-22 11:55:00|2895.3|2888.8|2897.3|2890.8|2897.3|2890.8|2895.3|2888.8|0
1587556800000|2020-04-22 12:00:00|2896.8|2890.3|2895.3|2888.8|2896.8|2890.3|2894.3|2887.8|0
1587557100000|2020-04-22 12:05:00|2895.8|2889.3|2892.8|2886.3|2895.8|2889.3|2892.8|2886.3|0
1587557400000|2020-04-22 12:10:00|2893.3|2886.8|2895.3|2888.3|2895.3|2888.8|2893.3|2886.8|0
1587557700000|2020-04-22 12:15:00|2895.8|2888.8|2894.8|2888.3|2895.8|2888.8|2894.3|2887.8|0
1587558000000|2020-04-22 12:20:00|2895.3|2888.8|2894.3|2887.3|2895.3|2888.8|2893.3|2886.8|0
1587558300000|2020-04-22 12:25:00|2894.8|2887.8|2897.3|2890.8|2897.3|2890.8|2894.8|2887.3|0
1587558600000|2020-04-22 12:30:00|2897.8|2890.3|2895.3|2888.8|2897.8|2890.3|2895.3|2888.8|0
1587558900000|2020-04-22 12:35:00|2894.8|2888.3|2892.3|2885.3|2894.8|2888.3|2892.3|2885.3|0
1587559200000|2020-04-22 12:40:00|2892.8|2885.8|2896.8|2890.3|2896.8|2890.3|2892.8|2885.8|0
1587559500000|2020-04-22 12:45:00|2897.3|2890.8|2900.8|2894.3|2901.8|2895.3|2897.3|2890.8|0
1587559800000|2020-04-22 12:50:00|2900.3|2893.8|2900.3|2893.8|2900.3|2893.8|2898.8|2892.3|0
1587560100000|2020-04-22 12:55:00|2900.8|2894.3|2903.8|2895.3|2903.8|2895.8|2900.8|2894.3|0
1587560400000|2020-04-22 13:00:00|2903.3|2894.8|2901.8|2894.8|2903.3|2896.3|2901.8|2894.8|0
1587560700000|2020-04-22 13:05:00|2901.3|2894.3|2900.3|2893.8|2901.3|2894.8|2899.8|2893.3|0
1587561000000|2020-04-22 13:10:00|2899.8|2893.3|2899.8|2893.3|2901.3|2894.8|2899.8|2893.3|0
1587561300000|2020-04-22 13:15:00|2900.3|2892.8|2897.8|2891.3|2900.3|2892.8|2897.8|2890.8|0
1587561600000|2020-04-22 13:20:00|2898.3|2891.8|2896.8|2890.3|2898.3|2891.8|2896.3|2889.8|0
1587561900000|2020-04-22 13:25:00|2897.3|2890.8|2898.3|2891.8|2898.3|2891.8|2897.3|2890.8|0
1587562200000|2020-04-22 13:30:00|2897.8|2891.3|2894.8|2888.3|2898.3|2891.8|2893.3|2886.3|0
1587562500000|2020-04-22 13:35:00|2895.3|2888.8|2897.8|2891.3|2897.8|2891.3|2895.3|2888.8|0
1587562800000|2020-04-22 13:40:00|2898.3|2891.8|2897.8|2891.3|2900.8|2894.3|2897.3|2891.3|1
1587563100000|2020-04-22 13:45:00|2898.3|2891.8|2890.3|2883.8|2899.8|2893.3|2890.3|2883.8|0
1587563400000|2020-04-22 13:50:00|2890.8|2884.3|2893.8|2887.3|2893.8|2887.3|2890.8|2883.8|0
1587563700000|2020-04-22 13:55:00|2894.3|2887.8|2897.3|2890.8|2897.3|2890.8|2894.3|2887.3|0
1587564000000|2020-04-22 14:00:00|2897.8|2891.3|2897.3|2890.3|2900.3|2893.8|2896.8|2890.3|0
1587564300000|2020-04-22 14:05:00|2896.8|2890.8|2897.3|2890.8|2898.8|2892.3|2896.8|2890.3|0
1587564600000|2020-04-22 14:10:00|2897.8|2891.3|2897.3|2890.8|2899.8|2893.3|2896.8|2890.3|0
1587564900000|2020-04-22 14:15:00|2896.8|2890.3|2898.3|2891.8|2898.8|2891.8|2896.8|2889.8|0
1587565200000|2020-04-22 14:20:00|2898.8|2891.3|2901.8|2895.3|2901.8|2895.3|2898.8|2891.3|0
1587565500000|2020-04-22 14:25:00|2902.3|2899.3|2900.3|2893.8|2902.8|2899.3|2899.8|2893.3|10
1587565800000|2020-04-22 14:30:00|2900.8|2894.3|2902.8|2896.3|2906.3|2899.8|2900.8|2894.3|0
1587566100000|2020-04-22 14:35:00|2903.3|2896.8|2905.8|2898.8|2905.8|2898.8|2903.3|2896.8|0
1587566400000|2020-04-22 14:40:00|2906.3|2899.3|2906.3|2900.3|2909.8|2903.3|2906.3|2899.3|0
1587566700000|2020-04-22 14:45:00|2905.8|2896.8|2904.8|2898.3|2905.8|2898.8|2902.8|2896.3|9
1587567000000|2020-04-22 14:50:00|2905.3|2898.8|2900.8|2894.3|2905.3|2898.8|2899.3|2892.8|0
1587567300000|2020-04-22 14:55:00|2901.3|2894.8|2903.3|2896.8|2903.3|2896.8|2901.3|2894.8|0
1587567600000|2020-04-22 15:00:00|2903.8|2897.3|2903.8|2897.3|2904.8|2898.3|2902.3|2895.3|0
1587567900000|2020-04-22 15:05:00|2904.3|2897.8|2902.3|2895.8|2904.8|2898.3|2901.8|2895.3|0
1587568200000|2020-04-22 15:10:00|2902.8|2896.3|2902.8|2897.8|2902.8|2898.3|2898.3|2895.3|2
1587568500000|2020-04-22 15:15:00|2906.3|2898.3|2906.3|2903.3|2906.3|2903.8|2906.3|2898.3|1
1587568800000|2020-04-22 15:20:00|2908.8|2904.3|2908.8|2902.3|2909.8|2904.3|2907.8|2901.3|13
1587569100000|2020-04-22 15:25:00|2909.3|2902.8|2907.3|2898.3|2910.8|2908.3|2907.3|2898.3|4
1587569400000|2020-04-22 15:30:00|2907.8|2894.3|2917.8|2896.3|2919.3|2900.8|2907.8|2893.8|0
1587569700000|2020-04-22 15:35:00|2917.3|2895.8|2919.3|2887.8|2919.3|2896.8|2910.3|2885.8|10
1587570000000|2020-04-22 15:40:00|2919.8|2880.8|2919.8|2887.8|2919.8|2887.8|2919.8|2880.8|0
1587570900000|2020-04-22 15:55:00||2878.3||2886.3||2886.3||2878.3|0
1587571200000|2020-04-22 16:00:00||2878.3||2886.3||2886.3||2878.3|0
1587571500000|2020-04-22 16:05:00||2879.3||2886.3||2886.3||2879.3|0
1587571800000|2020-04-22 16:10:00||2879.3||2886.3||2886.3||2878.3|0
1587572100000|2020-04-22 16:15:00||2879.3||2886.3||2886.3||2879.3|0
1587572400000|2020-04-22 16:20:00||2879.3||2886.3||2886.3||2879.3|0
1587573300000|2020-04-22 16:35:00||2878.3||2886.3||2886.3||2878.3|0
1587574200000|2020-04-22 16:50:00||2879.3||2879.3||2879.3||2879.3|0
1587574800000|2020-04-22 17:00:00||2878.3||2883.3||2884.8||2878.3|0
1587575700000|2020-04-22 17:15:00||2878.3||2883.3||2883.3||2878.3|0
1587576000000|2020-04-22 17:20:00||2878.3||2883.3||2883.3||2878.3|0
1587576300000|2020-04-22 17:25:00||2878.3||2883.3||2883.3||2878.3|0
1587576600000|2020-04-22 17:30:00||2878.3||2883.3||2883.3||2878.3|0
1587577500000|2020-04-22 17:45:00||2878.3||2883.3||2883.3||2878.3|0
1587578100000|2020-04-22 17:55:00||2883.8||2883.8||2883.8||2883.8|0
1587582600000|2020-04-22 19:10:00||2884.3||2884.3||2884.3||2884.3|0
1587583500000|2020-04-22 19:25:00||2878.8||2885.3||2885.3||2878.8|0
1587583800000|2020-04-22 19:30:00||2878.8||2886.3||2886.3||2878.8|0
1587584100000|2020-04-22 19:35:00||2879.3||2887.3||2887.3||2878.8|0
1587584700000|2020-04-22 19:45:00||2878.8||2887.8||2887.8||2878.8|0
1587585300000|2020-04-22 19:55:00||2878.8||2889.8||2889.8||2878.8|0
1587621600000|2020-04-23 06:00:00|2919.8|2880.3|2932.3|2917.8|2963.3|2917.8|2919.8|2880.3|0
1587622200000|2020-04-23 06:10:00|2925.3|2880.3|2925.3|2879.8|2925.3|2880.3|2925.3|2879.8|0
1587622500000|2020-04-23 06:15:00|2924.8||2924.8||2924.8||2924.8||0
1587623400000|2020-04-23 06:30:00|2925.3||2931.8||2932.3||2925.3||1
1587623700000|2020-04-23 06:35:00|2932.3|2880.3|2932.3|2919.3|2932.3|2919.3|2932.3|2880.3|0
1587624900000|2020-04-23 06:55:00|2931.8|2880.8|2931.8|2895.3|2931.8|2895.3|2931.8|2880.3|0
1587625200000|2020-04-23 07:00:00|2931.3|2897.8|2942.3|2935.3|2943.3|2937.8|2930.8|2894.8|13
1587625500000|2020-04-23 07:05:00|2941.8|2934.8|2939.8|2933.3|2943.3|2937.8|2937.8|2931.3|0
1587625800000|2020-04-23 07:10:00|2940.3|2933.8|2943.3|2937.3|2943.3|2938.3|2939.8|2933.3|8
1587626100000|2020-04-23 07:15:00|2942.8|2936.8|2939.8|2933.3|2943.3|2937.8|2939.8|2933.3|0
1587626400000|2020-04-23 07:20:00|2940.3|2933.8|2932.3|2925.8|2940.3|2933.8|2932.3|2925.8|3
1587626700000|2020-04-23 07:25:00|2931.8|2925.3|2925.8|2919.3|2931.8|2925.3|2921.3|2914.8|7
1587627000000|2020-04-23 07:30:00|2925.3|2918.8|2931.3|2924.8|2932.3|2925.3|2925.3|2918.3|0
1587627300000|2020-04-23 07:35:00|2931.8|2924.3|2930.3|2923.8|2931.8|2924.3|2927.3|2921.3|0
1587627600000|2020-04-23 07:40:00|2929.8|2924.3|2927.3|2923.3|2929.8|2924.3|2926.8|2920.3|0
1587627900000|2020-04-23 07:45:00|2926.8|2919.8|2919.8|2913.3|2926.8|2919.8|2917.8|2911.8|2
1587628200000|2020-04-23 07:50:00|2919.3|2913.8|2920.3|2913.8|2920.3|2913.8|2917.3|2911.3|0
1587628500000|2020-04-23 07:55:00|2920.8|2914.3|2920.8|2914.3|2923.3|2916.8|2920.8|2913.3|0
1587628800000|2020-04-23 08:00:00|2920.3|2913.8|2922.8|2916.3|2924.3|2917.8|2919.8|2913.8|0
1587629100000|2020-04-23 08:05:00|2922.3|2915.8|2916.8|2910.3|2922.3|2915.8|2916.3|2909.8|0
1587629400000|2020-04-23 08:10:00|2916.3|2910.8|2921.8|2915.3|2922.3|2915.8|2916.3|2910.8|0
1587629700000|2020-04-23 08:15:00|2921.3|2914.8|2923.8|2918.8|2923.8|2918.8|2921.3|2914.8|0
1587630000000|2020-04-23 08:20:00|2924.3|2919.3|2925.3|2918.8|2925.3|2922.3|2924.3|2918.8|1
1587630300000|2020-04-23 08:25:00|2924.8|2918.3|2922.8|2916.8|2924.8|2918.3|2922.3|2915.3|0
1587630600000|2020-04-23 08:30:00|2923.3|2917.3|2924.8|2918.8|2925.3|2922.3|2922.8|2917.3|0
1587630900000|2020-04-23 08:35:00|2924.3|2918.3|2928.8|2922.8|2929.8|2923.3|2923.8|2917.3|4
1587631200000|2020-04-23 08:40:00|2929.3|2922.3|2930.8|2924.8|2932.3|2925.8|2929.3|2922.3|0
1587631500000|2020-04-23 08:45:00|2931.3|2924.3|2926.8|2920.3|2931.8|2925.8|2926.3|2919.8|1
1587631800000|2020-04-23 08:50:00|2926.3|2919.8|2927.3|2924.8|2927.8|2924.8|2926.3|2919.8|0
1587632100000|2020-04-23 08:55:00|2927.8|2920.8|2928.3|2922.3|2929.3|2922.8|2927.3|2920.8|11
1587632400000|2020-04-23 09:00:00|2927.8|2921.8|2928.3|2921.8|2928.8|2922.8|2926.8|2920.8|0
1587632700000|2020-04-23 09:05:00|2928.8|2922.3|2933.3|2927.3|2934.3|2927.3|2928.3|2922.3|0
1587633000000|2020-04-23 09:10:00|2932.8|2926.8|2936.3|2929.8|2936.3|2929.8|2932.8|2926.8|0
1587633300000|2020-04-23 09:15:00|2936.8|2930.3|2937.8|2931.3|2938.8|2931.8|2936.3|2930.3|0
1587633600000|2020-04-23 09:20:00|2938.3|2931.8|2940.3|2934.3|2940.8|2934.3|2938.3|2931.8|0
1587633900000|2020-04-23 09:25:00|2940.8|2934.8|2940.8|2934.8|2940.8|2935.3|2940.3|2933.3|0
1587634200000|2020-04-23 09:30:00|2940.3|2934.3|2940.8|2937.3|2940.8|2937.3|2939.8|2933.3|0
1587634500000|2020-04-23 09:35:00||2936.3||2935.8||2936.8||2935.8|0
1587634800000|2020-04-23 09:40:00|2940.3||2939.3||2940.3||2938.8||1
1587635100000|2020-04-23 09:45:00|2938.8|2932.3|2939.3|2932.8|2939.8|2932.8|2938.8|2932.3|8
1587635400000|2020-04-23 09:50:00|2939.8|2933.3|2939.3|2932.8|2940.3|2933.8|2938.8|2932.8|0
1587635700000|2020-04-23 09:55:00|2939.8|2933.3|2943.3|2937.8|2943.3|2937.8|2939.8|2932.8|0
1587636000000|2020-04-23 10:00:00||2938.3||2937.8||2938.8||2937.3|0
1587636300000|2020-04-23 10:05:00|2946.8|2938.3|2944.8|2940.8|2947.3|2940.8|2944.8|2938.3|1
1587636600000|2020-04-23 10:10:00|2945.8|2940.3|2943.3|2936.8|2946.3|2940.8|2942.8|2936.8|1
1587636900000|2020-04-23 10:15:00|2943.8|2937.3|2942.3|2936.3|2944.3|2941.3|2942.3|2935.8|25
1587637200000|2020-04-23 10:20:00|2941.8|2935.8|2940.3|2933.8|2942.3|2935.8|2939.8|2933.8|0
1587637500000|2020-04-23 10:25:00|2940.8|2934.3|2942.8|2936.3|2942.8|2936.3|2940.3|2934.3|0
1587637800000|2020-04-23 10:30:00|2942.3|2935.8|2940.3|2934.3|2942.3|2935.8|2939.8|2933.3|0
1587638100000|2020-04-23 10:35:00|2940.8|2935.3|2941.3|2935.3|2942.3|2935.8|2940.8|2934.8|0
1587638400000|2020-04-23 10:40:00|2940.8|2934.8|2942.8|2935.8|2942.8|2935.8|2940.3|2933.8|0
1587638700000|2020-04-23 10:45:00|2942.3|2936.8|2943.3|2936.8|2943.8|2936.8|2942.3|2936.8|0
1587639000000|2020-04-23 10:50:00|2943.8|2937.3|2942.8|2936.8|2944.3|2937.8|2941.8|2935.8|0
1587639300000|2020-04-23 10:55:00|2943.3|2937.3|2940.3|2934.3|2944.3|2937.8|2940.3|2933.8|0
1587639600000|2020-04-23 11:00:00|2940.8|2933.8|2939.8|2933.8|2949.3|2935.3|2939.8|2929.3|0
1587639900000|2020-04-23 11:05:00|2940.3|2934.8|2943.3|2936.8|2943.8|2936.8|2939.8|2934.3|0
1587640200000|2020-04-23 11:10:00|2943.8|2937.3|2936.8|2930.3|2943.8|2937.8|2936.3|2930.3|0
1587640500000|2020-04-23 11:15:00|2936.3|2929.8|2934.8|2931.8|2936.3|2931.8|2933.8|2927.8|0
1587640800000|2020-04-23 11:20:00|2934.3|2928.8|2933.3|2926.8|2934.3|2928.8|2932.3|2926.3|1
1587641100000|2020-04-23 11:25:00|2933.8|2927.3|2931.3|2924.8|2934.3|2927.8|2930.3|2924.3|0
1587641400000|2020-04-23 11:30:00|2931.8|2925.3|2932.8|2926.3|2932.8|2926.8|2931.8|2925.3|0
1587641700000|2020-04-23 11:35:00|2933.3|2927.8|2933.3|2926.8|2934.3|2928.3|2930.3|2923.8|0
1587642000000|2020-04-23 11:40:00|2933.8|2927.8|2931.3|2925.3|2934.3|2928.3|2930.3|2924.8|0
1587642300000|2020-04-23 11:45:00|2930.8|2924.8|2929.3|2923.8|2931.3|2924.8|2929.3|2923.3|0
1587642600000|2020-04-23 11:50:00|2929.8|2924.8|2932.8|2926.8|2933.3|2926.8|2929.3|2924.8|0
1587642900000|2020-04-23 11:55:00|2932.3|2926.3|2933.8|2927.3|2933.8|2927.3|2930.8|2925.8|1
1587643200000|2020-04-23 12:00:00|2934.3|2926.8|2931.8|2926.3|2934.3|2928.3|2931.8|2926.3|0
1587643500000|2020-04-23 12:05:00|2932.3|2925.8|2930.3|2926.3|2932.8|2926.3|2930.3|2925.3|0
1587643800000|2020-04-23 12:10:00|2933.8|2925.8|2934.8|2928.8|2935.8|2929.3|2932.8|2925.8|5
1587644100000|2020-04-23 12:15:00|2935.3|2928.3|2934.8|2928.8|2936.3|2929.8|2934.3|2928.3|0
1587644400000|2020-04-23 12:20:00|2935.3|2929.3|2934.3|2927.8|2936.8|2930.3|2933.8|2927.3|0
1587644700000|2020-04-23 12:25:00|2934.8|2928.8|2938.8|2930.8|2938.8|2931.8|2934.8|2928.8|0
1587645000000|2020-04-23 12:30:00|2939.3|2931.3|2939.3|2932.8|2941.3|2933.8|2937.8|2931.3|0
1587645300000|2020-04-23 12:35:00|2938.8|2933.3|2937.8|2931.3|2938.8|2933.3|2936.8|2930.8|0
1587645600000|2020-04-23 12:40:00|2937.3|2931.8|2939.3|2932.8|2939.3|2932.8|2937.3|2931.8|0
1587645900000|2020-04-23 12:45:00|2938.8|2933.3|2942.8|2936.3|2943.3|2937.3|2938.8|2933.3|0
1587646200000|2020-04-23 12:50:00|2942.3|2935.8|2944.8|2938.3|2946.3|2939.8|2941.8|2935.3|0
1587646500000|2020-04-23 12:55:00|2945.3|2938.8|2946.3|2939.8|2946.3|2940.3|2943.8|2937.8|0
1587646800000|2020-04-23 13:00:00|2946.8|2940.3|2943.3|2937.3|2946.8|2940.3|2942.8|2936.8|0
1587647100000|2020-04-23 13:05:00|2943.8|2936.8|2940.8|2934.8|2944.3|2937.8|2940.3|2934.3|0
1587647400000|2020-04-23 13:10:00|2939.8|2934.3|2940.8|2934.3|2941.3|2934.8|2939.8|2933.3|0
1587647700000|2020-04-23 13:15:00|2941.3|2934.8|2943.8|2937.3|2944.3|2937.8|2941.3|2934.8|0
1587648000000|2020-04-23 13:20:00|2944.3|2937.8|2944.3|2938.3|2945.8|2938.8|2943.8|2937.3|0
1587648300000|2020-04-23 13:25:00|2944.8|2938.8|2950.8|2944.3|2950.8|2944.3|2944.8|2938.3|0
1587648600000|2020-04-23 13:30:00|2950.3|2943.8|2953.8|2947.8|2953.8|2947.8|2948.3|2941.8|0
1587648900000|2020-04-23 13:35:00|2954.3|2948.3|2952.3|2946.3|2955.3|2948.8|2952.3|2946.3|0
1587649200000|2020-04-23 13:40:00|2952.8|2945.8|2951.8|2946.8|2954.3|2948.3|2951.8|2945.8|0
1587649500000|2020-04-23 13:45:00|2956.3|2947.3|2950.3|2945.8|2956.3|2947.8|2950.3|2944.8|4
1587649800000|2020-04-23 13:50:00|2949.8|2945.3|2949.3|2943.8|2949.8|2945.8|2949.3|2943.8|0
1587650100000|2020-04-23 13:55:00|2948.8|2943.3|2949.8|2941.8|2949.8|2945.3|2948.8|2941.8|1
1587650400000|2020-04-23 14:00:00|2950.3|2942.3|2952.8|2945.8|2952.8|2945.8|2948.3|2942.3|0
1587650700000|2020-04-23 14:05:00|2953.3|2946.3|2959.8|2953.8|2959.8|2955.8|2953.3|2946.3|0
1587651000000|2020-04-23 14:10:00|2959.3|2954.3|2959.8|2954.8|2959.8|2955.8|2955.8|2952.3|3
1587651300000|2020-04-23 14:15:00|2959.3|2954.3|2964.3|2958.8|2964.3|2958.8|2959.3|2952.8|5
1587651600000|2020-04-23 14:20:00|2964.8|2959.3|2967.3|2960.8|2967.8|2961.8|2963.3|2957.3|1
1587651900000|2020-04-23 14:25:00|2966.8|2961.3|2967.8|2961.8|2969.8|2963.3|2964.8|2958.3|0
1587652200000|2020-04-23 14:30:00|2968.3|2962.3|2969.3|2963.3|2969.8|2963.3|2966.8|2960.8|0
1587652500000|2020-04-23 14:35:00|2968.8|2962.8|2967.8|2961.8|2969.3|2962.8|2966.8|2960.8|0
1587652800000|2020-04-23 14:40:00|2968.3|2961.3|2975.3|2969.3|2975.8|2969.3|2967.3|2961.3|0
1587653100000|2020-04-23 14:45:00|2975.8|2968.8|2967.8|2961.8|2975.8|2969.3|2967.8|2961.8|0
1587653400000|2020-04-23 14:50:00|2968.3|2961.3|2964.8|2958.8|2968.3|2961.8|2963.8|2957.8|0
1587653700000|2020-04-23 14:55:00|2965.3|2959.8|2967.3|2961.3|2968.8|2962.8|2965.3|2959.8|0
1587654000000|2020-04-23 15:00:00|2966.8|2960.8|2964.8|2958.8|2966.8|2960.8|2963.3|2957.3|0
1587654300000|2020-04-23 15:05:00|2964.3|2958.3|2962.8|2956.8|2965.3|2958.3|2961.3|2955.3|0
1587654600000|2020-04-23 15:10:00|2963.3|2956.3|2959.8|2953.3|2963.3|2956.3|2955.8|2949.3|1
1587654900000|2020-04-23 15:15:00|2960.3|2953.8|2962.3|2956.8|2963.8|2957.8|2958.8|2953.3|0
1587655200000|2020-04-23 15:20:00|2961.8|2956.3|2960.8|2954.8|2962.8|2956.8|2960.3|2954.8|12
1587655500000|2020-04-23 15:25:00|2961.3|2955.3|2965.3|2957.8|2966.8|2962.8|2960.3|2954.8|16
1587655800000|2020-04-23 15:30:00|2964.8|2957.3|2960.3|2945.3|2974.8|2957.3|2960.3|2942.8|0
1587656100000|2020-04-23 15:35:00|2960.8|2944.8|2960.3|2936.3|2960.8|2945.8|2959.8|2936.3|0
1587656400000|2020-04-23 15:40:00|2960.8|2936.8|2961.8|2934.3|2965.8|2938.3|2960.3|2933.8|0
1587656700000|2020-04-23 15:45:00|2962.8|2934.8|2963.3|2935.8|2963.3|2935.8|2958.3|2930.8|0
1587657000000|2020-04-23 15:50:00|2962.8|2934.3|2965.3|2932.3|2965.3|2937.8|2961.3|2910.3|0
1587657300000|2020-04-23 15:55:00|2971.3|2910.3|2965.3|2932.3|2971.3|2932.3|2965.3|2910.3|0
1587657600000|2020-04-23 16:00:00||2925.8||2932.3||2932.3||2925.8|0
1587657900000|2020-04-23 16:05:00|2971.8|2925.8|2971.8|2950.8|2971.8|2950.8|2971.8|2925.8|0
1587658200000|2020-04-23 16:10:00|2998.8||2967.3||2998.8||2967.3||0
1587658500000|2020-04-23 16:15:00|2998.8||2969.3||2998.8||2967.3||0
1587658800000|2020-04-23 16:20:00|2998.8||2969.3||2998.8||2969.3||0
1587659100000|2020-04-23 16:25:00|2975.8||2971.3||2998.8||2971.3||0
1587659400000|2020-04-23 16:30:00|2998.8||2971.3||2998.8||2971.3||0
1587660000000|2020-04-23 16:40:00|2970.8|2910.3|2949.8|2919.8|2983.3|2926.3|2945.8|2909.8|2
1587660300000|2020-04-23 16:45:00|2981.8|2910.3|2936.8|2922.3|2986.3|2928.8|2933.3|2909.8|0
1587661800000|2020-04-23 17:10:00|2956.8||2956.8||2985.3||2956.8||1
1587662100000|2020-04-23 17:15:00|2985.3||2956.8||2985.3||2956.8||0
1587662400000|2020-04-23 17:20:00|2956.3||2943.3||2972.8||2943.3||0
1587662700000|2020-04-23 17:25:00|2968.3||2943.3||2968.3||2943.3||0
1587663000000|2020-04-23 17:30:00|2949.8||2949.8||2973.8||2943.3||0
1587663300000|2020-04-23 17:35:00|2949.3||2942.3||2949.3||2942.3||0
1587663600000|2020-04-23 17:40:00|2968.3||2937.8||2968.3||2937.8||0
1587663900000|2020-04-23 17:45:00|2968.3||2939.8||2968.3||2939.8||0
1587664200000|2020-04-23 17:50:00|2939.3||2931.8||2939.3||2931.8||0
1587664500000|2020-04-23 17:55:00|2968.3||2938.3||2968.3||2931.8||0
1587665100000|2020-04-23 18:05:00|2968.3||2938.3||2968.3||2938.3||0
1587665400000|2020-04-23 18:10:00|2937.8||2936.8||2968.3||2930.8||0
1587665700000|2020-04-23 18:15:00|2968.3||2940.8||2968.3||2938.8||0
1587666000000|2020-04-23 18:20:00|2932.8||2932.8||2932.8||2932.8||0
1587671400000|2020-04-23 19:50:00|2940.3|2909.8|2935.8|2909.8|2963.3|2909.8|2935.8|2909.8|1
1587671700000|2020-04-23 19:55:00|2961.3||2937.8||2999.3||2935.8||0
1587708000000|2020-04-24 06:00:00|2935.3|2858.8|2950.8|2855.8|2950.8|2858.8|2932.3|2855.3|0
1587708900000|2020-04-24 06:15:00||2849.8||2879.3||2879.3||2849.8|0
1587709200000|2020-04-24 06:20:00|2950.3|2894.3|2950.3|2894.3|2950.3|2894.3|2950.3|2894.3|0
1587710100000|2020-04-24 06:35:00|2949.8|2899.3|2949.3|2899.3|2949.8|2899.3|2949.3|2899.3|0
1587710700000|2020-04-24 06:45:00|2940.8||2940.3||2940.8||2940.3||0
1587711000000|2020-04-24 06:50:00|2949.3|2866.3|2949.3|2865.8|2949.8|2866.3|2949.3|2865.8|0
1587711300000|2020-04-24 06:55:00||2871.3||2877.8||2877.8||2871.3|0
1587711600000|2020-04-24 07:00:00|2943.8|2887.8|2914.8|2908.3|2943.8|2914.8|2913.3|2883.8|0
1587711900000|2020-04-24 07:05:00|2915.3|2908.8|2911.8|2905.8|2920.3|2913.3|2911.3|2904.8|5
1587712200000|2020-04-24 07:10:00|2912.3|2906.3|2914.3|2908.8|2916.8|2910.8|2912.3|2906.3|0
1587712500000|2020-04-24 07:15:00|2913.8|2908.3|2907.8|2902.3|2913.8|2908.3|2907.8|2902.3|1
1587712800000|2020-04-24 07:20:00|2907.3|2901.8|2909.8|2903.3|2912.3|2905.8|2906.8|2901.3|0
1587713100000|2020-04-24 07:25:00|2909.3|2903.8|2907.3|2901.8|2910.3|2903.8|2903.8|2898.3|2
1587713400000|2020-04-24 07:30:00|2907.8|2901.3|2907.8|2901.8|2908.3|2901.8|2903.8|2897.8|0
1587713700000|2020-04-24 07:35:00|2907.3|2901.3|2912.3|2905.8|2912.3|2905.8|2906.3|2900.3|0
1587714000000|2020-04-24 07:40:00|2911.8|2905.3|2916.8|2910.3|2916.8|2910.3|2910.3|2904.8|0
1587714300000|2020-04-24 07:45:00|2917.3|2910.8|2920.8|2914.8|2922.8|2916.3|2917.3|2910.8|0
1587714600000|2020-04-24 07:50:00|2921.3|2915.3|2920.8|2914.8|2921.8|2915.8|2917.8|2912.3|0
1587714900000|2020-04-24 07:55:00|2921.3|2915.3|2921.3|2915.3|2921.8|2915.3|2918.8|2913.3|0
1587715200000|2020-04-24 08:00:00|2921.8|2915.8|2918.3|2912.8|2921.8|2915.8|2917.8|2912.3|0
1587715500000|2020-04-24 08:05:00|2918.8|2913.3|2922.8|2916.8|2922.8|2916.8|2917.8|2912.8|0
1587715800000|2020-04-24 08:10:00|2922.3|2916.3|2919.3|2913.3|2923.8|2917.8|2918.3|2912.8|0
1587716100000|2020-04-24 08:15:00|2919.8|2913.8|2917.3|2911.8|2920.3|2914.3|2916.8|2911.3|0
1587716400000|2020-04-24 08:20:00|2916.8|2911.3|2916.3|2909.8|2917.3|2911.8|2915.3|2909.3|0
1587716700000|2020-04-24 08:25:00|2916.8|2910.3|2917.8|2911.8|2918.3|2913.3|2916.8|2910.3|0
1587717000000|2020-04-24 08:30:00|2918.3|2912.3|2915.3|2909.8|2919.3|2913.3|2915.3|2909.8|1
1587717300000|2020-04-24 08:35:00|2914.8|2909.3|2910.3|2904.8|2915.3|2909.3|2910.3|2904.3|0
1587717600000|2020-04-24 08:40:00|2910.8|2905.3|2910.3|2904.8|2911.8|2905.3|2909.3|2903.8|0
1587717900000|2020-04-24 08:45:00|2910.8|2904.3|2912.8|2907.3|2912.8|2907.3|2909.8|2904.3|0
1587718200000|2020-04-24 08:50:00|2913.3|2907.8|2916.3|2910.8|2918.8|2912.3|2913.3|2907.8|0
1587718500000|2020-04-24 08:55:00|2916.8|2910.3|2914.8|2908.8|2916.8|2910.3|2913.8|2908.3|0
1587718800000|2020-04-24 09:00:00|2915.3|2909.3|2916.3|2910.3|2916.8|2910.8|2914.8|2909.3|0
1587719100000|2020-04-24 09:05:00|2916.8|2910.8|2924.8|2918.3|2924.8|2918.3|2916.3|2910.8|0
1587719400000|2020-04-24 09:10:00|2925.3|2919.3|2923.8|2917.8|2927.3|2921.3|2923.8|2917.8|0
1587719700000|2020-04-24 09:15:00|2924.3|2918.3|2921.3|2915.3|2924.8|2918.3|2921.3|2915.3|0
1587720000000|2020-04-24 09:20:00|2921.8|2914.8|2920.8|2914.8|2923.3|2917.3|2920.3|2913.8|0
1587720300000|2020-04-24 09:25:00|2921.3|2915.3|2920.8|2914.3|2923.3|2916.8|2920.8|2914.3|0
1587720600000|2020-04-24 09:30:00|2920.3|2913.8|2919.8|2913.3|2921.3|2914.8|2918.8|2912.3|0
1587720900000|2020-04-24 09:35:00|2919.3|2913.8|2921.3|2915.3|2921.3|2915.3|2918.8|2912.8|0
1587721200000|2020-04-24 09:40:00|2921.8|2915.8|2922.8|2916.8|2923.3|2916.8|2921.8|2914.8|0
1587721500000|2020-04-24 09:45:00|2923.3|2917.3|2925.3|2918.8|2926.3|2919.8|2923.3|2917.3|0
1587721800000|2020-04-24 09:50:00|2925.8|2919.3|2926.3|2919.8|2929.3|2923.3|2925.8|2919.3|0
1587722100000|2020-04-24 09:55:00|2926.8|2919.3|2926.8|2920.3|2929.3|2922.8|2926.8|2919.3|0
1587722400000|2020-04-24 10:00:00|2926.3|2919.8|2926.3|2920.8|2926.3|2921.3|2925.8|2919.3|0
1587722700000|2020-04-24 10:05:00|2925.8|2920.3|2925.8|2920.3|2926.3|2920.8|2925.3|2920.3|0
1587723000000|2020-04-24 10:10:00|2925.3|2919.8|2922.8|2917.3|2925.3|2919.8|2922.8|2917.3|0
1587723300000|2020-04-24 10:15:00|2922.3|2917.8|2923.8|2918.8|2925.8|2919.3|2922.3|2917.3|0
1587723600000|2020-04-24 10:20:00|2926.3|2919.3|2924.3|2920.8|2927.3|2920.8|2923.8|2918.8|20
1587723900000|2020-04-24 10:25:00|2924.8|2918.3|2923.3|2917.8|2925.3|2918.3|2923.3|2917.8|1
1587724200000|2020-04-24 10:30:00|2923.8|2917.3|2923.3|2917.3|2923.8|2917.8|2922.8|2917.3|0
1587724500000|2020-04-24 10:35:00|2922.8|2916.8|2923.3|2916.8|2923.3|2916.8|2921.3|2915.8|0
1587724800000|2020-04-24 10:40:00|2922.8|2917.3|2922.3|2916.3|2924.3|2918.3|2922.3|2916.3|0
1587725100000|2020-04-24 10:45:00|2922.8|2916.8|2921.8|2916.3|2923.8|2917.8|2921.3|2915.8|0
1587725400000|2020-04-24 10:50:00|2921.3|2915.8|2924.8|2918.8|2924.8|2918.8|2921.3|2915.3|0
1587725700000|2020-04-24 10:55:00|2925.8|2919.3|2932.3|2926.3|2932.3|2926.3|2925.8|2919.3|0
1587726000000|2020-04-24 11:00:00|2932.8|2922.8|2931.8|2925.8|2940.8|2926.8|2930.3|2915.8|0
1587726300000|2020-04-24 11:05:00|2932.3|2926.3|2928.8|2923.3|2933.8|2927.8|2928.8|2923.3|0
1587726600000|2020-04-24 11:10:00|2929.3|2922.8|2930.3|2924.3|2930.8|2924.3|2928.8|2922.8|0
1587726900000|2020-04-24 11:15:00|2929.8|2923.8|2928.3|2922.8|2929.8|2923.8|2928.3|2922.8|0
1587727200000|2020-04-24 11:20:00|2928.8|2922.3|2927.3|2920.8|2928.8|2922.3|2926.3|2920.8|0
1587727500000|2020-04-24 11:25:00|2926.8|2921.3|2928.8|2923.3|2929.8|2923.8|2926.3|2921.3|0
1587727800000|2020-04-24 11:30:00|2928.3|2922.8|2926.8|2920.8|2928.3|2922.8|2926.3|2920.3|0
1587728100000|2020-04-24 11:35:00|2926.3|2920.3|2923.8|2917.8|2926.3|2920.3|2922.3|2917.8|0
1587728400000|2020-04-24 11:40:00|2924.3|2917.3|2921.3|2915.3|2924.3|2917.3|2920.3|2914.8|3
1587728700000|2020-04-24 11:45:00|2920.8|2914.8|2919.8|2913.3|2920.8|2914.8|2918.8|2913.3|0
1587729000000|2020-04-24 11:50:00|2919.3|2913.8|2922.3|2915.8|2922.3|2916.3|2918.8|2913.8|0
1587729300000|2020-04-24 11:55:00|2921.8|2916.3|2921.8|2915.8|2922.8|2916.8|2921.3|2915.3|0
1587729600000|2020-04-24 12:00:00|2922.3|2915.3|2919.8|2913.8|2922.3|2915.3|2918.8|2913.3|0
1587729900000|2020-04-24 12:05:00|2919.3|2914.3|2922.3|2916.3|2922.3|2916.3|2918.8|2914.3|0
1587730200000|2020-04-24 12:10:00|2922.8|2915.8|2923.3|2917.3|2924.3|2918.3|2922.8|2915.8|0
1587730500000|2020-04-24 12:15:00|2923.8|2917.8|2924.3|2917.8|2924.3|2917.8|2922.8|2916.3|0
1587730800000|2020-04-24 12:20:00|2924.8|2917.3|2925.8|2919.3|2925.8|2919.3|2924.8|2917.3|0
1587731100000|2020-04-24 12:25:00|2925.3|2918.8|2926.3|2917.8|2926.3|2918.8|2924.8|2917.8|0
1587731400000|2020-04-24 12:30:00|2926.8|2918.3|2926.8|2920.8|2927.3|2920.8|2924.8|2918.3|0
1587731700000|2020-04-24 12:35:00|2926.3|2920.3|2926.3|2920.3|2926.3|2920.3|2924.8|2918.8|0
1587732000000|2020-04-24 12:40:00|2926.8|2920.8|2926.3|2921.3|2927.3|2921.3|2925.8|2920.3|0
1587732300000|2020-04-24 12:45:00|2926.8|2920.8|2928.8|2922.8|2928.8|2922.8|2926.3|2920.8|0
1587732600000|2020-04-24 12:50:00|2928.3|2923.3|2929.3|2923.3|2930.3|2924.3|2928.3|2923.3|0
1587732900000|2020-04-24 12:55:00|2929.8|2923.8|2929.8|2923.8|2930.3|2923.8|2928.3|2923.3|0
1587733200000|2020-04-24 13:00:00|2930.3|2924.3|2933.8|2928.3|2934.3|2928.3|2930.3|2924.3|0
1587733500000|2020-04-24 13:05:00|2934.3|2927.8|2929.3|2922.8|2934.3|2927.8|2925.3|2922.8|2
1587733800000|2020-04-24 13:10:00|2928.8|2923.3|2922.5|2917.5|2928.8|2923.3|2922.5|2917.5|0
1587734100000|2020-04-24 13:15:00|2923|2917|2924|2918|2924.5|2918.5|2923|2917|0
1587734400000|2020-04-24 13:20:00|2923.5|2917.5|2921|2915.5|2923.5|2917.5|2921|2915.5|0
1587734700000|2020-04-24 13:25:00|2921.5|2915|2921.5|2915|2921.5|2915|2920|2914.5|0
1587735000000|2020-04-24 13:30:00|2922|2915.5|2921|2914|2923.5|2917.5|2919.5|2913.5|0
1587735300000|2020-04-24 13:35:00|2920.5|2913.5|2919.5|2913.5|2921|2914.5|2918|2911.5|0
1587735600000|2020-04-24 13:40:00|2919|2913|2918.5|2912|2919.5|2913|2917|2911|6
1587735900000|2020-04-24 13:45:00|2918|2911.5|2913|2906.5|2918.5|2911.5|2913|2906.5|0
1587736200000|2020-04-24 13:50:00|2912.5|2906|2911.5|2905.5|2913.5|2907.5|2911.5|2905.5|0
1587736500000|2020-04-24 13:55:00|2911|2905|2907|2900.5|2911|2905|2905|2900.5|0
1587736800000|2020-04-24 14:00:00|2907.5|2901|2904|2898|2907.5|2901|2903.5|2897.5|1
1587737100000|2020-04-24 14:05:00|2904.5|2898.5|2907.5|2901|2909|2904|2904.5|2898.5|2
1587737400000|2020-04-24 14:10:00|2908|2901.5|2910|2904|2911.5|2905|2908|2901.5|0
1587737700000|2020-04-24 14:15:00|2909.5|2903.5|2913.5|2907.5|2914|2907.5|2909|2903.5|9
1587738000000|2020-04-24 14:20:00|2913|2907|2913|2906.5|2913|2907|2911.5|2905.5|0
1587738300000|2020-04-24 14:25:00|2913.5|2907|2910|2904|2913.5|2907|2908.5|2902|0
1587738600000|2020-04-24 14:30:00|2910.5|2903.5|2913.5|2907|2914.5|2908|2909|2903|0
1587738900000|2020-04-24 14:35:00|2914|2907.5|2916.5|2910.5|2916.5|2910.5|2914|2907.5|0
1587739200000|2020-04-24 14:40:00|2917|2911|2915.5|2909|2917|2911|2914.5|2908.5|0
1587739500000|2020-04-24 14:45:00|2915|2909.5|2912.5|2906|2915.5|2909.5|2912|2906|0
1587739800000|2020-04-24 14:50:00|2913|2906.5|2910.5|2904|2913.5|2907.5|2910.5|2904|0
1587740100000|2020-04-24 14:55:00|2910|2904.5|2907|2900.5|2910|2904.5|2906|2900|1
1587740400000|2020-04-24 15:00:00|2906.5|2901|2904.5|2898|2908|2901.5|2903.5|2897.5|0
1587740700000|2020-04-24 15:05:00|2904|2898.5|2905.5|2900.5|2907.5|2901|2904|2898|0
1587741000000|2020-04-24 15:10:00|2904.5|2899.5|2902.5|2897.5|2904.5|2899.5|2902|2896|2
1587741300000|2020-04-24 15:15:00|2903.5|2898|2901|2898|2903.5|2900.5|2901|2897.5|0
1587741600000|2020-04-24 15:20:00|2902.5|2897.5|2904|2898|2904|2898|2902.5|2897.5|14
1587741900000|2020-04-24 15:25:00|2903.5|2897.5|2899.5|2892.5|2904|2897.5|2899.5|2892.5|2
1587742200000|2020-04-24 15:30:00|2899|2885|2896|2886|2914.5|2893|2896|2883.5|0
1587742500000|2020-04-24 15:35:00|2896.5|2885.5|2915.5|2888|2916|2892.5|2896.5|2885.5|0
1587742800000|2020-04-24 15:40:00|2915|2881.5|2916.5|2886|2922.5|2886|2914.5|2860.5|0
1587743400000|2020-04-24 15:50:00||2860.5||2886||2886||2860.5|0
1587743700000|2020-04-24 15:55:00|2923|2879.5|2916.5|2886|2923|2886|2916.5|2879.5|0
1587744000000|2020-04-24 16:00:00||2860.5||2886||2886||2860.5|0
1587744300000|2020-04-24 16:05:00|2923||2923||2926.5||2923||0
1587744600000|2020-04-24 16:10:00|2926.5|2879.5|2922.5|2886|2926.5|2886|2922.5|2879.5|0
1587744900000|2020-04-24 16:15:00|2926.5|2866|2922.5|2886|2926.5|2886|2922.5|2866|0
1587745200000|2020-04-24 16:20:00|2922||2917.5||2926.5||2915.5||0
1587745500000|2020-04-24 16:25:00|2926.5|2879.5|2917.5|2886|2926.5|2886|2917.5|2879.5|0
1587745800000|2020-04-24 16:30:00|2919.5|2860|2919.5|2886|2919.5|2886|2919.5|2860|0
1587746100000|2020-04-24 16:35:00|2926.5|2860|2922|2886|2926.5|2886|2919.5|2860|0
1587746400000|2020-04-24 16:40:00|2927|2860|2923.5|2886|2927|2886|2923.5|2860|0
1587747000000|2020-04-24 16:50:00|2927|2880|2923.5|2886|2927|2886|2923.5|2860|0
1587747300000|2020-04-24 16:55:00|2927|2880|2923.5|2886|2927|2886|2923.5|2880|0
1587747600000|2020-04-24 17:00:00|2927||2923.5||2927||2923.5||0
1587747900000|2020-04-24 17:05:00||2860||2886||2886||2860|0
1587748500000|2020-04-24 17:15:00||2880||2886||2886||2880|0
1587749100000|2020-04-24 17:25:00|2927||2923.5||2927||2923.5||0
1587749400000|2020-04-24 17:30:00|2927|2880|2923.5|2886|2927|2886|2923.5|2880|0
1587749700000|2020-04-24 17:35:00||2886.5||2896||2896||2886.5|0
1587750000000|2020-04-24 17:40:00|2927||2927||2927||2927||0
1587750600000|2020-04-24 17:50:00||2860||2896||2896||2860|0
1587750900000|2020-04-24 17:55:00||2890||2896||2896||2890|0
1587751200000|2020-04-24 18:00:00||2890||2896||2896||2869|0
1587751500000|2020-04-24 18:05:00||2896.5||2906.5||2906.5||2896.5|0
1587751800000|2020-04-24 18:10:00||2873.5||2904.5||2904.5||2873.5|0
1587752400000|2020-04-24 18:20:00||2873.5||2903||2904.5||2873.5|0
1587752700000|2020-04-24 18:25:00||2872||2903||2903||2872|0
1587753600000|2020-04-24 18:40:00||2896.5||2903||2903||2896.5|0
1587753900000|2020-04-24 18:45:00||2897||2903||2903||2897|0
1587754200000|2020-04-24 18:50:00||2878||2903||2903||2875.5|0
1587754500000|2020-04-24 18:55:00||2897||2903||2903||2897|0
1587754800000|2020-04-24 19:00:00||2875.5||2903||2903||2874|0
1587755100000|2020-04-24 19:05:00||2896.5||2903||2903||2896.5|0
1587755400000|2020-04-24 19:10:00||2878||2903||2903||2878|0
1587755700000|2020-04-24 19:15:00||2897||2903||2903||2897|0
1587756300000|2020-04-24 19:25:00||2897||2903||2903||2897|0
1587756900000|2020-04-24 19:35:00||2903.5||2903.5||2903.5||2903.5|0
1587757200000|2020-04-24 19:40:00||2904||2918.5||2918.5||2881.5|0
1587757500000|2020-04-24 19:45:00||2881.5||2918.5||2918.5||2881.5|0
1587757800000|2020-04-24 19:50:00||2912||2912.5||2916.5||2881.5|0
1587758100000|2020-04-24 19:55:00||2913.5||2916||2916||2881.5|0
1587967200000|2020-04-27 06:00:00|2995.5|2931.5|2995.5|2932.5|2995.5|2933|2995|2931.5|0
1587967800000|2020-04-27 06:10:00|2974.5||2974.5||2974.5||2974.5||0
1587968400000|2020-04-27 06:20:00||2952.5||2952.5||2952.5||2952.5|0
1587969000000|2020-04-27 06:30:00|2974||2974||2974||2974||0
1587969300000|2020-04-27 06:35:00|2974.5||2974.5||2974.5||2974.5||0
1587969900000|2020-04-27 06:45:00|2974||2974||2974.5||2974||0
1587970200000|2020-04-27 06:50:00|2974.5||2974.5||2974.5||2974.5||0
1587970800000|2020-04-27 07:00:00|2974|2953|2964|2960|2974.5|2962.5|2963.5|2952.5|0
1587971100000|2020-04-27 07:05:00|2963.5|2959.5|2953|2947|2964.5|2959.5|2952.5|2946.5|2
1587971400000|2020-04-27 07:10:00|2953.5|2947.5|2954.5|2948.5|2955.5|2950.5|2951|2945|2
1587971700000|2020-04-27 07:15:00|2954|2948|2943.5|2937|2954.5|2948|2942|2935.5|0
1587972000000|2020-04-27 07:20:00|2944|2937.5|2951|2944.5|2951|2944.5|2943.5|2937.5|0
1587972300000|2020-04-27 07:25:00|2951.5|2945|2946.5|2940|2953|2946|2945|2939|0
1587972600000|2020-04-27 07:30:00|2946|2939.5|2949.5|2943|2949.5|2943.5|2944|2937.5|1
1587972900000|2020-04-27 07:35:00|2950|2943.5|2948.5|2942.5|2950.5|2944|2947|2940.5|0
1587973200000|2020-04-27 07:40:00|2948|2942|2952|2945.5|2953.5|2947.5|2948|2942|0
1587973500000|2020-04-27 07:45:00|2953|2946|2958.5|2952|2958.5|2952|2952|2945.5|0
1587973800000|2020-04-27 07:50:00|2959|2953|2954.5|2948|2959.5|2953|2954.5|2948|0
1587974100000|2020-04-27 07:55:00|2954|2947.5|2952.5|2947.5|2954|2947.5|2950|2944|0
1587974400000|2020-04-27 08:00:00|2951.5|2947|2949.5|2943.5|2951.5|2947.5|2947.5|2941.5|1
1587974700000|2020-04-27 08:05:00|2949|2944|2948.5|2942|2949|2946|2948.5|2942|1
1587975000000|2020-04-27 08:10:00|2949|2942.5|2945|2939.5|2949.5|2943|2945|2939.5|0
1587975300000|2020-04-27 08:15:00|2944.5|2939|2938.5|2932|2944.5|2939|2937|2931.5|0
1587975600000|2020-04-27 08:20:00|2938|2931.5|2942|2935|2943|2936|2937|2931.5|0
1587975900000|2020-04-27 08:25:00|2941.5|2934.5|2940|2933.5|2942|2935.5|2939.5|2933.5|0
1587976200000|2020-04-27 08:30:00|2939|2933|2941|2934.5|2941|2934.5|2938|2931.5|0
1587976500000|2020-04-27 08:35:00|2941.5|2935|2943|2936.5|2943.5|2936.5|2941.5|2935|3
1587976800000|2020-04-27 08:40:00|2943.5|2937|2942|2935.5|2944.5|2938|2942|2935.5|0
1587977100000|2020-04-27 08:45:00|2941.5|2935|2943.5|2937.5|2944|2937.5|2941.5|2935|0
1587977400000|2020-04-27 08:50:00|2943|2937|2946.5|2939.5|2946.5|2939.5|2943|2937|0
1587977700000|2020-04-27 08:55:00|2947|2940|2946.5|2940|2947|2940.5|2945|2938.5|0
1587978000000|2020-04-27 09:00:00|2946|2939.5|2942|2935|2946.5|2939.5|2941.5|2935|0
1587978300000|2020-04-27 09:05:00|2941.5|2935.5|2943|2936.5|2944|2937.5|2941.5|2935.5|0
1587978600000|2020-04-27 09:10:00|2943.5|2937|2945|2938.5|2946|2939.5|2943.5|2937|0
1587978900000|2020-04-27 09:15:00|2945.5|2939|2947|2941|2947.5|2941|2945.5|2939|0
1587979200000|2020-04-27 09:20:00|2947.5|2941.5|2948.5|2942|2948.5|2942|2946.5|2940|0
1587979500000|2020-04-27 09:25:00|2949|2942.5|2949|2943|2949.5|2943|2948|2941.5|0
1587979800000|2020-04-27 09:30:00|2948.5|2942.5|2948|2941.5|2949|2943|2948|2941.5|0
1587980100000|2020-04-27 09:35:00|2947.5|2942|2947.5|2941|2949.5|2943|2947.5|2941|0
1587980400000|2020-04-27 09:40:00|2947|2940.5|2946|2939.5|2947.5|2941|2945.5|2939|0
1587980700000|2020-04-27 09:45:00|2945.5|2939|2947.5|2941.5|2948.5|2941.5|2945|2939|0
1587981000000|2020-04-27 09:50:00|2948|2942|2948.5|2942|2948.5|2942.5|2946.5|2940.5|0
1587981300000|2020-04-27 09:55:00|2948|2942.5|2949|2942.5|2949.5|2943|2948|2942.5|0
1587981600000|2020-04-27 10:00:00|2948.5|2942|2945.5|2939.5|2949.5|2943|2945.5|2939.5|0
1587981900000|2020-04-27 10:05:00|2946|2940|2947|2940.5|2947.5|2940.5|2945.5|2939.5|0
1587982200000|2020-04-27 10:10:00|2946.5|2940|2946.5|2940|2946.5|2940.5|2945|2939|0
1587982500000|2020-04-27 10:15:00|2947|2940.5|2947|2940.5|2947.5|2940.5|2946|2939.5|0
1587982800000|2020-04-27 10:20:00|2946.5|2940|2945.5|2939|2946.5|2940|2945|2938.5|0
1587983100000|2020-04-27 10:25:00|2946|2939.5|2945|2938.5|2946|2939.5|2945|2938.5|0
1587983400000|2020-04-27 10:30:00|2945.5|2938|2943|2936|2945.5|2938|2943|2936|0
1587983700000|2020-04-27 10:35:00|2943.5|2936.5|2942.5|2938|2944.5|2938|2942.5|2936.5|0
1587984000000|2020-04-27 10:40:00||2938.5||2937||2938.5||2936.5|0
1587984300000|2020-04-27 10:45:00||2937.5||2936.5||2937.5||2936.5|0
1587984600000|2020-04-27 10:50:00|2942|2936|2942.5|2935.5|2942.5|2936|2941.5|2935.5|0
1587984900000|2020-04-27 10:55:00|2942|2936|2942.5|2936.5|2942.5|2937|2942|2936|0
1587985200000|2020-04-27 11:00:00|2942|2935.5|2942.5|2936.5|2942.5|2936.5|2941.5|2928|0
1587985500000|2020-04-27 11:05:00|2942|2936|2942.5|2936|2942.5|2936.5|2942|2935.5|0
1587985800000|2020-04-27 11:10:00|2942|2936.5|2942.5|2936.5|2942.5|2936.5|2942|2936|0
1587986100000|2020-04-27 11:15:00||2937||2937.5||2937.5||2937|0
1587986400000|2020-04-27 11:20:00||2937||2937||2937||2936.5|0
1587986700000|2020-04-27 11:25:00||2937.5||2938||2938||2937|0
1587987000000|2020-04-27 11:30:00||2938.5||2936.5||2939||2936.5|0
1587987300000|2020-04-27 11:35:00||2937||2937||2939||2937|0
1587987600000|2020-04-27 11:40:00||2937.5||2939||2939||2937.5|0
1587987900000|2020-04-27 11:45:00|2946.5|2939.5|2946.5|2940|2947.5|2941|2946|2939.5|1
1587988200000|2020-04-27 11:50:00|2946|2939.5|2948.5|2941.5|2948.5|2942|2945.5|2939.5|0
1587988500000|2020-04-27 11:55:00|2949|2942|2947|2941|2950|2943|2947|2941|0
1587988800000|2020-04-27 12:00:00|2947.5|2941.5|2947|2940|2948.5|2942|2946.5|2940|0
1587989100000|2020-04-27 12:05:00|2947.5|2940.5|2948|2941|2948|2941.5|2946|2939.5|0
1587989400000|2020-04-27 12:10:00|2947.5|2941.5|2948.5|2941.5|2948.5|2942|2947.5|2941|0
1587989700000|2020-04-27 12:15:00|2948|2942|2951|2944.5|2952|2945.5|2948|2941.5|0
1587990000000|2020-04-27 12:20:00|2950.5|2944|2948.5|2942.5|2951|2944|2948.5|2942.5|0
1587990300000|2020-04-27 12:25:00|2948|2942|2943|2911.5|2949.5|2942|2936.5|2907.5|0
1587990600000|2020-04-27 12:30:00|2943.5|2911|2903.5|2899.5|2975|2919.5|2903.5|2896|17
1587990900000|2020-04-27 12:35:00|2903|2894.5|2928.5|2909.5|2929|2912.5|2898|2890.5|1
1587991200000|2020-04-27 12:40:00|2928|2909|2926.5|2919.5|2930|2920|2916.5|2905|0
1587991500000|2020-04-27 12:45:00|2927|2920|2950.5|2927|2950.5|2934.5|2926|2919.5|0
1587991800000|2020-04-27 12:50:00|2951|2926.5|2933|2926.5|2952|2938|2933|2926|0
1587992100000|2020-04-27 12:55:00|2932.5|2926|2939|2932.5|2940|2933.5|2928.5|2922.5|5
1587992400000|2020-04-27 13:00:00|2939.5|2933|2942|2935.5|2947.5|2941|2939.5|2933|0
1587992700000|2020-04-27 13:05:00|2941.5|2935|2944.5|2938|2946|2939.5|2939.5|2933|0
1587993000000|2020-04-27 13:10:00|2945|2938.5|2943|2936.5|2945.5|2938.5|2940.5|2934|0
1587993300000|2020-04-27 13:15:00|2942.5|2936|2943|2936|2943.5|2938.5|2942.5|2935.5|0
1587993600000|2020-04-27 13:20:00|2943.5|2936.5|2939.5|2933|2944|2937.5|2938|2931|0
1587993900000|2020-04-27 13:25:00|2940|2933.5|2938.5|2932|2941|2934|2938.5|2931.5|0
1587994200000|2020-04-27 13:30:00|2939|2932.5|2941|2934|2941.5|2935|2936|2929|0
1587994500000|2020-04-27 13:35:00|2941.5|2934.5|2940|2933|2941.5|2935|2939|2932.5|2
1587994800000|2020-04-27 13:40:00|2940.5|2933.5|2936|2929|2940.5|2934|2936|2929|0
1587995100000|2020-04-27 13:45:00|2935.5|2929.5|2939|2932|2940|2933.5|2935|2928|0
1587995400000|2020-04-27 13:50:00|2938.5|2931.5|2938.5|2932|2939.5|2933|2937|2930.5|0
1587995700000|2020-04-27 13:55:00|2938|2932.5|2937|2930.5|2939|2932.5|2936.5|2930|30
1587996000000|2020-04-27 14:00:00|2937.5|2931|2937|2930|2940|2933.5|2936.5|2930|0
1587996300000|2020-04-27 14:05:00|2936.5|2930.5|2935.5|2929|2937|2930.5|2933.5|2927|0
1587996600000|2020-04-27 14:10:00|2936|2929.5|2936.5|2930|2938|2931|2935|2928.5|0
1587996900000|2020-04-27 14:15:00|2937|2929.5|2938|2931.5|2939|2932.5|2935|2928.5|0
1587997200000|2020-04-27 14:20:00|2938.5|2932|2937.5|2931|2940|2933|2935.5|2929|0
1587997500000|2020-04-27 14:25:00|2937|2930.5|2940|2931|2940|2932|2936.5|2930|0
1587997800000|2020-04-27 14:30:00|2939.5|2931.5|2935.5|2929|2939.5|2932|2933|2929|1
1587998100000|2020-04-27 14:35:00|2935|2928.5|2933|2926|2935|2928.5|2930.5|2923.5|0
1587998400000|2020-04-27 14:40:00|2933.5|2926.5|2934|2927|2934|2927.5|2933|2926|0
1587998700000|2020-04-27 14:45:00|2933.5|2926.5|2932.5|2926|2933.5|2926.5|2930.5|2924|0
1587999000000|2020-04-27 14:50:00|2933|2926.5|2933.5|2928.5|2933.5|2928.5|2932.5|2926|0
1587999300000|2020-04-27 14:55:00|2933|2928|2933|2926.5|2933.5|2928|2932|2925.5|0
1587999600000|2020-04-27 15:00:00|2932.5|2927|2933.5|2929.5|2933.5|2930|2932|2925.5|0
1587999900000|2020-04-27 15:05:00|2933|2929|2937|2930|2937|2930.5|2933|2926.5|1
1588000200000|2020-04-27 15:10:00|2937.5|2930.5|2936.5|2929.5|2938|2931|2936|2929.5|0
1588000500000|2020-04-27 15:15:00|2936|2930|2937.5|2933|2938|2933|2934.5|2928|0
1588000800000|2020-04-27 15:20:00|2938|2935|2937.5|2928.5|2939|2935|2936.5|2928|8
1588001100000|2020-04-27 15:25:00|2938|2929.5|2940.5|2930.5|2941.5|2934.5|2937.5|2928.5|0
1588001400000|2020-04-27 15:30:00|2941|2930|2946|2933|2955|2934|2939.5|2922.5|0
1588001700000|2020-04-27 15:35:00|2946.5|2932.5|2957|2929.5|2958|2933.5|2943.5|2927.5|0
1588002000000|2020-04-27 15:40:00|2956.5|2927.5|2959|2929|2964|2935|2956|2890.5|0
1588002300000|2020-04-27 15:45:00|2967|2907.5|2959|2929|2967|2929|2959|2907.5|0
1588002600000|2020-04-27 15:50:00||2922.5||2927||2927||2907.5|0
1588003200000|2020-04-27 16:00:00|2967|2907.5|2959|2923.5|2967|2925|2959|2907.5|0
1588003500000|2020-04-27 16:05:00|2967||2959||2967||2959||0
1588004400000|2020-04-27 16:20:00||2917||2923.5||2923.5||2917|0
1588005000000|2020-04-27 16:30:00|2967|2907.5|2959|2923.5|2967|2923.5|2959|2907.5|0
1588007400000|2020-04-27 17:10:00|2965.5|2917|2959|2922.5|2967|2923.5|2959|2917|0
1588007700000|2020-04-27 17:15:00||2916||2920.5||2920.5||2916|0
1588008000000|2020-04-27 17:20:00|2965.5||2959||2965.5||2959||0
1588008300000|2020-04-27 17:25:00||2914||2920.5||2920.5||2914|0
1588008900000|2020-04-27 17:35:00||2914||2920.5||2920.5||2914|0
1588009500000|2020-04-27 17:45:00||2914||2920.5||2920.5||2914|0
1588010700000|2020-04-27 18:05:00|2965.5||2959||2967||2959||0
1588011000000|2020-04-27 18:10:00|2965.5|2914|2959|2920.5|2965.5|2920.5|2959|2914|0
1588011300000|2020-04-27 18:15:00|2967|2914|2959|2920.5|2967|2920.5|2959|2914|0
1588011600000|2020-04-27 18:20:00|2965.5|2914|2959|2920.5|2965.5|2920.5|2959|2914|0
1588011900000|2020-04-27 18:25:00|2967||2959||2967||2959||0
1588012500000|2020-04-27 18:35:00|2967|2914|2959|2920.5|2967|2920.5|2959|2914|0
1588012800000|2020-04-27 18:40:00|2965.5||2965.5||2967||2965.5||0
1588013400000|2020-04-27 18:50:00|2967||2965.5||2967||2965.5||0
1588013700000|2020-04-27 18:55:00||2914||2920.5||2920.5||2914|0
1588014000000|2020-04-27 19:00:00||2914||2920.5||2920.5||2914|0
1588014900000|2020-04-27 19:15:00||2919.5||2920.5||2920.5||2919.5|0
1588015200000|2020-04-27 19:20:00|2967||2967||2967||2967||0
1588015500000|2020-04-27 19:25:00||2919.5||2920.5||2920.5||2919.5|0
1588015800000|2020-04-27 19:30:00||2919.5||2920.5||2920.5||2919.5|0
1588016400000|2020-04-27 19:40:00||2919.5||2920.5||2920.5||2919.5|0
1588016700000|2020-04-27 19:45:00||2919.5||2920.5||2920.5||2919.5|0
1588017300000|2020-04-27 19:55:00||2919.5||2920.5||2920.5||2919.5|0
1588053600000|2020-04-28 06:00:00|2995.5|2907.5|2995|2907.5|2995.5|2907.5|2995|2907.5|0
1588054500000|2020-04-28 06:15:00|2994.5|2908|2994.5|2908|2994.5|2908|2994.5|2908|0
1588056300000|2020-04-28 06:45:00|2976|2908.5|2975.5|2908.5|2976|2908.5|2975.5|2908.5|0
1588056600000|2020-04-28 06:50:00|2981.5|2908|2988|2908|2988|2908|2981.5|2908|0
1588056900000|2020-04-28 06:55:00|2987.5|2907.5|2937|2907.5|2987.5|2907.5|2936.5|2907.5|0
1588057200000|2020-04-28 07:00:00|2937.5|2908|2904|2897.5|2937.5|2908|2902.5|2892|0
1588057500000|2020-04-28 07:05:00|2903.5|2897|2905.5|2900|2914.5|2908|2900.5|2893.5|0
1588057800000|2020-04-28 07:10:00|2907.5|2900.5|2882.5|2876|2907.5|2903.5|2882.5|2870|1
1588058100000|2020-04-28 07:15:00|2882|2875.5|2868.5|2861.5|2882|2875.5|2868.5|2859.5|7
1588058400000|2020-04-28 07:20:00|2868|2861|2863.5|2858|2868|2861|2856.5|2846|1
1588058700000|2020-04-28 07:25:00|2867.5|2858.5|2881.5|2875|2897|2878.5|2865.5|2855.5|4
1588059000000|2020-04-28 07:30:00|2882|2876|2879|2872.5|2883|2876.5|2870|2863.5|0
1588059300000|2020-04-28 07:35:00|2879.5|2873|2888.5|2882|2890|2883.5|2877.5|2871|0
1588059600000|2020-04-28 07:40:00|2889|2882.5|2885.5|2879|2892.5|2885.5|2883.5|2877|1
1588059900000|2020-04-28 07:45:00|2886|2879.5|2886.5|2880|2894.5|2888|2885|2878|0
1588060200000|2020-04-28 07:50:00|2886|2879.5|2892|2885.5|2893.5|2887|2885.5|2878.5|0
1588060500000|2020-04-28 07:55:00|2892.5|2886|2887|2880|2894|2887|2884.5|2878|0
1588060800000|2020-04-28 08:00:00|2886.5|2879.5|2876.5|2870|2888.5|2879.5|2876.5|2866|0
1588061100000|2020-04-28 08:05:00|2877|2869.5|2884.5|2878|2885|2878.5|2873.5|2867|1
1588061400000|2020-04-28 08:10:00|2884|2877.5|2875.5|2869|2884|2878.5|2875|2868.5|2
1588061700000|2020-04-28 08:15:00|2876|2869.5|2877|2870|2881|2874.5|2874.5|2867.5|0
1588062000000|2020-04-28 08:20:00|2876.5|2869.5|2880.5|2874|2881|2874.5|2875.5|2869|2
1588062300000|2020-04-28 08:25:00|2880|2873.5|2881|2874|2882|2875.5|2877|2872.5|0
1588062600000|2020-04-28 08:30:00|2881.5|2874.5|2885|2878|2885|2878.5|2879|2872.5|0
1588062900000|2020-04-28 08:35:00|2885.5|2878.5|2893.5|2886.5|2894|2887|2885.5|2878.5|0
1588063200000|2020-04-28 08:40:00|2894|2887|2906|2888|2907.5|2892|2893.5|2887|0
1588063500000|2020-04-28 08:45:00|2906.5|2889.5|2903.5|2897|2907|2898.5|2900|2889.5|0
1588063800000|2020-04-28 08:50:00|2904|2897.5|2903.5|2896.5|2904.5|2897.5|2894.5|2887.5|0
1588064100000|2020-04-28 08:55:00|2903|2896|2908.5|2902|2908.5|2902|2902.5|2896|0
1588064400000|2020-04-28 09:00:00|2908|2901.5|2910|2903.5|2913|2906.5|2907.5|2901|0
1588064700000|2020-04-28 09:05:00|2910.5|2904|2910|2904|2912.5|2910|2909|2903.5|23
1588065000000|2020-04-28 09:10:00|2910.5||2909.5||2910.5||2908||0
1588065300000|2020-04-28 09:15:00|2909|2904.5|2912|2905.5|2913|2905.5|2907.5|2904.5|0
1588065600000|2020-04-28 09:20:00|2912.5|2902|2909|2904|2912.5|2905.5|2905.5|2899|1
1588065900000|2020-04-28 09:25:00|2908.5|2903.5|2909|2904.5|2916|2909.5|2908.5|2902.5|0
1588066200000|2020-04-28 09:30:00|2908.5|2901|2907.5|2901|2909|2902.5|2905.5|2900|20
1588066500000|2020-04-28 09:35:00|2908|2901.5|2905|2898.5|2909|2904.5|2904.5|2898|0
1588066800000|2020-04-28 09:40:00|2904.5|2898|2902.5|2895.5|2905.5|2898.5|2901|2894.5|2
1588067100000|2020-04-28 09:45:00|2903|2896|2897.5|2891|2906|2900.5|2895.5|2887.5|5
1588067400000|2020-04-28 09:50:00|2897|2890.5|2899.5|2892.5|2901|2894|2897|2890.5|0
1588067700000|2020-04-28 09:55:00|2900|2893|2905.5|2898.5|2905.5|2899|2900|2893|0
1588068000000|2020-04-28 10:00:00|2905|2899|2900|2893.5|2905|2899|2899.5|2893|0
1588068300000|2020-04-28 10:05:00|2900.5|2894|2898|2892|2901|2894|2898|2891.5|0
1588068600000|2020-04-28 10:10:00|2897.5|2891.5|2895|2889|2899.5|2892.5|2895|2888.5|0
1588068900000|2020-04-28 10:15:00|2894.5|2888.5|2897|2891|2897.5|2891|2893.5|2887|0
1588069200000|2020-04-28 10:20:00|2896.5|2890.5|2894.5|2888|2896.5|2890.5|2894|2888|0
1588069500000|2020-04-28 10:25:00|2894|2888.5|2895.5|2889|2896.5|2889.5|2894|2888|0
1588069800000|2020-04-28 10:30:00|2896|2889.5|2897.5|2890.5|2897.5|2890.5|2895.5|2889.5|0
1588070100000|2020-04-28 10:35:00|2898|2891|2896.5|2890|2898|2891.5|2896.5|2890|0
1588070400000|2020-04-28 10:40:00|2897|2890.5|2895|2888.5|2899|2892|2894.5|2888.5|0
1588070700000|2020-04-28 10:45:00|2894.5|2888|2891.5|2885.5|2895.5|2889|2891.5|2885.5|0
1588071000000|2020-04-28 10:50:00|2892|2886|2891.5|2885.5|2893|2886|2891.5|2885.5|0
1588071300000|2020-04-28 10:55:00|2892|2882|2890.5|2884|2892|2885|2887.5|2881.5|1
1588071600000|2020-04-28 11:00:00|2891|2879|2887.5|2881.5|2895|2881.5|2886.5|2877|0
1588071900000|2020-04-28 11:05:00|2888|2881|2886.5|2880|2889.5|2883|2886.5|2880|0
1588072200000|2020-04-28 11:10:00|2887|2880.5|2889.5|2883|2889.5|2883|2887|2880.5|0
1588072500000|2020-04-28 11:15:00|2890|2883.5|2892|2885|2893.5|2886.5|2890|2883.5|0
1588072800000|2020-04-28 11:20:00|2891.5|2884.5|2890.5|2883.5|2891.5|2884.5|2889|2882.5|0
1588073100000|2020-04-28 11:25:00|2891|2884|2892|2885.5|2893|2886|2890|2883.5|0
1588073400000|2020-04-28 11:30:00|2892.5|2886|2891.5|2885|2893|2886.5|2890.5|2884.5|0
1588073700000|2020-04-28 11:35:00|2892|2885.5|2892.5|2886|2893|2886.5|2891.5|2885|0
1588074000000|2020-04-28 11:40:00|2892|2885.5|2890.5|2884|2893|2886|2890|2884|0
1588074300000|2020-04-28 11:45:00|2890|2883.5|2888.5|2882|2890.5|2884|2888|2881.5|0
1588074600000|2020-04-28 11:50:00|2889|2882.5|2883.5|2877|2889.5|2883|2883|2877|0
1588074900000|2020-04-28 11:55:00|2884|2876.5|2876.5|2870|2885.5|2877|2876.5|2864|0
1588075200000|2020-04-28 12:00:00|2876|2870.5|2882.5|2876|2884|2877|2876|2870.5|7
1588075500000|2020-04-28 12:05:00|2883|2876.5|2882|2875.5|2884|2877.5|2878.5|2872.5|0
1588075800000|2020-04-28 12:10:00|2882.5|2876|2877.5|2871|2883.5|2877|2872.5|2869|24
1588076100000|2020-04-28 12:15:00|2878|2870.5|2871.5|2865|2878|2871.5|2871.5|2865|0
1588076400000|2020-04-28 12:20:00|2871|2864.5|2862|2856|2871.5|2865|2862|2856|0
1588076700000|2020-04-28 12:25:00|2861.5|2852.5|2870.5|2860|2870.5|2861.5|2857|2850.5|1
1588077000000|2020-04-28 12:30:00|2871|2861|2875|2868.5|2882|2869|2870.5|2859|0
1588077300000|2020-04-28 12:35:00|2875.5|2869|2877|2870|2880|2873.5|2875.5|2869|0
1588077600000|2020-04-28 12:40:00|2876.5|2869.5|2874.5|2868|2876.5|2870|2871.5|2865|0
1588077900000|2020-04-28 12:45:00|2875.5|2867.5|2879|2872.5|2879|2872.5|2875.5|2867.5|0
1588078200000|2020-04-28 12:50:00|2879.5|2873|2872|2865.5|2880|2873.5|2871|2864.5|0
1588078500000|2020-04-28 12:55:00|2871.5|2865|2876|2869.5|2877.5|2870.5|2871|2864.5|0
1588078800000|2020-04-28 13:00:00|2875.5|2869|2883|2876.5|2883|2876.5|2874.5|2868|0
1588079100000|2020-04-28 13:05:00|2882.5|2876|2887|2880.5|2888|2881|2880|2873.5|0
1588079400000|2020-04-28 13:10:00|2887.5|2881|2888|2881|2890|2883|2887|2880|0
1588079700000|2020-04-28 13:15:00|2887.5|2880.5|2886|2879.5|2887.5|2880.5|2885.5|2879|0
1588080000000|2020-04-28 13:20:00|2885.5|2879|2883|2876.5|2886.5|2880|2881.5|2874.5|0
1588080300000|2020-04-28 13:25:00|2882.5|2876|2883.5|2877.5|2883.5|2878|2882|2875|0
1588080600000|2020-04-28 13:30:00|2883|2877|2880.5|2873.5|2883.5|2878|2879.5|2873|0
1588080900000|2020-04-28 13:35:00|2879|2874|2876.5|2869.5|2881|2874.5|2876.5|2869.5|1
1588081200000|2020-04-28 13:40:00|2876|2870|2873|2866.5|2876.5|2870|2871|2864.5|0
1588081500000|2020-04-28 13:45:00|2872.5|2866|2867.5|2861|2874|2867.5|2867.5|2861|0
1588081800000|2020-04-28 13:50:00|2868|2861.5|2875.5|2868.5|2875.5|2869|2868|2861.5|0
1588082100000|2020-04-28 13:55:00|2875|2869|2871|2862.5|2877|2870|2871|2862.5|0
1588082400000|2020-04-28 14:00:00|2870.5|2862|2869.5|2863|2871.5|2864.5|2866|2859.5|0
1588082700000|2020-04-28 14:05:00|2870|2863.5|2870.5|2864|2872.5|2866|2869|2862.5|0
1588083000000|2020-04-28 14:10:00|2871|2863.5|2872|2865.5|2876|2869|2868|2861.5|0
1588083300000|2020-04-28 14:15:00|2872.5|2865|2864.5|2858|2873|2866.5|2864.5|2858|1
1588083600000|2020-04-28 14:20:00|2864|2857.5|2857|2850.5|2864.5|2857.5|2857|2850.5|1
1588083900000|2020-04-28 14:25:00|2856.5|2850|2866|2847|2866.5|2852|2855.5|2847|1
1588084200000|2020-04-28 14:30:00|2866.5|2848.5|2858.5|2852|2866.5|2853|2857.5|2848.5|0
1588084500000|2020-04-28 14:35:00|2859|2852.5|2859|2853.5|2859.5|2853.5|2857.5|2851|0
1588084800000|2020-04-28 14:40:00|2858.5|2850|2853|2846.5|2858.5|2850|2852.5|2846.5|10
1588085100000|2020-04-28 14:45:00|2852.5|2847|2858|2851.5|2860.5|2854|2852.5|2847|0
1588085400000|2020-04-28 14:50:00|2858.5|2852|2854|2847.5|2858.5|2852|2853.5|2846.5|0
1588085700000|2020-04-28 14:55:00|2853.5|2847|2855.5|2849|2856|2849.5|2850.5|2846.5|0
1588086000000|2020-04-28 15:00:00|2856|2848.5|2874.5|2853|2876.5|2860.5|2854.5|2848|1
1588086300000|2020-04-28 15:05:00|2874|2852.5|2864|2858.5|2874|2858.5|2861.5|2851|0
1588086600000|2020-04-28 15:10:00|2863.5|2859|2865|2861|2867.5|2861|2862.5|2859|0
1588086900000|2020-04-28 15:15:00|2864.5|2860.5|2860.5|2853.5|2865|2860.5|2860|2853.5|4
1588087200000|2020-04-28 15:20:00|2861|2854|2860|2853.5|2863|2856|2856|2852|25
1588087500000|2020-04-28 15:25:00|2859.5|2853|2864.5|2854.5|2864.5|2858|2859.5|2852.5|0
1588087800000|2020-04-28 15:30:00|2870|2854|2868|2853.5|2874|2854|2864|2851|3
1588088100000|2020-04-28 15:35:00|2867|2854|2873.5|2849.5|2877.5|2871.5|2866|2847|6
1588088400000|2020-04-28 15:40:00||2848.5||2848.5||2849||2848.5|0
1588088700000|2020-04-28 15:45:00|2879.5||2876||2883.5||2876||0
1588089300000|2020-04-28 15:55:00|2883||2876||2883||2876||0
1588089600000|2020-04-28 16:00:00|2881.5||2876||2881.5||2876||0
1588089900000|2020-04-28 16:05:00|2881.5||2876||2881.5||2876||0
1588090200000|2020-04-28 16:10:00|2881.5||2876||2881.5||2876||0
1588090500000|2020-04-28 16:15:00|2875.5||2861.5||2875.5||2861.5||0
1588093200000|2020-04-28 17:00:00|2872|2860|2878|2860|2883|2860|2872|2860|1
1588093500000|2020-04-28 17:05:00|2883||2873.5||2883||2873.5||0
1588093800000|2020-04-28 17:10:00|2883||2873.5||2883||2873.5||0
1588094100000|2020-04-28 17:15:00|2879||2873.5||2883||2873.5||0
1588094400000|2020-04-28 17:20:00|2879||2873.5||2879||2873.5||0
1588094700000|2020-04-28 17:25:00|2883||2873.5||2883||2873.5||0
1588095600000|2020-04-28 17:40:00|2879||2876||2883||2873.5||0
1588095900000|2020-04-28 17:45:00|2883||2876||2883||2876||0
1588096200000|2020-04-28 17:50:00|2883||2876||2883||2876||0
1588096500000|2020-04-28 17:55:00|2883||2871.5||2883||2871.5||0
1588096800000|2020-04-28 18:00:00|2883||2875.5||2883||2873.5||0
1588097100000|2020-04-28 18:05:00|2883||2875.5||2883||2875.5||0
1588097400000|2020-04-28 18:10:00|2883||2877.5||2883||2877.5||0
1588097700000|2020-04-28 18:15:00|2883||2877.5||2883||2877.5||0
1588098000000|2020-04-28 18:20:00|2883||2877.5||2883||2877.5||0
1588098600000|2020-04-28 18:30:00|2883||2877.5||2883||2877.5||0
1588098900000|2020-04-28 18:35:00|2883||2876.5||2883||2876.5||0
1588099200000|2020-04-28 18:40:00|2883||2876.5||2883||2876.5||0
1588099500000|2020-04-28 18:45:00|2883||2876.5||2883||2876.5||0
1588099800000|2020-04-28 18:50:00|2883||2875||2883||2875||0
1588100100000|2020-04-28 18:55:00|2874.5||2869.5||2874.5||2869.5||0
1588100400000|2020-04-28 19:00:00|2883||2871||2883||2869.5||0
1588100700000|2020-04-28 19:05:00|2883||2873||2883||2873||0
1588101300000|2020-04-28 19:15:00|2883||2873||2883||2873||0
1588101600000|2020-04-28 19:20:00|2878.5||2873.5||2883||2867.5||0
1588101900000|2020-04-28 19:25:00|2868||2868||2868||2868||0
1588102200000|2020-04-28 19:30:00|2871||2871||2883||2871||8
1588102500000|2020-04-28 19:35:00|2883||2871||2883||2871||0
1588102800000|2020-04-28 19:40:00|2876.5||2871||2883||2871||0
1588103100000|2020-04-28 19:45:00|2883|2846.5|2866|2846.5|2883|2846.5|2864.5|2846.5|10
1588103400000|2020-04-28 19:50:00|2871.5|2852|2883|2852|2883|2854.5|2859.5|2852|2
1588140000000|2020-04-29 06:00:00|2911.5|2846.5|2936.5|2846.5|2936.5|2847|2911.5|2846.5|0
1588140300000|2020-04-29 06:05:00|2935.5||2936||2936.5||2935.5||0
1588141800000|2020-04-29 06:30:00|2935.5|2890|2935|2846.5|2935.5|2890|2935|2846.5|1
1588143000000|2020-04-29 06:50:00|2934.5|2855.5|2934|2855.5|2934.5|2855.5|2934|2855.5|0
1588143300000|2020-04-29 06:55:00|2909.5||2903||2909.5||2891.5||0
1588143600000|2020-04-29 07:00:00|2897.5|2856|2887|2857|2897.5|2857|2883|2855.5|0
1588143900000|2020-04-29 07:05:00|2886|2855|2872|2828|2887.5|2855|2844.5|2827|3
1588144200000|2020-04-29 07:10:00|2871|2827|2857.5|2829.5|2875.5|2839|2857.5|2827|0
1588144500000|2020-04-29 07:15:00|2856.5|2830|2843.5|2836.5|2858|2837|2834.5|2826|0
1588144800000|2020-04-29 07:20:00|2843|2836|2849.5|2831|2854.5|2840|2841.5|2830.5|0
1588145100000|2020-04-29 07:25:00|2850|2830.5|2843.5|2837|2854.5|2841|2842|2830|0
1588145400000|2020-04-29 07:30:00|2844|2837.5|2847|2840.5|2851.5|2845|2842.5|2836|0
1588145700000|2020-04-29 07:35:00|2847.5|2841|2848|2841.5|2852.5|2846|2847.5|2841|0
1588146000000|2020-04-29 07:40:00|2847.5|2841|2844|2837.5|2849.5|2843|2844|2837.5|0
1588146300000|2020-04-29 07:45:00|2843.5|2838|2842.5|2836|2844|2838|2840.5|2834|0
1588146600000|2020-04-29 07:50:00|2843|2836.5|2843.5|2837|2848|2841.5|2843|2836.5|2
1588146900000|2020-04-29 07:55:00|2844|2836.5|2849|2842.5|2851|2845.5|2844|2836.5|2
1588147200000|2020-04-29 08:00:00|2849.5|2843|2844|2837.5|2849.5|2843|2842.5|2836|0
1588147500000|2020-04-29 08:05:00|2841.5|2837|2839|2832|2844|2837.5|2839|2832|4
1588147800000|2020-04-29 08:10:00|2838.5|2831.5|2836|2829.5|2838.5|2832|2835.5|2829|0
1588148100000|2020-04-29 08:15:00|2836.5|2830|2838.5|2832|2839|2832|2836.5|2830|0
1588148400000|2020-04-29 08:20:00|2838|2831.5|2842|2835.5|2842|2835.5|2838|2831.5|0
1588148700000|2020-04-29 08:25:00|2841.5|2835|2841|2834.5|2841.5|2835|2835.5|2829|5
1588149000000|2020-04-29 08:30:00|2840.5|2834|2844.5|2838|2845.5|2838.5|2840.5|2834|0
1588149300000|2020-04-29 08:35:00|2845|2838.5|2846|2839.5|2847.5|2840.5|2843|2836.5|0
1588149600000|2020-04-29 08:40:00|2846.5|2840|2850.5|2843.5|2850.5|2843.5|2845|2838.5|0
1588149900000|2020-04-29 08:45:00|2850|2843|2843.5|2837|2850.5|2843.5|2843.5|2837|0
1588150200000|2020-04-29 08:50:00|2843|2836.5|2844.5|2838|2845.5|2838.5|2841|2834.5|0
1588150500000|2020-04-29 08:55:00|2844|2837.5|2847.5|2840.5|2847.5|2840.5|2843.5|2836.5|0
1588150800000|2020-04-29 09:00:00|2848|2841|2849|2842.5|2849|2842.5|2846.5|2840|0
1588151100000|2020-04-29 09:05:00|2849.5|2843|2850.5|2844|2852|2845.5|2849|2842.5|0
1588151400000|2020-04-29 09:10:00|2851|2844.5|2854.5|2848|2854.5|2848|2850.5|2844|0
1588151700000|2020-04-29 09:15:00|2855|2847.5|2854|2847.5|2855.5|2848.5|2853.5|2846.5|0
1588152000000|2020-04-29 09:20:00|2854.5|2848|2859|2852.5|2861|2852.5|2853.5|2845.5|0
1588152300000|2020-04-29 09:25:00|2859.5|2853|2860.5|2854|2861.5|2855|2858|2851.5|0
1588152600000|2020-04-29 09:30:00|2860|2853.5|2854|2847.5|2860|2853.5|2853.5|2847|0
1588152900000|2020-04-29 09:35:00|2854.5|2848|2857|2850.5|2857.5|2851|2854.5|2847.5|8
1588153200000|2020-04-29 09:40:00|2857.5|2851|2859|2852|2859.5|2853|2857.5|2851|0
1588153500000|2020-04-29 09:45:00|2859.5|2852.5|2853.5|2847|2859.5|2853|2853.5|2847|0
1588153800000|2020-04-29 09:50:00|2854|2846.5|2855.5|2849|2855.5|2849|2854|2846.5|0
1588154100000|2020-04-29 09:55:00|2855|2848.5|2857|2850|2857|2850|2855|2848|0
1588154400000|2020-04-29 10:00:00|2856.5|2850.5|2851|2844.5|2856.5|2850.5|2851|2844.5|0
1588154700000|2020-04-29 10:05:00|2850.5|2844|2849|2842|2850.5|2844|2849|2842|0
1588155000000|2020-04-29 10:10:00|2848.5|2842.5|2848|2841.5|2849.5|2842.5|2847.5|2841|0
1588155300000|2020-04-29 10:15:00|2848.5|2842|2852|2845|2852|2845.5|2847.5|2841|0
1588155600000|2020-04-29 10:20:00|2851.5|2844.5|2851|2844.5|2851.5|2844.5|2849|2842.5|0
1588155900000|2020-04-29 10:25:00|2851.5|2845|2846|2839.5|2852|2845.5|2846|2839.5|0
1588156200000|2020-04-29 10:30:00|2845.5|2839|2843|2836.5|2845.5|2839|2843|2836.5|0
1588156500000|2020-04-29 10:35:00|2843.5|2837|2843.5|2839.5|2846|2839.5|2843.5|2837|0
1588156800000|2020-04-29 10:40:00|2853.5|2839|2847.5|2842.5|2854.5|2842.5|2847.5|2834|2
1588157100000|2020-04-29 10:45:00|2851|2843|2851|2844.5|2851|2844.5|2851|2843|5
1588157400000|2020-04-29 10:50:00|2851.5|2845|2850.5|2843.5|2851.5|2845|2850|2843.5|0
1588157700000|2020-04-29 10:55:00|2851|2844|2853|2846.5|2853|2846.5|2851|2844|0
1588158000000|2020-04-29 11:00:00|2854.5|2845.5|2853.5|2847|2859|2848|2853|2841.5|0
1588158300000|2020-04-29 11:05:00|2853|2846.5|2848|2841.5|2853|2846.5|2848|2841.5|0
1588158600000|2020-04-29 11:10:00|2847.5|2841|2843.5|2839|2848|2841.5|2843.5|2839|0
1588158900000|2020-04-29 11:15:00|2843|2838.5|2840.5|2836.5|2843|2838.5|2840.5|2836|0
1588159200000|2020-04-29 11:20:00||2837||2834||2837||2834|0
1588159500000|2020-04-29 11:25:00||2834.5||2835||2836||2834.5|0
1588159800000|2020-04-29 11:30:00||2834.5||2834||2835.5||2834|0
1588160100000|2020-04-29 11:35:00|2840|2833.5|2840.5|2835|2840.5|2837|2840|2833.5|5
1588160400000|2020-04-29 11:40:00||2835.5||2835.5||2837||2835.5|0
1588160700000|2020-04-29 11:45:00|2840|2836|2840|2833.5|2840|2836|2840|2833.5|0
1588161000000|2020-04-29 11:50:00|2839.5|2833|2836.5|2830|2839.5|2833|2836.5|2830|0
1588161300000|2020-04-29 11:55:00|2837|2830.5|2836|2831.5|2838|2831.5|2836|2830.5|0
1588161600000|2020-04-29 12:00:00|2835.5|2832|2835.5|2829|2835.5|2832|2835|2828|0
1588161900000|2020-04-29 12:05:00|2836|2828.5|2839.5|2833|2839.5|2833|2836|2828.5|1
1588162200000|2020-04-29 12:10:00|2839|2832.5|2841|2834.5|2841|2834.5|2839|2832.5|0
1588162500000|2020-04-29 12:15:00|2841.5|2835|2842|2835.5|2842|2835.5|2840.5|2834|0
1588162800000|2020-04-29 12:20:00|2842.5|2836|2843|2836.5|2843|2836.5|2842.5|2836|0
1588163100000|2020-04-29 12:25:00|2842.5|2836|2851.5|2842.5|2851.5|2843.5|2842.5|2836|0
1588163400000|2020-04-29 12:30:00|2851|2843.5|2857|2850.5|2867|2853|2851|2843.5|0
1588163700000|2020-04-29 12:35:00|2856.5|2850|2857|2850.5|2858|2851.5|2855|2848.5|0
1588164000000|2020-04-29 12:40:00|2857.5|2851|2858.5|2851.5|2858.5|2851.5|2856|2849.5|0
1588164300000|2020-04-29 12:45:00|2859|2852|2858.5|2852|2859.5|2853|2856.5|2849.5|0
1588164600000|2020-04-29 12:50:00|2859|2852.5|2865|2858.5|2866.5|2858.5|2859|2849|0
1588164900000|2020-04-29 12:55:00|2864.5|2858|2870.5|2864|2873|2866.5|2864.5|2858|1
1588165200000|2020-04-29 13:00:00|2871|2864.5|2871|2864.5|2874.5|2869|2871|2864.5|2
1588165500000|2020-04-29 13:05:00|2871.5|2865|2874|2867.5|2874.5|2871.5|2871.5|2865|11
1588165800000|2020-04-29 13:10:00|2873.5|2867|2870|2863.5|2873.5|2867|2868.5|2863.5|3
1588166100000|2020-04-29 13:15:00|2870.5|2864|2866|2859|2871|2864|2864|2857.5|3
1588166400000|2020-04-29 13:20:00|2865.5|2858.5|2863.5|2856.5|2865.5|2859|2862.5|2856|0
1588166700000|2020-04-29 13:25:00|2864|2857|2863|2856.5|2865|2858|2862.5|2856|0
1588167000000|2020-04-29 13:30:00|2862.5|2856|2862.5|2856|2863|2856.5|2858.5|2852|0
1588167300000|2020-04-29 13:35:00|2863|2856.5|2861|2854.5|2863.5|2856.5|2859.5|2853|0
1588167600000|2020-04-29 13:40:00|2860.5|2854|2864.5|2857.5|2864.5|2857.5|2860.5|2854|0
1588167900000|2020-04-29 13:45:00|2865|2858|2867.5|2861|2867.5|2861|2865|2858|0
1588168200000|2020-04-29 13:50:00|2868|2861.5|2874|2867.5|2876.5|2870|2867|2860.5|1
1588168500000|2020-04-29 13:55:00|2874.5|2868|2883.5|2875.5|2884.5|2877.5|2874|2867|0
1588168800000|2020-04-29 14:00:00|2883|2872|2879|2872.5|2883.5|2876.5|2878.5|2872|4
1588169100000|2020-04-29 14:05:00|2879.5|2873|2873.5|2867|2880|2873.5|2873.5|2867|0
1588169400000|2020-04-29 14:10:00|2873|2866.5|2876.5|2870|2877|2870.5|2872.5|2866|0
1588169700000|2020-04-29 14:15:00|2877|2870.5|2881.5|2875|2881.5|2875|2877|2870.5|0
1588170000000|2020-04-29 14:20:00|2881|2874.5|2881.5|2875|2883|2876.5|2881|2874|0
1588170300000|2020-04-29 14:25:00|2881|2874.5|2880.5|2874|2882.5|2876|2880.5|2874|0
1588170600000|2020-04-29 14:30:00|2881|2874.5|2880.5|2874|2882.5|2875.5|2880|2873.5|0
1588170900000|2020-04-29 14:35:00|2881|2874.5|2878|2871|2883|2876|2877.5|2871|0
1588171200000|2020-04-29 14:40:00|2877.5|2871.5|2879.5|2872.5|2879.5|2872.5|2877|2870.5|0
1588171500000|2020-04-29 14:45:00|2879|2873|2877|2871|2880|2873|2877|2871|3
1588171800000|2020-04-29 14:50:00|2877.5||2875||2877.5||2875||0
1588172100000|2020-04-29 14:55:00|2874.5||2874.5||2874.5||2874.5||0
1588172400000|2020-04-29 15:00:00|2875|2867.5|2874.5|2867.5|2875|2867.5|2873|2867|6
1588172700000|2020-04-29 15:05:00|2875|2868|2877.5|2871|2877.5|2871|2875|2868|1
1588173000000|2020-04-29 15:10:00|2880|2871.5|2880|2875|2880.5|2875|2878.5|2871.5|1
1588173300000|2020-04-29 15:15:00|2880.5|2873|2882.5|2877.5|2882.5|2877.5|2879.5|2873|1
1588173600000|2020-04-29 15:20:00|2882|2878|2886|2879.5|2887|2880.5|2882|2878|5
1588173900000|2020-04-29 15:25:00|2886.5|2880|2885.5|2872|2886.5|2880|2884.5|2871.5|0
1588174200000|2020-04-29 15:30:00|2892.5|2872.5|2887|2869|2892.5|2875.5|2883.5|2868.5|0
1588174500000|2020-04-29 15:35:00|2887.5|2868.5|2888|2860.5|2891|2870|2884.5|2860|0
1588174800000|2020-04-29 15:40:00|2894.5|2861|2888|2859|2894.5|2861.5|2888|2846.5|0
1588175100000|2020-04-29 15:45:00|2890|2853|2890|2859|2890|2859|2890|2853|0
1588175400000|2020-04-29 15:50:00|2896.5|2874.5|2898.5|2882|2924.5|2882|2892|2874.5|0
1588175700000|2020-04-29 15:55:00|2936.5||2900.5||2936.5||2900.5||0
1588176300000|2020-04-29 16:05:00|2906.5||2900.5||2907||2900.5||0
1588176900000|2020-04-29 16:15:00|2927||2900.5||2927||2900.5||0
1588177200000|2020-04-29 16:20:00|2906.5||2900.5||2927||2900.5||0
1588177500000|2020-04-29 16:25:00|2906.5||2900.5||2929||2900.5||0
1588178100000|2020-04-29 16:35:00|2929||2902||2936.5||2900.5||0
1588178400000|2020-04-29 16:40:00|2936.5||2903||2936.5||2902||0
1588178700000|2020-04-29 16:45:00|2936.5||2903||2936.5||2903||0
1588179000000|2020-04-29 16:50:00|2909.5||2903||2909.5||2903||0
1588179300000|2020-04-29 16:55:00|2936.5||2903||2936.5||2903||0
1588179900000|2020-04-29 17:05:00||2871||2886||2893.5||2871|0
1588180200000|2020-04-29 17:10:00|2909.5||2903||2936.5||2903||0
1588180500000|2020-04-29 17:15:00|2936.5||2903||2936.5||2903||0
1588180800000|2020-04-29 17:20:00|2936.5||2903||2936.5||2903||0
1588181100000|2020-04-29 17:25:00|2909.5||2903||2909.5||2903||0
1588181400000|2020-04-29 17:30:00|2909||2903||2936.5||2903||0
1588181700000|2020-04-29 17:35:00|2909||2903||2936.5||2903||0
1588182000000|2020-04-29 17:40:00|2936.5||2903||2936.5||2903||0
1588182300000|2020-04-29 17:45:00|2936.5||2903||2936.5||2903||0
1588182900000|2020-04-29 17:55:00|2909||2926||2926||2909||0
1588183200000|2020-04-29 18:00:00|2925.5||2923.5||2936.5||2923.5||0
1588183500000|2020-04-29 18:05:00|2936.5||2922.5||2936.5||2922.5||0
1588183800000|2020-04-29 18:10:00|2931.5||2921.5||2931.5||2921.5||0
1588184100000|2020-04-29 18:15:00|2921||2900.5||2936.5||2900.5||0
1588184400000|2020-04-29 18:20:00|2900|2886.5|2900.5|2886|2902|2886.5|2900|2886|0
1588184700000|2020-04-29 18:25:00|2910||2913.5||2936.5||2909.5||0
1588185000000|2020-04-29 18:30:00|2926||2925.5||2926||2925.5||0
1588185300000|2020-04-29 18:35:00|2936.5||2925||2936.5||2925||0
1588185600000|2020-04-29 18:40:00|2936.5||2924.5||2936.5||2924.5||0
1588186200000|2020-04-29 18:50:00|2933||2924||2933||2924||0
1588186500000|2020-04-29 18:55:00|2936.5||2923.5||2936.5||2923.5||0
1588187700000|2020-04-29 19:15:00|2936.5||2922||2936.5||2922||0
1588188300000|2020-04-29 19:25:00|2929.5||2921.5||2929.5||2921.5||0
1588188600000|2020-04-29 19:30:00|2936.5||2919.5||2936.5||2919.5||0
1588188900000|2020-04-29 19:35:00|2936.5||2917.5||2936.5||2917.5||0
1588189200000|2020-04-29 19:40:00|2917||2916||2936.5||2916||0
1588189500000|2020-04-29 19:45:00|2915.5||2908||2936.5||2908||0
1588189800000|2020-04-29 19:50:00|2914||2901||2936.5||2901||0
1588190100000|2020-04-29 19:55:00|2936.5||2901||2936.5||2901||0
1588226400000|2020-04-30 06:00:00|2957|2883|2958.5|2589.5|2962|2883|2954|2589.5|0
1588226700000|2020-04-30 06:05:00|3207.5|2590|3087.5|2815.5|3207.5|2815.5|3087.5|2590|0
1588227000000|2020-04-30 06:10:00|3017.5|2818|3017.5|2830.5|3017.5|2830.5|3017.5|2818|0
1588227300000|2020-04-30 06:15:00|3015|2831|3007.5|2831|3015|2831|3007.5|2831|0
1588227600000|2020-04-30 06:20:00|3007|2846|2937|2846|3007|2846|2937|2846|0
1588227900000|2020-04-30 06:25:00||2846.5||2846.5||2846.5||2846.5|0
1588228200000|2020-04-30 06:30:00|2936|2847|2936.5|2847|2937|2847|2936|2847|0
1588228500000|2020-04-30 06:35:00|2936|2847.5|2936|2849.5|2936|2849.5|2936|2847.5|0
1588228800000|2020-04-30 06:40:00||2850||2850.5||2850.5||2850|0
1588229400000|2020-04-30 06:50:00||2851||2867||2867||2851|0
1588229700000|2020-04-30 06:55:00|2902.5|2888|2936|2889.5|2936|2892.5|2902.5|2888|0
1588230000000|2020-04-30 07:00:00|2935.5|2894|2924|2917|2936|2917.5|2919.5|2894|0
1588230300000|2020-04-30 07:05:00|2923.5|2917.5|2919.5|2912.5|2935.5|2918|2918.5|2902.5|0
1588230600000|2020-04-30 07:10:00|2919|2912|2921.5|2902.5|2921.5|2914.5|2912|2898.5|0
1588230900000|2020-04-30 07:15:00|2922|2903|2916|2905.5|2923.5|2906.5|2908|2895.5|0
1588231200000|2020-04-30 07:20:00|2915.5|2905|2919.5|2909.5|2924.5|2912|2909|2899|0
1588231500000|2020-04-30 07:25:00|2920|2909|2909|2902.5|2936.5|2909.5|2909|2897.5|0
1588231800000|2020-04-30 07:30:00|2909.5|2903|2906.5|2899.5|2911|2904.5|2905|2898.5|0
1588232100000|2020-04-30 07:35:00|2906|2899|2900.5|2894.5|2906|2899.5|2899.5|2893|0
1588232400000|2020-04-30 07:40:00|2901|2895|2908.5|2901.5|2909|2902.5|2900.5|2895|0
1588232700000|2020-04-30 07:45:00|2908|2901|2908|2899|2908|2901|2905|2898.5|0
1588233000000|2020-04-30 07:50:00|2908.5|2899.5|2910.5|2903.5|2915|2908|2908.5|2899.5|0
1588233300000|2020-04-30 07:55:00|2910|2903|2902|2896.5|2910|2903|2899.5|2894.5|12
1588233600000|2020-04-30 08:00:00|2902.5|2897|2908.5|2902|2908.5|2902|2902.5|2896|1
1588233900000|2020-04-30 08:05:00|2909|2901.5|2908.5|2902|2910|2903.5|2907.5|2901|0
1588234200000|2020-04-30 08:10:00|2909|2902.5|2910|2905|2913|2906.5|2909|2902.5|0
1588234500000|2020-04-30 08:15:00|2909.5|2904.5|2906|2899|2909.5|2905|2905.5|2899|0
1588234800000|2020-04-30 08:20:00|2905.5|2899.5|2897.5|2891|2906.5|2900|2897.5|2891|0
1588235100000|2020-04-30 08:25:00|2897|2890.5|2896.5|2887|2897.5|2891.5|2895.5|2886|1
1588235400000|2020-04-30 08:30:00|2896|2886.5|2900.5|2891.5|2904.5|2895|2896|2886.5|0
1588235700000|2020-04-30 08:35:00|2901|2892|2899|2892|2902|2894|2898|2891.5|0
1588236000000|2020-04-30 08:40:00|2899.5|2892.5|2898|2891.5|2901|2894.5|2898|2891.5|0
1588236300000|2020-04-30 08:45:00|2897.5|2891|2894.5|2888|2898|2891|2893.5|2886.5|0
1588236600000|2020-04-30 08:50:00|2895|2887.5|2890.5|2886.5|2895|2887.5|2890|2884|0
1588236900000|2020-04-30 08:55:00|2891|2887|2886.5|2880|2892|2887|2886.5|2880|29
1588237200000|2020-04-30 09:00:00|2887|2880.5|2889.5|2882.5|2890|2883|2887|2880.5|0
1588237500000|2020-04-30 09:05:00|2889|2882|2886.5|2882.5|2889.5|2882.5|2886.5|2881.5|0
1588237800000|2020-04-30 09:10:00|2890.5|2883|2890|2883.5|2891.5|2885|2890|2883|10
1588238100000|2020-04-30 09:15:00|2889.5|2884|2891|2885|2892|2885.5|2889|2884|0
1588238400000|2020-04-30 09:20:00|2891.5|2885.5|2891|2885|2893|2886.5|2890.5|2884|0
1588238700000|2020-04-30 09:25:00|2894.5|2884.5|2895|2888|2895|2888.5|2894.5|2884.5|7
1588239000000|2020-04-30 09:30:00|2894.5|2887.5|2896|2889.5|2896.5|2890|2893.5|2887|0
1588239300000|2020-04-30 09:35:00|2895.5|2889|2896|2889|2896|2889|2894.5|2888.5|0
1588239600000|2020-04-30 09:40:00|2896.5|2889.5|2894.5|2888.5|2896.5|2890|2894.5|2888|0
1588239900000|2020-04-30 09:45:00|2898|2889|2898|2891.5|2899|2892.5|2898|2888.5|2
1588240200000|2020-04-30 09:50:00|2897.5|2891|2895.5|2889.5|2897.5|2891|2895.5|2889.5|0
1588240500000|2020-04-30 09:55:00|2895|2888|2897.5|2891|2897.5|2891|2894.5|2887.5|0
1588240800000|2020-04-30 10:00:00|2898|2890.5|2904.5|2898|2904.5|2898|2898|2890.5|0
1588241100000|2020-04-30 10:05:00|2905|2898.5|2903|2896.5|2905.5|2899|2902.5|2896|0
1588241400000|2020-04-30 10:10:00|2903.5|2897|2906|2899.5|2906.5|2900|2903.5|2896.5|0
1588241700000|2020-04-30 10:15:00|2905.5|2899|2902.5|2896|2905.5|2899|2902|2895.5|0
1588242000000|2020-04-30 10:20:00|2903|2896.5|2908|2901.5|2908|2901.5|2903|2896.5|0
1588242300000|2020-04-30 10:25:00|2908.5|2902|2907|2900.5|2908.5|2902|2906.5|2900|0
1588242600000|2020-04-30 10:30:00|2907.5|2900|2906|2899|2907.5|2900|2905|2898|0
1588242900000|2020-04-30 10:35:00|2905.5|2899.5|2908|2901.5|2908.5|2902|2905.5|2899|0
1588243200000|2020-04-30 10:40:00|2908.5|2902|2906|2899.5|2909.5|2902.5|2906|2899.5|0
1588243500000|2020-04-30 10:45:00|2906.5|2900|2909.5|2902.5|2909.5|2903|2906.5|2900|0
1588243800000|2020-04-30 10:50:00|2910|2903|2907|2900.5|2910.5|2904|2907|2900.5|0
1588244100000|2020-04-30 10:55:00|2907.5|2901|2908.5|2902|2909.5|2903|2907.5|2901|0
1588244400000|2020-04-30 11:00:00|2912.5|2900.5|2908|2901.5|2915.5|2902.5|2908|2896.5|0
1588244700000|2020-04-30 11:05:00|2908.5|2901|2906.5|2900|2908.5|2901|2906|2899.5|0
1588245000000|2020-04-30 11:10:00|2906|2899.5|2906|2899|2906|2899.5|2905.5|2899|0
1588245300000|2020-04-30 11:15:00|2906.5|2899.5|2907|2900.5|2908.5|2902|2906.5|2899.5|0
1588245600000|2020-04-30 11:20:00|2906.5|2900|2901.5|2895|2906.5|2900|2900.5|2894|0
1588245900000|2020-04-30 11:25:00|2902|2895.5|2905|2898|2905|2898|2902|2895.5|0
1588246200000|2020-04-30 11:30:00|2904.5|2898.5|2906.5|2899.5|2906.5|2900|2904.5|2898.5|0
1588246500000|2020-04-30 11:35:00|2906|2899|2910|2903.5|2910|2903.5|2905|2898|0
1588246800000|2020-04-30 11:40:00|2910.5|2903|2911.5|2902|2912|2905|2910|2902|0
1588247100000|2020-04-30 11:45:00|2910.5|2902.5|2899.5|2892.5|2910.5|2903|2895.5|2889.5|0
1588247400000|2020-04-30 11:50:00|2900|2893|2896.5|2890|2902.5|2895.5|2895.5|2889.5|0
1588247700000|2020-04-30 11:55:00|2896|2889.5|2892.5|2885.5|2896|2889.5|2892|2885.5|1
1588248000000|2020-04-30 12:00:00|2892|2886|2896|2889.5|2896|2889.5|2891|2884.5|0
1588248300000|2020-04-30 12:05:00|2895.5|2889|2900.5|2893.5|2902|2895.5|2895|2888.5|0
1588248600000|2020-04-30 12:10:00|2900|2893|2895|2888.5|2900|2893|2894.5|2888|0
1588248900000|2020-04-30 12:15:00|2894.5|2888|2895.5|2889|2895.5|2889|2891.5|2886|1
1588249200000|2020-04-30 12:20:00|2896|2889.5|2899.5|2893|2900|2893|2896|2889.5|0
1588249500000|2020-04-30 12:25:00|2900|2893.5|2900.5|2891.5|2903|2896|2899.5|2891|2
1588249800000|2020-04-30 12:30:00|2901|2891|2904.5|2897.5|2906.5|2899.5|2900.5|2891|0
1588250100000|2020-04-30 12:35:00|2904|2898|2902.5|2896|2906.5|2899.5|2902|2895.5|0
1588250400000|2020-04-30 12:40:00|2902|2895.5|2905|2898|2908|2901|2902|2895.5|0
1588250700000|2020-04-30 12:45:00|2904.5|2897.5|2900.5|2893.5|2905|2898|2900.5|2893.5|0
1588251000000|2020-04-30 12:50:00|2900|2894|2897.5|2891|2900|2894|2896|2889|0
1588251300000|2020-04-30 12:55:00|2898|2890.5|2894|2887.5|2900.5|2894|2894|2887.5|0
1588251600000|2020-04-30 13:00:00|2893.5|2887|2892.5|2886|2895|2888|2892|2885|0
1588251900000|2020-04-30 13:05:00|2892|2885.5|2882.5|2876|2892|2885.5|2882.5|2875.5|4
1588252200000|2020-04-30 13:10:00|2883|2876.5|2887.5|2881|2887.5|2881|2883|2876.5|0
1588252500000|2020-04-30 13:15:00|2888|2881.5|2889.5|2884|2889.5|2885|2888|2881|0
1588252800000|2020-04-30 13:20:00|2892.5|2884.5|2890.5|2883.5|2893|2886.5|2889|2882|1
1588253100000|2020-04-30 13:25:00|2890|2884|2889.5|2883|2891|2884.5|2887.5|2881|0
1588253400000|2020-04-30 13:30:00|2889|2882.5|2884.5|2879.5|2890|2883.5|2879.5|2877|8
1588253700000|2020-04-30 13:35:00|2884|2876|2884|2877.5|2884.5|2877.5|2882|2875.5|1
1588254000000|2020-04-30 13:40:00|2884.5|2878|2884|2877|2887|2879|2883|2876.5|0
1588254300000|2020-04-30 13:45:00|2883.5|2876.5|2876.5|2869.5|2883.5|2877|2876|2869.5|1
1588254600000|2020-04-30 13:50:00|2876|2869|2876.5|2870|2881|2874.5|2875.5|2869|0
1588254900000|2020-04-30 13:55:00|2877|2870.5|2879|2873.5|2881|2873.5|2877|2870|0
1588255200000|2020-04-30 14:00:00|2879.5|2869|2875.5|2867.5|2880.5|2872|2875|2867.5|1
1588255500000|2020-04-30 14:05:00|2875|2867|2877|2870|2877|2872.5|2872.5|2864.5|0
1588255800000|2020-04-30 14:10:00|2876.5|2869.5|2876.5|2868.5|2877|2870.5|2876.5|2868.5|0
1588256100000|2020-04-30 14:15:00|2877|2868|2873.5|2865|2877|2868|2871.5|2864|0
1588256400000|2020-04-30 14:20:00|2873|2864.5|2872|2864|2873|2864.5|2868.5|2863|1
1588256700000|2020-04-30 14:25:00|2872.5|2864.5|2876.5|2868|2876.5|2868.5|2872.5|2864.5|0
1588257000000|2020-04-30 14:30:00|2876|2867.5|2873.5|2868.5|2876.5|2871.5|2873.5|2867.5|1
1588257300000|2020-04-30 14:35:00|2877|2869|2873|2865.5|2877|2869|2873|2865.5|1
1588257600000|2020-04-30 14:40:00|2872.5|2866|2866|2858|2872.5|2867|2866|2858|0
1588257900000|2020-04-30 14:45:00||2857.5||2862.5||2862.5||2851.5|0
1588258500000|2020-04-30 14:55:00|2865.5|2858|2861.5|2853.5|2865.5|2858.5|2861|2853.5|5
1588258800000|2020-04-30 15:00:00|2866|2854|2868.5|2860.5|2869.5|2861|2866|2854|2
1588259100000|2020-04-30 15:05:00|2868|2861|2867.5|2861|2869.5|2863|2867|2859|0
1588259400000|2020-04-30 15:10:00|2867|2860.5|2868|2861|2868|2861.5|2866|2859.5|0
1588259700000|2020-04-30 15:15:00|2867.5|2860.5|2862|2855.5|2868|2860.5|2858.5|2855.5|8
1588260000000|2020-04-30 15:20:00|2861.5|2855|2864|2857.5|2867|2860.5|2860|2853.5|0
1588260300000|2020-04-30 15:25:00|2863.5|2857|2861.5|2852|2864|2857.5|2859|2852|0
1588260600000|2020-04-30 15:30:00|2867.5|2846|2871.5|2847|2874.5|2856|2861|2846|0
1588260900000|2020-04-30 15:35:00|2871|2848|2876.5|2848.5|2880|2849|2871|2846.5|0
1588261200000|2020-04-30 15:40:00|2896.5|2849|2876|2848|2896.5|2850|2875|2848|0
1588261500000|2020-04-30 15:45:00|2875.5|2848.5|2871|2846|2896.5|2849|2868.5|2846|0
1588261800000|2020-04-30 15:50:00|2896.5||2871||2896.5||2871||0
1588262100000|2020-04-30 15:55:00|2896.5||2871||2896.5||2871||0
1588262400000|2020-04-30 16:00:00|2870.5||2856.5||2896.5||2856.5||0
1588262700000|2020-04-30 16:05:00|2862.5||2862.5||2896.5||2856.5||0
1588263000000|2020-04-30 16:10:00|2896.5||2860||2896.5||2858||0
1588263300000|2020-04-30 16:15:00|2866||2860||2866||2860||0
1588263600000|2020-04-30 16:20:00|2896.5||2860||2896.5||2860||0
1588263900000|2020-04-30 16:25:00|2865.5||2860||2865.5||2860||0
1588264200000|2020-04-30 16:30:00|2859|2822|2848|2818|2881|2822|2848|2791.5|1
1588264500000|2020-04-30 16:35:00|2850|2812.5|2852|2822.5|2884|2824.5|2850|2796|0
1588264800000|2020-04-30 16:40:00|2885.5|2817|2852|2822.5|2885.5|2822.5|2852|2817|0
1588265100000|2020-04-30 16:45:00||2816.5||2821||2821||2794|0
1588265700000|2020-04-30 16:55:00||2797||2824.5||2826||2797|0
1588266000000|2020-04-30 17:00:00||2799.5||2821||2824.5||2797|0
1588266600000|2020-04-30 17:10:00|2858|2821.5|2858|2826|2858|2826|2858|2821.5|0
1588266900000|2020-04-30 17:15:00||2802.5||2826||2826||2802.5|0
1588267200000|2020-04-30 17:20:00||2820.5||2826||2826||2820.5|0
1588267800000|2020-04-30 17:30:00|2889|2820.5|2858|2826|2889|2826|2858|2820.5|0
1588268100000|2020-04-30 17:35:00||2820||2824.5||2824.5||2798.5|0
1588268400000|2020-04-30 17:40:00|2839.5|2818.5|2839.5|2823|2839.5|2823|2839.5|2794.5|0
1588268700000|2020-04-30 17:45:00||2794.5||2821||2821||2794.5|0
1588269000000|2020-04-30 17:50:00||2815.5||2821||2821||2794.5|0
1588269300000|2020-04-30 17:55:00||2794.5||2821||2821||2794.5|0
1588269600000|2020-04-30 18:00:00||2794.5||2821.5||2821.5||2794.5|0
1588269900000|2020-04-30 18:05:00||2794.5||2821.5||2821.5||2794.5|0
1588270200000|2020-04-30 18:10:00||2794.5||2827.5||2827.5||2794.5|0
1588270800000|2020-04-30 18:20:00||2822||2827.5||2827.5||2822|0
1588271100000|2020-04-30 18:25:00||2822||2827.5||2827.5||2822|0
1588271400000|2020-04-30 18:30:00|2863.5|2794.5|2863.5|2847|2863.5|2847|2863.5|2794.5|3
1588271700000|2020-04-30 18:35:00|2896.5||2858.5||2896.5||2858.5||0
1588272000000|2020-04-30 18:40:00|2896.5||2858.5||2896.5||2858.5||0
1588272300000|2020-04-30 18:45:00|2864.5||2859.5||2896.5||2859.5||0
1588272600000|2020-04-30 18:50:00|2865.5||2859.5||2865.5||2859.5||0
1588273200000|2020-04-30 19:00:00|2865.5||2859.5||2865.5||2859.5||0
1588273500000|2020-04-30 19:05:00|2896.5||2865.5||2896.5||2859.5||0
1588273800000|2020-04-30 19:10:00|2871.5||2865.5||2896.5||2865.5||0
1588274100000|2020-04-30 19:15:00|2871.5||2871.5||2896.5||2871.5||0
1588274400000|2020-04-30 19:20:00|2896.5||2871.5||2896.5||2871.5||0
1588274700000|2020-04-30 19:25:00|2896.5||2871.5||2896.5||2871.5||0
1588275000000|2020-04-30 19:30:00|2877.5||2871.5||2896.5||2871.5||0
1588275300000|2020-04-30 19:35:00|2877||2871.5||2896.5||2871.5||0
1588275600000|2020-04-30 19:40:00|2896.5||2864||2896.5||2858||0
1588275900000|2020-04-30 19:45:00|2896.5|2830.5|2859.5|2824.5|2896.5|2830.5|2859.5|2806|0
1588276200000|2020-04-30 19:50:00|2865.5|2829|2869|2837.5|2896.5|2837.5|2861|2806|0
1588276500000|2020-04-30 19:55:00|2875|2831.5|2869|2835|2875|2840.5|2869|2805.5|0
1588572000000|2020-05-04 06:00:00|2760|2721|2775|2758|2790|2758|2760|2720|0
1588572300000|2020-05-04 06:05:00||2720||2656.5||2720||2655.5|0
1588573800000|2020-05-04 06:30:00||2695.5||2732||2732||2695.5|0
1588574100000|2020-05-04 06:35:00|2790|2732.5|2789|2756.5|2790|2757.5|2789|2732.5|2
1588574400000|2020-05-04 06:40:00|2789.5|2757|2789.5|2757|2789.5|2757|2789|2756.5|0
1588574700000|2020-05-04 06:45:00|2790.5||2790.5||2790.5||2790.5||0
1588575000000|2020-05-04 06:50:00||2756.5||2756.5||2756.5||2756.5|0
1588575300000|2020-05-04 06:55:00||2770.5||2775.5||2775.5||2770.5|0
1588575600000|2020-05-04 07:00:00|2790|2776|2790.5|2778|2790.5|2778|2783|2775.5|3
1588575900000|2020-05-04 07:05:00|2809.5|2779|2786.5|2778.5|2809.5|2793.5|2786.5|2776|1
1588576200000|2020-05-04 07:10:00|2786|2778|2794|2785.5|2796|2787.5|2786|2778|0
1588576500000|2020-05-04 07:15:00|2793.5|2785|2784.5|2776|2794.5|2786|2784|2775.5|0
1588576800000|2020-05-04 07:20:00|2784|2775.5|2783|2775.5|2784|2775.5|2780.5|2775.5|0
1588577100000|2020-05-04 07:25:00|2782.5|2772.5|2777.5|2769.5|2783|2774|2777.5|2769.5|0
1588577400000|2020-05-04 07:30:00|2778|2770|2776.5|2769|2783.5|2775|2776.5|2768.5|0
1588577700000|2020-05-04 07:35:00|2777|2769.5|2783.5|2775.5|2784|2775.5|2776|2768.5|0
1588578000000|2020-05-04 07:40:00|2784|2775|2787|2778.5|2787.5|2779|2781|2773.5|0
1588578300000|2020-05-04 07:45:00|2787.5|2779|2789.5|2781.5|2792|2783.5|2786.5|2779|0
1588578600000|2020-05-04 07:50:00|2790|2782|2789.5|2781|2792|2784|2789|2781|0
1588578900000|2020-05-04 07:55:00|2790|2781.5|2789.5|2781.5|2792.5|2784|2789|2781|0
1588579200000|2020-05-04 08:00:00|2789|2781|2793|2785.5|2794.5|2786|2788|2780.5|0
1588579500000|2020-05-04 08:05:00|2793.5|2785|2795.5|2788|2796.5|2788|2792.5|2785|0
1588579800000|2020-05-04 08:10:00|2796|2787.5|2791|2783|2796|2787.5|2790.5|2782.5|0
1588580100000|2020-05-04 08:15:00|2791.5|2783.5|2791.5|2783|2792.5|2784.5|2790.5|2783|0
1588580400000|2020-05-04 08:20:00|2791|2783.5|2792.5|2784.5|2794|2786|2790.5|2783.5|0
1588580700000|2020-05-04 08:25:00|2793|2784|2791.5|2783.5|2793|2784.5|2791|2783.5|2
1588581000000|2020-05-04 08:30:00|2791|2783|2783.5|2775.5|2791.5|2783|2783.5|2775.5|0
1588581300000|2020-05-04 08:35:00|2782.5|2775|2780|2772|2782.5|2775|2779.5|2772|0
1588581600000|2020-05-04 08:40:00|2780.5|2772.5|2785.5|2779|2787|2780.5|2780|2772.5|0
1588581900000|2020-05-04 08:45:00|2786|2779.5|2785|2778.5|2787|2780.5|2785|2778.5|0
1588582200000|2020-05-04 08:50:00|2784.5|2778|2780.5|2774|2784.5|2778|2780.5|2774|0
1588582500000|2020-05-04 08:55:00|2781|2774.5|2780.1|2773.6|2782|2775.5|2779.6|2773.6|0
1588582800000|2020-05-04 09:00:00|2779.6|2773.1|2777.6|2771.1|2779.6|2773.1|2777.6|2771.1|0
1588583100000|2020-05-04 09:05:00|2777.1|2770.6|2776.6|2770.1|2779.1|2772.6|2776.6|2770.1|0
1588583400000|2020-05-04 09:10:00|2776.1|2769.6|2777.1|2770.6|2777.6|2771.1|2775.1|2769.1|0
1588583700000|2020-05-04 09:15:00|2776.6|2770.1|2775.1|2768.6|2776.6|2770.1|2774.6|2768.1|0
1588584000000|2020-05-04 09:20:00|2774.6|2769.1|2773.6|2767.1|2776.6|2770.1|2773.1|2766.6|0
1588584300000|2020-05-04 09:25:00|2773.1|2766.6|2771.1|2764.6|2773.1|2766.6|2770.6|2764.1|0
1588584600000|2020-05-04 09:30:00|2771.6|2765.1|2774.6|2768.1|2774.6|2768.1|2771.6|2765.1|0
1588584900000|2020-05-04 09:35:00|2775.1|2768.6|2775.6|2770.1|2777.6|2771.1|2775.1|2768.6|0
1588585200000|2020-05-04 09:40:00|2779.1|2769.6|2774.6|2771.1|2779.1|2772.6|2774.6|2769.6|4
1588585500000|2020-05-04 09:45:00|2778.6|2771.6|2780.6|2774.1|2780.6|2777.1|2777.6|2771.6|34
1588585800000|2020-05-04 09:50:00|2781.1|2777.6|2780.1|2776.6|2782.1|2778.6|2780.1|2774.6|8
1588586100000|2020-05-04 09:55:00||2776.1||2776.6||2776.6||2772.6|0
1588586400000|2020-05-04 10:00:00|2779.6|2776.1|2779.1|2772.6|2779.6|2776.6|2779.1|2772.6|0
1588586700000|2020-05-04 10:05:00|2779.6|2773.1|2782.6|2776.1|2782.6|2776.1|2779.1|2773.1|5
1588587000000|2020-05-04 10:10:00|2782.1|2775.6|2785.6|2779.1|2785.6|2779.1|2782.1|2775.6|0
1588587300000|2020-05-04 10:15:00||2779.6||2781.1||2781.1||2779.1|0
1588587600000|2020-05-04 10:20:00||2781.6||2779.6||2781.6||2779.6|0
1588587900000|2020-05-04 10:25:00|2785.1|2779.1|2781.6|2775.1|2785.1|2779.1|2781.1|2774.6|0
1588588200000|2020-05-04 10:30:00|2782.1|2775.6|2781.1|2774.6|2783.1|2776.6|2781.1|2774.6|0
1588588500000|2020-05-04 10:35:00|2781.6|2775.1|2781.6|2775.1|2782.1|2775.6|2781.6|2775.1|0
1588588800000|2020-05-04 10:40:00|2782.1|2775.6|2785.6|2779.6|2785.6|2780.1|2782.1|2775.6|0
1588589100000|2020-05-04 10:45:00|2785.1|2779.1|2785.6|2779.1|2785.6|2779.6|2785.1|2778.6|0
1588589400000|2020-05-04 10:50:00|2785.1|2778.6|2781.6|2775.1|2785.1|2778.6|2781.6|2775.1|0
1588589700000|2020-05-04 10:55:00|2782.1|2775.6|2784.6|2778.1|2784.6|2778.1|2782.1|2775.6|0
1588590000000|2020-05-04 11:00:00|2785.6|2775.1|2783.1|2778.1|2785.6|2778.1|2782.6|2770.6|0
1588590300000|2020-05-04 11:05:00|2783.6|2778.6|2781.6|2778.1|2785.6|2779.1|2781.6|2778.1|0
1588590600000|2020-05-04 11:10:00|2782.1||2784.1||2784.1||2782.1||0
1588590900000|2020-05-04 11:15:00|2783.6|2778.6|2785.6|2780.6|2785.6|2781.1|2783.6|2778.6|0
1588591200000|2020-05-04 11:20:00||2780.1||2780.6||2782.6||2779.6|0
1588591500000|2020-05-04 11:25:00|2789.6|2781.1|2787.1|2780.6|2789.6|2783.1|2787.1|2780.6|8
1588591800000|2020-05-04 11:30:00|2787.6|2781.1|2788.1|2781.6|2789.1|2782.6|2787.6|2781.1|0
1588592100000|2020-05-04 11:35:00|2788.6|2782.1|2790.6|2784.1|2790.6|2784.1|2788.1|2781.6|0
1588592400000|2020-05-04 11:40:00|2791.1|2784.6|2788.6|2782.1|2791.1|2784.6|2788.6|2782.1|0
1588592700000|2020-05-04 11:45:00|2789.1|2782.6|2789.1|2782.6|2789.1|2782.6|2788.1|2781.6|0
1588593000000|2020-05-04 11:50:00|2788.6|2782.1|2792.1|2785.6|2792.1|2785.6|2787.6|2781.1|0
1588593300000|2020-05-04 11:55:00|2792.6|2786.1|2791.6|2785.1|2793.1|2786.6|2791.6|2785.1|0
1588593600000|2020-05-04 12:00:00|2791.1|2784.6|2788.1|2781.6|2791.1|2784.6|2787.6|2781.1|0
1588593900000|2020-05-04 12:05:00|2787.6|2781.1|2788.1|2781.6|2788.1|2781.6|2787.1|2780.6|0
1588594200000|2020-05-04 12:10:00|2788.6|2782.1|2791.6|2785.1|2791.6|2786.6|2788.6|2782.1|1
1588594500000|2020-05-04 12:15:00|2791.1|2784.6|2791.1|2784.6|2791.6|2785.1|2791.1|2784.6|0
1588594800000|2020-05-04 12:20:00|2790.6|2784.1|2791.1|2784.6|2791.1|2784.6|2790.1|2783.6|0
1588595100000|2020-05-04 12:25:00|2791.6|2785.1|2792.1|2785.6|2792.6|2786.1|2791.6|2785.1|0
1588595400000|2020-05-04 12:30:00|2791.6|2785.1|2792.6|2786.1|2792.6|2786.1|2790.6|2784.1|0
1588595700000|2020-05-04 12:35:00|2792.1|2785.6|2791.1|2784.6|2793.6|2787.1|2791.1|2784.6|0
1588596000000|2020-05-04 12:40:00|2791.6|2785.1|2790.1|2783.6|2791.6|2785.1|2790.1|2783.6|0
1588596300000|2020-05-04 12:45:00|2789.6|2783.1|2790.1|2783.6|2791.1|2784.6|2789.1|2782.6|0
1588596600000|2020-05-04 12:50:00|2790.6|2784.1|2789.6|2783.1|2790.6|2784.1|2789.1|2782.6|0
1588596900000|2020-05-04 12:55:00|2789.1|2782.6|2791.6|2785.1|2791.6|2785.1|2789.1|2782.6|0
1588597200000|2020-05-04 13:00:00|2791.1|2784.6|2787.1|2780.6|2791.6|2785.1|2787.1|2780.6|0
1588597500000|2020-05-04 13:05:00|2786.6|2780.1|2787.1|2780.6|2787.6|2781.1|2786.1|2779.6|0
1588597800000|2020-05-04 13:10:00|2787.6|2781.1|2792.1|2785.6|2792.1|2785.6|2787.6|2781.1|0
1588598100000|2020-05-04 13:15:00|2791.6|2785.1|2789.6|2783.1|2792.1|2785.6|2789.1|2782.6|0
1588598400000|2020-05-04 13:20:00|2787.6|2783.6|2794.1|2787.6|2794.6|2788.1|2787.6|2783.6|3
1588598700000|2020-05-04 13:25:00|2794.6|2788.1|2792.1|2785.6|2795.6|2789.1|2791.6|2785.1|0
1588599000000|2020-05-04 13:30:00|2792.6|2786.1|2790.6|2784.1|2793.6|2787.1|2789.6|2783.1|0
1588599300000|2020-05-04 13:35:00|2791.1|2784.6|2789.1|2782.6|2791.1|2784.6|2788.6|2782.1|0
1588599600000|2020-05-04 13:40:00|2788.6|2782.1|2793.1|2786.1|2793.1|2786.1|2788.1|2781.6|0
1588599900000|2020-05-04 13:45:00|2793.6|2786.6|2795.1|2788.6|2795.6|2789.1|2793.1|2786.6|0
1588600200000|2020-05-04 13:50:00|2794.6|2788.1|2800.1|2793.6|2800.6|2794.1|2794.6|2788.1|0
1588600500000|2020-05-04 13:55:00|2799.6|2793.1|2803.6|2794.6|2803.6|2795.1|2798.6|2792.1|3
1588600800000|2020-05-04 14:00:00|2804.1|2795.6|2810.6|2804.1|2811.6|2805.1|2803.6|2795.6|0
1588601100000|2020-05-04 14:05:00|2811.1|2804.6|2804.6|2798.1|2811.1|2804.6|2804.6|2797.6|0
1588601400000|2020-05-04 14:10:00|2805.6|2798.6|2806.1|2799.6|2806.6|2800.1|2803.6|2796.6|0
1588601700000|2020-05-04 14:15:00|2806.6|2800.1|2805.1|2798.6|2809.1|2802.6|2805.1|2798.6|0
1588602000000|2020-05-04 14:20:00|2804.6|2798.1|2796.6|2791.6|2804.6|2798.1|2796.6|2791.6|0
1588602300000|2020-05-04 14:25:00|2800.1|2792.1|2796.6|2793.6|2800.1|2793.6|2796.6|2790.1|14
1588602600000|2020-05-04 14:30:00|2800.1|2793.1|2798.6|2792.1|2802.1|2795.6|2798.1|2791.6|3
1588602900000|2020-05-04 14:35:00|2799.1|2792.6|2804.1|2797.6|2804.6|2798.1|2799.1|2792.6|0
1588603200000|2020-05-04 14:40:00|2804.6|2798.1|2805.1|2798.6|2806.1|2799.6|2804.1|2797.6|0
1588603500000|2020-05-04 14:45:00|2805.6|2799.1|2804.6|2798.1|2805.6|2799.1|2802.1|2795.6|0
1588603800000|2020-05-04 14:50:00|2804.1|2797.6|2803.6|2797.1|2804.1|2797.6|2798.6|2792.1|0
1588604100000|2020-05-04 14:55:00|2803.1|2796.6|2799.1|2792.6|2803.1|2796.6|2799.1|2792.6|0
1588604400000|2020-05-04 15:00:00|2799.6|2793.1|2802.1|2794.6|2804.1|2796.1|2799.6|2793.1|0
1588604700000|2020-05-04 15:05:00|2802.6|2794.1|2802.6|2794.6|2805.1|2797.6|2802.1|2794.1|0
1588605000000|2020-05-04 15:10:00|2803.1|2795.1|2802.6|2794.6|2807.1|2799.6|2801.1|2793.6|1
1588605300000|2020-05-04 15:15:00|2803.1|2795.1|2809.1|2801.6|2809.1|2801.6|2803.1|2795.1|0
1588605600000|2020-05-04 15:20:00|2808.6|2800.6|2807.1|2799.6|2808.6|2800.6|2800.6|2796.1|12
1588605900000|2020-05-04 15:25:00|2806.6|2800.1|2803.1|2792.1|2806.6|2800.6|2800.1|2792.1|0
1588606200000|2020-05-04 15:30:00|2809.6|2786.6|2807.6|2779.6|2810.1|2794.6|2800.1|2779.6|0
1588606500000|2020-05-04 15:35:00|2808.1|2780.1|2811.6|2790.1|2813.1|2793.1|2807.6|2779.6|0
1588606800000|2020-05-04 15:40:00|2812.1|2789.6|2818.6|2787.6|2843.6|2789.6|2812.1|2781.6|0
1588607100000|2020-05-04 15:45:00|2845.1|2781.6|2818.6|2787.6|2845.1|2787.6|2818.6|2781.6|0
1588607700000|2020-05-04 15:55:00|2824.1|2781.6|2818.6|2781.6|2824.1|2781.6|2818.6|2781.6|0
1588608000000|2020-05-04 16:00:00||2754.6||2786.1||2786.1||2754.6|0
1588608300000|2020-05-04 16:05:00||2759.1||2788.6||2790.6||2759.1|0
1588608900000|2020-05-04 16:15:00|2824.1||2818.6||2824.1||2818.6||0
1588609200000|2020-05-04 16:20:00|2824.6||2818.6||2846.6||2818.6||0
1588609500000|2020-05-04 16:25:00|2824.6|2760.6|2824.6|2788.6|2824.6|2788.6|2824.6|2760.6|0
1588609800000|2020-05-04 16:30:00|2848.6|2783.1|2824.6|2788.6|2848.6|2788.6|2824.6|2782.6|0
1588610100000|2020-05-04 16:35:00|2845.6|2782.6|2814.6|2782.6|2845.6|2782.6|2814.6|2782.6|0
1588610400000|2020-05-04 16:40:00|2820.6|2758.1|2814.6|2782.6|2844.1|2782.6|2814.6|2756.1|0
1588610700000|2020-05-04 16:45:00|2844.1||2814.6||2844.1||2814.6||0
1588611000000|2020-05-04 16:50:00||2777.1||2782.6||2782.6||2777.1|0
1588611300000|2020-05-04 16:55:00||2776.6||2782.6||2782.6||2776.6|0
1588612200000|2020-05-04 17:10:00|2837.6|2776.6|2814.6|2776.6|2837.6|2776.6|2814.6|2776.6|0
1588612500000|2020-05-04 17:15:00|2814.1|2752.1|2814.1|2776.6|2820.1|2776.6|2814.1|2752.1|0
1588612800000|2020-05-04 17:20:00||2748.6||2776.6||2776.6||2748.6|0
1588613700000|2020-05-04 17:35:00||2777.1||2777.1||2777.1||2771.1|0
1588614000000|2020-05-04 17:40:00|2820.1|2756.1|2814.1|2777.1|2820.1|2777.1|2814.1|2756.1|0
1588614600000|2020-05-04 17:50:00|2820.1|2777.6|2814.1|2785.6|2820.1|2785.6|2814.1|2777.6|0
1588614900000|2020-05-04 17:55:00||2756.1||2785.6||2785.6||2756.1|0
1588615800000|2020-05-04 18:10:00|2815.6|2779.6|2817.6|2785.6|2847.1|2785.6|2815.6|2779.6|0
1588616100000|2020-05-04 18:15:00|2856.1|2780.1|2817.6|2785.6|2856.1|2785.6|2817.6|2780.1|0
1588616400000|2020-05-04 18:20:00|2847.1|2780.1|2817.6|2785.6|2847.1|2785.6|2817.6|2761.1|0
1588616700000|2020-05-04 18:25:00|2823.6|2759.1|2817.6|2785.6|2823.6|2785.6|2817.6|2759.1|0
1588617000000|2020-05-04 18:30:00|2847.1|2779.6|2817.6|2785.6|2847.1|2785.6|2817.6|2759.1|0
1588617300000|2020-05-04 18:35:00||2779.6||2779.6||2779.6||2779.6|0
1588617600000|2020-05-04 18:40:00||2756.1||2784.1||2784.1||2756.1|0
1588617900000|2020-05-04 18:45:00|2842.6||2817.6||2842.6||2817.6||0
1588618200000|2020-05-04 18:50:00|2855.6|2778.6|2819.6|2784.1|2855.6|2784.1|2819.6|2778.6|0
1588618500000|2020-05-04 18:55:00|2825.6|2778.6|2819.6|2784.6|2825.6|2784.6|2819.6|2778.6|0
1588618800000|2020-05-04 19:00:00||2785.1||2792.6||2792.6||2785.1|0
1588619100000|2020-05-04 19:05:00|2855.6|2764.6|2855.6|2764.6|2855.6|2764.6|2855.6|2764.6|0
1588619400000|2020-05-04 19:10:00||2766.6||2767.1||2768.1||2766.6|0
1588619700000|2020-05-04 19:15:00||2768.1||2768.1||2768.1||2767.6|0
1588620000000|2020-05-04 19:20:00||2771.1||2768.6||2771.1||2768.6|0
1588620300000|2020-05-04 19:25:00||2771.1||2769.1||2771.1||2769.1|0
1588620600000|2020-05-04 19:30:00||2771.1||2770.6||2771.1||2769.6|0
1588620900000|2020-05-04 19:35:00||2774.6||2771.1||2774.6||2771.1|0
1588621200000|2020-05-04 19:40:00||2771.6||2772.1||2774.6||2771.6|0
1588621800000|2020-05-04 19:50:00||2774.6||2772.6||2774.6||2772.6|0
1588622100000|2020-05-04 19:55:00||2776.6||2781.1||2781.1||2773.1|0
1588658400000|2020-05-05 06:00:00|2870.6|2799.6|2881.1|2800.1|2881.1|2800.1|2866.1|2799.6|0
1588658700000|2020-05-05 06:05:00|2886.1|2799.6|2866.6|2810.1|2886.1|2810.1|2866.6|2799.6|0
1588659000000|2020-05-05 06:10:00|2866.1|2837.1|2866.1|2810.6|2866.1|2837.1|2866.1|2810.1|0
1588659300000|2020-05-05 06:15:00|2865.6|2837.6|2865.6|2837.6|2865.6|2837.6|2865.6|2837.6|0
1588659600000|2020-05-05 06:20:00|2865.1|2838.1|2864.6|2837.6|2865.1|2838.1|2864.6|2837.6|0
1588660800000|2020-05-05 06:40:00|2864.1||2864.6||2864.6||2863.1||0
1588661100000|2020-05-05 06:45:00|2864.1||2861.1||2864.1||2856.1||0
1588661400000|2020-05-05 06:50:00|2861.6||2876.1||2885.1||2861.6||0
1588661700000|2020-05-05 06:55:00|2875.6|2839.6|2873.6|2840.1|2876.1|2840.1|2872.6|2839.6|0
1588662000000|2020-05-05 07:00:00|2873.1|2839.6|2854.6|2840.1|2873.6|2846.6|2854.6|2839.6|0
1588662300000|2020-05-05 07:05:00|2852.6|2840.6|2851.6|2844.1|2853.1|2845.1|2844.6|2839.6|0
1588662600000|2020-05-05 07:10:00|2851.1|2843.6|2845.6|2839.6|2851.1|2843.6|2845.1|2839.6|0
1588662900000|2020-05-05 07:15:00|2845.1|2832.6|2840.6|2833.1|2845.6|2840.6|2840.1|2830.1|2
1588663200000|2020-05-05 07:20:00|2845.6|2833.6|2845.6|2838.6|2845.6|2839.1|2845.6|2833.1|5
1588663500000|2020-05-05 07:25:00|2845.1|2838.1|2844.1|2835.1|2845.6|2838.6|2841.6|2831.6|0
1588663800000|2020-05-05 07:30:00|2843.6|2834.6|2844.1|2839.1|2844.1|2839.6|2841.1|2834.1|0
1588664100000|2020-05-05 07:35:00|2849.6|2839.6|2841.6|2835.6|2849.6|2840.1|2840.6|2831.1|5
1588664400000|2020-05-05 07:40:00|2846.6|2836.1|2843.6|2836.1|2847.6|2839.1|2843.1|2834.6|1
1588664700000|2020-05-05 07:45:00|2844.1|2836.6|2843.6|2835.6|2845.6|2839.1|2841.1|2833.1|1
1588665000000|2020-05-05 07:50:00|2844.1|2836.1|2845.1|2837.6|2846.1|2838.1|2844.1|2835.6|0
1588665300000|2020-05-05 07:55:00|2845.6|2838.1|2851.1|2843.6|2852.1|2844.6|2845.6|2838.1|0
1588665600000|2020-05-05 08:00:00|2850.6|2843.1|2847.6|2839.6|2850.6|2843.1|2847.1|2839.6|0
1588665900000|2020-05-05 08:05:00|2847.1|2840.1|2850.6|2843.1|2853.1|2845.6|2847.1|2839.1|0
1588666200000|2020-05-05 08:10:00|2851.1|2843.6|2850.1|2842.6|2855.1|2847.6|2850.1|2842.1|0
1588666500000|2020-05-05 08:15:00|2849.6|2842.1|2847.6|2840.1|2849.6|2842.1|2838.1|2830.1|0
1588666800000|2020-05-05 08:20:00|2851.6|2839.6|2857.1|2848.1|2857.6|2849.1|2851.6|2839.6|1
1588667100000|2020-05-05 08:25:00|2857.6|2847.6|2859.1|2849.1|2861.6|2852.6|2857.6|2847.6|0
1588667400000|2020-05-05 08:30:00|2858.6|2848.6|2849.1|2843.6|2858.6|2849.6|2849.1|2841.1|0
1588667700000|2020-05-05 08:35:00|2851.6|2844.1|2847.1|2839.6|2852.6|2844.1|2846.6|2838.1|1
1588668000000|2020-05-05 08:40:00|2846.6|2834.1|2837.6|2831.1|2846.6|2834.6|2832.6|2827.6|3
1588668300000|2020-05-05 08:45:00|2836.6|2830.6|2829.6|2821.6|2836.6|2831.1|2829.6|2821.1|0
1588668600000|2020-05-05 08:50:00|2830.1|2822.1|2830.6|2822.1|2836.1|2827.6|2830.1|2822.1|0
1588668900000|2020-05-05 08:55:00|2830.1|2822.6|2829.1|2821.1|2832.1|2824.6|2827.1|2818.6|0
1588669200000|2020-05-05 09:00:00|2829.6|2821.6|2835.1|2827.6|2836.6|2829.1|2829.6|2821.1|0
1588669500000|2020-05-05 09:05:00|2835.6|2827.1|2843.1|2834.6|2843.1|2834.6|2835.1|2826.6|1
1588669800000|2020-05-05 09:10:00|2842.6|2835.1|2837.6|2829.6|2842.6|2835.6|2837.1|2829.6|42
1588670100000|2020-05-05 09:15:00|2838.1|2829.1|2840.6|2832.6|2843.1|2834.6|2838.1|2829.1|0
1588670400000|2020-05-05 09:20:00|2841.1|2833.1|2836.6|2830.1|2841.1|2833.6|2834.1|2827.1|0
1588670700000|2020-05-05 09:25:00|2836.1|2829.6|2835.1|2828.1|2837.1|2830.6|2834.6|2828.1|0
1588671000000|2020-05-05 09:30:00|2834.6|2827.6|2838.6|2832.1|2839.1|2832.6|2834.1|2827.6|0
1588671300000|2020-05-05 09:35:00|2839.1|2832.6|2840.6|2833.6|2840.6|2834.1|2838.6|2832.1|0
1588671600000|2020-05-05 09:40:00|2841.1|2834.1|2843.6|2837.1|2843.6|2837.1|2841.1|2834.1|0
1588671900000|2020-05-05 09:45:00|2844.1|2836.6|2845.6|2839.1|2846.6|2840.6|2843.6|2836.6|2
1588672200000|2020-05-05 09:50:00|2846.1|2839.6|2847.6|2840.6|2848.6|2842.1|2846.1|2839.6|0
1588672500000|2020-05-05 09:55:00|2845.6|2840.1|2848.1|2841.6|2850.1|2843.1|2845.6|2840.1|5
1588672800000|2020-05-05 10:00:00|2848.6|2842.1|2854.1|2847.6|2854.1|2847.6|2848.6|2842.1|0
1588673100000|2020-05-05 10:05:00|2854.6|2847.1|2854.1|2847.6|2854.6|2847.6|2852.6|2846.1|0
1588673400000|2020-05-05 10:10:00|2854.6|2847.1|2850.1|2843.6|2855.6|2849.1|2850.1|2843.6|0
1588673700000|2020-05-05 10:15:00|2849.6|2843.1|2848.1|2841.6|2849.6|2843.1|2847.1|2840.6|0
1588674000000|2020-05-05 10:20:00|2848.6|2842.1|2849.6|2843.1|2851.1|2844.1|2848.6|2842.1|0
1588674300000|2020-05-05 10:25:00|2850.1|2843.6|2850.6|2844.1|2852.1|2845.1|2849.1|2842.6|0
1588674600000|2020-05-05 10:30:00|2850.1|2843.6|2848.1|2841.6|2850.1|2843.6|2844.6|2838.1|0
1588674900000|2020-05-05 10:35:00|2847.6|2841.1|2848.6|2842.1|2848.6|2842.1|2846.1|2839.6|0
1588675200000|2020-05-05 10:40:00|2849.1|2842.6|2848.6|2841.6|2850.1|2843.6|2848.6|2841.6|0
1588675500000|2020-05-05 10:45:00|2848.1|2841.1|2848.6|2841.6|2848.6|2842.1|2846.6|2840.1|0
1588675800000|2020-05-05 10:50:00|2849.1|2842.1|2850.1|2843.6|2851.1|2844.6|2849.1|2842.1|0
1588676100000|2020-05-05 10:55:00|2849.6|2843.1|2854.1|2847.6|2854.1|2847.6|2849.1|2842.6|0
1588676400000|2020-05-05 11:00:00|2858.6|2847.1|2853.1|2846.6|2860.1|2849.6|2853.1|2844.6|0
1588676700000|2020-05-05 11:05:00|2852.6|2847.1|2852.1|2845.6|2852.6|2847.1|2850.1|2843.6|0
1588677000000|2020-05-05 11:10:00|2852.6|2846.1|2852.1|2845.6|2853.6|2847.1|2852.1|2845.1|0
1588677300000|2020-05-05 11:15:00|2852.6|2846.1|2853.1|2844.1|2855.6|2846.6|2852.6|2843.6|0
1588677600000|2020-05-05 11:20:00|2853.6|2844.6|2850.6|2841.1|2854.6|2846.1|2850.1|2840.1|0
1588677900000|2020-05-05 11:25:00|2850.1|2840.6|2850.1|2843.6|2852.1|2843.6|2849.6|2840.6|0
1588678200000|2020-05-05 11:30:00|2850.6|2844.1|2853.6|2847.1|2855.1|2848.6|2850.6|2844.1|0
1588678500000|2020-05-05 11:35:00|2854.1|2847.6|2854.1|2847.6|2854.6|2848.6|2853.6|2847.1|0
1588678800000|2020-05-05 11:40:00|2853.6|2847.1|2851.6|2844.6|2853.6|2847.1|2850.1|2843.6|0
1588679100000|2020-05-05 11:45:00|2852.1|2845.1|2852.1|2845.6|2852.6|2846.1|2850.1|2843.6|0
1588679400000|2020-05-05 11:50:00|2852.6|2846.1|2853.6|2847.1|2855.6|2849.1|2852.6|2846.1|0
1588679700000|2020-05-05 11:55:00|2853.1|2846.6|2853.6|2847.1|2854.6|2848.1|2853.1|2846.6|0
1588680000000|2020-05-05 12:00:00|2854.1|2847.6|2857.6|2851.1|2857.6|2851.1|2853.6|2847.1|0
1588680300000|2020-05-05 12:05:00|2858.1|2851.6|2860.6|2854.1|2860.6|2854.1|2858.1|2851.6|0
1588680600000|2020-05-05 12:10:00|2861.1|2854.6|2862.1|2855.6|2863.6|2857.6|2861.1|2854.1|0
1588680900000|2020-05-05 12:15:00|2861.6|2855.1|2861.6|2855.1|2864.1|2857.6|2860.6|2854.1|0
1588681200000|2020-05-05 12:20:00|2862.1|2855.6|2862.1|2855.6|2862.1|2855.6|2861.6|2855.1|0
1588681500000|2020-05-05 12:25:00|2862.6|2856.1|2865.1|2855.6|2865.1|2857.1|2862.1|2855.6|0
1588681800000|2020-05-05 12:30:00|2865.6|2856.1|2860.6|2854.1|2865.6|2857.1|2860.1|2853.6|0
1588682100000|2020-05-05 12:35:00|2860.1|2853.6|2860.6|2854.1|2860.6|2854.1|2857.6|2851.1|0
1588682400000|2020-05-05 12:40:00|2861.1|2854.6|2864.1|2857.1|2864.1|2857.6|2861.1|2854.6|0
1588682700000|2020-05-05 12:45:00|2863.6|2856.6|2861.6|2855.1|2863.6|2856.6|2861.6|2855.1|0
1588683000000|2020-05-05 12:50:00|2862.1|2855.6|2862.6|2856.1|2862.6|2856.1|2861.1|2854.6|0
1588683300000|2020-05-05 12:55:00|2863.1|2856.6|2865.6|2858.6|2865.6|2859.1|2862.6|2856.1|0
1588683600000|2020-05-05 13:00:00|2865.1|2858.1|2861.1|2854.1|2865.1|2858.6|2860.1|2853.1|0
1588683900000|2020-05-05 13:05:00|2861.6|2854.6|2864.6|2858.6|2864.6|2858.6|2861.6|2854.6|0
1588684200000|2020-05-05 13:10:00|2865.1|2859.1|2866.1|2860.6|2866.1|2860.6|2863.6|2856.6|1
1588684500000|2020-05-05 13:15:00|2867.1|2860.1|2866.1|2859.6|2867.1|2860.1|2865.1|2858.6|0
1588684800000|2020-05-05 13:20:00|2866.6|2860.1|2864.6|2858.1|2866.6|2860.6|2864.1|2857.6|0
1588685100000|2020-05-05 13:25:00|2865.1|2858.6|2866.6|2860.1|2867.1|2860.1|2864.6|2858.1|0
1588685400000|2020-05-05 13:30:00|2867.1|2860.6|2868.1|2863.6|2868.1|2864.1|2864.6|2858.1|0
1588685700000|2020-05-05 13:35:00|2869.6|2863.1|2866.6|2860.1|2869.6|2863.1|2866.6|2860.1|2
1588686000000|2020-05-05 13:40:00|2867.1|2860.6|2868.6|2860.6|2868.6|2863.1|2867.1|2860.6|0
1588686300000|2020-05-05 13:45:00|2867.6|2860.1|2868.6|2863.6|2868.6|2864.1|2864.6|2858.1|0
1588686600000|2020-05-05 13:50:00|2871.6|2864.1|2872.6|2866.1|2872.6|2866.6|2871.6|2864.1|1
1588686900000|2020-05-05 13:55:00|2872.1|2865.6|2874.6|2865.1|2874.6|2866.6|2872.1|2865.1|0
1588687200000|2020-05-05 14:00:00|2875.1|2865.6|2875.6|2868.6|2875.6|2869.6|2873.1|2865.1|0
1588687500000|2020-05-05 14:05:00|2875.1|2869.1|2877.1|2870.6|2877.6|2871.1|2873.6|2866.6|0
1588687800000|2020-05-05 14:10:00|2876.6|2870.1|2874.1|2867.6|2876.6|2870.1|2872.6|2866.1|0
1588688100000|2020-05-05 14:15:00|2874.6|2868.1|2878.6|2872.1|2879.1|2873.1|2874.6|2868.1|0
1588688400000|2020-05-05 14:20:00|2879.1|2872.6|2873.1|2866.6|2879.6|2873.6|2873.1|2866.6|0
1588688700000|2020-05-05 14:25:00|2872.6|2866.1|2868.6|2862.6|2872.6|2866.6|2868.6|2862.1|0
1588689000000|2020-05-05 14:30:00|2869.1|2862.1|2871.6|2864.6|2871.6|2865.6|2869.1|2862.1|0
1588689300000|2020-05-05 14:35:00|2872.1|2865.1|2876.6|2869.6|2876.6|2873.1|2872.1|2865.1|8
1588689600000|2020-05-05 14:40:00|2876.1|2869.1|2873.6|2867.1|2876.1|2870.1|2873.1|2866.1|1
1588689900000|2020-05-05 14:45:00|2873.1|2866.6|2870.6|2864.1|2873.1|2866.6|2870.1|2863.6|0
1588690200000|2020-05-05 14:50:00|2871.1|2864.6|2874.1|2867.6|2874.1|2867.6|2870.6|2864.1|0
1588690500000|2020-05-05 14:55:00|2874.6|2867.1|2878.6|2871.6|2879.1|2872.6|2874.6|2867.1|0
1588690800000|2020-05-05 15:00:00|2878.1|2871.1|2879.1|2872.6|2879.6|2873.1|2878.1|2871.1|0
1588691100000|2020-05-05 15:05:00|2878.6|2872.1|2878.1|2871.6|2880.1|2873.1|2877.6|2871.1|0
1588691400000|2020-05-05 15:10:00|2877.6|2871.1|2880.1|2873.6|2880.1|2873.6|2877.6|2871.1|1
1588691700000|2020-05-05 15:15:00|2880.6|2874.1|2880.6|2875.1|2880.6|2875.1|2877.1|2870.6|3
1588692000000|2020-05-05 15:20:00|2881.1|2875.6|2888.6|2883.1|2888.6|2883.1|2881.1|2875.6|7
1588692300000|2020-05-05 15:25:00|2889.1|2883.6|2889.6|2883.1|2890.6|2883.6|2887.1|2883.1|0
1588692600000|2020-05-05 15:30:00|2897.6|2883.6|2895.1|2883.6|2897.6|2883.6|2889.1|2883.6|0
1588692900000|2020-05-05 15:35:00|2894.1|2883.1|2896.1|2882.1|2897.6|2883.1|2891.1|2880.6|0
1588693200000|2020-05-05 15:40:00|2895.6||2899.1||2925.6||2895.1||0
1588693800000|2020-05-05 15:50:00|2925.6||2899.1||2925.6||2899.1||0
1588694400000|2020-05-05 16:00:00|2925.6||2899.1||2925.6||2899.1||0
1588694700000|2020-05-05 16:05:00|2905.6||2900.1||2925.6||2900.1||0
1588695300000|2020-05-05 16:15:00|2906.6||2900.1||2906.6||2900.1||0
1588695600000|2020-05-05 16:20:00|2906.6||2900.1||2906.6||2900.1||0
1588696200000|2020-05-05 16:30:00|2906.6||2900.1||2906.6||2900.1||0
1588696500000|2020-05-05 16:35:00|2925.6|2882.6|2899.1|2882.1|2925.6|2882.6|2899.1|2882.1|0
1588696800000|2020-05-05 16:40:00|2925.6||2899.1||2925.6||2899.1||0
1588697100000|2020-05-05 16:45:00|2905.1||2898.6||2925.6||2898.6||0
1588697400000|2020-05-05 16:50:00|2898.1|2882.6|2890.1|2882.1|2925.6|2882.6|2888.1|2882.1|0
1588697700000|2020-05-05 16:55:00|2925.6||2890.1||2925.6||2890.1||0
1588698000000|2020-05-05 17:00:00||2880.6||2880.6||2880.6||2880.6|7
1588698600000|2020-05-05 17:10:00|2896.1||2890.1||2896.1||2890.1||0
1588698900000|2020-05-05 17:15:00|2896.6||2890.1||2896.6||2890.1||0
1588699200000|2020-05-05 17:20:00|2925.6||2890.1||2925.6||2890.1||0
1588699500000|2020-05-05 17:25:00|2925.6|2859.1|2890.1|2859.1|2925.6|2859.1|2890.1|2845.6|0
1588700100000|2020-05-05 17:35:00||2845.6||2859.1||2859.1||2845.6|0
1588700400000|2020-05-05 17:40:00|2896.6||2892.1||2925.6||2892.1||0
1588701000000|2020-05-05 17:50:00|2925.6|2853.1|2893.6|2859.1|2925.6|2859.1|2892.1|2853.1|0
1588701300000|2020-05-05 17:55:00||2845.6||2859.1||2859.1||2845.6|0
1588701600000|2020-05-05 18:00:00||2853.1||2859.1||2859.1||2853.1|0
1588702200000|2020-05-05 18:10:00|2900.1|2845.6|2893.6|2859.1|2900.1|2859.1|2893.6|2845.6|0
1588702500000|2020-05-05 18:15:00|2900.1|2853.1|2893.6|2859.1|2900.1|2859.1|2893.6|2853.1|0
1588702800000|2020-05-05 18:20:00|2925.6|2853.1|2893.6|2859.1|2925.6|2859.1|2893.6|2853.1|0
1588703100000|2020-05-05 18:25:00|2900.1|2853.1|2893.6|2859.1|2900.1|2859.1|2893.6|2845.6|0
1588703400000|2020-05-05 18:30:00|2900.1||2893.6||2900.1||2893.6||0
1588703700000|2020-05-05 18:35:00|2900.1|2853.1|2893.6|2859.1|2900.1|2859.1|2893.6|2853.1|0
1588704300000|2020-05-05 18:45:00|2925.6||2893.6||2925.6||2893.6||0
1588704600000|2020-05-05 18:50:00|2925.6|2853.1|2893.6|2859.1|2925.6|2859.1|2893.6|2853.1|0
1588704900000|2020-05-05 18:55:00|2900.1|2845.6|2900.1|2867.6|2900.1|2867.6|2900.1|2845.6|0
1588705200000|2020-05-05 19:00:00|2925.6|2845.6|2895.6|2865.6|2925.6|2865.6|2895.6|2845.6|0
1588705500000|2020-05-05 19:05:00||2859.1||2865.6||2865.6||2859.1|0
1588705800000|2020-05-05 19:10:00||2845.6||2865.6||2865.6||2845.6|0
1588706100000|2020-05-05 19:15:00|2895.1|2859.1|2871.6|2855.1|2895.1|2859.1|2871.6|2845.6|0
1588706400000|2020-05-05 19:20:00||2845.1||2853.1||2853.1||2845.1|0
1588706700000|2020-05-05 19:25:00||2845.6||2849.6||2857.6||2845.1|0
1588707000000|2020-05-05 19:30:00||2845.1||2847.6||2847.6||2845.1|0
1588707300000|2020-05-05 19:35:00||2845.1||2845.1||2845.1||2845.1|0
1588708200000|2020-05-05 19:50:00||2845.6||2845.6||2845.6||2845.1|0
1588708500000|2020-05-05 19:55:00||2845.1||2845.6||2845.6||2845.1|0
1588744800000|2020-05-06 06:00:00|2912.1|2836.1|3106.6|2659.6|3484.1|2840.6|2910.6|2659.6|0
1588745400000|2020-05-06 06:10:00|2945.6|2746.6|2945.6|2746.6|2945.6|2746.6|2945.6|2746.6|0
1588745700000|2020-05-06 06:15:00|2945.1|2747.1|2903.6|2827.6|2945.1|2827.6|2898.6|2747.1|0
1588746300000|2020-05-06 06:25:00||2828.1||2828.6||2828.6||2828.1|0
1588747200000|2020-05-06 06:40:00|2903.1|2856.1|2903.1|2877.1|2903.6|2877.1|2903.1|2856.1|0
1588747500000|2020-05-06 06:45:00|2900.6|2875.6|2921.6|2863.6|2921.6|2876.1|2900.6|2863.6|0
1588747800000|2020-05-06 06:50:00|2927.6|2861.6|2926.6|2841.6|2927.6|2861.6|2926.6|2841.6|0
1588748100000|2020-05-06 06:55:00|2922.1|2847.1|2922.1|2853.6|2922.1|2853.6|2922.1|2847.1|0
1588748400000|2020-05-06 07:00:00|2916.6|2860.1|2897.6|2891.1|2916.6|2891.6|2890.6|2860.1|0
1588748700000|2020-05-06 07:05:00|2897.1|2890.6|2897.1|2890.6|2900.6|2894.1|2890.6|2884.1|0
1588749000000|2020-05-06 07:10:00|2896.6|2890.1|2903.6|2897.1|2906.1|2899.6|2895.1|2888.6|0
1588749300000|2020-05-06 07:15:00|2904.1|2897.6|2898.1|2891.1|2905.1|2898.6|2897.6|2891.1|0
1588749600000|2020-05-06 07:20:00|2897.6|2890.6|2901.1|2894.6|2903.6|2897.1|2897.1|2890.6|0
1588749900000|2020-05-06 07:25:00|2902.1|2895.1|2901.6|2894.6|2902.6|2896.1|2898.1|2891.6|0
1588750200000|2020-05-06 07:30:00|2900.6|2894.1|2894.6|2887.6|2900.6|2894.1|2892.6|2886.1|0
1588750500000|2020-05-06 07:35:00|2894.1|2888.1|2894.1|2887.6|2894.1|2888.1|2891.6|2885.1|0
1588750800000|2020-05-06 07:40:00|2894.6|2887.1|2893.1|2886.6|2895.6|2889.1|2893.1|2886.6|0
1588751100000|2020-05-06 07:45:00|2893.6|2887.1|2902.6|2896.1|2902.6|2896.1|2893.6|2887.1|0
1588751400000|2020-05-06 07:50:00|2902.1|2895.6|2899.6|2893.1|2902.1|2895.6|2899.6|2892.6|0
1588751700000|2020-05-06 07:55:00|2900.1|2892.6|2896.1|2889.6|2901.6|2895.1|2896.1|2889.6|0
1588752000000|2020-05-06 08:00:00|2896.6|2890.1|2903.1|2896.6|2903.1|2896.6|2895.1|2888.6|0
1588752300000|2020-05-06 08:05:00|2903.6|2897.1|2903.1|2896.6|2905.1|2898.6|2902.6|2896.1|0
1588752600000|2020-05-06 08:10:00|2903.6|2897.1|2905.6|2898.6|2906.1|2899.6|2902.6|2895.6|0
1588752900000|2020-05-06 08:15:00|2906.1|2899.1|2905.6|2901.1|2908.1|2901.6|2905.6|2899.1|0
1588753200000|2020-05-06 08:20:00|2909.1|2900.6|2906.6|2899.6|2909.6|2903.1|2905.6|2898.6|0
1588753500000|2020-05-06 08:25:00|2906.1|2900.1|2904.6|2901.6|2906.6|2901.6|2904.6|2898.6|4
1588753800000|2020-05-06 08:30:00|2905.1|2902.1|2908.6|2902.1|2908.6|2902.1|2904.6|2902.1|3
1588754100000|2020-05-06 08:35:00|2909.1|2903.6|2907.1|2901.6|2910.6|2904.1|2906.6|2901.6|0
1588754400000|2020-05-06 08:40:00|2906.6|2899.1|2903.6|2897.1|2907.1|2899.1|2903.6|2897.1|4
1588754700000|2020-05-06 08:45:00|2903.1|2896.6|2910.6|2904.1|2912.1|2904.1|2902.6|2895.6|1
1588755000000|2020-05-06 08:50:00|2911.1|2904.6|2909.6|2902.6|2911.1|2904.6|2908.1|2901.6|0
1588755300000|2020-05-06 08:55:00|2909.1|2902.1|2907.6|2901.1|2910.1|2903.6|2907.6|2901.1|0
1588755600000|2020-05-06 09:00:00|2907.1|2900.6|2905.6|2899.1|2907.6|2901.1|2905.6|2899.1|0
1588755900000|2020-05-06 09:05:00|2906.1|2898.6|2906.6|2900.1|2906.6|2900.1|2902.6|2896.1|0
1588756200000|2020-05-06 09:10:00|2907.1|2900.6|2904.1|2897.1|2909.1|2902.6|2904.1|2897.1|0
1588756500000|2020-05-06 09:15:00|2903.6|2897.6|2907.1|2900.6|2907.1|2900.6|2903.6|2897.6|0
1588756800000|2020-05-06 09:20:00|2906.6|2900.1|2903.6|2897.1|2906.6|2900.1|2903.6|2897.1|0
1588757100000|2020-05-06 09:25:00|2904.1|2897.6|2904.1|2897.1|2904.1|2897.6|2902.6|2895.6|0
1588757400000|2020-05-06 09:30:00|2903.6|2896.6|2903.6|2897.1|2905.6|2899.1|2903.1|2896.6|0
1588757700000|2020-05-06 09:35:00|2903.1|2896.6|2901.6|2894.6|2903.6|2896.6|2901.6|2894.6|0
1588758000000|2020-05-06 09:40:00|2901.1||2901.1||2901.1||2899.1||0
1588758300000|2020-05-06 09:45:00|2901.6||2900.1||2901.6||2900.1||0
1588758600000|2020-05-06 09:50:00|2899.6|2895.1|2902.1|2895.6|2902.1|2895.6|2899.6|2894.6|0
1588758900000|2020-05-06 09:55:00|2901.6|2895.1|2906.1|2899.6|2906.1|2899.6|2901.6|2895.1|0
1588759200000|2020-05-06 10:00:00|2906.6|2900.1|2907.1|2900.1|2907.1|2900.6|2906.1|2899.1|0
1588759500000|2020-05-06 10:05:00|2907.6|2900.6|2906.6|2900.1|2909.1|2902.6|2906.6|2900.1|0
1588759800000|2020-05-06 10:10:00|2907.1|2899.6|2906.1|2899.6|2907.1|2900.1|2905.1|2898.1|0
1588760100000|2020-05-06 10:15:00|2905.6|2899.1|2902.6|2896.1|2905.6|2899.1|2901.6|2894.6|0
1588760400000|2020-05-06 10:20:00|2903.1|2896.6|2903.6|2897.1|2904.6|2898.1|2903.1|2896.6|0
1588760700000|2020-05-06 10:25:00|2903.1|2896.6|2905.6|2899.1|2905.6|2899.1|2903.1|2896.6|0
1588761000000|2020-05-06 10:30:00|2906.1|2899.6|2903.6|2897.1|2906.6|2900.1|2903.6|2897.1|0
1588761300000|2020-05-06 10:35:00|2904.1|2896.6|2904.6|2897.6|2905.1|2898.1|2903.1|2896.1|0
1588761600000|2020-05-06 10:40:00|2904.1|2897.1|2904.1|2897.1|2904.1|2897.1|2903.1|2896.1|0
1588761900000|2020-05-06 10:45:00|2903.6|2896.6|2903.6|2897.1|2903.6|2898.6|2903.1|2896.1|2
1588762200000|2020-05-06 10:50:00|2903.1|2896.6|2902.1|2895.6|2903.1|2896.6|2901.1|2894.6|0
1588762500000|2020-05-06 10:55:00|2901.6|2895.1|2902.1|2895.6|2902.1|2895.6|2901.1|2894.6|0
1588762800000|2020-05-06 11:00:00|2904.1|2895.1|2902.1|2895.1|2910.1|2897.1|2902.1|2894.6|0
1588763100000|2020-05-06 11:05:00|2901.6|2895.6|2898.6|2894.6|2902.6|2896.1|2898.6|2894.6|0
1588763400000|2020-05-06 11:10:00|2896.6|2892.1|2900.1|2893.6|2900.1|2893.6|2895.6|2892.1|7
1588763700000|2020-05-06 11:15:00|2899.6|2893.1|2903.1|2896.1|2903.1|2896.1|2899.6|2893.1|0
1588764000000|2020-05-06 11:20:00|2903.6|2896.6|2903.6|2897.1|2903.6|2897.1|2903.6|2896.1|0
1588764300000|2020-05-06 11:25:00|2904.1|2897.6|2905.6|2899.1|2905.6|2899.1|2903.6|2897.6|0
1588764600000|2020-05-06 11:30:00|2906.1|2899.6|2905.6|2899.1|2908.1|2901.1|2905.6|2899.1|0
1588764900000|2020-05-06 11:35:00|2905.1|2898.6|2900.6|2894.1|2905.1|2898.6|2900.1|2893.6|0
1588765200000|2020-05-06 11:40:00|2901.1|2894.6|2902.6|2895.6|2902.6|2895.6|2900.6|2894.1|0
1588765500000|2020-05-06 11:45:00|2902.1|2896.1|2902.1|2895.6|2902.1|2896.1|2901.1|2894.1|0
1588765800000|2020-05-06 11:50:00|2902.6|2896.1|2902.1|2895.6|2903.6|2897.1|2902.1|2895.6|0
1588766100000|2020-05-06 11:55:00|2901.6|2895.1|2900.6|2894.1|2901.6|2895.1|2900.6|2893.6|0
1588766400000|2020-05-06 12:00:00|2900.1|2893.6|2899.1|2892.6|2900.6|2893.6|2899.1|2892.6|0
1588766700000|2020-05-06 12:05:00|2898.6|2892.1|2901.1|2894.6|2901.1|2894.6|2898.1|2891.6|0
1588767000000|2020-05-06 12:10:00|2900.6|2894.1|2900.6|2890.6|2900.6|2894.1|2898.6|2890.6|0
1588767300000|2020-05-06 12:15:00|2899.6|2891.1|2895.1|2889.6|2900.6|2894.1|2895.1|2889.1|4
1588767600000|2020-05-06 12:20:00||2889.1||2890.6||2890.6||2889.1|0
1588767900000|2020-05-06 12:25:00||2890.1||2890.1||2891.6||2890.1|0
1588768200000|2020-05-06 12:30:00|2897.6|2890.6|2899.1|2892.1|2899.1|2892.6|2897.6|2890.6|0
1588768500000|2020-05-06 12:35:00|2898.6|2891.6|2897.6|2891.1|2899.6|2893.1|2896.1|2889.1|0
1588768800000|2020-05-06 12:40:00|2897.1|2890.6|2898.6|2891.6|2898.6|2891.6|2896.6|2889.6|0
1588769100000|2020-05-06 12:45:00|2899.1|2892.1|2902.6|2896.1|2903.1|2896.6|2899.1|2892.1|0
1588769400000|2020-05-06 12:50:00|2903.1|2895.6|2902.6|2896.1|2903.1|2896.1|2901.6|2894.6|0
1588769700000|2020-05-06 12:55:00|2900.6|2896.6|2902.6|2896.1|2903.1|2896.6|2900.6|2895.1|3
1588770000000|2020-05-06 13:00:00|2903.1|2896.6|2904.6|2898.1|2905.1|2898.1|2903.1|2896.6|0
1588770300000|2020-05-06 13:05:00|2905.1|2898.6|2906.6|2899.6|2906.6|2900.1|2905.1|2898.6|0
1588770600000|2020-05-06 13:10:00|2906.1|2899.1|2905.1|2898.6|2906.6|2899.6|2905.1|2898.6|0
1588770900000|2020-05-06 13:15:00|2905.6|2898.1|2902.6|2895.6|2905.6|2898.1|2902.1|2895.6|0
1588771200000|2020-05-06 13:20:00|2902.1|2896.1|2906.6|2899.6|2906.6|2899.6|2902.1|2896.1|0
1588771500000|2020-05-06 13:25:00|2906.1|2899.1|2906.1|2899.6|2906.1|2899.6|2904.6|2898.1|0
1588771800000|2020-05-06 13:30:00|2906.6|2899.1|2903.6|2896.6|2906.6|2899.1|2903.6|2896.6|0
1588772100000|2020-05-06 13:35:00|2903.1|2897.1|2904.1|2897.6|2906.6|2900.1|2903.1|2897.1|0
1588772400000|2020-05-06 13:40:00|2904.6|2898.1|2903.6|2897.1|2907.6|2900.6|2903.6|2896.6|0
1588772700000|2020-05-06 13:45:00|2904.1|2897.6|2907.6|2900.6|2910.6|2903.6|2904.1|2897.6|0
1588773000000|2020-05-06 13:50:00|2907.1|2900.1|2904.1|2897.6|2907.6|2900.6|2904.1|2897.6|0
1588773300000|2020-05-06 13:55:00|2903.6|2897.1|2901.6|2895.1|2904.1|2897.1|2901.1|2894.1|0
1588773600000|2020-05-06 14:00:00|2902.1|2895.6|2897.1|2890.1|2904.6|2897.6|2897.1|2890.1|0
1588773900000|2020-05-06 14:05:00|2896.6|2890.6|2894.6|2887.6|2897.6|2891.1|2894.1|2887.1|0
1588774200000|2020-05-06 14:10:00|2894.1|2887.1|2897.1|2890.6|2897.1|2890.6|2893.6|2886.6|0
1588774500000|2020-05-06 14:15:00|2897.6|2890.1|2897.1|2890.6|2899.6|2893.1|2895.6|2888.6|0
1588774800000|2020-05-06 14:20:00|2896.6|2890.1|2899.1|2892.1|2917.1|2893.6|2895.6|2880.1|1
1588775100000|2020-05-06 14:25:00|2899.6|2892.6|2901.6|2895.1|2903.6|2897.1|2899.6|2892.6|0
1588775400000|2020-05-06 14:30:00|2902.1|2895.6|2903.1|2896.6|2904.1|2897.6|2901.6|2895.6|0
1588775700000|2020-05-06 14:35:00|2902.6|2896.1|2897.6|2891.1|2902.6|2896.1|2897.6|2890.6|0
1588776000000|2020-05-06 14:40:00|2898.1|2891.6|2905.1|2898.6|2905.1|2898.6|2898.1|2891.6|0
1588776300000|2020-05-06 14:45:00|2905.6|2899.1|2910.1|2903.6|2910.6|2904.1|2905.6|2899.1|0
1588776600000|2020-05-06 14:50:00|2910.6|2904.1|2908.1|2901.6|2911.1|2904.1|2907.6|2901.1|0
1588776900000|2020-05-06 14:55:00|2907.6|2901.1|2908.1|2901.1|2910.6|2904.1|2907.1|2900.6|0
1588777200000|2020-05-06 15:00:00|2907.6|2900.6|2905.6|2899.1|2908.6|2902.1|2905.6|2899.1|0
1588777500000|2020-05-06 15:05:00|2906.1|2898.6|2902.6|2896.1|2906.1|2899.1|2902.1|2895.6|0
1588777800000|2020-05-06 15:10:00|2903.1|2896.6|2900.1|2893.6|2903.1|2896.6|2899.6|2892.6|0
1588778100000|2020-05-06 15:15:00|2899.6|2893.1|2895.6|2888.6|2899.6|2893.6|2895.1|2888.6|2
1588778400000|2020-05-06 15:20:00|2895.1|2888.1|2892.6|2886.1|2896.1|2889.6|2892.6|2886.1|0
1588778700000|2020-05-06 15:25:00|2892.1|2885.6|2905.6|2877.1|2905.6|2889.6|2892.1|2877.1|0
1588779000000|2020-05-06 15:30:00|2904.1|2877.6|2904.6|2879.6|2905.6|2881.6|2890.1|2873.6|0
1588779300000|2020-05-06 15:35:00|2904.1|2880.1|2906.6|2879.6|2906.6|2881.1|2902.6|2879.6|0
1588780200000|2020-05-06 15:50:00|2906.1||2897.6||2906.1||2895.6||0
1588780500000|2020-05-06 15:55:00|2906.6||2899.6||2906.6||2899.6||0
1588780800000|2020-05-06 16:00:00|2906.1||2906.6||2906.6||2901.1||0
1588781400000|2020-05-06 16:10:00|2896.1||2896.1||2896.1||2896.1||0
1588794600000|2020-05-06 19:50:00|2895.6||2895.6||2896.1||2895.6||0
1588794900000|2020-05-06 19:55:00|2896.1||2895.6||2896.1||2895.6||0
1588831200000|2020-05-07 06:00:00|2936.1|2831.1|2936.1|2857.1|2936.1|2857.6|2936.1|2831.1|0
1588831500000|2020-05-07 06:05:00|2935.6|2857.6|2934.6|2859.1|2935.6|2859.1|2934.6|2857.6|0
1588831800000|2020-05-07 06:10:00|2934.1|2859.6|2934.1|2861.6|2934.1|2862.6|2934.1|2859.6|0
1588832100000|2020-05-07 06:15:00|2936.1||2935.6||2936.1||2935.6||0
1588832400000|2020-05-07 06:20:00||2862.1||2862.1||2862.1||2862.1|0
1588832700000|2020-05-07 06:25:00|2936.1|2862.6|2936.1|2862.6|2936.1|2862.6|2936.1|2862.6|0
1588833000000|2020-05-07 06:30:00|2935.6||2935.6||2935.6||2935.6||0
1588833300000|2020-05-07 06:35:00|2935.1||2935.1||2935.1||2935.1||0
1588833600000|2020-05-07 06:40:00|2934.6|2863.6|2934.6|2864.1|2934.6|2864.1|2934.6|2862.6|0
1588833900000|2020-05-07 06:45:00|2934.1|2863.6|2906.6|2864.1|2934.1|2864.1|2906.6|2863.6|0
1588834200000|2020-05-07 06:50:00||2864.6||2864.1||2866.6||2864.1|0
1588834500000|2020-05-07 06:55:00||2864.6||2871.6||2877.6||2831.1|0
1588834800000|2020-05-07 07:00:00|2935.1|2876.1|2935.1|2903.1|2935.1|2905.1|2931.1|2876.1|0
1588835100000|2020-05-07 07:05:00|2934.1|2901.6|2919.6|2913.1|2934.1|2921.6|2917.6|2901.6|0
1588835400000|2020-05-07 07:10:00|2920.1|2912.6|2917.1|2910.6|2921.1|2914.1|2916.6|2910.1|0
1588835700000|2020-05-07 07:15:00|2916.6|2911.1|2919.1|2912.6|2924.6|2917.6|2916.6|2911.1|0
1588836000000|2020-05-07 07:20:00|2919.6|2912.1|2917.6|2911.1|2919.6|2912.6|2915.1|2908.6|0
1588836300000|2020-05-07 07:25:00|2917.1|2910.6|2914.6|2908.1|2918.6|2912.1|2914.1|2907.6|0
1588836600000|2020-05-07 07:30:00|2915.1|2908.6|2921.1|2914.6|2921.6|2914.6|2914.1|2907.1|0
1588836900000|2020-05-07 07:35:00|2921.6|2915.1|2922.1|2915.1|2922.1|2915.6|2918.6|2912.1|0
1588837200000|2020-05-07 07:40:00|2922.6|2915.6|2932.6|2919.6|2935.1|2922.6|2922.6|2915.6|0
1588837500000|2020-05-07 07:45:00|2932.1|2919.1|2933.6|2927.1|2935.1|2927.1|2930.1|2918.6|0
1588837800000|2020-05-07 07:50:00|2934.1|2927.6|2934.1|2927.1|2935.6|2930.1|2934.1|2927.1|0
1588838100000|2020-05-07 07:55:00|2933.6|2926.6|2931.1|2924.6|2934.1|2926.6|2929.1|2922.1|0
1588838400000|2020-05-07 08:00:00|2931.6|2925.1|2931.6|2925.1|2932.6|2926.1|2931.1|2925.1|0
1588838700000|2020-05-07 08:05:00|2932.1|2924.6|2931.6|2925.1|2932.6|2926.1|2930.1|2924.1|0
1588839000000|2020-05-07 08:10:00|2931.1|2925.6|2933.6|2927.1|2935.1|2928.1|2930.6|2924.6|0
1588839300000|2020-05-07 08:15:00|2934.1|2927.6|2935.1|2928.6|2935.6|2930.1|2933.6|2927.6|0
1588839600000|2020-05-07 08:20:00|2934.6|2928.1|2932.6|2929.1|2935.1|2929.1|2932.1|2925.6|0
1588839900000|2020-05-07 08:25:00|2933.1|2925.6|2930.1|2925.6|2933.1|2926.6|2930.1|2924.1|1
1588840200000|2020-05-07 08:30:00|2933.1|2926.1|2933.1|2926.1|2934.6|2927.6|2931.1|2925.1|1
1588840500000|2020-05-07 08:35:00|2932.6|2926.6|2933.6|2927.6|2935.6|2929.6|2932.1|2926.6|1
1588840800000|2020-05-07 08:40:00|2933.1|2927.1|2938.1|2931.6|2938.1|2931.6|2932.6|2926.6|0
1588841100000|2020-05-07 08:45:00|2937.6|2931.1|2939.6|2935.6|2940.6|2935.6|2937.1|2930.6|0
1588841400000|2020-05-07 08:50:00|2939.1|2932.6|2939.1|2932.6|2940.1|2933.1|2938.6|2932.1|2
1588841700000|2020-05-07 08:55:00|2939.6|2932.1|2936.6|2930.1|2939.6|2933.1|2936.6|2930.1|0
1588842000000|2020-05-07 09:00:00|2937.1|2930.6|2938.6|2932.1|2939.1|2932.6|2936.6|2930.6|0
1588842300000|2020-05-07 09:05:00|2938.1|2931.6|2937.6|2931.1|2938.1|2931.6|2936.1|2929.6|0
1588842600000|2020-05-07 09:10:00|2937.1|2931.6|2937.6|2930.6|2937.6|2931.6|2936.6|2930.1|0
1588842900000|2020-05-07 09:15:00|2937.1|2930.1|2940.1|2934.1|2940.1|2934.1|2935.6|2929.6|0
1588843200000|2020-05-07 09:20:00|2940.6|2934.6|2941.6|2935.6|2942.1|2935.6|2939.6|2933.6|0
1588843500000|2020-05-07 09:25:00|2942.1|2935.1|2942.1|2935.6|2942.1|2935.6|2941.1|2934.6|0
1588843800000|2020-05-07 09:30:00|2942.6|2935.1|2942.1|2936.1|2942.6|2936.1|2942.1|2935.1|0
1588844100000|2020-05-07 09:35:00|2942.6|2936.6|2943.6|2937.1|2944.1|2938.1|2942.6|2936.6|0
1588844400000|2020-05-07 09:40:00|2944.1|2937.6|2942.6|2936.6|2944.6|2938.1|2941.1|2934.6|0
1588844700000|2020-05-07 09:45:00|2942.1|2936.1|2940.6|2934.1|2942.1|2936.1|2940.1|2933.6|0
1588845000000|2020-05-07 09:50:00|2941.1|2934.6|2939.1|2931.6|2943.1|2935.6|2939.1|2931.1|0
1588845300000|2020-05-07 09:55:00|2939.6|2932.1|2939.1|2933.1|2941.6|2934.1|2938.6|2932.1|0
1588845600000|2020-05-07 10:00:00|2939.6|2932.6|2935.6|2929.1|2939.6|2932.6|2935.6|2929.1|0
1588845900000|2020-05-07 10:05:00|2936.1|2929.6|2940.6|2934.6|2940.6|2934.6|2935.6|2929.6|0
1588846200000|2020-05-07 10:10:00|2941.1|2935.1|2943.6|2937.1|2943.6|2937.1|2941.1|2935.1|0
1588846500000|2020-05-07 10:15:00|2944.1|2937.6|2944.1|2937.6|2944.6|2938.1|2943.1|2936.6|0
1588846800000|2020-05-07 10:20:00|2944.6|2938.1|2945.1|2938.6|2945.1|2938.6|2944.1|2937.6|0
1588847100000|2020-05-07 10:25:00|2944.6|2938.1|2944.6|2937.6|2946.1|2939.1|2944.1|2937.1|0
1588847400000|2020-05-07 10:30:00|2944.1|2936.6|2942.1|2935.6|2944.1|2937.1|2941.1|2935.1|0
1588847700000|2020-05-07 10:35:00|2941.6|2936.1|2942.1|2935.6|2943.1|2936.1|2941.1|2934.6|0
1588848000000|2020-05-07 10:40:00|2941.6|2935.1|2940.1|2934.1|2942.1|2935.1|2940.1|2934.1|0
1588848300000|2020-05-07 10:45:00|2940.6|2933.6|2939.6|2933.1|2940.6|2933.6|2938.1|2932.1|0
1588848600000|2020-05-07 10:50:00|2940.1|2932.6|2936.6|2930.1|2940.1|2932.6|2935.6|2929.1|0
1588848900000|2020-05-07 10:55:00|2937.1|2930.6|2938.1|2934.1|2939.1|2934.1|2936.6|2930.6|0
1588849200000|2020-05-07 11:00:00|2938.6||2939.1||2941.1||2938.1||0
1588849500000|2020-05-07 11:05:00|2939.6||2939.6||2940.1||2938.6||0
1588849800000|2020-05-07 11:10:00|2939.1||2940.1||2940.1||2939.1||0
1588850100000|2020-05-07 11:15:00|2939.6|2934.6|2941.6|2935.1|2942.1|2935.6|2939.1|2934.6|0
1588850400000|2020-05-07 11:20:00|2941.1|2934.6|2941.1|2934.6|2942.1|2935.6|2940.6|2934.1|0
1588850700000|2020-05-07 11:25:00|2940.6|2934.1|2938.6|2934.1|2940.6|2934.1|2938.6|2934.1|0
1588851000000|2020-05-07 11:30:00|2939.1||2940.1||2940.6||2937.6||0
1588851300000|2020-05-07 11:35:00|2939.6||2939.6||2940.1||2939.1||0
1588851600000|2020-05-07 11:40:00|2939.1||2940.1||2940.6||2939.1||0
1588851900000|2020-05-07 11:45:00|2940.6|2934.6|2942.6|2936.1|2942.6|2936.1|2940.1|2934.1|0
1588852200000|2020-05-07 11:50:00|2943.1|2936.6|2945.1|2938.6|2945.6|2939.1|2943.1|2936.6|0
1588852500000|2020-05-07 11:55:00|2945.6|2939.1|2950.1|2943.1|2951.1|2944.6|2945.6|2939.1|0
1588852800000|2020-05-07 12:00:00|2949.6|2943.6|2946.1|2939.6|2949.6|2943.6|2946.1|2939.6|0
1588853100000|2020-05-07 12:05:00|2945.6|2939.1|2942.6|2936.1|2945.6|2939.1|2942.1|2936.1|0
1588853400000|2020-05-07 12:10:00|2943.1|2935.6|2942.1|2935.6|2943.1|2935.6|2942.1|2935.6|0
1588853700000|2020-05-07 12:15:00|2942.6|2936.1|2945.1|2938.6|2945.1|2938.6|2942.1|2936.1|0
1588854000000|2020-05-07 12:20:00|2944.6|2938.1|2947.1|2941.1|2947.6|2941.1|2944.1|2938.1|0
1588854300000|2020-05-07 12:25:00|2946.6|2940.6|2948.1|2938.6|2948.1|2940.6|2946.1|2938.6|0
1588854600000|2020-05-07 12:30:00|2948.6|2939.1|2945.6|2939.1|2948.6|2940.6|2943.6|2937.6|0
1588854900000|2020-05-07 12:35:00|2946.1|2939.6|2947.1|2940.6|2949.1|2942.6|2945.6|2939.6|0
1588855200000|2020-05-07 12:40:00|2947.6|2941.1|2949.6|2943.1|2952.1|2946.1|2947.6|2941.1|0
1588855500000|2020-05-07 12:45:00|2950.1|2943.6|2948.6|2942.6|2950.6|2943.6|2948.1|2941.6|0
1588855800000|2020-05-07 12:50:00|2949.1|2943.1|2949.6|2943.1|2950.1|2943.6|2948.6|2942.1|0
1588856100000|2020-05-07 12:55:00|2950.1|2943.6|2950.6|2944.1|2950.6|2944.1|2949.6|2943.1|0
1588856400000|2020-05-07 13:00:00|2951.1|2944.6|2953.1|2946.6|2953.6|2947.1|2950.6|2944.6|0
1588856700000|2020-05-07 13:05:00|2952.6|2946.1|2955.6|2949.1|2956.1|2949.1|2952.1|2945.6|0
1588857000000|2020-05-07 13:10:00|2955.1|2948.6|2952.6|2946.1|2955.1|2948.6|2952.6|2946.1|0
1588857300000|2020-05-07 13:15:00|2952.1|2945.6|2952.6|2946.1|2953.1|2946.6|2950.6|2944.6|0
1588857600000|2020-05-07 13:20:00|2953.1|2946.6|2951.6|2945.6|2953.6|2947.1|2951.6|2945.6|0
1588857900000|2020-05-07 13:25:00|2952.1|2945.1|2953.1|2946.6|2954.1|2947.1|2951.6|2944.6|0
1588858200000|2020-05-07 13:30:00|2953.6|2947.1|2953.1|2947.1|2956.1|2949.6|2952.1|2945.6|0
1588858500000|2020-05-07 13:35:00|2953.6|2946.6|2951.1|2944.1|2954.6|2948.1|2950.1|2944.1|0
1588858800000|2020-05-07 13:40:00|2950.6|2943.6|2948.6|2942.6|2951.1|2944.1|2948.1|2941.6|0
1588859100000|2020-05-07 13:45:00|2949.1|2943.1|2949.6|2943.1|2950.6|2944.1|2947.6|2941.1|0
1588859400000|2020-05-07 13:50:00|2950.1|2943.6|2950.1|2944.1|2951.1|2944.6|2947.6|2941.1|0
1588859700000|2020-05-07 13:55:00|2950.6|2943.6|2946.1|2939.6|2950.6|2943.6|2946.1|2939.6|0
1588860000000|2020-05-07 14:00:00|2945.6|2939.1|2945.1|2938.6|2946.1|2940.6|2944.6|2938.6|9
1588860300000|2020-05-07 14:05:00|2945.6|2939.1|2948.1|2941.6|2948.6|2942.1|2945.1|2939.1|0
1588860600000|2020-05-07 14:10:00|2947.6|2943.6|2945.1|2938.6|2948.6|2943.6|2943.1|2937.1|3
1588860900000|2020-05-07 14:15:00|2944.6|2939.1|2946.6|2940.1|2947.6|2941.1|2944.6|2938.6|0
1588861200000|2020-05-07 14:20:00|2947.1|2940.6|2946.6|2940.1|2947.1|2940.6|2945.1|2939.1|0
1588861500000|2020-05-07 14:25:00|2946.1|2939.6|2950.6|2943.6|2951.1|2944.6|2944.6|2938.1|0
1588861800000|2020-05-07 14:30:00|2950.1|2943.1|2953.1|2946.6|2954.6|2948.1|2949.1|2942.6|0
1588862100000|2020-05-07 14:35:00|2952.6|2946.1|2948.6|2942.6|2952.6|2946.1|2947.6|2941.1|0
1588862400000|2020-05-07 14:40:00|2948.1|2943.1|2948.1|2941.6|2948.6|2945.1|2947.6|2941.6|0
1588862700000|2020-05-07 14:45:00|2947.6|2941.1|2945.1|2938.6|2947.6|2942.1|2945.1|2938.6|0
1588863000000|2020-05-07 14:50:00|2948.6|2939.1|2948.1|2941.6|2948.6|2942.1|2947.6|2939.1|3
1588863300000|2020-05-07 14:55:00|2947.6|2942.1|2946.6|2941.6|2947.6|2942.1|2946.6|2940.1|0
1588863600000|2020-05-07 15:00:00|2950.1|2942.1|2953.1|2946.6|2954.6|2948.1|2950.1|2942.1|2
1588863900000|2020-05-07 15:05:00|2952.6|2946.1|2952.1|2945.6|2953.6|2946.1|2950.6|2944.6|0
1588864200000|2020-05-07 15:10:00|2951.6|2945.1|2955.6|2949.1|2956.1|2949.6|2951.6|2945.1|3
1588864500000|2020-05-07 15:15:00|2955.1|2948.6|2958.6|2954.6|2959.6|2954.6|2954.6|2948.1|0
1588864800000|2020-05-07 15:20:00|2958.1|2951.1|2956.6|2949.6|2958.6|2952.6|2956.1|2949.1|27
1588865100000|2020-05-07 15:25:00|2956.1|2953.6|2962.6|2953.6|2962.6|2954.1|2956.1|2951.6|7
1588865400000|2020-05-07 15:30:00|2963.1|2954.1|2967.1|2953.6|2968.6|2954.6|2962.6|2950.6|0
1588865700000|2020-05-07 15:35:00|2967.6|2954.1|2969.1|2935.1|2971.6|2959.6|2967.6|2935.1|0
1588866000000|2020-05-07 15:40:00|2975.6|2956.6|2976.1|2957.6|2976.1|2957.6|2971.1|2912.1|0
1588866300000|2020-05-07 15:45:00|2980.1|2950.1|2979.1|2948.6|2985.6|2977.1|2978.1|2922.6|18
1588866600000|2020-05-07 15:50:00|3012.6|2942.1|2978.1|2942.1|3012.6|2942.1|2976.1|2942.1|0
1588866900000|2020-05-07 15:55:00|2977.6|2918.1|2977.6|2946.6|2977.6|2946.6|2977.6|2918.1|0
1588867200000|2020-05-07 16:00:00|3009.1|2921.1|2977.6|2954.6|3009.1|2954.6|2977.6|2921.1|0
1588867500000|2020-05-07 16:05:00|3009.1||2977.6||3009.1||2977.6||0
1588867800000|2020-05-07 16:10:00|3009.1||2977.6||3009.1||2977.6||0
1588868400000|2020-05-07 16:20:00|3010.6||2977.6||3010.6||2977.6||0
1588869000000|2020-05-07 16:30:00|2984.1|2965.1|2977.6|2965.1|2984.1|2965.1|2977.6|2965.1|0
1588869300000|2020-05-07 16:35:00|3011.1|2954.6|2977.6|2954.6|3011.1|2954.6|2977.6|2954.6|1
1588869600000|2020-05-07 16:40:00|2983.6||2977.6||2983.6||2977.6||0
1588869900000|2020-05-07 16:45:00|2983.6||2977.6||2983.6||2977.6||0
1588870500000|2020-05-07 16:55:00||2965.1||2965.1||2965.1||2965.1|0
1588871400000|2020-05-07 17:10:00|2984.1||2977.6||2984.1||2977.6||0
1588871700000|2020-05-07 17:15:00|2984.1|2954.6|2977.6|2965.1|3011.1|2965.1|2977.6|2954.6|1
1588872000000|2020-05-07 17:20:00||2954.6||2954.6||2954.6||2954.6|2
1588872300000|2020-05-07 17:25:00|3002.6||2977.6||3002.6||2977.6||0
1588872600000|2020-05-07 17:30:00|3002.6||2977.6||3002.6||2977.6||0
1588873200000|2020-05-07 17:40:00|2983.6||2977.6||2983.6||2977.6||0
1588873500000|2020-05-07 17:45:00|2983.6||2977.6||2983.6||2977.6||0
1588873800000|2020-05-07 17:50:00|3000.6||2977.1||3000.6||2977.1||0
1588874100000|2020-05-07 17:55:00|2983.1||2977.1||2983.1||2977.1||0
1588874400000|2020-05-07 18:00:00|3000.6||2977.1||3000.6||2977.1||0
1588874700000|2020-05-07 18:05:00|2983.1||2977.1||2983.1||2977.1||0
1588875300000|2020-05-07 18:15:00|3000.6||2977.1||3000.6||2977.1||0
1588875600000|2020-05-07 18:20:00|2976.6||2962.6||2976.6||2962.6||0
1588875900000|2020-05-07 18:25:00|3000.6||2962.6||3000.6||2962.6||0
1588876200000|2020-05-07 18:30:00|3000.6||2961.1||3000.6||2961.1||0
1588876500000|2020-05-07 18:35:00|3000.6||2962.6||3000.6||2962.6||0
1588876800000|2020-05-07 18:40:00|3000.6||2962.6||3000.6||2962.6||0
1588877100000|2020-05-07 18:45:00||2930.6||2928.6||2930.6||2903.6|1
1588877400000|2020-05-07 18:50:00|2969.1|2903.6|2962.6|2928.6|2969.1|2928.6|2962.6|2903.6|0
1588878000000|2020-05-07 19:00:00|2969.1|2926.6|2962.6|2926.6|2969.1|2926.6|2962.6|2926.6|0
1588878300000|2020-05-07 19:05:00||2903.6||2931.1||2931.1||2903.6|0
1588878900000|2020-05-07 19:15:00||2903.6||2927.1||2929.1||2900.1|0
1588879500000|2020-05-07 19:25:00||2903.6||2931.6||2931.6||2903.6|0
1588879800000|2020-05-07 19:30:00|2969.1|2903.6|2962.6|2927.6|2969.1|2929.6|2962.6|2900.6|0
1588880100000|2020-05-07 19:35:00|2969.1|2903.6|2962.6|2927.6|2969.1|2927.6|2962.6|2903.6|0
1588880400000|2020-05-07 19:40:00|2969.1|2901.1|2962.6|2927.6|2969.1|2927.6|2962.6|2901.1|0
1588880700000|2020-05-07 19:45:00|2992.6||2962.6||2992.6||2962.6||0
1588881000000|2020-05-07 19:50:00|2969.1|2903.1|2958.1|2927.6|2969.1|2927.6|2958.1|2903.1|0
1588881300000|2020-05-07 19:55:00||2921.6||2927.6||2927.6||2903.1|0
1588917600000|2020-05-08 06:00:00|3034.6|2965.6|3041.1|2966.1|3044.1|2966.1|3034.6|2965.6|0
1588918200000|2020-05-08 06:10:00|3507.1||3507.1||3507.1||3507.1||0
1588918500000|2020-05-08 06:15:00|3506.6||3029.1||3506.6||3029.1||0
1588919100000|2020-05-08 06:25:00|3016.6|2966.6|3016.6|2966.6|3016.6|2966.6|3016.6|2966.6|0
1588919400000|2020-05-08 06:30:00|3016.1|2967.1|3016.1|2969.1|3016.1|2969.1|3016.1|2967.1|0
1588919700000|2020-05-08 06:35:00||2969.6||2969.6||2969.6||2969.6|0
1588920000000|2020-05-08 06:40:00|3015.6|2970.1|3015.1|2970.1|3015.6|2970.1|3015.1|2970.1|0
1588920300000|2020-05-08 06:45:00|3014.6|2970.6|3014.6|2970.1|3015.6|2970.6|3009.6|2970.1|0
1588920600000|2020-05-08 06:50:00|3015.6|2969.6|3015.6|2969.6|3015.6|2969.6|3015.6|2969.6|0
1588920900000|2020-05-08 06:55:00|3015.1|2970.1|3013.6|2970.1|3015.1|2970.1|3013.1|2969.6|0
1588921200000|2020-05-08 07:00:00|3013.1|2969.6|2991.6|2975.6|3013.1|2977.6|2991.1|2969.6|0
1588921500000|2020-05-08 07:05:00|2990.6|2974.6|2985.1|2970.1|2990.6|2977.6|2979.6|2969.6|0
1588921800000|2020-05-08 07:10:00|2984.6|2971.1|2986.1|2979.1|2987.1|2980.6|2983.1|2970.1|0
1588922100000|2020-05-08 07:15:00|2985.6|2978.6|2986.1|2980.6|2986.1|2980.6|2984.6|2975.1|0
1588922400000|2020-05-08 07:20:00|2987.6|2981.1|2987.6|2980.1|2987.6|2984.1|2987.6|2980.1|2
1588922700000|2020-05-08 07:25:00|2987.1|2979.6|2987.6|2982.6|2987.6|2982.6|2987.1|2978.1|0
1588923000000|2020-05-08 07:30:00|2987.1|2982.1|2984.1|2974.6|2987.6|2982.1|2983.6|2974.1|0
1588923300000|2020-05-08 07:35:00|2983.6|2974.1|2988.1|2981.6|2988.1|2981.6|2982.6|2973.6|0
1588923600000|2020-05-08 07:40:00|2987.6|2981.1|2991.1|2982.1|2991.6|2983.1|2987.6|2978.1|0
1588923900000|2020-05-08 07:45:00|2990.6|2981.6|2988.1|2981.6|2991.1|2982.6|2987.1|2978.1|0
1588924200000|2020-05-08 07:50:00||2981.1||2979.1||2981.6||2979.1|1
1588924500000|2020-05-08 07:55:00|2987.6|2979.6|2987.6|2976.6|2988.1|2982.1|2982.6|2976.1|1
1588924800000|2020-05-08 08:00:00|2987.1|2976.1|2987.1|2979.6|2987.1|2980.1|2986.6|2976.1|0
1588925100000|2020-05-08 08:05:00||2980.1||2981.1||2982.1||2980.1|0
1588925400000|2020-05-08 08:10:00||2980.6||2981.6||2982.1||2980.6|0
1588925700000|2020-05-08 08:15:00|2984.6|2981.1|2989.1|2981.1|2990.6|2982.1|2984.6|2979.1|7
1588926000000|2020-05-08 08:20:00|2988.6|2980.6|2989.6|2980.6|2990.1|2981.6|2988.1|2979.1|0
1588926300000|2020-05-08 08:25:00|2989.1|2980.1|2985.1|2977.6|2989.6|2980.6|2985.1|2976.6|0
1588926600000|2020-05-08 08:30:00|2987.6|2978.1|2989.1|2980.6|2990.6|2981.6|2987.6|2977.1|1
1588926900000|2020-05-08 08:35:00|2989.6|2981.1|2992.6|2983.6|2992.6|2984.1|2988.6|2981.1|0
1588927200000|2020-05-08 08:40:00|2993.1|2984.6|2995.6|2986.6|2995.6|2987.1|2992.6|2983.6|0
1588927500000|2020-05-08 08:45:00|2995.1|2987.1|2995.1|2986.1|2995.6|2987.1|2994.1|2985.6|0
1588927800000|2020-05-08 08:50:00|2995.6|2986.6|2999.1|2990.1|2999.1|2990.1|2994.6|2986.1|0
1588928100000|2020-05-08 08:55:00|2998.6|2991.1|3003.6|2997.1|3003.6|2997.1|2998.6|2990.6|0
1588928400000|2020-05-08 09:00:00|3003.1||3001.6||3004.1||3001.6||0
1588928700000|2020-05-08 09:05:00|3001.1|2992.1|3000.6|2992.1|3001.6|2992.6|2999.1|2990.6|4
1588929000000|2020-05-08 09:10:00|3001.1|2992.6|3000.1|2991.1|3002.6|2994.1|3000.1|2991.1|0
1588929300000|2020-05-08 09:15:00|2999.6|2991.6|3000.6|2992.1|3001.6|2992.6|2999.1|2990.6|0
1588929600000|2020-05-08 09:20:00|3000.1|2991.6|2995.6|2986.6|3001.1|2992.1|2994.6|2986.1|0
1588929900000|2020-05-08 09:25:00|2996.1|2987.1|2996.6|2988.1|2998.6|2989.6|2995.6|2987.1|0
1588930200000|2020-05-08 09:30:00|2996.1|2987.6|2997.6|2988.1|2997.6|2989.1|2995.6|2987.1|0
1588930500000|2020-05-08 09:35:00|2996.6|2987.6|2994.1|2985.6|2996.6|2988.1|2993.6|2983.1|0
1588930800000|2020-05-08 09:40:00|2993.6|2985.1|2998.1|2989.1|2998.1|2989.6|2993.6|2985.1|0
1588931100000|2020-05-08 09:45:00|2997.6|2989.6|2996.1|2987.6|2998.1|2990.6|2995.6|2987.1|0
1588931400000|2020-05-08 09:50:00|2995.6|2987.1|2997.1|2988.6|2997.6|2989.1|2995.6|2986.6|0
1588931700000|2020-05-08 09:55:00|2997.6|2988.1|2998.1|2991.1|2998.1|2992.1|2996.6|2987.6|0
1588932000000|2020-05-08 10:00:00|2997.6|2991.6|2998.1|2993.1|2998.1|2993.1|2997.6|2989.6|0
1588932300000|2020-05-08 10:05:00|2996.6||2998.1||2998.1||2996.6||1
1588932600000|2020-05-08 10:10:00|3002.6|2993.6|3002.1|2993.6|3002.6|2993.6|3001.6|2993.1|1
1588932900000|2020-05-08 10:15:00|3002.6|2993.1|3000.6|2993.1|3004.1|2995.6|3000.6|2993.1|0
1588933200000|2020-05-08 10:20:00|3001.1||3000.6||3001.6||2999.6||0
1588933500000|2020-05-08 10:25:00|3001.1||2999.1||3001.1||2998.1||0
1588933800000|2020-05-08 10:30:00|2999.6||3001.1||3001.6||2998.6||0
1588934100000|2020-05-08 10:35:00|3000.6||2998.6||3001.6||2998.1||0
1588934400000|2020-05-08 10:40:00|2998.1|2987.6|2998.6|2989.1|2998.6|2989.1|2996.1|2987.6|1
1588934700000|2020-05-08 10:45:00|2999.1|2989.6|3000.6|2991.1|3001.1|2992.1|2998.1|2989.6|0
1588935000000|2020-05-08 10:50:00|3000.1|2990.6|2999.6|2990.6|3000.1|2991.1|2997.1|2988.6|0
1588935300000|2020-05-08 10:55:00|3000.1|2991.1|2999.6|2991.1|3001.1|2992.6|2999.6|2991.1|0
1588935600000|2020-05-08 11:00:00|3000.1|2990.6|2999.6|2989.1|3001.1|2990.6|2997.6|2985.6|0
1588935900000|2020-05-08 11:05:00|3000.1|2988.6|3001.6|2991.6|3001.6|2991.6|3000.1|2988.6|0
1588936200000|2020-05-08 11:10:00|3001.1|2991.1|2999.6|2988.6|3001.1|2991.6|2999.6|2988.6|0
1588936500000|2020-05-08 11:15:00|2998.6|2988.1|2999.1|2989.1|2999.1|2989.1|2994.6|2986.1|0
1588936800000|2020-05-08 11:20:00|2999.6|2989.6|3001.1|2990.6|3001.1|2991.1|2999.6|2989.1|0
1588937100000|2020-05-08 11:25:00|3000.6|2991.1|2999.1|2989.1|3000.6|2991.1|2999.1|2988.6|0
1588937400000|2020-05-08 11:30:00|2995.1|2988.6|2995.1|2987.1|2995.1|2989.1|2995.1|2986.6|0
1588937700000|2020-05-08 11:35:00|2997.6|2986.6|2998.6|2988.6|2998.6|2989.1|2997.6|2986.6|0
1588938000000|2020-05-08 11:40:00|2998.1||2996.6||2998.1||2996.6||0
1588938300000|2020-05-08 11:45:00|2996.1|2984.6|2993.6|2984.6|2996.1|2984.6|2993.6|2984.6|0
1588938600000|2020-05-08 11:50:00|2993.1||2992.6||2993.1||2992.6||0
1588938900000|2020-05-08 11:55:00|2993.1||2993.1||2993.1||2993.1||0
1588939200000|2020-05-08 12:00:00|2992.6||2991.1||2992.6||2991.1||0
1588939500000|2020-05-08 12:05:00|2991.6|2985.1|2996.1|2985.6|2996.1|2985.6|2991.6|2984.6|0
1588939800000|2020-05-08 12:10:00|2995.6|2985.1|2994.1|2984.6|2995.6|2985.6|2994.1|2984.6|0
1588940100000|2020-05-08 12:15:00|2993.6|2987.6|2992.6|2984.6|2993.6|2987.6|2992.6|2984.6|1
1588940400000|2020-05-08 12:20:00|2993.1|2985.1|2993.6|2986.1|2996.6|2986.6|2992.6|2984.6|0
1588940700000|2020-05-08 12:25:00|2993.1|2984.6|2996.1|2985.1|2996.1|2985.1|2993.1|2984.6|0
1588941000000|2020-05-08 12:30:00|2996.6|2985.6|2996.1|2986.1|3004.6|2994.6|2996.1|2985.6|2
1588941300000|2020-05-08 12:35:00|2996.6|2985.6|3001.6|2991.6|3001.6|2992.6|2995.1|2985.6|3
1588941600000|2020-05-08 12:40:00|3002.1|2991.1|3001.6|2991.6|3004.6|2995.1|3001.6|2991.1|0
1588941900000|2020-05-08 12:45:00|3002.1|2992.1|2995.6|2985.1|3003.1|2993.1|2995.6|2984.6|0
1588942200000|2020-05-08 12:50:00|2996.1|2985.6|2996.1|2985.6|2997.1|2986.6|2995.6|2985.6|0
1588942500000|2020-05-08 12:55:00|2995.6|2986.1|2995.1|2984.6|2995.6|2986.1|2995.1|2984.6|0
1588942800000|2020-05-08 13:00:00|2995.6|2984.1|2997.6|2987.1|2997.6|2987.6|2995.6|2984.1|0
1588943100000|2020-05-08 13:05:00|2997.1|2987.6|2995.6|2985.1|2997.1|2987.6|2995.1|2985.1|0
1588943400000|2020-05-08 13:10:00|2995.1|2984.6|2996.6|2987.1|2996.6|2987.6|2993.6|2983.1|0
1588943700000|2020-05-08 13:15:00|2997.1|2987.6|2998.1|2987.6|2998.6|2988.6|2996.6|2986.6|1
1588944000000|2020-05-08 13:20:00|2997.6|2987.1|2995.1|2985.1|2997.6|2987.1|2994.6|2984.1|0
1588944300000|2020-05-08 13:25:00|2991.6|2984.6|2994.6|2984.6|2997.1|2988.1|2991.6|2984.6|3
1588944600000|2020-05-08 13:30:00|2995.1|2985.1|2995.1|2985.6|2995.6|2985.6|2993.1|2983.1|0
1588944900000|2020-05-08 13:35:00|2994.6|2985.1|2990.1|2979.6|2994.6|2985.1|2990.1|2979.1|0
1588945200000|2020-05-08 13:40:00|2990.6|2979.1|2991.1|2980.6|2992.6|2983.1|2990.6|2979.1|0
1588945500000|2020-05-08 13:45:00|2991.6|2981.1|2990.6|2981.6|2992.1|2983.1|2989.6|2980.6|0
1588945800000|2020-05-08 13:50:00|2991.1|2982.1|2992.6|2983.6|2993.6|2985.1|2990.1|2981.6|0
1588946100000|2020-05-08 13:55:00|2992.1|2984.1|2993.1|2984.1|2994.1|2986.1|2992.1|2983.6|0
1588946400000|2020-05-08 14:00:00|2993.6|2983.6|2996.1|2986.1|2997.1|2988.1|2992.6|2983.6|0
1588946700000|2020-05-08 14:05:00|2995.6|2986.6|2996.6|2988.1|2999.1|2990.1|2994.1|2985.6|0
1588947000000|2020-05-08 14:10:00|2996.1|2988.6|2998.6|2989.6|2998.6|2990.1|2994.6|2985.6|0
1588947300000|2020-05-08 14:15:00|2998.1|2989.1|2998.6|2989.6|3000.1|2991.6|2997.6|2989.1|0
1588947600000|2020-05-08 14:20:00|2998.1|2990.1|2995.1|2986.6|2999.1|2993.6|2995.1|2986.6|4
1588947900000|2020-05-08 14:25:00|2995.6|2986.1|2995.6|2986.6|2996.6|2987.6|2993.6|2985.1|0
1588948200000|2020-05-08 14:30:00|2995.1|2986.1|2998.1|2992.1|2999.1|2992.1|2994.6|2986.1|0
1588948500000|2020-05-08 14:35:00|2998.6|2994.1|3000.6|2994.1|3001.6|2994.1|2998.1|2994.1|0
1588948800000|2020-05-08 14:40:00|3000.1|2988.6|2992.6|2984.1|3000.6|2988.6|2992.1|2984.1|2
1588949100000|2020-05-08 14:45:00|2993.1|2984.6|2994.1|2986.1|2995.6|2986.6|2992.6|2984.1|0
1588949400000|2020-05-08 14:50:00|2993.6|2986.6|2993.1|2986.1|2995.6|2986.6|2992.1|2986.1|0
1588949700000|2020-05-08 14:55:00|2993.6||2991.6||2994.6||2991.1||0
1588950000000|2020-05-08 15:00:00|2992.1|2986.6|2991.1|2982.6|2992.1|2986.6|2989.6|2980.6|2
1588950300000|2020-05-08 15:05:00|2991.6|2983.1|2990.6|2982.6|2992.6|2983.6|2990.6|2982.6|0
1588950600000|2020-05-08 15:10:00|2991.1|2982.1|2992.1|2986.6|2993.1|2986.6|2989.1|2981.1|4
1588950900000|2020-05-08 15:15:00|2991.6|2983.1|2992.6|2986.6|2993.1|2986.6|2991.6|2983.1|0
1588951200000|2020-05-08 15:20:00|2992.1|2984.6|2992.6|2984.1|2993.1|2985.1|2991.6|2983.6|8
1588951500000|2020-05-08 15:25:00|2993.1|2984.6|2995.6|2983.6|2995.6|2984.6|2990.1|2981.6|0
1588951800000|2020-05-08 15:30:00|2996.1|2983.1|2998.6|2978.1|3002.6|2983.1|2996.1|2976.1|0
1588952100000|2020-05-08 15:35:00|2998.1|2978.6|3000.6|2975.6|3002.6|2979.1|2997.6|2975.6|0
1588952400000|2020-05-08 15:40:00|3000.1|2975.1|3002.1|2975.1|3034.6|2975.6|2999.1|2975.1|0
1588952700000|2020-05-08 15:45:00|3034.6||3002.1||3034.6||3002.1||0
1588953000000|2020-05-08 15:50:00|3031.6||3002.1||3031.6||3002.1||0
1588954500000|2020-05-08 16:15:00|3008.6||3002.1||3031.6||3002.1||0
1588954800000|2020-05-08 16:20:00|3031.6||3002.1||3031.6||3002.1||0
1588955400000|2020-05-08 16:30:00|3008.6||3003.1||3033.1||3002.1||0
1588955700000|2020-05-08 16:35:00|3033.1||3004.6||3033.1||3003.1||0
1588956000000|2020-05-08 16:40:00|3034.6||3004.6||3034.6||3004.6||0
1588956300000|2020-05-08 16:45:00|3034.6||3008.6||3034.6||3007.1||0
1588956600000|2020-05-08 16:50:00||2994.6||2994.6||2994.6||2994.6|0
1588956900000|2020-05-08 16:55:00|3041.1||3010.1||3041.1||3010.1||0
1588957200000|2020-05-08 17:00:00|3016.1||3010.1||3016.1||3010.1||0
1588957500000|2020-05-08 17:05:00|3004.6||3004.6||3004.6||3004.6||0
1588957800000|2020-05-08 17:10:00|2996.6|2976.1|3004.6|2975.1|3004.6|2976.1|2996.6|2975.1|7
1588960500000|2020-05-08 17:55:00|3011.1||3004.6||3011.1||3004.6||0
1588961100000|2020-05-08 18:05:00|3011.1||3004.6||3011.1||3004.6||0
1588961400000|2020-05-08 18:10:00|3011.1||3004.6||3011.1||3004.6||0
1588961700000|2020-05-08 18:15:00|3011.1||3006.6||3011.1||3006.6||0
1588962900000|2020-05-08 18:35:00|3007.6||2996.6||3007.6||2996.6||0
1588964700000|2020-05-08 19:05:00||2984.6||2981.6||2984.6||2981.6|0
1588965000000|2020-05-08 19:10:00||2975.1||2977.6||2981.6||2975.1|0
1588965300000|2020-05-08 19:15:00||2975.1||2977.6||2977.6||2975.1|0
1588965600000|2020-05-08 19:20:00||2975.1||2977.6||2977.6||2975.1|0
1588966500000|2020-05-08 19:35:00||2975.1||2977.6||2977.6||2975.1|0
1588967100000|2020-05-08 19:45:00||2975.1||2979.6||2979.6||2975.1|0
1588967400000|2020-05-08 19:50:00|3012.1|2980.6|3012.1|2980.6|3012.1|2980.6|3012.1|2980.6|1
1588967700000|2020-05-08 19:55:00|3018.6|2975.1|3013.6|2995.1|3018.6|2995.1|3012.1|2975.1|0
1589176800000|2020-05-11 06:00:00|3065.6|2969.6|3065.6|2955.6|3065.6|2969.6|3065.6|2955.6|0
1589177100000|2020-05-11 06:05:00|3021.6|3009.6|3065.6|3009.6|3065.6|3020.1|3021.6|3009.6|0
1589178000000|2020-05-11 06:20:00|3064.6||3065.6||3065.6||3064.6||0
1589178300000|2020-05-11 06:25:00|3056.6||3056.6||3056.6||3056.6||0
1589178600000|2020-05-11 06:30:00|3050.6|3020.1|3050.6|3010.1|3050.6|3020.6|3050.6|3010.1|0
1589178900000|2020-05-11 06:35:00||3004.1||3024.6||3024.6||3004.1|0
1589179800000|2020-05-11 06:50:00|3066.1|2963.1|3046.6|3018.6|3066.1|3018.6|3046.6|2963.1|4
1589180100000|2020-05-11 06:55:00|3043.6|3019.1|3043.6|3019.1|3043.6|3021.1|3043.6|3018.6|0
1589180400000|2020-05-11 07:00:00|3038.6|3019.6|3030.6|3023.6|3038.6|3024.6|3023.6|3019.1|3
1589180700000|2020-05-11 07:05:00|3030.1|3023.1|3018.6|3012.1|3031.1|3023.1|3015.1|3009.1|3
1589181000000|2020-05-11 07:10:00|3018.1|3007.1|3023.6|3015.6|3023.6|3016.1|3017.1|3007.1|14
1589181300000|2020-05-11 07:15:00|3023.1|3016.1|3023.6|3016.1|3023.6|3017.6|3023.1|3013.6|0
1589181600000|2020-05-11 07:20:00|3023.1|3015.6|3022.1|3016.6|3023.6|3016.6|3021.6|3012.1|0
1589181900000|2020-05-11 07:25:00|3021.6|3011.1|3014.6|3010.1|3021.6|3011.1|3014.6|3006.1|1
1589182200000|2020-05-11 07:30:00|3016.1|3010.6|3011.1|3004.6|3016.1|3010.6|3011.1|3004.1|0
1589182500000|2020-05-11 07:35:00|3011.6|3005.1|3021.6|3015.1|3023.1|3016.1|3011.1|3005.1|0
1589182800000|2020-05-11 07:40:00|3022.1|3014.6|3021.1|3014.6|3024.6|3017.6|3021.1|3014.1|0
1589183100000|2020-05-11 07:45:00|3020.6||3019.1||3021.1||3017.6||2
1589183400000|2020-05-11 07:50:00|3018.6|3012.6|3018.6|3012.6|3021.1|3012.6|3017.1|3012.6|4
1589183700000|2020-05-11 07:55:00|3019.1|3008.6|3015.1|3008.1|3019.1|3009.1|3014.6|3007.6|24
1589184000000|2020-05-11 08:00:00|3014.1|3007.6|3013.6|3007.1|3015.6|3008.6|3013.1|3007.1|0
1589184300000|2020-05-11 08:05:00|3014.1|3007.6|3011.1|3004.1|3015.1|3008.6|3010.1|3003.6|0
1589184600000|2020-05-11 08:10:00|3010.6|3004.6|3010.6|3004.1|3013.6|3006.6|3010.6|3004.1|0
1589184900000|2020-05-11 08:15:00|3010.1|3003.6|3006.6|3000.1|3010.6|3003.6|3006.1|3000.1|0
1589185200000|2020-05-11 08:20:00|3007.1|3000.6|3006.1|2999.6|3010.6|3003.6|3005.6|2999.6|0
1589185500000|2020-05-11 08:25:00|3005.6|2999.1|3004.1|2997.6|3006.1|2999.1|3002.6|2996.6|1
1589185800000|2020-05-11 08:30:00|3003.6|2997.1|2999.1|2992.6|3003.6|2997.1|2999.1|2992.6|0
1589186100000|2020-05-11 08:35:00|2999.6|2992.1|3002.1|2995.6|3002.1|2995.6|2998.1|2991.6|0
1589186400000|2020-05-11 08:40:00|3001.6|2995.1|2996.6|2990.1|3002.1|2995.1|2996.6|2990.1|0
1589186700000|2020-05-11 08:45:00|2997.1|2989.6|2994.1|2987.1|2997.1|2990.6|2993.1|2986.1|1
1589187000000|2020-05-11 08:50:00|2994.6|2987.6|2996.1|2989.1|2996.6|2989.6|2992.6|2987.1|1
1589187300000|2020-05-11 08:55:00|2995.6|2988.6|2992.1|2987.1|2996.6|2991.1|2992.1|2987.1|2
1589187600000|2020-05-11 09:00:00|2991.6|2986.6|2991.1|2984.1|2992.1|2987.1|2990.6|2984.1|0
1589187900000|2020-05-11 09:05:00|2991.6|2984.6|2989.6|2982.6|2991.6|2985.1|2989.6|2982.6|0
1589188200000|2020-05-11 09:10:00|2989.1|2982.1|2988.1|2981.6|2989.1|2982.1|2985.1|2978.6|0
1589188500000|2020-05-11 09:15:00|2987.6|2981.1|2992.1|2985.1|2992.1|2985.6|2987.6|2981.1|0
1589188800000|2020-05-11 09:20:00|2991.6|2984.6|2993.6|2986.6|2995.1|2988.1|2991.1|2984.1|0
1589189100000|2020-05-11 09:25:00|2993.1|2986.1|2988.1|2981.6|2993.1|2986.1|2987.1|2980.1|0
1589189400000|2020-05-11 09:30:00|2988.6|2981.1|2987.1|2980.1|2990.6|2983.6|2986.6|2980.1|0
1589189700000|2020-05-11 09:35:00|2987.6|2980.6|2983.1|2976.6|2988.1|2981.1|2983.1|2976.6|0
1589190000000|2020-05-11 09:40:00|2982.6|2977.1|2984.6|2977.6|2984.6|2977.6|2982.6|2977.1|0
1589190300000|2020-05-11 09:45:00|2985.1|2978.1|2989.1|2982.6|2989.1|2982.6|2985.1|2978.1|0
1589190600000|2020-05-11 09:50:00|2988.6|2982.1|2985.6|2979.1|2988.6|2982.1|2985.6|2979.1|0
1589190900000|2020-05-11 09:55:00|2986.1|2978.6|2987.6|2980.6|2988.1|2981.1|2986.1|2978.6|0
1589191200000|2020-05-11 10:00:00|2988.1|2981.1|2986.6|2979.6|2988.1|2981.1|2985.6|2979.1|0
1589191500000|2020-05-11 10:05:00|2986.1|2980.1|2987.1|2980.6|2989.1|2982.1|2986.1|2980.1|0
1589191800000|2020-05-11 10:10:00|2987.6|2981.1|2987.6|2981.1|2989.1|2982.1|2987.6|2981.1|0
1589192100000|2020-05-11 10:15:00|2986.6|2980.6|2979.1|2975.1|2986.6|2980.6|2979.1|2975.1|1
1589192400000|2020-05-11 10:20:00|2979.6||2980.1||2981.1||2979.6||0
1589192700000|2020-05-11 10:25:00|2980.6|2975.6|2982.1|2975.6|2982.1|2975.6|2980.1|2975.6|0
1589193000000|2020-05-11 10:30:00|2981.6|2975.1|2985.6|2978.6|2985.6|2979.1|2981.6|2975.1|0
1589193300000|2020-05-11 10:35:00|2986.1|2979.1|2987.6|2980.6|2987.6|2980.6|2986.1|2979.1|0
1589193600000|2020-05-11 10:40:00|2988.1|2981.1|2988.6|2981.6|2988.6|2981.6|2987.1|2980.6|0
1589193900000|2020-05-11 10:45:00|2989.1|2982.1|2988.1|2981.1|2989.6|2983.1|2988.1|2981.1|0
1589194200000|2020-05-11 10:50:00|2987.6|2980.6|2985.6|2978.6|2988.1|2981.1|2985.6|2978.6|0
1589194500000|2020-05-11 10:55:00|2986.1|2979.1|2989.6|2983.1|2989.6|2983.1|2986.1|2978.6|0
1589194800000|2020-05-11 11:00:00|2995.1|2979.6|2987.6|2980.6|3001.1|2981.6|2987.1|2975.6|0
1589195100000|2020-05-11 11:05:00|2988.1|2981.1|2988.6|2981.6|2989.6|2982.6|2988.1|2981.1|0
1589195400000|2020-05-11 11:10:00|2988.1|2981.1|2987.6|2980.6|2988.1|2981.1|2987.6|2980.6|0
1589195700000|2020-05-11 11:15:00|2988.1|2981.1|2984.1|2977.6|2988.1|2981.1|2984.1|2977.6|0
1589196000000|2020-05-11 11:20:00|2983.6|2977.1|2983.1|2976.6|2983.6|2977.1|2982.1|2975.1|0
1589196300000|2020-05-11 11:25:00|2983.6|2976.1|2986.6|2979.6|2986.6|2979.6|2982.6|2976.1|0
1589196600000|2020-05-11 11:30:00|2986.1|2979.1|2982.6|2976.1|2986.1|2979.6|2982.6|2975.6|0
1589196900000|2020-05-11 11:35:00|2982.1|2975.6|2984.1|2977.6|2984.1|2977.6|2982.1|2975.1|0
1589197200000|2020-05-11 11:40:00|2983.6|2977.1|2980.1|2973.6|2985.1|2978.6|2980.1|2973.6|0
1589197500000|2020-05-11 11:45:00|2979.6|2973.1|2982.6|2975.6|2983.1|2976.1|2978.6|2971.6|0
1589197800000|2020-05-11 11:50:00|2982.1|2975.1|2982.6|2975.6|2982.6|2975.6|2981.6|2974.6|0
1589198100000|2020-05-11 11:55:00|2983.1|2976.1|2980.6|2974.1|2984.1|2977.1|2980.1|2973.6|0
1589198400000|2020-05-11 12:00:00|2981.1|2974.6|2984.1|2977.6|2984.6|2977.6|2981.1|2974.1|0
1589198700000|2020-05-11 12:05:00|2984.6|2978.1|2984.6|2977.6|2985.1|2978.6|2981.6|2974.6|0
1589199000000|2020-05-11 12:10:00|2984.1|2977.1|2985.6|2978.6|2986.6|2980.1|2984.1|2977.1|0
1589199300000|2020-05-11 12:15:00|2985.1|2978.1|2984.6|2978.1|2985.1|2978.1|2980.1|2973.6|0
1589199600000|2020-05-11 12:20:00|2984.1|2977.6|2984.1|2979.6|2984.1|2979.6|2981.6|2974.6|0
1589199900000|2020-05-11 12:25:00|2983.6|2980.1|2982.1|2975.6|2983.6|2980.1|2982.1|2975.6|4
1589200200000|2020-05-11 12:30:00|2981.6|2975.1|2984.6|2977.6|2984.6|2977.6|2981.6|2974.6|0
1589200500000|2020-05-11 12:35:00|2984.1|2978.1|2983.6|2977.1|2984.1|2978.1|2982.6|2975.6|0
1589200800000|2020-05-11 12:40:00|2983.1|2976.6|2980.6|2974.1|2983.1|2977.1|2980.6|2973.6|0
1589201100000|2020-05-11 12:45:00|2981.1|2974.6|2978.6|2971.6|2981.1|2974.6|2978.1|2971.6|15
1589201400000|2020-05-11 12:50:00|2979.1|2972.1|2977.6|2970.6|2979.6|2972.6|2977.6|2970.6|0
1589201700000|2020-05-11 12:55:00|2978.1|2971.1|2977.6|2970.6|2979.6|2973.1|2977.6|2970.6|0
1589202000000|2020-05-11 13:00:00|2978.1|2971.1|2980.1|2973.1|2980.1|2973.1|2977.6|2970.6|0
1589202300000|2020-05-11 13:05:00|2980.6|2973.6|2981.1|2974.6|2981.1|2974.6|2980.1|2973.1|0
1589202600000|2020-05-11 13:10:00|2980.6|2974.1|2980.1|2973.6|2980.6|2974.1|2978.1|2971.6|0
1589202900000|2020-05-11 13:15:00|2979.6|2973.1|2978.1|2971.1|2979.6|2973.1|2977.1|2970.1|0
1589203200000|2020-05-11 13:20:00|2978.6|2971.6|2976.6|2970.1|2978.6|2972.1|2976.6|2970.1|0
1589203500000|2020-05-11 13:25:00|2977.1|2970.6|2976.6|2970.1|2978.1|2971.1|2976.6|2970.1|0
1589203800000|2020-05-11 13:30:00|2976.1|2969.6|2976.6|2969.6|2977.1|2970.6|2974.6|2968.1|0
1589204100000|2020-05-11 13:35:00|2977.1|2970.1|2981.6|2975.1|2981.6|2975.1|2977.1|2969.6|0
1589204400000|2020-05-11 13:40:00|2981.1|2974.6|2983.6|2976.6|2983.6|2976.6|2980.1|2973.1|0
1589204700000|2020-05-11 13:45:00|2984.1|2977.1|2984.6|2977.6|2986.1|2979.6|2984.1|2977.1|0
1589205000000|2020-05-11 13:50:00|2985.1|2978.1|2989.1|2982.1|2989.6|2982.6|2985.1|2978.1|0
1589205300000|2020-05-11 13:55:00|2988.6|2981.6|2985.1|2978.6|2988.6|2981.6|2984.6|2978.1|0
1589205600000|2020-05-11 14:00:00|2985.6|2979.1|2991.1|2984.1|2991.1|2984.1|2985.6|2979.1|0
1589205900000|2020-05-11 14:05:00|2991.6|2984.6|2991.1|2984.6|2993.6|2986.6|2991.1|2984.1|0
1589206200000|2020-05-11 14:10:00|2991.6|2985.1|2989.1|2982.1|2992.6|2985.6|2989.1|2982.1|0
1589206500000|2020-05-11 14:15:00|2988.6|2981.6|2987.6|2981.1|2989.1|2982.1|2987.1|2980.1|0
1589206800000|2020-05-11 14:20:00|2988.1|2981.6|2993.1|2989.6|2994.6|2989.6|2988.1|2981.6|0
1589207100000|2020-05-11 14:25:00|2993.6||2994.1||2994.6||2993.1||0
1589207400000|2020-05-11 14:30:00|2993.6|2990.1|2997.6|2990.6|2998.1|2991.1|2993.1|2990.1|0
1589207700000|2020-05-11 14:35:00|2997.1|2990.1|2995.6|2989.1|2998.1|2992.6|2993.6|2986.6|8
1589208000000|2020-05-11 14:40:00|2996.1|2989.6|2994.6|2988.1|2996.1|2991.6|2994.6|2988.1|1
1589208300000|2020-05-11 14:45:00|2995.1|2987.6|2994.1|2987.6|2995.1|2988.1|2993.6|2986.6|0
1589208600000|2020-05-11 14:50:00|2993.6|2987.1|2989.1|2982.6|2993.6|2987.1|2989.1|2982.6|0
1589208900000|2020-05-11 14:55:00|2989.6|2982.1|2988.6|2982.1|2990.1|2983.1|2988.1|2981.6|0
1589209200000|2020-05-11 15:00:00|2989.1|2981.6|2988.6|2981.6|2990.6|2984.1|2988.1|2981.6|0
1589209500000|2020-05-11 15:05:00|2989.1|2982.1|2988.6|2982.1|2989.6|2982.6|2988.6|2981.6|0
1589209800000|2020-05-11 15:10:00|2988.1|2981.6|2988.6|2982.1|2989.1|2982.1|2986.6|2980.1|0
1589210100000|2020-05-11 15:15:00|2989.1|2982.6|2993.1|2986.6|2993.6|2986.6|2989.1|2982.6|3
1589210400000|2020-05-11 15:20:00|2992.6|2986.1|2993.6|2987.6|2994.6|2988.1|2992.1|2986.1|0
1589210700000|2020-05-11 15:25:00|2993.1|2985.6|3005.1|2983.6|3005.1|2990.6|2988.6|2983.6|11
1589211000000|2020-05-11 15:30:00|3004.6|2984.1|3004.1|2989.6|3005.1|2989.6|3002.6|2983.6|0
1589211300000|2020-05-11 15:35:00|3003.6||3005.6||3005.6||3002.6||0
1589211600000|2020-05-11 15:40:00|3005.1||3005.6||3005.6||3005.1||0
1589214300000|2020-05-11 16:25:00|3017.6||3016.6||3017.6||3016.6||0
1589217900000|2020-05-11 17:25:00||2990.1||2990.1||2990.1||2990.1|0
1589218200000|2020-05-11 17:30:00||2989.6||2990.1||2990.1||2989.6|0
1589218500000|2020-05-11 17:35:00||2990.6||2990.1||2990.6||2990.1|0
1589219100000|2020-05-11 17:45:00||2989.6||2990.1||2990.1||2989.6|0
1589219400000|2020-05-11 17:50:00||2989.6||2990.1||2990.1||2989.6|0
1589219700000|2020-05-11 17:55:00||2989.6||2990.1||2990.1||2989.6|0
1589220300000|2020-05-11 18:05:00||2989.6||2989.6||2989.6||2989.6|0
1589224200000|2020-05-11 19:10:00||2990.1||2990.1||2990.1||2990.1|0
1589224500000|2020-05-11 19:15:00||2990.6||2990.6||2990.6||2989.6|0
1589224800000|2020-05-11 19:20:00||2989.6||2990.6||2990.6||2989.6|0
1589225100000|2020-05-11 19:25:00||2989.6||2989.6||2990.6||2989.6|0
1589263200000|2020-05-12 06:00:00|3016.1|2951.6|3016.1|2952.1|3016.1|2952.1|3015.6|2951.6|0
1589263500000|2020-05-12 06:05:00|2985.1|2951.6|2991.6|2952.1|2991.6|2952.1|2985.1|2951.6|0
1589264100000|2020-05-12 06:15:00||2951.6||2951.6||2951.6||2951.6|0
1589265600000|2020-05-12 06:40:00||2952.1||2952.1||2952.1||2952.1|0
1589265900000|2020-05-12 06:45:00||2946.1||2946.1||2946.1||2946.1|0
1589266200000|2020-05-12 06:50:00||2940.1||2940.1||2940.1||2940.1|0
1589266500000|2020-05-12 06:55:00||2945.6||2974.6||2974.6||2945.6|0
1589266800000|2020-05-12 07:00:00|2991.1|2975.1|2989.6|2981.6|2991.6|2982.1|2981.1|2974.6|0
1589267100000|2020-05-12 07:05:00|2990.1|2982.6|3003.1|2994.6|3004.1|2996.1|2989.6|2981.6|1
1589267400000|2020-05-12 07:10:00|3002.6|2995.1|3009.6|3003.6|3011.6|3004.1|3002.6|2995.1|8
1589267700000|2020-05-12 07:15:00|3009.1|3004.1|3015.1|3007.1|3015.1|3007.1|3009.1|3003.6|0
1589268000000|2020-05-12 07:20:00|3015.6|3007.6|3011.1|3003.6|3016.1|3008.1|3010.1|3003.6|0
1589268300000|2020-05-12 07:25:00|3010.6|3000.6|3011.1|3003.1|3012.1|3004.1|3008.1|3000.1|2
1589268600000|2020-05-12 07:30:00|3011.6|3003.6|3009.6|3001.6|3011.6|3003.6|3008.1|3000.6|0
1589268900000|2020-05-12 07:35:00|3010.1|3002.1|3013.1|3005.1|3013.1|3005.1|3010.1|3002.1|0
1589269200000|2020-05-12 07:40:00|3013.6|3005.6|3013.1|3005.1|3015.1|3007.1|3011.6|3003.6|0
1589269500000|2020-05-12 07:45:00|3013.6|3005.6|3015.6|3011.1|3015.6|3011.1|3013.1|3005.1|0
1589269800000|2020-05-12 07:50:00|3019.6|3011.6|3020.1|3012.1|3021.1|3013.1|3018.1|3010.6|1
1589270100000|2020-05-12 07:55:00|3019.6|3011.6|3019.1|3010.6|3020.1|3011.6|3017.6|3009.6|0
1589270400000|2020-05-12 08:00:00|3018.6|3011.1|3014.1|3010.1|3018.6|3011.1|3014.1|3007.1|0
1589270700000|2020-05-12 08:05:00|3017.1|3010.6|3019.1|3012.6|3019.1|3012.6|3016.1|3009.6|0
1589271000000|2020-05-12 08:10:00|3019.6|3013.1|3021.6|3014.6|3023.6|3017.1|3019.6|3013.1|0
1589271300000|2020-05-12 08:15:00|3021.1|3014.1|3024.6|3017.6|3024.6|3017.6|3021.1|3014.1|0
1589271600000|2020-05-12 08:20:00|3024.1|3017.1|3022.1|3015.6|3024.6|3017.6|3020.6|3014.1|0
1589271900000|2020-05-12 08:25:00|3021.6|3015.1|3021.6|3014.6|3021.6|3015.1|3018.6|3012.1|0
1589272200000|2020-05-12 08:30:00|3021.1|3014.1|3022.6|3015.6|3023.1|3016.1|3020.6|3014.1|0
1589272500000|2020-05-12 08:35:00|3023.1|3016.1|3023.1|3016.1|3025.1|3018.1|3023.1|3016.1|0
1589272800000|2020-05-12 08:40:00|3022.6|3015.6|3020.6|3014.1|3022.6|3015.6|3020.1|3013.6|0
1589273100000|2020-05-12 08:45:00|3021.1|3014.6|3021.6|3014.6|3021.6|3014.6|3020.1|3013.1|0
1589273400000|2020-05-12 08:50:00|3022.1|3015.1|3020.6|3013.6|3023.6|3016.6|3020.6|3013.6|0
1589273700000|2020-05-12 08:55:00|3020.1|3013.1|3014.6|3010.1|3020.1|3013.1|3014.6|3010.1|0
1589274000000|2020-05-12 09:00:00|3015.6|3009.6|3008.1|3001.6|3015.6|3010.1|3008.1|3001.6|1
1589274300000|2020-05-12 09:05:00|3008.6|3001.1|3008.1|3001.6|3008.6|3001.6|3007.1|3000.1|0
1589274600000|2020-05-12 09:10:00|3008.6|3002.1|3013.1|3006.1|3013.6|3006.6|3008.6|3002.1|0
1589274900000|2020-05-12 09:15:00|3012.6|3005.6|3011.1|3004.1|3012.6|3005.6|3011.1|3004.1|0
1589275200000|2020-05-12 09:20:00|3011.6|3004.6|3011.6|3005.1|3011.6|3005.1|3011.6|3004.1|0
1589275500000|2020-05-12 09:25:00|3012.1|3005.6|3014.1|3007.1|3014.6|3007.6|3012.1|3005.6|0
1589275800000|2020-05-12 09:30:00|3014.6|3007.6|3014.1|3007.1|3014.6|3007.6|3013.1|3006.6|0
1589276100000|2020-05-12 09:35:00|3013.6|3006.6|3011.6|3005.1|3013.6|3007.1|3011.6|3005.1|0
1589276400000|2020-05-12 09:40:00|3011.1|3004.6|3009.1|3002.1|3011.1|3004.6|3009.1|3002.1|0
1589276700000|2020-05-12 09:45:00|3008.6|3001.6|3008.6|3001.6|3009.1|3002.6|3007.1|3000.6|0
1589277000000|2020-05-12 09:50:00|3009.1|3002.1|3015.6|3009.6|3015.6|3009.6|3009.1|3002.1|0
1589277300000|2020-05-12 09:55:00|3015.1|3009.1|3015.6|3009.1|3015.6|3009.1|3014.6|3008.1|0
1589277600000|2020-05-12 10:00:00|3015.1|3009.6|3011.6|3004.6|3015.1|3010.1|3011.6|3004.6|0
1589277900000|2020-05-12 10:05:00|3012.1|3005.1|3014.6|3007.6|3014.6|3007.6|3012.1|3005.1|0
1589278200000|2020-05-12 10:10:00|3015.1|3008.1|3015.6|3011.1|3015.6|3011.1|3015.1|3007.6|0
1589278500000|2020-05-12 10:15:00|3018.6|3011.6|3018.6|3011.6|3020.1|3013.1|3018.1|3011.6|0
1589278800000|2020-05-12 10:20:00|3018.1|3011.1|3023.1|3016.6|3023.1|3016.6|3016.6|3009.6|0
1589279100000|2020-05-12 10:25:00|3022.6|3016.1|3019.6|3013.1|3022.6|3016.1|3019.1|3012.1|0
1589279400000|2020-05-12 10:30:00|3020.1|3012.6|3021.6|3015.1|3021.6|3015.1|3017.6|3011.1|0
1589279700000|2020-05-12 10:35:00|3022.1|3015.6|3017.6|3010.6|3022.6|3015.6|3017.6|3010.6|0
1589280000000|2020-05-12 10:40:00|3018.1|3011.1|3020.1|3013.1|3020.1|3013.1|3018.1|3011.1|0
1589280300000|2020-05-12 10:45:00|3019.6|3012.6|3025.1|2996.1|3025.1|3012.6|3015.1|2995.1|0
1589280600000|2020-05-12 10:50:00|3024.1|2997.1|3023.1|3016.6|3024.1|3016.6|3016.6|2997.1|0
1589280900000|2020-05-12 10:55:00|3023.6|3017.1|3023.1|3016.1|3025.1|3018.1|3022.1|3015.1|0
1589281200000|2020-05-12 11:00:00|3025.6|3012.1|3020.1|3013.1|3025.6|3014.1|3019.1|3005.1|0
1589281500000|2020-05-12 11:05:00|3020.6|3013.6|3025.1|3018.1|3025.6|3018.6|3020.6|3013.6|0
1589281800000|2020-05-12 11:10:00|3024.6|3017.6|3023.6|3017.1|3024.6|3017.6|3023.1|3016.1|0
1589282100000|2020-05-12 11:15:00|3024.1|3017.6|3025.6|3018.6|3026.1|3019.1|3024.1|3017.6|0
1589282400000|2020-05-12 11:20:00|3026.1|3019.1|3028.6|3022.1|3029.1|3022.1|3025.6|3018.6|0
1589282700000|2020-05-12 11:25:00|3029.1|3021.6|3027.1|3020.1|3029.1|3021.6|3026.6|3019.6|3
1589283000000|2020-05-12 11:30:00|3026.6|3019.6|3026.6|3020.1|3026.6|3020.1|3025.6|3018.6|0
1589283300000|2020-05-12 11:35:00|3027.1|3020.6|3028.1|3021.1|3029.6|3022.6|3027.1|3020.6|0
1589283600000|2020-05-12 11:40:00|3027.6|3021.6|3029.1|3022.1|3029.1|3022.6|3027.6|3021.6|0
1589283900000|2020-05-12 11:45:00|3029.6|3022.6|3033.1|3026.1|3033.1|3026.6|3029.6|3022.6|0
1589284200000|2020-05-12 11:50:00|3032.6|3025.6|3032.6|3025.6|3033.1|3026.1|3032.1|3025.6|0
1589284500000|2020-05-12 11:55:00|3032.1|3025.1|3031.6|3024.6|3032.6|3025.6|3031.1|3024.1|0
1589284800000|2020-05-12 12:00:00|3032.1|3025.1|3028.1|3021.1|3032.1|3025.1|3026.6|3020.1|0
1589285100000|2020-05-12 12:05:00|3028.6|3021.6|3027.1|3020.1|3028.6|3022.1|3026.1|3019.6|0
1589285400000|2020-05-12 12:10:00|3027.6|3020.6|3028.1|3021.1|3028.6|3022.1|3027.6|3020.6|0
1589285700000|2020-05-12 12:15:00|3027.6|3020.6|3028.6|3022.1|3028.6|3022.1|3027.1|3020.6|0
1589286000000|2020-05-12 12:20:00|3029.1|3021.6|3028.1|3021.6|3029.1|3021.6|3028.1|3021.1|0
1589286300000|2020-05-12 12:25:00|3027.6|3021.1|3028.1|3018.1|3028.1|3021.1|3025.6|3018.1|0
1589286600000|2020-05-12 12:30:00|3027.6|3017.6|3022.6|3016.1|3028.1|3019.6|3022.6|3016.1|0
1589286900000|2020-05-12 12:35:00|3023.1|3016.6|3024.1|3017.6|3025.1|3018.1|3023.1|3016.6|0
1589287200000|2020-05-12 12:40:00|3024.6|3018.1|3029.6|3022.6|3029.6|3022.6|3024.6|3018.1|0
1589287500000|2020-05-12 12:45:00|3030.1|3023.1|3030.1|3026.6|3030.6|3026.6|3029.6|3022.6|0
1589287800000|2020-05-12 12:50:00|3029.6|3023.1|3031.1|3025.1|3031.1|3025.1|3029.6|3022.6|5
1589288100000|2020-05-12 12:55:00|3031.6|3025.6|3034.1|3027.1|3035.1|3032.1|3031.6|3025.6|6
1589288400000|2020-05-12 13:00:00|3034.6|3027.6|3033.1|3026.1|3035.1|3028.1|3033.1|3026.1|0
1589288700000|2020-05-12 13:05:00|3032.6|3025.6|3031.1|3024.1|3032.6|3025.6|3030.6|3023.6|0
1589289000000|2020-05-12 13:10:00|3030.6|3023.6|3028.6|3022.1|3030.6|3023.6|3028.1|3021.6|0
1589289300000|2020-05-12 13:15:00|3028.1|3021.6|3025.1|3018.1|3029.1|3022.1|3025.1|3018.1|0
1589289600000|2020-05-12 13:20:00|3024.6|3018.6|3025.6|3018.6|3026.6|3019.6|3024.6|3017.6|0
1589289900000|2020-05-12 13:25:00|3026.1|3019.1|3023.6|3016.6|3027.1|3020.6|3023.6|3016.6|0
1589290200000|2020-05-12 13:30:00|3023.1|3016.1|3020.6|3013.6|3025.1|3018.6|3020.1|3013.6|0
1589290500000|2020-05-12 13:35:00|3019.6|3013.1|3012.1|3005.1|3019.6|3013.1|3012.1|3005.1|1
1589290800000|2020-05-12 13:40:00|3011.6|3004.6|3010.6|3003.6|3012.6|3005.6|3010.6|3003.6|0
1589291100000|2020-05-12 13:45:00|3011.1|3004.1|3009.1|3002.1|3011.6|3004.6|3008.6|3001.6|0
1589291400000|2020-05-12 13:50:00|3009.6|3002.6|3008.1|3001.1|3010.1|3003.1|3008.1|3001.1|0
1589291700000|2020-05-12 13:55:00|3008.6|3001.6|3012.6|3006.1|3013.1|3006.1|3007.6|3001.1|0
1589292000000|2020-05-12 14:00:00|3012.1|3005.6|3011.6|3005.1|3012.6|3006.1|3009.1|3002.1|0
1589292300000|2020-05-12 14:05:00|3011.1|3004.6|3011.1|3004.1|3011.1|3004.6|3010.1|3003.1|0
1589292600000|2020-05-12 14:10:00|3011.6|3004.6|3012.6|3005.6|3012.6|3005.6|3008.1|3001.1|0
1589292900000|2020-05-12 14:15:00|3013.1|3006.1|3016.6|3009.6|3016.6|3010.1|3012.6|3006.1|0
1589293200000|2020-05-12 14:20:00|3017.1|3010.1|3019.1|3012.6|3019.6|3012.6|3017.1|3009.6|0
1589293500000|2020-05-12 14:25:00|3019.6|3013.1|3017.6|3010.6|3020.1|3013.1|3016.1|3009.1|0
1589293800000|2020-05-12 14:30:00|3018.1|3011.1|3017.1|3010.6|3018.6|3011.6|3017.1|3010.1|0
1589294100000|2020-05-12 14:35:00|3016.6|3010.1|3019.6|3012.6|3020.1|3013.1|3016.6|3009.6|0
1589294400000|2020-05-12 14:40:00|3019.1|3012.1|3018.1|3011.1|3019.6|3012.6|3018.1|3011.1|0
1589294700000|2020-05-12 14:45:00|3018.6|3011.6|3012.1|3005.1|3018.6|3011.6|3011.6|3005.1|0
1589295000000|2020-05-12 14:50:00|3012.6|3005.6|3015.6|3008.6|3015.6|3008.6|3012.6|3005.6|0
1589295300000|2020-05-12 14:55:00|3015.1|3009.1|3014.1|3007.1|3016.1|3009.6|3013.6|3006.6|0
1589295600000|2020-05-12 15:00:00|3014.6|3007.6|3012.1|3005.6|3014.6|3007.6|3011.1|3004.1|0
1589295900000|2020-05-12 15:05:00|3012.6|3005.1|3013.6|3006.6|3013.6|3007.1|3011.6|3004.6|0
1589296200000|2020-05-12 15:10:00|3013.1|3007.1|3014.6|3007.6|3014.6|3007.6|3012.6|3005.6|0
1589296500000|2020-05-12 15:15:00|3014.1|3007.1|3010.1|3003.6|3014.1|3007.1|3009.6|3002.6|0
1589296800000|2020-05-12 15:20:00|3010.6|3003.1|3013.1|3006.1|3013.1|3009.6|3010.6|3003.1|33
1589297100000|2020-05-12 15:25:00|3012.6|3006.6|3015.6|2997.1|3015.6|3009.6|3009.6|2997.1|10
1589297400000|2020-05-12 15:30:00|3016.1|2996.6|3013.1|2990.1|3019.6|2999.1|3012.1|2990.1|0
1589297700000|2020-05-12 15:35:00|3013.6|2989.6|3017.6|2990.1|3018.1|2990.1|3013.6|2987.1|0
1589298000000|2020-05-12 15:40:00|3017.1|2990.6|3017.6|3008.1|3018.6|3008.1|3015.6|2989.1|0
1589298300000|2020-05-12 15:45:00|3017.1|2987.1|3014.6|2984.1|3017.1|2987.1|3009.6|2975.6|2
1589298600000|2020-05-12 15:50:00|3035.6|2978.1|3018.6|2984.1|3035.6|2984.1|3016.1|2978.1|0
1589298900000|2020-05-12 15:55:00|3035.6|2978.1|3020.6|2984.1|3035.6|2984.1|3020.6|2978.1|0
1589299200000|2020-05-12 16:00:00|3027.1||3020.6||3027.1||3020.6||0
1589299500000|2020-05-12 16:05:00|3035.6||3020.6||3035.6||3020.6||0
1589299800000|2020-05-12 16:10:00|3035.6|2978.1|3020.6|2984.1|3035.6|2984.1|3020.6|2978.1|0
1589300100000|2020-05-12 16:15:00||2978.1||2984.1||2984.1||2978.1|0
1589301300000|2020-05-12 16:35:00||2975.6||2984.1||2984.1||2975.6|0
1589301600000|2020-05-12 16:40:00|3035.6||3020.6||3035.6||3020.6||0
1589301900000|2020-05-12 16:45:00|3035.6|2975.6|3020.6|2984.1|3035.6|2984.1|3020.6|2975.6|0
1589302200000|2020-05-12 16:50:00|3035.6||3020.6||3035.6||3020.6||0
1589302500000|2020-05-12 16:55:00|3027.1||3020.6||3027.1||3020.6||0
1589303400000|2020-05-12 17:10:00||2977.6||2977.6||2977.6||2975.1|0
1589303700000|2020-05-12 17:15:00|3020.1|2975.1|3006.6|2977.6|3020.1|2977.6|3006.6|2975.1|0
1589304000000|2020-05-12 17:20:00||2975.1||2975.1||2975.1||2975.1|0
1589304300000|2020-05-12 17:25:00|3012.6||3006.6||3013.1||3006.6||0
1589304600000|2020-05-12 17:30:00|3013.1||3006.6||3013.1||3006.6||0
1589304900000|2020-05-12 17:35:00|3004.1||3004.1||3004.1||3004.1||0
1589305800000|2020-05-12 17:50:00|2999.6||2999.6||2999.6||2999.6||0
1589307900000|2020-05-12 18:25:00||2972.6||2972.6||2972.6||2972.6|0
1589312400000|2020-05-12 19:40:00|2999.1||2999.1||2999.1||2999.1||0
1589312700000|2020-05-12 19:45:00|2998.6||2984.6||2999.1||2984.6||0
1589313000000|2020-05-12 19:50:00|2978.6||2978.6||2978.6||2978.6||0
1589313300000|2020-05-12 19:55:00||2955.1||2955.6||2955.6||2955.1|1
1589349600000|2020-05-13 06:00:00|3000.6|2923.1|3002.6|2895.6|3015.6|2924.6|2999.1|2895.1|0
1589349900000|2020-05-13 06:05:00|2998.1|2896.1|2998.1|2896.1|2998.1|2896.1|2998.1|2896.1|0
1589350200000|2020-05-13 06:10:00||2896.6||2896.6||2896.6||2896.6|0
1589350500000|2020-05-13 06:15:00||2897.1||2897.1||2897.1||2897.1|0
1589350800000|2020-05-13 06:20:00|2997.6|2915.1|2998.1|2915.6|2998.1|2915.6|2997.6|2915.1|0
1589351400000|2020-05-13 06:30:00|3003.1||3003.1||3003.1||3003.1||0
1589351700000|2020-05-13 06:35:00|3002.6|2954.6|3002.6|2954.6|3002.6|2954.6|3002.6|2954.6|0
1589352000000|2020-05-13 06:40:00|3003.1|2915.6|3003.1|2915.6|3003.1|2915.6|3003.1|2915.6|0
1589352300000|2020-05-13 06:45:00|3002.6|2938.1|3000.6|2938.6|3002.6|2938.6|3000.1|2938.1|0
1589352600000|2020-05-13 06:50:00|3001.1|2932.6|3001.1|2935.6|3001.1|2935.6|3001.1|2932.6|0
1589352900000|2020-05-13 06:55:00|3000.6|2984.6|3000.6|2974.6|3000.6|2984.6|3000.6|2974.6|0
1589353200000|2020-05-13 07:00:00|2998.6|2950.6|2982.6|2971.6|2998.6|2971.6|2980.6|2944.6|0
1589353500000|2020-05-13 07:05:00|2983.1|2972.6|2985.6|2975.1|2985.6|2978.1|2981.6|2966.6|0
1589353800000|2020-05-13 07:10:00|2985.1|2975.6|2982.6|2975.1|2985.6|2977.6|2973.6|2964.1|5
1589354100000|2020-05-13 07:15:00|2983.1|2974.6|2988.1|2980.6|2988.6|2980.6|2981.6|2974.1|0
1589354400000|2020-05-13 07:20:00|2987.1|2980.1|2989.6|2982.1|2990.6|2982.6|2986.1|2979.1|0
1589354700000|2020-05-13 07:25:00|2989.1|2981.6|2979.6|2972.1|2989.1|2981.6|2979.6|2972.1|0
1589355000000|2020-05-13 07:30:00|2979.1|2967.6|2978.1|2970.6|2982.1|2971.6|2973.1|2955.6|1
1589355300000|2020-05-13 07:35:00|2977.6|2970.1|2974.1|2966.1|2978.1|2970.1|2971.1|2963.6|0
1589355600000|2020-05-13 07:40:00|2974.6|2966.6|2982.1|2974.6|2982.6|2974.6|2970.6|2963.6|0
1589355900000|2020-05-13 07:45:00|2981.6|2974.1|2981.1|2973.1|2983.6|2975.6|2980.1|2972.6|0
1589356200000|2020-05-13 07:50:00|2981.6|2973.6|2978.1|2970.6|2982.1|2973.6|2978.1|2970.6|0
1589356500000|2020-05-13 07:55:00|2978.6|2970.1|2974.6|2966.6|2978.6|2970.1|2974.1|2966.6|0
1589356800000|2020-05-13 08:00:00|2974.1|2967.1|2970.6|2963.1|2975.6|2967.6|2970.6|2963.1|0
1589357100000|2020-05-13 08:05:00|2971.1|2963.6|2974.6|2967.1|2976.1|2968.6|2970.6|2963.1|0
1589357400000|2020-05-13 08:10:00|2975.1|2967.6|2981.6|2974.1|2982.1|2974.1|2974.6|2967.6|0
1589357700000|2020-05-13 08:15:00|2982.1|2974.6|2979.6|2972.1|2982.6|2975.1|2979.1|2972.1|0
1589358000000|2020-05-13 08:20:00|2980.1|2972.6|2977.6|2972.1|2981.1|2973.6|2977.6|2972.1|0
1589358300000|2020-05-13 08:25:00|2981.6|2971.6|2977.6|2973.6|2981.6|2973.6|2977.6|2971.6|7
1589358600000|2020-05-13 08:30:00|2982.6|2974.6|2981.1|2974.6|2983.1|2974.6|2979.1|2974.6|8
1589358900000|2020-05-13 08:35:00|2980.6||2979.6||2982.6||2979.1||0
1589359200000|2020-05-13 08:40:00|2980.1|2970.6|2979.6|2972.1|2980.1|2972.1|2977.6|2970.1|1
1589359500000|2020-05-13 08:45:00|2979.1|2971.6|2977.6|2970.1|2979.1|2971.6|2977.6|2970.1|0
1589359800000|2020-05-13 08:50:00|2978.1|2970.6|2977.1|2969.6|2979.1|2971.1|2976.6|2969.1|0
1589360100000|2020-05-13 08:55:00|2977.6|2970.1|2980.6|2972.6|2981.1|2973.1|2976.6|2969.1|0
1589360400000|2020-05-13 09:00:00|2980.1|2972.1|2976.6|2969.6|2980.1|2972.1|2976.6|2969.6|0
1589360700000|2020-05-13 09:05:00|2977.1|2970.1|2983.6|2976.1|2984.1|2976.1|2977.1|2970.1|0
1589361000000|2020-05-13 09:10:00|2984.1|2975.6|2982.1|2976.6|2984.1|2976.6|2981.1|2974.6|0
1589361300000|2020-05-13 09:15:00|2981.1||2984.1||2984.6||2980.1||1
1589361600000|2020-05-13 09:20:00|2983.6|2977.1|2984.6|2978.1|2986.1|2978.1|2983.6|2976.6|0
1589361900000|2020-05-13 09:25:00|2985.1|2978.6|2983.6|2976.6|2986.1|2979.1|2983.6|2976.6|0
1589362200000|2020-05-13 09:30:00|2983.1|2977.1|2983.6|2977.1|2983.6|2977.1|2981.1|2977.1|0
1589362500000|2020-05-13 09:35:00|2984.1|2977.6|2988.6|2981.6|2988.6|2982.1|2984.1|2977.6|0
1589362800000|2020-05-13 09:40:00|2988.1|2982.1|2988.6|2981.6|2990.1|2983.6|2986.6|2980.1|0
1589363100000|2020-05-13 09:45:00|2988.1|2981.1|2989.1|2982.1|2989.1|2982.1|2987.1|2980.6|0
1589363400000|2020-05-13 09:50:00|2989.6|2982.6|2994.1|2987.6|2994.1|2987.6|2989.6|2982.6|0
1589363700000|2020-05-13 09:55:00|2993.6|2987.1|2994.1|2987.6|2994.6|2987.6|2993.6|2987.1|0
1589364000000|2020-05-13 10:00:00|2994.6|2988.1|3001.6|2994.6|3005.1|2997.1|2994.6|2985.6|0
1589364300000|2020-05-13 10:05:00|3001.1|2994.1|2998.6|2991.6|3001.1|2994.1|2998.1|2991.1|0
1589364600000|2020-05-13 10:10:00|2998.1|2992.1|2997.6|2991.1|3000.1|2993.1|2997.6|2991.1|0
1589364900000|2020-05-13 10:15:00|2997.1|2990.6|2996.1|2989.1|2997.6|2990.6|2995.6|2988.6|0
1589365200000|2020-05-13 10:20:00|2996.6|2989.6|3000.6|2993.6|3000.6|2993.6|2996.6|2989.6|0
1589365500000|2020-05-13 10:25:00|3001.1|2994.1|3007.6|2988.6|3016.1|2996.6|3001.1|2988.6|0
1589365800000|2020-05-13 10:30:00|3008.1|2988.1|3001.6|2994.6|3008.6|2996.6|3001.1|2988.1|0
1589366100000|2020-05-13 10:35:00|3002.1|2995.1|3003.1|2996.6|3003.6|2998.1|3001.6|2995.1|0
1589366400000|2020-05-13 10:40:00|3002.6|2996.1|3000.6|2993.6|3003.1|2996.1|2999.6|2993.6|0
1589366700000|2020-05-13 10:45:00|3000.1|2993.1|2995.6|2989.1|3000.1|2993.1|2995.1|2988.6|0
1589367000000|2020-05-13 10:50:00|2996.1|2989.6|2998.1|2991.6|2998.6|2992.1|2996.1|2989.6|0
1589367300000|2020-05-13 10:55:00|2998.6|2992.1|3001.1|2994.6|3001.1|2994.6|2998.6|2992.1|0
1589367600000|2020-05-13 11:00:00|3002.1|2993.1|2999.1|2992.6|3003.6|2995.6|2999.1|2989.1|0
1589367900000|2020-05-13 11:05:00|2999.6|2992.1|2995.6|2989.1|2999.6|2992.6|2995.1|2988.6|0
1589368200000|2020-05-13 11:10:00|2996.1|2989.6|3000.1|2993.6|3000.1|2993.6|2996.1|2989.6|0
1589368500000|2020-05-13 11:15:00|3000.6|2994.1|3002.1|2995.1|3002.6|2995.6|3000.1|2994.1|0
1589368800000|2020-05-13 11:20:00|3001.6|2995.6|3003.6|2998.1|3003.6|2998.6|3001.6|2995.6|0
1589369100000|2020-05-13 11:25:00|3007.1|2997.6|3007.1|3000.6|3008.1|3001.6|3007.1|2997.6|1
1589369400000|2020-05-13 11:30:00|3007.6|3001.1|3008.6|3001.6|3008.6|3002.1|3007.1|3000.1|0
1589369700000|2020-05-13 11:35:00|3009.1|3002.1|3007.6|3001.1|3009.6|3002.6|3007.1|3000.6|0
1589370000000|2020-05-13 11:40:00|3008.1|3001.6|3014.1|3007.1|3014.1|3007.1|3007.6|3001.6|0
1589370300000|2020-05-13 11:45:00|3014.6|3007.6|3016.1|3009.1|3016.1|3009.1|3013.6|3006.6|0
1589370600000|2020-05-13 11:50:00|3016.6|3009.6|3016.1|3009.6|3016.6|3010.1|3014.6|3008.6|0
1589370900000|2020-05-13 11:55:00|3015.6|3009.1|3017.1|3010.1|3017.1|3010.1|3015.1|3008.6|0
1589371200000|2020-05-13 12:00:00|3016.6|3010.6|3015.1|3008.6|3017.6|3010.6|3015.1|3008.6|0
1589371500000|2020-05-13 12:05:00|3014.6|3008.1|3014.1|3007.1|3015.1|3008.6|3013.6|3007.1|0
1589371800000|2020-05-13 12:10:00|3013.6|3006.6|3015.1|3008.6|3015.1|3008.6|3013.1|3006.6|0
1589372100000|2020-05-13 12:15:00|3015.6|3009.1|3013.6|3006.6|3016.1|3009.1|3012.1|3005.6|0
1589372400000|2020-05-13 12:20:00|3013.1|3006.1|3011.1|3004.6|3013.1|3006.1|3010.6|3004.6|0
1589372700000|2020-05-13 12:25:00|3011.6|3004.1|3012.6|3005.6|3013.1|3006.1|3010.6|3004.1|0
1589373000000|2020-05-13 12:30:00|3013.1|3006.1|3008.6|3002.1|3013.1|3006.1|3008.6|3002.1|0
1589373300000|2020-05-13 12:35:00|3008.1|3001.6|3006.1|2999.1|3008.6|3001.6|3005.6|2999.1|0
1589373600000|2020-05-13 12:40:00|3006.6|2999.6|3007.6|3000.6|3007.6|3001.1|3005.6|2999.1|0
1589373900000|2020-05-13 12:45:00|3007.1|3001.1|3005.1|2998.6|3008.6|3001.6|3005.1|2998.6|0
1589374200000|2020-05-13 12:50:00|3005.6|2999.1|3005.6|2999.1|3007.1|3000.6|3005.1|2998.6|0
1589374500000|2020-05-13 12:55:00|3005.1|2998.6|3005.1|2998.1|3005.6|2999.1|3003.1|2996.6|0
1589374800000|2020-05-13 13:00:00|3004.6|2997.1|2997.1|2990.6|3005.1|2998.1|2997.1|2990.6|0
1589375100000|2020-05-13 13:05:00|2996.6|2990.1|2995.1|2988.6|2998.6|2991.6|2994.6|2988.6|0
1589375400000|2020-05-13 13:10:00|2995.6|2989.1|2997.1|2990.1|2999.1|2992.1|2995.6|2989.1|0
1589375700000|2020-05-13 13:15:00|2996.6|2990.6|2999.1|2992.6|3000.1|2993.1|2996.1|2990.6|3
1589376000000|2020-05-13 13:20:00|2999.6|2993.1|2999.6|2993.1|3000.1|2994.1|2997.6|2991.6|1
1589376300000|2020-05-13 13:25:00|2999.1|2992.6|3000.1|2993.6|3000.6|2993.6|2997.6|2991.1|0
1589376600000|2020-05-13 13:30:00|3000.6|2993.1|2995.1|2988.6|3001.6|2994.6|2995.1|2988.1|0
1589376900000|2020-05-13 13:35:00|2994.6|2988.1|2995.6|2988.6|2996.1|2989.6|2993.1|2986.6|0
1589377200000|2020-05-13 13:40:00|2995.1|2989.1|2995.6|2988.6|2996.1|2989.1|2991.6|2985.6|0
1589377500000|2020-05-13 13:45:00|2994.6|2988.1|3001.6|2994.6|3001.6|2994.6|2992.6|2986.6|0
1589377800000|2020-05-13 13:50:00|3001.1|2994.1|3004.1|2997.6|3004.6|2998.1|3001.1|2994.1|0
1589378100000|2020-05-13 13:55:00|3003.6|2998.1|3006.6|3000.1|3007.6|3001.1|3001.6|2995.1|0
1589378400000|2020-05-13 14:00:00|3006.1|2999.6|3008.6|3001.6|3009.1|3002.1|3005.6|2998.6|0
1589378700000|2020-05-13 14:05:00|3009.1|3002.1|3008.1|3001.6|3010.6|3003.6|3008.1|3001.1|0
1589379000000|2020-05-13 14:10:00|3008.6|3001.1|3007.6|3001.6|3010.6|3003.6|3007.6|3001.1|0
1589379300000|2020-05-13 14:15:00|3008.1|3001.1|3007.1|3000.1|3008.6|3001.6|3006.6|3000.1|0
1589379600000|2020-05-13 14:20:00|3006.6|3000.6|3007.1|3000.1|3009.1|3002.6|3006.1|2999.6|0
1589379900000|2020-05-13 14:25:00|3006.6|3000.6|3012.6|3006.1|3013.1|3006.6|3006.6|3000.1|0
1589380200000|2020-05-13 14:30:00|3012.1|3006.6|3013.1|3006.6|3016.6|3009.6|3012.1|3006.6|0
1589380500000|2020-05-13 14:35:00|3013.6|3007.1|3013.6|3006.6|3015.6|3008.6|3011.1|3004.6|0
1589380800000|2020-05-13 14:40:00|3014.1|3007.1|3011.6|3004.6|3015.1|3008.1|3010.6|3004.1|0
1589381100000|2020-05-13 14:45:00|3011.1|3004.1|3009.6|3000.1|3011.6|3004.1|3009.1|3000.1|0
1589381400000|2020-05-13 14:50:00|3009.1|2999.6|3009.1|2999.6|3012.1|3002.6|3008.1|2998.1|10
1589381700000|2020-05-13 14:55:00|3008.6|2999.1|3003.6|2997.1|3008.6|3001.6|3003.6|2997.1|2
1589382000000|2020-05-13 15:00:00|3003.1|2997.6|3004.1|2997.1|3004.1|2997.6|3000.6|2994.1|0
1589382300000|2020-05-13 15:05:00|3003.6|2996.6|3003.1|2996.1|3005.6|2999.1|2997.6|2995.1|2
1589382600000|2020-05-13 15:10:00|3003.6|2996.6|3010.1|3003.1|3010.1|3003.1|3003.1|2996.6|1
1589382900000|2020-05-13 15:15:00|3010.6|3003.6|3006.1|2999.6|3011.6|3004.6|3005.6|2999.6|0
1589383200000|2020-05-13 15:20:00|3005.6|2999.1|2994.1|2990.1|3005.6|2999.1|2994.1|2988.6|0
1589383500000|2020-05-13 15:25:00|2993.6|2989.6|2994.1|2987.6|2994.1|2990.6|2993.6|2987.1|0
1589383800000|2020-05-13 15:30:00||2987.1||2987.1||2987.1||2986.6|0
1589384100000|2020-05-13 15:35:00||2986.6||2986.6||2987.1||2986.6|0
1589384700000|2020-05-13 15:45:00||2971.6||2971.6||2971.6||2971.6|6
1589385000000|2020-05-13 15:50:00|2988.1||2986.6||2993.6||2983.6||0
1589385300000|2020-05-13 15:55:00||2948.6||2952.6||2954.1||2946.6|1
1589385600000|2020-05-13 16:00:00|2986.1|2953.1|2980.6|2950.1|2992.6|2957.1|2980.6|2950.1|0
1589385900000|2020-05-13 16:05:00|2980.1|2950.6|2975.6|2946.1|2980.1|2953.6|2975.6|2943.1|0
1589386200000|2020-05-13 16:10:00|2975.1|2946.6|2973.1|2947.6|2980.6|2948.6|2973.1|2945.6|0
1589386500000|2020-05-13 16:15:00|2972.6|2947.1|2969.6|2947.1|2972.6|2947.1|2969.6|2947.1|0
1589386800000|2020-05-13 16:20:00|3014.1|2944.6|2977.6|2945.6|3018.6|2945.6|2971.6|2944.6|0
1589387100000|2020-05-13 16:25:00|3017.1|2945.1|2977.6|2945.1|3017.1|2945.1|2977.6|2945.1|0
1589387400000|2020-05-13 16:30:00|3020.6||2977.6||3020.6||2977.6||0
1589387700000|2020-05-13 16:35:00|2984.1|2945.6|2981.6|2945.6|3023.6|2945.6|2979.6|2945.6|0
1589388000000|2020-05-13 16:40:00|3022.1||2981.6||3022.1||2981.6||0
1589388600000|2020-05-13 16:50:00|2988.1||2983.1||3025.1||2983.1||0
1589388900000|2020-05-13 16:55:00|3025.1||2983.1||3025.1||2983.1||0
1589389500000|2020-05-13 17:05:00|2989.6|2945.1|2983.1|2945.1|3014.1|2945.1|2983.1|2945.1|0
1589389800000|2020-05-13 17:10:00|3018.6|2945.6|2983.1|2945.6|3021.6|2945.6|2983.1|2945.6|0
1589390400000|2020-05-13 17:20:00|2986.1||2983.1||2986.1||2983.1||0
1589390700000|2020-05-13 17:25:00|2986.1||2983.1||2986.1||2983.1||2
1589391000000|2020-05-13 17:30:00|2986.1||2983.1||2986.1||2983.1||0
1589391300000|2020-05-13 17:35:00|2986.1||2983.1||2986.1||2983.1||0
1589391600000|2020-05-13 17:40:00|2986.1||2983.1||2986.1||2983.1||0
1589391900000|2020-05-13 17:45:00|2986.1||2983.1||2986.1||2983.1||0
1589392500000|2020-05-13 17:55:00|2986.1||2983.1||2986.1||2983.1||0
1589392800000|2020-05-13 18:00:00|2986.1|2946.1|2983.1|2940.1|2986.1|2946.1|2983.1|2939.6|0
1589393400000|2020-05-13 18:10:00|2986.1|2935.6|2983.1|2941.1|2986.1|2941.1|2983.1|2935.6|0
1589394000000|2020-05-13 18:20:00|2986.1|2941.6|2983.1|2942.1|2986.1|2942.1|2983.1|2941.6|0
1589394300000|2020-05-13 18:25:00|2986.1|2942.6|2964.1|2943.6|2986.1|2943.6|2964.1|2935.6|0
1589394600000|2020-05-13 18:30:00|2980.1|2960.6|2980.1|2960.6|2980.1|2960.6|2980.1|2960.6|0
1589395200000|2020-05-13 18:40:00|2986.1||2975.6||2986.1||2975.6||0
1589395500000|2020-05-13 18:45:00|2986.1||2977.6||2986.1||2977.6||0
1589396100000|2020-05-13 18:55:00|2986.1||2977.6||2986.1||2977.6||0
1589396400000|2020-05-13 19:00:00|2984.1||2984.1||2986.1||2984.1||0
1589397000000|2020-05-13 19:10:00|2986.1||2984.1||2986.1||2984.1||0
1589397300000|2020-05-13 19:15:00|2986.1||2984.1||2986.1||2984.1||0
1589397600000|2020-05-13 19:20:00|2986.1||2984.1||2986.1||2984.1||0
1589398200000|2020-05-13 19:30:00|2986.1||2984.1||2986.1||2984.1||0
1589398500000|2020-05-13 19:35:00|2986.1||2984.1||2986.1||2984.1||0
1589398800000|2020-05-13 19:40:00|2986.1||2984.1||2986.1||2984.1||0
1589399100000|2020-05-13 19:45:00|2986.1||2984.1||2986.1||2984.1||0
1589399400000|2020-05-13 19:50:00|2986.1|2961.1|2986.1|2961.1|2986.1|2961.1|2986.1|2960.6|0
1589399700000|2020-05-13 19:55:00||2960.6||2961.1||2961.1||2960.6|0
1589436000000|2020-05-14 06:00:00|3005.1|2927.6|3251.1|2759.1|3251.1|2929.1|3003.6|2759.1|0
1589436300000|2020-05-14 06:05:00|3257.1|2925.1|3035.6|2925.6|3257.1|2925.6|3035.6|2925.1|0
1589436600000|2020-05-14 06:10:00|3018.1|2926.1|3014.6|2926.6|3018.1|2926.6|3014.6|2926.1|0
1589437200000|2020-05-14 06:20:00||2944.6||2944.6||2944.6||2944.6|0
1589437500000|2020-05-14 06:25:00|3017.1||3016.6||3017.1||3016.6||0
1589437800000|2020-05-14 06:30:00||2939.6||2939.6||2939.6||2939.6|0
1589438100000|2020-05-14 06:35:00|3016.1|2940.1|3016.1|2940.1|3016.1|2940.1|3016.1|2940.1|0
1589438700000|2020-05-14 06:45:00|3015.6||3035.6||3035.6||3015.6||0
1589439300000|2020-05-14 06:55:00|2995.1|2941.1|2994.6|2940.1|2995.1|2941.1|2992.6|2940.1|0
1589439600000|2020-05-14 07:00:00|2988.1||2964.6||2988.1||2963.6||0
1589439900000|2020-05-14 07:05:00|2964.1|2932.6|2942.1|2933.6|2964.1|2936.1|2940.1|2925.6|0
1589440200000|2020-05-14 07:10:00|2950.1|2933.1|2953.6|2944.1|2961.1|2945.6|2949.6|2931.6|9
1589440500000|2020-05-14 07:15:00|2965.6|2945.1|2971.1|2952.1|2973.6|2957.6|2955.1|2943.6|0
1589440800000|2020-05-14 07:20:00|2970.6|2951.6|2968.6|2961.1|2973.6|2966.6|2967.1|2951.6|4
1589441100000|2020-05-14 07:25:00|2968.1|2960.6|2963.1|2955.6|2968.1|2960.6|2962.6|2955.1|0
1589441400000|2020-05-14 07:30:00|2963.6|2956.1|2960.1|2953.6|2967.6|2960.6|2957.1|2949.6|0
1589441700000|2020-05-14 07:35:00|2963.6|2953.1|2969.6|2961.6|2969.6|2961.6|2963.1|2953.1|1
1589442000000|2020-05-14 07:40:00|2970.1|2962.1|2971.1|2963.6|2971.6|2964.1|2968.1|2960.6|2
1589442300000|2020-05-14 07:45:00|2970.6|2963.1|2968.6|2962.1|2971.1|2963.6|2968.1|2961.1|0
1589442600000|2020-05-14 07:50:00|2970.1|2962.6|2962.1|2954.1|2970.6|2962.6|2961.1|2953.6|0
1589442900000|2020-05-14 07:55:00|2961.6|2953.6|2958.6|2949.1|2961.6|2953.6|2956.6|2949.1|0
1589443200000|2020-05-14 08:00:00|2957.6|2948.6|2960.6|2952.6|2961.1|2953.1|2953.1|2940.1|19
1589443500000|2020-05-14 08:05:00|2960.1|2951.6|2955.1|2947.6|2960.1|2951.6|2953.1|2945.6|0
1589443800000|2020-05-14 08:10:00|2954.6|2947.1|2954.1|2946.6|2956.6|2948.6|2952.6|2945.1|0
1589444100000|2020-05-14 08:15:00|2953.6|2946.1|2950.1|2942.6|2955.1|2947.6|2950.1|2942.6|0
1589444400000|2020-05-14 08:20:00|2949.1|2942.1|2949.6|2944.1|2953.6|2945.6|2948.6|2941.6|0
1589444700000|2020-05-14 08:25:00|2945.1|2943.6|2951.6|2943.6|2951.6|2944.6|2945.1|2941.1|8
1589445000000|2020-05-14 08:30:00|2952.1|2944.1|2947.6|2939.6|2954.6|2946.6|2946.6|2939.1|0
1589445300000|2020-05-14 08:35:00|2947.1|2939.1|2946.6|2939.1|2950.1|2942.1|2945.1|2937.6|0
1589445600000|2020-05-14 08:40:00|2946.1|2938.6|2940.6|2933.1|2947.1|2939.1|2940.1|2932.6|0
1589445900000|2020-05-14 08:45:00|2940.1|2932.6|2940.6|2932.6|2940.6|2932.6|2937.1|2929.6|0
1589446200000|2020-05-14 08:50:00|2941.1|2933.1|2942.5|2935|2943|2935|2938.5|2930.5|0
1589446500000|2020-05-14 08:55:00|2943|2935.5|2945|2937|2945.5|2937.5|2942.5|2935|0
1589446800000|2020-05-14 09:00:00|2944.5|2936.5|2944|2936|2945.5|2937.5|2943|2935.5|0
1589447100000|2020-05-14 09:05:00|2943.5|2936.5|2946|2938.5|2948.5|2940.5|2943.5|2936.5|0
1589447400000|2020-05-14 09:10:00|2946.5|2939|2948|2940|2948|2940|2945.5|2938.5|0
1589447700000|2020-05-14 09:15:00|2948.5|2940.5|2948|2940.5|2948.5|2940.5|2946|2939.5|0
1589448000000|2020-05-14 09:20:00|2947.5|2940|2947.5|2940.5|2948.5|2940.5|2946|2939|0
1589448300000|2020-05-14 09:25:00|2948|2941|2949.5|2941.5|2950|2942|2946.5|2939|0
1589448600000|2020-05-14 09:30:00|2949|2941|2948|2940.5|2950.5|2943|2947|2939.5|0
1589448900000|2020-05-14 09:35:00|2948.5|2941|2953.5|2946|2953.5|2946|2948.5|2941|0
1589449200000|2020-05-14 09:40:00|2954|2946.5|2948|2940.5|2954|2946.5|2948|2940.5|0
1589449500000|2020-05-14 09:45:00|2947.5|2940|2944|2936.5|2947.5|2940|2940.5|2936.5|3
1589449800000|2020-05-14 09:50:00|2944.5|2937|2944.5|2936.5|2947|2939|2944|2936|2
1589450100000|2020-05-14 09:55:00|2943.5|2937|2947|2939.5|2947|2939.5|2943.5|2935.5|0
1589450400000|2020-05-14 10:00:00|2946.5|2939|2946|2938.5|2947.5|2940.5|2943.5|2935.5|0
1589450700000|2020-05-14 10:05:00|2946.5|2939|2941.5|2933.5|2947|2939.5|2941.5|2933.5|0
1589451000000|2020-05-14 10:10:00|2941|2933|2939|2932|2941|2933.5|2938|2930|0
1589451300000|2020-05-14 10:15:00|2938.5|2931.5|2940|2932.5|2940|2932.5|2938|2930|0
1589451600000|2020-05-14 10:20:00|2940.5|2933|2940|2932.5|2942|2934.5|2940|2932|2
1589451900000|2020-05-14 10:25:00|2939.5|2932|2941|2933|2941|2933|2939.5|2931.5|0
1589452200000|2020-05-14 10:30:00|2941.5|2933.5|2939.5|2931.5|2941.5|2934|2939|2931|0
1589452500000|2020-05-14 10:35:00|2939|2931|2941|2933|2941|2933.5|2939|2931|0
1589452800000|2020-05-14 10:40:00|2941.5|2933.5|2940.5|2933|2942.5|2935|2940|2932|0
1589453100000|2020-05-14 10:45:00|2941|2932.5|2940|2932|2941|2932.5|2939.5|2931.5|0
1589453400000|2020-05-14 10:50:00|2939.5|2931.5|2935.5|2927.5|2939.5|2931.5|2935.5|2927.5|0
1589453700000|2020-05-14 10:55:00|2935|2928|2939|2932|2939|2932|2935|2927.5|1
1589454000000|2020-05-14 11:00:00|2943|2932.5|2941|2934.5|2943.5|2934.5|2939|2930.5|0
1589454300000|2020-05-14 11:05:00|2941.5|2934|2940.5|2933.5|2942|2935.5|2940.5|2933.5|0
1589454600000|2020-05-14 11:10:00|2940|2933|2937|2930|2940|2933|2937|2930|0
1589454900000|2020-05-14 11:15:00|2936.5|2929.5|2935.5|2929|2936.5|2930|2935.5|2929|0
1589455200000|2020-05-14 11:20:00|2935|2928.5|2935|2928.5|2935.5|2928.5|2934|2927|0
1589455500000|2020-05-14 11:25:00|2934.5|2928|2933|2926|2934.5|2928|2933|2926|0
1589455800000|2020-05-14 11:30:00|2933.5|2926.5|2931.5|2925|2933.5|2927|2930.5|2923.5|0
1589456100000|2020-05-14 11:35:00|2931|2924.5|2932.5|2925.5|2933|2926.5|2930.5|2924|0
1589456400000|2020-05-14 11:40:00|2932|2925|2927.5|2920.5|2932|2925|2926.5|2920|0
1589456700000|2020-05-14 11:45:00|2928|2921|2930.5|2924|2932|2925.5|2928|2921|0
1589457000000|2020-05-14 11:50:00|2930|2923.5|2934|2927|2934|2927.5|2928.5|2922|0
1589457300000|2020-05-14 11:55:00|2933.5|2926.5|2929.5|2922.5|2934|2926.5|2929|2922|0
1589457600000|2020-05-14 12:00:00|2930|2923|2925.5|2918.5|2930|2923|2925.5|2918.5|0
1589457900000|2020-05-14 12:05:00|2925|2918|2919.5|2912.5|2925|2918|2919|2912.5|0
1589458200000|2020-05-14 12:10:00|2920|2913|2922.5|2916|2924|2917.5|2920|2913|0
1589458500000|2020-05-14 12:15:00|2922|2915.5|2920|2913.5|2923.5|2917|2920|2913.5|0
1589458800000|2020-05-14 12:20:00|2919.5|2913|2918.5|2912|2919.5|2913|2917.5|2911|0
1589459100000|2020-05-14 12:25:00|2918|2911.5|2925.5|2916|2925.5|2917|2918|2911.5|0
1589459400000|2020-05-14 12:30:00|2925|2915.5|2916.5|2910|2925.5|2919|2916|2909.5|0
1589459700000|2020-05-14 12:35:00|2917|2910.5|2915|2908|2918.5|2911.5|2914.5|2907.5|0
1589460000000|2020-05-14 12:40:00|2915.5|2908.5|2913|2906|2916|2909.5|2912.5|2906|0
1589460300000|2020-05-14 12:45:00|2912.5|2905.5|2908.5|2904|2914.5|2908|2908.5|2903.5|0
1589460600000|2020-05-14 12:50:00|2910.5|2904.5|2910.5|2903.5|2911.5|2907|2907|2900.5|1
1589460900000|2020-05-14 12:55:00|2910|2904|2912.5|2905.5|2913|2906|2910|2904|0
1589461200000|2020-05-14 13:00:00|2913|2906|2917.5|2911|2917.5|2911|2913|2906|0
1589461500000|2020-05-14 13:05:00|2917|2910.5|2914|2907.5|2917|2910.5|2913.5|2906.5|0
1589461800000|2020-05-14 13:10:00|2913.5|2907|2912.5|2908.5|2915|2908.5|2912.5|2906.5|0
1589462100000|2020-05-14 13:15:00|2916|2909|2911.5|2905|2916.5|2910|2911.5|2905|2
1589462400000|2020-05-14 13:20:00|2912|2905.5|2914|2907.5|2914.5|2908|2911.5|2905|0
1589462700000|2020-05-14 13:25:00|2914.5|2908|2915|2908.5|2917.5|2911|2913.5|2906.5|0
1589463000000|2020-05-14 13:30:00|2914.5|2908|2920.5|2913.5|2922|2915.5|2914.5|2908|2
1589463300000|2020-05-14 13:35:00|2920|2914|2920.5|2914|2926|2921|2919.5|2913|1
1589463600000|2020-05-14 13:40:00|2920|2913.5|2919|2912|2920.5|2914|2918.5|2912|0
1589463900000|2020-05-14 13:45:00|2918.5|2912.5|2915|2908|2920.5|2913.5|2914|2907.5|0
1589464200000|2020-05-14 13:50:00|2914.5|2908.5|2909|2902.5|2915.5|2909|2909|2902.5|0
1589464500000|2020-05-14 13:55:00|2908.5|2902|2907.5|2900.5|2910|2903.5|2906|2899.5|0
1589464800000|2020-05-14 14:00:00|2907|2900|2910|2903|2911.5|2905|2905.5|2899|0
1589465100000|2020-05-14 14:05:00|2910.5|2904|2919|2912.5|2919|2912.5|2910.5|2904|1
1589465400000|2020-05-14 14:10:00|2918.5|2912|2916.5|2909.5|2921.5|2915|2916.5|2909.5|0
1589465700000|2020-05-14 14:15:00|2916|2910|2912.5|2906|2916|2910|2908.5|2902|0
1589466000000|2020-05-14 14:20:00|2913|2906.5|2917|2910|2917|2910|2910.5|2903.5|0
1589466300000|2020-05-14 14:25:00|2917.5|2910.5|2912|2905|2918|2911.5|2912|2905|0
1589466600000|2020-05-14 14:30:00|2911.5|2905.5|2912.5|2906|2914.5|2908|2910.5|2904|0
1589466900000|2020-05-14 14:35:00|2913|2906.5|2920|2913.5|2920.5|2913.5|2912.5|2906|0
1589467200000|2020-05-14 14:40:00|2919.5|2913|2916.5|2909.5|2919.5|2913|2913.5|2906.5|0
1589467500000|2020-05-14 14:45:00|2917|2910|2921.5|2915|2921.5|2915.5|2914.5|2908|0
1589467800000|2020-05-14 14:50:00|2921|2914.5|2922|2915.5|2922.5|2916|2918.5|2912|0
1589468100000|2020-05-14 14:55:00|2922.5|2916|2919.5|2913.5|2923|2916.5|2917.5|2911|0
1589468400000|2020-05-14 15:00:00|2920|2914|2920.5|2913.5|2923.5|2916.5|2920|2913.5|0
1589468700000|2020-05-14 15:05:00|2920|2914|2925.5|2919.5|2926.5|2920.5|2919|2913.5|1
1589469000000|2020-05-14 15:10:00|2926|2920|2928.5|2921.5|2930.5|2924|2926|2919.5|1
1589469300000|2020-05-14 15:15:00|2928|2922|2929.5|2923|2932.5|2927.5|2926.5|2922|30
1589469600000|2020-05-14 15:20:00|2929|2922.5|2923.5|2916.5|2929.5|2923.5|2920|2915.5|6
1589469900000|2020-05-14 15:25:00|2923|2917|2938|2913|2943.5|2917|2919.5|2912.5|1
1589470200000|2020-05-14 15:30:00|2938.5|2913.5|2931|2913|2938.5|2917.5|2923|2901.5|0
1589470500000|2020-05-14 15:35:00|2935|2912|2935|2905|2943|2919.5|2933.5|2905|0
1589470800000|2020-05-14 15:40:00|2892|2898.5|2932|2900.5|2934.5|2900.5|2892|2868.5|6
1589471100000|2020-05-14 15:45:00|2934.5||2931.5||2934.5||2931.5||0
1589471400000|2020-05-14 15:50:00|2931|2894|2942|2900.5|2942|2900.5|2930.5|2894|0
1589471700000|2020-05-14 15:55:00|2941.5|2873.5|2941.5|2900.5|2941.5|2900.5|2941.5|2873.5|0
1589472000000|2020-05-14 16:00:00|2941|2894|2940.5|2898.5|2943.5|2900.5|2940.5|2867|0
1589472300000|2020-05-14 16:05:00|2940|2892|2940|2898.5|2940|2898.5|2940|2892|0
1589472600000|2020-05-14 16:10:00|2939.5|2868.5|2939.5|2898.5|2939.5|2898.5|2939.5|2868.5|0
1589472900000|2020-05-14 16:15:00|2939|2892|2939|2898.5|2939|2898.5|2939|2892|0
1589473200000|2020-05-14 16:20:00|2942||2938.5||2942||2938.5||0
1589473500000|2020-05-14 16:25:00|2940.5|2892|2936.5|2898.5|2940.5|2898.5|2936.5|2875|0
1589473800000|2020-05-14 16:30:00|2936|2892.5|2932.5|2898.5|2939|2898.5|2932.5|2892.5|0
1589474100000|2020-05-14 16:35:00||2877||2910.5||2912.5||2877|0
1589474400000|2020-05-14 16:40:00||2878||2908||2908||2878|0
1589474700000|2020-05-14 16:45:00||2876.5||2908||2908||2876.5|0
1589475000000|2020-05-14 16:50:00||2902||2908||2908||2902|0
1589475300000|2020-05-14 16:55:00|2933|2902|2933|2908.5|2933|2908.5|2932.5|2902|0
1589475600000|2020-05-14 17:00:00|2932.5|2902.5|2932.5|2908.5|2932.5|2908.5|2932.5|2902.5|0
1589475900000|2020-05-14 17:05:00|2933||2933||2933||2933||0
1589476200000|2020-05-14 17:10:00||2887||2920.5||2922.5||2887|0
1589476500000|2020-05-14 17:15:00||2914||2920.5||2920.5||2914|0
1589476800000|2020-05-14 17:20:00||2887||2920.5||2920.5||2887|0
1589477100000|2020-05-14 17:25:00||2887||2920.5||2920.5||2887|0
1589477400000|2020-05-14 17:30:00|2956.5|2921|2961|2924.5|2961.5|2931|2956.5|2902.5|1
1589478000000|2020-05-14 17:40:00|2960.5|2918.5|2960.5|2922.5|2960.5|2922.5|2960.5|2918.5|0
1589478300000|2020-05-14 17:45:00|2963||2960||2963||2960||0
1589478600000|2020-05-14 17:50:00|2959.5|2918.5|2959.5|2920.5|2959.5|2920.5|2959.5|2918.5|0
1589478900000|2020-05-14 17:55:00|2961.5|2918.5|2959|2918.5|2961.5|2918.5|2959|2918.5|0
1589479200000|2020-05-14 18:00:00|2961.5||2958.5||2961.5||2958.5||0
1589479500000|2020-05-14 18:05:00|2961.5||2958||2961.5||2958||0
1589480100000|2020-05-14 18:15:00|2960||2957.5||2960||2957.5||0
1589480700000|2020-05-14 18:25:00|2960||2957||2960||2957||0
1589481000000|2020-05-14 18:30:00|2960|2923|2956.5|2923|2960|2923|2956.5|2923|0
1589481300000|2020-05-14 18:35:00|2958.5||2956||2958.5||2956||0
1589481600000|2020-05-14 18:40:00|2958.5||2955.5||2958.5||2955.5||0
1589481900000|2020-05-14 18:45:00|2958.5||2952.5||2958.5||2952.5||0
1589482200000|2020-05-14 18:50:00|2955.5||2950.5||2955.5||2950.5||0
1589482500000|2020-05-14 18:55:00|2952.5|2935|2947|2923|2960|2935|2946|2923|2
1589482800000|2020-05-14 19:00:00|2953||2954||2963||2952||0
1589483100000|2020-05-14 19:05:00|2960||2959.5||2960||2959.5||0
1589483700000|2020-05-14 19:15:00|2965.5||2958||2970.5||2958||0
1589484000000|2020-05-14 19:20:00|2965|2923.5|2966.5|2923.5|2976.5|2923.5|2960.5|2923.5|0
1589484300000|2020-05-14 19:25:00|2973||2965.5||2976.5||2965.5||0
1589484600000|2020-05-14 19:30:00|2965|2924|2965|2924|2965|2924|2965|2923|0
1589485200000|2020-05-14 19:40:00|2964.5||2964.5||2964.5||2964.5||0
1589485500000|2020-05-14 19:45:00|2964|2924.5|2969|2934.5|2975|2934.5|2963.5|2923.5|0
1589485800000|2020-05-14 19:50:00|2968.5|2928.5|2968.5|2934.5|2968.5|2934.5|2968.5|2928.5|0
1589486100000|2020-05-14 19:55:00|2977|2928|2969|2934.5|2977|2934.5|2967|2928|0
1589522400000|2020-05-15 06:00:00|2964|2922.5|2977|2922.5|2977|2923|2961|2922.5|0
1589522700000|2020-05-15 06:05:00|2976.5|2923|2977|2922.5|2977|2923|2976|2922.5|0
1589523300000|2020-05-15 06:15:00|2976.5||2972||2976.5||2972||0
1589523600000|2020-05-15 06:20:00|2971.5||2971||2971.5||2971||0
1589523900000|2020-05-15 06:25:00|2971.5||2971.5||2971.5||2971.5||0
1589524800000|2020-05-15 06:40:00||2922||2922||2922||2922|0
1589525400000|2020-05-15 06:50:00|2971||2971.5||2971.5||2970.5||0
1589525700000|2020-05-15 06:55:00|2971|2922.5|2970|2922.5|2971.5|2922.5|2963.5|2922|0
1589526000000|2020-05-15 07:00:00|2968.5|2922|2968|2960|2971.5|2960|2959|2922|0
1589526300000|2020-05-15 07:05:00|2967.5|2959.5|2967.5|2959.5|2969|2962|2961.5|2955.5|10
1589526600000|2020-05-15 07:10:00|2967|2960|2966|2958|2969.5|2962|2964.5|2956.5|0
1589526900000|2020-05-15 07:15:00|2966.5|2957.5|2960.5|2952.5|2968.5|2961|2959|2951|0
1589527200000|2020-05-15 07:20:00|2961|2953|2961.5|2954|2963|2955.5|2960|2952|0
1589527500000|2020-05-15 07:25:00|2961|2953.5|2963|2955|2964.5|2957|2961|2953|2
1589527800000|2020-05-15 07:30:00|2962.5|2954.5|2956.5|2948.5|2962.5|2955|2954.5|2946.5|0
1589528100000|2020-05-15 07:35:00|2957|2949|2963|2954.5|2963|2955|2957|2949|2
1589528400000|2020-05-15 07:40:00|2963.5|2955|2958.5|2950.5|2964|2956|2958.5|2950.5|0
1589528700000|2020-05-15 07:45:00|2959|2951|2957|2949.5|2959|2951.5|2956.5|2948.5|0
1589529000000|2020-05-15 07:50:00|2957.5|2949|2965|2957|2965|2957.5|2957.5|2949|0
1589529300000|2020-05-15 07:55:00|2965.5|2957.5|2962|2954|2966|2958.5|2962|2954|0
1589529600000|2020-05-15 08:00:00|2961.5|2954.5|2957|2949.5|2961.5|2954.5|2956.5|2948.5|0
1589529900000|2020-05-15 08:05:00|2957.5|2949|2951.5|2943.5|2957.5|2950|2951.5|2943.5|0
1589530200000|2020-05-15 08:10:00|2951|2944|2951|2943|2951|2944|2947.5|2939.5|0
1589530500000|2020-05-15 08:15:00|2950.5|2943.5|2951.5|2944|2951.5|2944|2949|2941|0
1589530800000|2020-05-15 08:20:00|2952|2943.5|2948|2940.5|2952|2944.5|2947|2939|0
1589531100000|2020-05-15 08:25:00|2948.5|2941|2948.5|2940.5|2949.5|2942|2948.5|2940.5|0
1589531400000|2020-05-15 08:30:00|2949|2941|2950|2942|2952|2944.5|2949|2941|0
1589531700000|2020-05-15 08:35:00|2950.5|2942.5|2946|2938|2951|2944|2946|2938|0
1589532000000|2020-05-15 08:40:00|2946.5|2938.5|2948.5|2941|2949|2941.5|2946.5|2938|0
1589532300000|2020-05-15 08:45:00|2948|2940.5|2945|2937.5|2948|2941|2945|2937|0
1589532600000|2020-05-15 08:50:00|2945.5|2937|2948|2940|2948|2940.5|2945.5|2937|0
1589532900000|2020-05-15 08:55:00|2947.5|2940.5|2948.5|2941|2948.5|2941|2946|2938|0
1589533200000|2020-05-15 09:00:00|2949|2940.5|2949.5|2943|2950|2943|2948|2940.5|0
1589533500000|2020-05-15 09:05:00|2950.5|2942.5|2953|2946.5|2953|2946.5|2950.5|2942.5|2
1589533800000|2020-05-15 09:10:00|2953.5|2946|2952.5|2946|2956|2949|2952.5|2946|0
1589534100000|2020-05-15 09:15:00|2952|2945.5|2951.5|2945|2952|2945.5|2950.5|2944|0
1589534400000|2020-05-15 09:20:00|2952|2945.5|2951|2944|2953|2946.5|2950.5|2944|0
1589534700000|2020-05-15 09:25:00|2950.5|2944.5|2955|2948.5|2955|2948.5|2950.5|2944|0
1589535000000|2020-05-15 09:30:00|2955.5|2949|2954|2947.5|2957|2950|2954|2947.5|0
1589535300000|2020-05-15 09:35:00|2954.5|2947|2952.5|2945.5|2956|2949.5|2952.5|2945.5|0
1589535600000|2020-05-15 09:40:00|2952|2945|2951|2944|2952|2945|2950.5|2943.5|0
1589535900000|2020-05-15 09:45:00|2950.5|2944.5|2951.5|2945|2952.5|2946|2950.5|2944|0
1589536200000|2020-05-15 09:50:00|2952|2945.5|2953.5|2946.5|2957|2950|2952|2945.5|0
1589536500000|2020-05-15 09:55:00|2953|2947|2956|2949|2956|2949|2952.5|2946|0
1589536800000|2020-05-15 10:00:00|2955.5|2948.5|2953.5|2946.5|2955.5|2948.5|2952.5|2946|0
1589537100000|2020-05-15 10:05:00|2953|2946|2956|2949.5|2956|2949.5|2952.5|2946|0
1589537400000|2020-05-15 10:10:00|2955.5|2949|2957.5|2951|2958|2951.5|2955.5|2948.5|0
1589537700000|2020-05-15 10:15:00|2958|2951.5|2956|2949.5|2958|2951.5|2956|2949|0
1589538000000|2020-05-15 10:20:00|2956.5|2949|2954.5|2948|2956.5|2949.5|2953.5|2946.5|0
1589538300000|2020-05-15 10:25:00|2955|2948.5|2952.5|2945.5|2955.5|2949|2952.5|2945.5|0
1589538600000|2020-05-15 10:30:00|2952|2945|2944.5|2937.5|2952|2945|2944|2937|1
1589538900000|2020-05-15 10:35:00|2944|2937|2943.5|2936.5|2945|2938|2942.5|2935.5|0
1589539200000|2020-05-15 10:40:00|2943|2936|2944.5|2937.5|2944.5|2937.5|2939.5|2933|0
1589539500000|2020-05-15 10:45:00|2944|2937|2946.5|2939.5|2946.5|2939.5|2943|2936.5|0
1589539800000|2020-05-15 10:50:00|2946|2939|2944|2940.5|2946|2940.5|2944|2938|0
1589540100000|2020-05-15 10:55:00|2944.5|2937|2940|2933.5|2945.5|2937|2940|2933.5|1
1589540400000|2020-05-15 11:00:00|2940.5|2930.5|2934.5|2927|2943|2932|2931.5|2924|0
1589540700000|2020-05-15 11:05:00|2934|2926.5|2933.5|2927.5|2935.5|2928|2932|2924.5|0
1589541000000|2020-05-15 11:10:00|2933|2928|2938.5|2930.5|2939|2931.5|2933|2927.5|0
1589541300000|2020-05-15 11:15:00|2939|2931|2941|2933|2942|2934.5|2939|2930.5|0
1589541600000|2020-05-15 11:20:00|2940.5|2933.5|2941.5|2934|2941.5|2934|2936.5|2928.5|0
1589541900000|2020-05-15 11:25:00|2942|2933.5|2944|2936|2944|2936.5|2942|2933.5|0
1589542200000|2020-05-15 11:30:00|2943.5|2935.5|2939.5|2931.5|2943.5|2936.5|2939.5|2931.5|0
1589542500000|2020-05-15 11:35:00|2940|2932|2936.5|2928.5|2940|2933|2936.5|2928.5|0
1589542800000|2020-05-15 11:40:00|2936|2928|2933|2927.5|2936|2928|2932.5|2927.5|0
1589543100000|2020-05-15 11:45:00|2933.5|2928|2936|2928|2936.5|2928.5|2933|2927.5|0
1589543400000|2020-05-15 11:50:00|2935.5|2927.5|2933.5|2927.5|2936|2928.5|2933|2927.5|0
1589543700000|2020-05-15 11:55:00|2934|2924.5|2932.5|2924.5|2934.5|2925.5|2931|2923|1
1589544000000|2020-05-15 12:00:00|2932|2924|2929.5|2922|2932.5|2925|2929.5|2921.5|0
1589544300000|2020-05-15 12:05:00|2932|2922.5|2937|2929|2937|2929.5|2932|2921.5|1
1589544600000|2020-05-15 12:10:00|2937.5|2929.5|2940|2932.5|2940|2932.5|2937.5|2929|0
1589544900000|2020-05-15 12:15:00|2939.5|2932|2939|2931.5|2939.5|2932.5|2938.5|2930.5|0
1589545200000|2020-05-15 12:20:00|2939.5|2932|2940.5|2932.5|2942|2934.5|2939.5|2931.5|0
1589545500000|2020-05-15 12:25:00|2940|2932|2939|2930|2940|2932|2938.5|2930|0
1589545800000|2020-05-15 12:30:00|2938|2929.5|2933|2925|2938|2929.5|2933|2925|0
1589546100000|2020-05-15 12:35:00|2932.5|2924.5|2931.5|2923.5|2934|2926.5|2931|2923|0
1589546400000|2020-05-15 12:40:00|2932|2924|2930.5|2922.5|2933|2927.5|2929.5|2921.5|12
1589546700000|2020-05-15 12:45:00|2931|2923|2932|2924|2933.5|2925.5|2931|2923|0
1589547000000|2020-05-15 12:50:00|2931.5|2923.5|2934.5|2926.5|2934.5|2927|2931.5|2923.5|0
1589547300000|2020-05-15 12:55:00|2935|2927|2936|2928|2937.5|2929.5|2935|2927|0
1589547600000|2020-05-15 13:00:00|2936.5|2928.5|2934|2926|2937|2929|2934|2926|0
1589547900000|2020-05-15 13:05:00|2933.5|2926.5|2930|2922|2935|2927|2930|2922|0
1589548200000|2020-05-15 13:10:00|2929.5|2921.5|2929.5|2920|2929.5|2922|2928.5|2920|0
1589548500000|2020-05-15 13:15:00|2929|2920.5|2928.5|2921|2930|2922.5|2928.5|2920.5|0
1589548800000|2020-05-15 13:20:00|2929|2921.5|2928.5|2920.5|2930|2922.5|2927|2919|0
1589549100000|2020-05-15 13:25:00|2929|2921|2929.5|2909|2931.5|2921.5|2923.5|2905.5|0
1589549400000|2020-05-15 13:30:00|2930|2910|2903.5|2896|2933|2911.5|2903.5|2895|0
1589549700000|2020-05-15 13:35:00|2903|2895.5|2918.5|2910.5|2918.5|2911|2900|2892.5|0
1589550000000|2020-05-15 13:40:00|2919|2911|2923|2915.5|2932.5|2919.5|2918.5|2907.5|0
1589550300000|2020-05-15 13:45:00|2923.5|2915|2925.5|2917.5|2926|2918|2917|2909|0
1589550600000|2020-05-15 13:50:00|2926|2918|2928.5|2920.5|2929.5|2922|2923.5|2915.5|0
1589550900000|2020-05-15 13:55:00|2928|2920|2925.5|2916|2928|2920.5|2924|2915.5|0
1589551200000|2020-05-15 14:00:00|2926|2916.5|2920|2912|2929|2920.5|2920|2912|0
1589551500000|2020-05-15 14:05:00|2919.5|2911.5|2925.5|2917.5|2925.5|2918|2919.5|2911.5|0
1589551800000|2020-05-15 14:10:00|2925|2917|2930|2922|2931|2923|2924.5|2916.5|0
1589552100000|2020-05-15 14:15:00|2930.5|2922.5|2928|2920|2931.5|2923.5|2928|2920|2
1589552400000|2020-05-15 14:20:00|2927.5|2920.5|2923.5|2917|2927.5|2920.5|2923.5|2917|0
1589552700000|2020-05-15 14:25:00|2923|2917.5|2927|2919|2929|2920|2923|2917|0
1589553000000|2020-05-15 14:30:00|2926.5|2919.5|2924.5|2917|2927.5|2921.5|2924.5|2917|9
1589553300000|2020-05-15 14:35:00|2924||2923.5||2924.5||2921.5||0
1589553600000|2020-05-15 14:40:00|2924|2917.5|2924.5|2917|2925|2917.5|2923.5|2917|0
1589553900000|2020-05-15 14:45:00|2923.5||2923.5||2924||2922||0
1589554200000|2020-05-15 14:50:00|2924|2917.5|2918.5|2911|2925|2917.5|2918.5|2911|1
1589554500000|2020-05-15 14:55:00|2919|2911.5|2919|2911|2920.5|2912.5|2917.5|2909.5|0
1589554800000|2020-05-15 15:00:00|2918.5|2910.5|2914.5|2906.5|2918.5|2910.5|2913|2905|0
1589555100000|2020-05-15 15:05:00|2915|2907|2918|2910|2918|2910|2915|2906.5|0
1589555400000|2020-05-15 15:10:00|2917.5|2909.5|2918.5|2910.5|2918.5|2911|2915.5|2909|0
1589555700000|2020-05-15 15:15:00|2918|2911|2915|2911.5|2918|2911.5|2915|2911|0
1589556000000|2020-05-15 15:20:00|2919|2912|2918.5|2912|2920|2912.5|2917.5|2912|2
1589556300000|2020-05-15 15:25:00|2918||2919.5||2920||2916.5||10
1589556600000|2020-05-15 15:30:00|2920|2908|2923.5|2910|2931.5|2913|2918|2907|2
1589556900000|2020-05-15 15:35:00|2931.5|2909.5|2927.5|2899|2932|2911|2922|2899|0
1589557200000|2020-05-15 15:40:00|2925.5|2892.5|2926.5|2898|2926.5|2899.5|2922|2892.5|0
1589557500000|2020-05-15 15:45:00|2926|2893.5|2933|2882.5|2933|2893.5|2925.5|2882.5|0
1589563800000|2020-05-15 17:30:00|2936.5||2936.5||2936.5||2936.5||1
1589564100000|2020-05-15 17:35:00|2974||2936||2974||2934||0
1589564400000|2020-05-15 17:40:00|2972.5||2936||2972.5||2936||0
1589564700000|2020-05-15 17:45:00|2971||2936||2971||2936||0
1589565300000|2020-05-15 17:55:00|2972.5||2936||2972.5||2936||0
1589565600000|2020-05-15 18:00:00|2942.5||2942.5||2977||2942.5||0
1589565900000|2020-05-15 18:05:00|2978.5||2942.5||2978.5||2942.5||0
1589566200000|2020-05-15 18:10:00|2974||2942.5||2974||2942.5||0
1589566500000|2020-05-15 18:15:00|2975.5||2942.5||2975.5||2942.5||0
1589566800000|2020-05-15 18:20:00|2977||2942.5||2978.5||2942.5||0
1589567100000|2020-05-15 18:25:00|2978.5||2942.5||2978.5||2942.5||0
1589567700000|2020-05-15 18:35:00|2972.5||2942.5||2972.5||2942.5||0
1589568000000|2020-05-15 18:40:00|2949||2942.5||2949||2942.5||0
1589568300000|2020-05-15 18:45:00|2972.5||2942.5||2972.5||2942.5||0
1589568600000|2020-05-15 18:50:00|2974||2942.5||2974||2942.5||0
1589568900000|2020-05-15 18:55:00|2972.5||2942.5||2972.5||2942.5||0
1589569200000|2020-05-15 19:00:00|2970.5||2942.5||2973.5||2942.5||0
1589569800000|2020-05-15 19:10:00|2949||2942.5||2949||2942.5||0
1589570700000|2020-05-15 19:25:00|2949||2942.5||2975||2942.5||0
1589571000000|2020-05-15 19:30:00|2949||2942.5||2949||2942.5||0
1589571300000|2020-05-15 19:35:00|2949||2942.5||2972||2942.5||0
1589571600000|2020-05-15 19:40:00|2970||2942.5||2972||2942.5||0
1589571900000|2020-05-15 19:45:00|2975||2942.5||2975||2942.5||0
1589572200000|2020-05-15 19:50:00|2949|2890|2942.5|2890|2949|2890|2942.5|2890|0
1589572500000|2020-05-15 19:55:00|2949|2890.5|2946.5|2891|2982|2891|2944|2890.5|0
1589781600000|2020-05-18 06:00:00|2997.5|2925.5|2997.5|2912|2997.5|2927|2997|2912|0
1589781900000|2020-05-18 06:05:00|2997|2912.5|2996.5|2912.5|2997|2912.5|2996.5|2912.5|0
1589782800000|2020-05-18 06:20:00|2989.5|2912|2989.5|2912|2989.5|2912|2989.5|2912|0
1589783100000|2020-05-18 06:25:00|2989|2912.5|2989|2912.5|2989|2912.5|2989|2912.5|0
1589784600000|2020-05-18 06:50:00||2920.5||2921||2921||2920.5|0
1589784900000|2020-05-18 06:55:00|2997.5|2921.5|2997|2933.5|2997.5|2933.5|2997|2921.5|0
1589785200000|2020-05-18 07:00:00|2997.5|2939.5|2976.5|2968.5|3013|2968.5|2976|2933|0
1589785500000|2020-05-18 07:05:00|2976|2968|2963.5|2955.5|2979|2971|2962.5|2954.5|0
1589785800000|2020-05-18 07:10:00|2964|2956|2966|2958.5|2966|2958.5|2962|2953.5|0
1589786100000|2020-05-18 07:15:00|2966.5|2959|2964|2956|2969.5|2961.5|2964|2956|0
1589786400000|2020-05-18 07:20:00|2964.5|2956.5|2966|2958|2967|2959|2963.5|2956.5|0
1589786700000|2020-05-18 07:25:00|2966.5|2958.5|2965.5|2958|2968.5|2960.5|2965.5|2957.5|0
1589787000000|2020-05-18 07:30:00|2966|2958.5|2970.5|2963|2971.5|2964|2966|2958|1
1589787300000|2020-05-18 07:35:00|2970|2963.5|2968|2960|2970|2963.5|2966.5|2958.5|0
1589787600000|2020-05-18 07:40:00|2968.5|2960.5|2970.5|2963|2970.5|2963|2968|2960|0
1589787900000|2020-05-18 07:45:00||2963.5||2965||2965.5||2962|0
1589788200000|2020-05-18 07:50:00|2974.5|2965.5|2972|2967.5|2975|2967.5|2972|2964|5
1589788500000|2020-05-18 07:55:00|2972.5|2968|2977.5|2969.5|2977.5|2970|2972.5|2968|0
1589788800000|2020-05-18 08:00:00|2978|2970|2979.5|2972|2980.5|2973|2976.5|2968.5|0
1589789100000|2020-05-18 08:05:00|2980|2972.5|2976.5|2968.5|2981|2973.5|2976.5|2968.5|0
1589789400000|2020-05-18 08:10:00|2976|2969|2973.5|2967.5|2976|2969|2973.5|2967.5|0
1589789700000|2020-05-18 08:15:00|2974|2968|2979.5|2973|2979.5|2973|2971.5|2967.5|0
1589790000000|2020-05-18 08:20:00|2980|2973.5|2978|2971|2980.5|2973.5|2975.5|2968.5|0
1589790300000|2020-05-18 08:25:00|2978.5|2971.5|2980.5|2974|2981|2974.5|2978.5|2971.5|0
1589790600000|2020-05-18 08:30:00|2981|2974.5|2982|2975.5|2982.5|2975.5|2981|2974|0
1589790900000|2020-05-18 08:35:00|2982.5|2976|2985|2978|2986|2979.5|2982|2975|0
1589791200000|2020-05-18 08:40:00|2985.5|2978.5|2985|2978.5|2987.5|2980.5|2985|2978.5|0
1589791500000|2020-05-18 08:45:00|2985.5|2978|2985|2978|2986|2979|2984.5|2977.5|0
1589791800000|2020-05-18 08:50:00|2985.5|2978.5|2983.5|2976.5|2985.5|2979|2983.5|2976.5|0
1589792100000|2020-05-18 08:55:00|2983|2977|2985.5|2978.5|2985.5|2978.5|2981.5|2975|0
1589792400000|2020-05-18 09:00:00|2986|2979|2986.5|2980|2988.5|2981.5|2986|2979|0
1589792700000|2020-05-18 09:05:00|2987|2980.5|2988.5|2981.5|2990.5|2983.5|2987|2980|0
1589793000000|2020-05-18 09:10:00|2989|2982|2993|2986.5|2993|2986.5|2989|2982|0
1589793300000|2020-05-18 09:15:00|2992.5|2986|2994|2987.5|2994|2987.5|2992|2985.5|0
1589793600000|2020-05-18 09:20:00|2994.5|2988|3008|2989.5|3008|2990.5|2994.5|2986.5|0
1589793900000|2020-05-18 09:25:00|3007.5|2993|2995|2988.5|3007.5|2993.5|2995|2988.5|0
1589794200000|2020-05-18 09:30:00|2994.5|2988|2992.5|2986|2994.5|2988.5|2992.5|2986|0
1589794500000|2020-05-18 09:35:00|2992|2985.5|2993|2987|2993|2987|2991|2984.5|0
1589794800000|2020-05-18 09:40:00|2993.5|2988|2993.5|2987|2994|2988|2993|2986|0
1589795100000|2020-05-18 09:45:00|2994|2987.5|2994.5|2988|2995|2988.5|2994|2987|0
1589795400000|2020-05-18 09:50:00|2994|2987.5|2997.5|2991.5|2997.5|2991.5|2994|2987.5|0
1589795700000|2020-05-18 09:55:00|2998|2992|2996|2989.5|2998.5|2992|2996|2989|0
1589796000000|2020-05-18 10:00:00|2996.5|2990|2995|2988.5|2996.5|2990.5|2995|2988|0
1589796300000|2020-05-18 10:05:00|2995.5|2989|2995|2992.5|2996|2992.5|2995|2988.5|1
1589796600000|2020-05-18 10:10:00|2995.5||2997||2997||2995.5||0
1589796900000|2020-05-18 10:15:00|2997.5||2997.5||2998.5||2997.5||0
1589797200000|2020-05-18 10:20:00|2997||2995||2997||2995||0
1589797500000|2020-05-18 10:25:00|2995.5||2996||2996.5||2995||5
1589797800000|2020-05-18 10:30:00|2995.5|2988.5|2994|2987.5|2995.5|2992.5|2993.5|2987|4
1589798100000|2020-05-18 10:35:00|2994.5|2988|2994.5|2988|2995|2988.5|2994|2987.5|0
1589798400000|2020-05-18 10:40:00|2995|2988.5|2997.5|2991|2997.5|2991.5|2995|2988.5|0
1589798700000|2020-05-18 10:45:00|2997|2990.5|2998|2992|2998.5|2992.5|2997|2990.5|0
1589799000000|2020-05-18 10:50:00|2998.5|2992.5|3000.5|2994|3000.5|2994.5|2998.5|2992|0
1589799300000|2020-05-18 10:55:00|3001|2994.5|3005.5|2999|3006|3000|3001|2994.5|0
1589799600000|2020-05-18 11:00:00|3010|2998.5|3008.5|3001.5|3012.5|3002.5|3007|2995.5|0
1589799900000|2020-05-18 11:05:00|3008|3001|3007|3000.5|3008|3001|3006.5|3000|0
1589800200000|2020-05-18 11:10:00|3007.5|3000|3008|3001.5|3008|3002|3006|3000|0
1589800500000|2020-05-18 11:15:00|3008.5|3002|3009.5|3003|3009.5|3003.5|3007.5|3001|0
1589800800000|2020-05-18 11:20:00|3009|3002.5|3010|3005|3010|3005|3008|3002|0
1589801100000|2020-05-18 11:25:00|3010.5||3010.5||3011||3010||0
1589801400000|2020-05-18 11:30:00|3011|3005.5|3010.5|3005|3012.5|3006.5|3010.5|3005|0
1589801700000|2020-05-18 11:35:00|3011|3005.5|3013|3006.5|3013|3007|3010.5|3004|0
1589802000000|2020-05-18 11:40:00|3014.5|3007|3017|3010.5|3018|3012|3014|3007|3
1589802300000|2020-05-18 11:45:00|3017.5|3011|3020|3013.5|3020.5|3014.5|3017.5|3011|0
1589802600000|2020-05-18 11:50:00|3019.5|3013|3019.5|3013|3023|3016.5|3019|3013|0
1589802900000|2020-05-18 11:55:00|3020|3013.5|3016|3009.5|3020.5|3014.5|3015.5|3009|0
1589803200000|2020-05-18 12:00:00|3016.5|3010|3019.5|3013|3023|3020.5|3016.5|3010|10
1589803500000|2020-05-18 12:05:00|3019|3012.5|3015.5|3009|3020|3014|3015.5|3009|0
1589803800000|2020-05-18 12:10:00|3016|3010|3021.5|3015|3022|3015.5|3016|3009.5|0
1589804100000|2020-05-18 12:15:00|3021|3015.5|3022|3016|3022|3016|3020.5|3014|0
1589804400000|2020-05-18 12:20:00|3021.5|3015.5|3019|3012.5|3021.5|3015.5|3018.5|3012|0
1589804700000|2020-05-18 12:25:00|3019.5|3013|3024.5|3018|3027|3024|3019.5|3013|16
1589805000000|2020-05-18 12:30:00|3024|3017.5|3019.5|3013|3024|3017.5|3018.5|3012|0
1589805300000|2020-05-18 12:35:00|3020|3013.5|3015|3009|3020|3014|3015|3009|0
1589805600000|2020-05-18 12:40:00|3015.5|3008.5|3015|3008.5|3016.5|3010.5|3014.5|3008|0
1589805900000|2020-05-18 12:45:00|3015.5|3009|3012|3005.5|3015.5|3009|3012|3005.5|0
1589806200000|2020-05-18 12:50:00|3011.5|3005|3011|3004.5|3011.5|3006|3011|3004.5|0
1589806500000|2020-05-18 12:55:00|3010.5|3004|3017|3010.5|3017|3011|3010.5|3004|0
1589806800000|2020-05-18 13:00:00|3017.5|3011|3014|3007.5|3017.5|3011.5|3014|3007.5|0
1589807100000|2020-05-18 13:05:00|3013.5|3008|3011|3004.5|3013.5|3008|3010.5|3004.5|0
1589807400000|2020-05-18 13:10:00|3011.5|3005|3015.5|3009.5|3015.5|3010|3011.5|3005|0
1589807700000|2020-05-18 13:15:00|3016|3009|3016.5|3010|3017.5|3011.5|3016|3009|0
1589808000000|2020-05-18 13:20:00|3016|3009.5|3013.5|3007.5|3016|3009.5|3013|3007|0
1589808300000|2020-05-18 13:25:00|3014|3008|3014.5|3008.5|3015|3009|3014|3007.5|0
1589808600000|2020-05-18 13:30:00|3014|3008|3012|3005.5|3016.5|3010.5|3011|3004.5|0
1589808900000|2020-05-18 13:35:00|3011.5|3006|3014.5|3008|3014.5|3009|3011|3004.5|1
1589809200000|2020-05-18 13:40:00|3014|3007.5|3014.5|3008.5|3017|3011|3012|3005.5|0
1589809500000|2020-05-18 13:45:00|3015|3009|3016.5|3010|3019|3013|3015|3009|0
1589809800000|2020-05-18 13:50:00|3017|3010.5|3013|3006.5|3018|3012|3013|3006.5|0
1589810100000|2020-05-18 13:55:00|3012.5|3006|3016|3010|3016.5|3010.5|3011.5|3005|0
1589810400000|2020-05-18 14:00:00|3016.5|3009.5|3013|3006.5|3016.5|3010|3011.5|3005|0
1589810700000|2020-05-18 14:05:00|3013.5|3007|3013.5|3007.5|3015.5|3009.5|3011|3005|10
1589811000000|2020-05-18 14:10:00|3014|3007|3015|3008.5|3015.5|3009.5|3013|3007|0
1589811300000|2020-05-18 14:15:00|3014.5|3009|3018.5|3014.5|3020.5|3015|3013.5|3007.5|0
1589811600000|2020-05-18 14:20:00|3019|3015|3018|3011.5|3022.5|3016.5|3017|3010.5|8
1589811900000|2020-05-18 14:25:00|3018.5|3012|3020|3013|3021|3015|3018.5|3012|19
1589812200000|2020-05-18 14:30:00|3019.5|3013.5|3023.5|3017|3023.5|3017.5|3019.5|3013.5|0
1589812500000|2020-05-18 14:35:00|3024|3017.5|3025|3018.5|3025.5|3019|3022.5|3016|0
1589812800000|2020-05-18 14:40:00|3025.5|3019|3023|3016.5|3026|3020|3023|3016.5|0
1589813100000|2020-05-18 14:45:00|3023.5|3017|3026.5|3020|3026.5|3020|3023|3016.5|0
1589813400000|2020-05-18 14:50:00|3027|3020.5|3021|3014.5|3027.5|3021|3020.5|3014|0
1589813700000|2020-05-18 14:55:00|3021.5|3015|3026.5|3020.5|3026.5|3020.5|3021.5|3015|0
1589814000000|2020-05-18 15:00:00|3027|3020|3027|3020|3028.5|3022|3025|3019|0
1589814300000|2020-05-18 15:05:00|3027.5|3020.5|3032|3025.5|3032|3025.5|3027.5|3020.5|0
1589814600000|2020-05-18 15:10:00|3031.5|3025|3030|3026.5|3031.5|3026.5|3030|3023.5|0
1589814900000|2020-05-18 15:15:00|3033|3027|3035|3030.5|3035|3030.5|3033|3026.5|8
1589815200000|2020-05-18 15:20:00|3035.5|3032|3033.5|3027|3036|3033|3033|3026.5|16
1589815500000|2020-05-18 15:25:00|3034|3027.5|3052.5|3028.5|3063.5|3033|3034|3027.5|0
1589815800000|2020-05-18 15:30:00|3050.5|3028|3044.5|3015.5|3050.5|3029|3044.5|3014|0
1589816100000|2020-05-18 15:35:00|3044|3019.5|3044.5|3009.5|3054|3030.5|3037.5|3008|0
1589816400000|2020-05-18 15:40:00|3051|3003.5|3051|3016|3077|3016|3051|3003.5|0
1589816700000|2020-05-18 15:45:00|3057|3009.5|3051|3009.5|3057|3009.5|3051|3009.5|0
1589817000000|2020-05-18 15:50:00||3010||3016||3016||2997.5|0
1589817300000|2020-05-18 15:55:00||3009.5||3016||3016||3009.5|0
1589817600000|2020-05-18 16:00:00||3009.5||3014.5||3014.5||2997.5|0
1589817900000|2020-05-18 16:05:00||3008.5||3014.5||3014.5||3008.5|0
1589818200000|2020-05-18 16:10:00|3077|3008.5|3051|3014.5|3077|3014.5|3051|3008.5|0
1589818500000|2020-05-18 16:15:00|3057.5|3008.5|3051|3014.5|3057.5|3014.5|3051|3008.5|0
1589818800000|2020-05-18 16:20:00||3001||3014.5||3014.5||3001|0
1589819100000|2020-05-18 16:25:00|3057|3008.5|3051|3014.5|3057|3014.5|3051|3008.5|0
1589820300000|2020-05-18 16:45:00||3008||3008||3008||3008|0
1589820600000|2020-05-18 16:50:00||3001||3013||3013||3001|0
1589821500000|2020-05-18 17:05:00|3057|3001|3051|3013|3057|3013|3051|3001|0
1589821800000|2020-05-18 17:10:00|3083.5|3013.5|3057.5|3021|3083.5|3021|3051|3013.5|0
1589822100000|2020-05-18 17:15:00|3086.5||3056.5||3089.5||3052.5||0
1589822400000|2020-05-18 17:20:00|3063|3001|3063|3029.5|3063|3029.5|3056.5|3001|0
1589822700000|2020-05-18 17:25:00|3092.5|3001|3058|3027.5|3092.5|3027.5|3058|3001|0
1589823000000|2020-05-18 17:30:00||3001||3027.5||3027.5||3001|0
1589823300000|2020-05-18 17:35:00|3064.5||3058||3064.5||3058||0
1589823600000|2020-05-18 17:40:00||3021||3027.5||3027.5||3021|0
1589823900000|2020-05-18 17:45:00|3064.5||3060.5||3064.5||3058||0
1589824500000|2020-05-18 17:55:00|3091.5||3060.5||3091.5||3060.5||0
1589824800000|2020-05-18 18:00:00|3067||3060.5||3091.5||3060.5||0
1589825700000|2020-05-18 18:15:00||3001||3027.5||3027.5||3001|0
1589826300000|2020-05-18 18:25:00|3067||3060.5||3093||3060.5||0
1589827200000|2020-05-18 18:40:00|3067||3067||3067||3067||0
1589827500000|2020-05-18 18:45:00|3095||3062||3095||3062||0
1589828400000|2020-05-18 19:00:00|3095||3062||3095||3062||0
1589828700000|2020-05-18 19:05:00||3021.5||3027.5||3027.5||3021.5|0
1589829000000|2020-05-18 19:10:00|3068.5|3021.5|3062|3027.5|3068.5|3027.5|3062|3021.5|0
1589829300000|2020-05-18 19:15:00||3001||3027.5||3027.5||3001|0
1589829600000|2020-05-18 19:20:00|3093.5||3062||3093.5||3062||0
1589829900000|2020-05-18 19:25:00|3095|3001|3062|3027.5|3095|3027.5|3062|3001|0
1589830200000|2020-05-18 19:30:00|3064.5|3021.5|3064.5|3027.5|3064.5|3027.5|3064.5|3021.5|0
1589830500000|2020-05-18 19:35:00|3071|3021.5|3068|3036|3099.5|3036|3066|3021.5|0
1589830800000|2020-05-18 19:40:00|3069.5|3001|3069.5|3036|3069.5|3036|3069.5|3001|0
1589831100000|2020-05-18 19:45:00|3102.5|3009|3069.5|3036|3102.5|3036|3069.5|3009|0
1589831400000|2020-05-18 19:50:00|3076|3029.5|3069.5|3051.5|3099.5|3051.5|3069.5|3029.5|0
1589831700000|2020-05-18 19:55:00|3075.5||3058||3098||3058||0
1589868000000|2020-05-19 06:00:00|3085|3007|3089.5|2996|3089.5|3007|3082|2993|0
1589868300000|2020-05-19 06:05:00|3287.5|2992.5|3093|2992.5|3287.5|2992.5|3093|2992.5|0
1589868600000|2020-05-19 06:10:00|3092.5||3092.5||3092.5||3092.5||0
1589868900000|2020-05-19 06:15:00|3092|2993|3091.5|2993.5|3092|2993.5|3091.5|2993|0
1589869200000|2020-05-19 06:20:00|3073.5|3006.5|3072.5|3007.5|3073.5|3007.5|3072.5|3006.5|0
1589869800000|2020-05-19 06:30:00|3073||3073||3073||3073||0
1589870700000|2020-05-19 06:45:00|3073.5|3007|3073.5|3007|3073.5|3007|3073.5|3007|0
1589871300000|2020-05-19 06:55:00||3033||3033.5||3033.5||3033|0
1589871600000|2020-05-19 07:00:00|3073|3033|3057|3049|3073.5|3049|3050|3033|0
1589871900000|2020-05-19 07:05:00|3056.5|3048.5|3052.5|3045|3057|3049.5|3046.5|3038.5|0
1589872200000|2020-05-19 07:10:00|3052|3044.5|3059|3051|3059.5|3052|3050|3041.5|0
1589872500000|2020-05-19 07:15:00|3058.5|3051.5|3056.5|3049|3061.5|3055|3056.5|3048.5|0
1589872800000|2020-05-19 07:20:00|3056|3048.5|3055.5|3047.5|3057.5|3053|3052|3044.5|5
1589873100000|2020-05-19 07:25:00|3056|3048|3051|3043|3056|3049|3050|3042|13
1589873400000|2020-05-19 07:30:00|3050.5|3042.5|3040.5|3030|3052|3042.5|3040|3026.5|0
1589873700000|2020-05-19 07:35:00|3040|3029.5|3045|3038|3045.5|3038.5|3037.5|3024|0
1589874000000|2020-05-19 07:40:00|3044.5|3037.5|3041.5|3034.5|3044.5|3037.5|3039|3032|0
1589874300000|2020-05-19 07:45:00|3041|3035.5|3041.5|3035|3042|3036|3039|3032.5|0
1589874600000|2020-05-19 07:50:00|3042|3035.5|3032.5|3026|3042|3036|3032.5|3025.5|0
1589874900000|2020-05-19 07:55:00|3033|3026.5|3039|3033|3039|3033|3033|3026|0
1589875200000|2020-05-19 08:00:00|3039.5|3033.5|3034|3027.5|3039.5|3034.5|3034|3027.5|0
1589875500000|2020-05-19 08:05:00|3033.5|3027|3028.5|3022|3034|3028|3025.5|3019|0
1589875800000|2020-05-19 08:10:00|3028|3021.5|3033.5|3027|3034|3027|3026.5|3020|0
1589876100000|2020-05-19 08:15:00|3034|3028|3037|3031|3037|3031|3032|3020.5|0
1589876400000|2020-05-19 08:20:00|3036.5|3030.5|3028.5|3022.5|3036.5|3030.5|3028|3021.5|0
1589876700000|2020-05-19 08:25:00|3028|3022|3029.5|3022.5|3031|3024.5|3027|3020.5|0
1589877000000|2020-05-19 08:30:00|3030|3023|3032.5|3026|3033.5|3026.5|3030|3023|0
1589877300000|2020-05-19 08:35:00|3032|3025.5|3034|3027|3035.5|3029|3028.5|3022|0
1589877600000|2020-05-19 08:40:00|3034.5|3027.5|3038.5|3032.5|3041.5|3036|3034.5|3027.5|22
1589877900000|2020-05-19 08:45:00|3038|3032|3033.5|3027|3038.5|3032.5|3033.5|3027|0
1589878200000|2020-05-19 08:50:00|3034|3027.5|3032|3025.5|3034|3028|3029.5|3023|0
1589878500000|2020-05-19 08:55:00|3032.5|3026|3036|3026.5|3036|3028.5|3032|3025.5|0
1589878800000|2020-05-19 09:00:00|3036.5|3026|3031.5|3025|3037|3028|3031.5|3025|0
1589879100000|2020-05-19 09:05:00|3031|3024.5|3027|3020.5|3031|3024.5|3027|3020.5|0
1589879400000|2020-05-19 09:10:00|3026.5|3020|3024.5|3020.5|3027|3020.5|3024.5|3019|0
1589879700000|2020-05-19 09:15:00||3020||3019.5||3020||3018.5|0
1589880000000|2020-05-19 09:20:00|3024|3019|3021|3014.5|3024|3019|3020|3013.5|0
1589880300000|2020-05-19 09:25:00|3020.5|3014|3020.5|3014|3021|3015|3019|3012.5|0
1589880600000|2020-05-19 09:30:00|3020|3012.5|3021.5|3015|3022|3016|3016|3009|0
1589880900000|2020-05-19 09:35:00|3022|3015.5|3020.5|3014|3023.5|3017.5|3020.5|3014|0
1589881200000|2020-05-19 09:40:00|3021|3014.5|3022.5|3016|3024|3018|3021|3014|0
1589881500000|2020-05-19 09:45:00|3022|3015.5|3021|3014.5|3022.5|3016|3019|3012.5|0
1589881800000|2020-05-19 09:50:00|3021.5|3015|3023.5|3017|3023.5|3017|3021.5|3015|0
1589882100000|2020-05-19 09:55:00|3023|3016.5|3024|3018|3024.5|3018.5|3022.5|3016|0
1589882400000|2020-05-19 10:00:00|3023.5|3017.5|3017|3010.5|3023.5|3017.5|3016.5|3009.5|0
1589882700000|2020-05-19 10:05:00|3017.5|3010|3018|3011.5|3018|3011.5|3016|3009.5|0
1589883000000|2020-05-19 10:10:00|3017.5|3011|3012.5|3006.5|3017.5|3011|3012.5|3006|0
1589883300000|2020-05-19 10:15:00|3013|3007|3015.5|3009|3017.5|3011|3013|3007|0
1589883600000|2020-05-19 10:20:00|3016|3010|3014.5|3008|3016|3010|3014|3007.5|0
1589883900000|2020-05-19 10:25:00|3015|3009|3016.5|3010|3016.5|3010.5|3012|3006|0
1589884200000|2020-05-19 10:30:00|3016|3009.5|3018|3012|3018|3012|3014.5|3008|0
1589884500000|2020-05-19 10:35:00|3018.5|3012.5|3021|3015|3023|3016.5|3018.5|3012.5|0
1589884800000|2020-05-19 10:40:00|3021.5|3015.5|3024.5|3019|3024.5|3019|3021|3014.5|0
1589885100000|2020-05-19 10:45:00||3018.5||3018.5||3020||3018|0
1589885400000|2020-05-19 10:50:00|3027.5|3019|3028.5|3022|3029|3022|3027.5|3019|1
1589885700000|2020-05-19 10:55:00|3028|3021.5|3030|3023.5|3030.5|3024.5|3028|3021.5|0
1589886000000|2020-05-19 11:00:00|3032.5|3023|3032.5|3025.5|3038|3025.5|3028|3016.5|0
1589886300000|2020-05-19 11:05:00|3032|3025|3032|3026|3032.5|3026|3030.5|3024|0
1589886600000|2020-05-19 11:10:00|3032.5|3026.5|3031.5|3025|3033.5|3027|3030.5|3024|0
1589886900000|2020-05-19 11:15:00|3032|3024.5|3034|3027.5|3035|3028.5|3029.5|3023|0
1589887200000|2020-05-19 11:20:00|3033.5|3027|3038|3031.5|3039|3032.5|3033.5|3026.5|0
1589887500000|2020-05-19 11:25:00|3038.5|3032|3037.5|3030.5|3041|3037|3037.5|3030.5|14
1589887800000|2020-05-19 11:30:00|3037|3030|3034|3027.5|3037|3030|3033.5|3027|0
1589888100000|2020-05-19 11:35:00|3033.5|3027|3034|3030|3034.5|3030|3033|3026|0
1589888400000|2020-05-19 11:40:00|3033.5|3030.5|3038|3031|3038|3031.5|3033.5|3030|0
1589888700000|2020-05-19 11:45:00|3037.5|3030.5|3040|3033.5|3040|3033.5|3036|3030|0
1589889000000|2020-05-19 11:50:00|3039.5|3033|3038|3032|3039.5|3033|3036.5|3030|0
1589889300000|2020-05-19 11:55:00|3038.5|3033|3035|3030|3039|3033|3035|3030|0
1589889600000|2020-05-19 12:00:00|3035.5|3025.5|3030|3023.5|3035.5|3025.5|3030|3023.5|7
1589889900000|2020-05-19 12:05:00|3029.5|3024|3028|3021.5|3029.5|3024|3027.5|3020.5|0
1589890200000|2020-05-19 12:10:00|3028.5|3021|3030.5|3023.5|3031|3024.5|3028.5|3021|0
1589890500000|2020-05-19 12:15:00|3030|3024|3030|3023.5|3030.5|3024|3030|3023|0
1589890800000|2020-05-19 12:20:00|3030.5|3024.5|3031|3024|3032.5|3026|3030.5|3023.5|0
1589891100000|2020-05-19 12:25:00|3030.5|3023.5|3034|3024.5|3034|3026|3028.5|3021.5|0
1589891400000|2020-05-19 12:30:00|3034.5|3025|3032.5|3025.5|3035.5|3027.5|3032|3024.5|0
1589891700000|2020-05-19 12:35:00|3033|3026|3032|3025.5|3033.5|3027|3032|3025.5|0
1589892000000|2020-05-19 12:40:00|3032.5|3026|3032|3025|3033.5|3026.5|3030.5|3024|0
1589892300000|2020-05-19 12:45:00|3032.5|3025.5|3031.5|3025|3032.5|3025.5|3031|3024.5|0
1589892600000|2020-05-19 12:50:00|3032|3025.5|3033.5|3027|3033.5|3027|3032|3025.5|0
1589892900000|2020-05-19 12:55:00|3034|3028|3036|3029.5|3037.5|3031|3034|3028|0
1589893200000|2020-05-19 13:00:00|3035.5|3029|3031.5|3025|3035.5|3029|3031.5|3025|0
1589893500000|2020-05-19 13:05:00|3031|3024.5|3032.5|3026|3033|3027|3029.5|3022.5|0
1589893800000|2020-05-19 13:10:00|3032|3025.5|3030.5|3024|3032|3025.5|3029.5|3022.5|0
1589894100000|2020-05-19 13:15:00|3030|3023.5|3032|3026|3032.5|3026|3030|3023|0
1589894400000|2020-05-19 13:20:00|3032.5|3025.5|3030|3023.5|3032.5|3026|3029.5|3022.5|0
1589894700000|2020-05-19 13:25:00|3030.5|3024|3027.5|3020.5|3031.5|3025.5|3026|3019|0
1589895000000|2020-05-19 13:30:00|3027|3020|3027|3020|3031|3024.5|3024.5|3018|0
1589895300000|2020-05-19 13:35:00|3026.5|3020.5|3036|3030|3036|3030|3026.5|3020.5|2
1589895600000|2020-05-19 13:40:00|3036.5|3029.5|3035|3028|3038|3031.5|3034|3027.5|0
1589895900000|2020-05-19 13:45:00|3035.5|3028.5|3036|3029.5|3036.5|3030|3032.5|3026|0
1589896200000|2020-05-19 13:50:00|3036.5|3029|3040|3033.5|3040|3033.5|3036.5|3029|0
1589896500000|2020-05-19 13:55:00|3040.5|3034|3043.5|3037|3047|3041|3040.5|3034|0
1589896800000|2020-05-19 14:00:00|3044|3036.5|3045.5|3038.5|3047.5|3041.5|3044|3036.5|0
1589897100000|2020-05-19 14:05:00|3046|3039|3047|3041|3049.5|3042.5|3045|3038|0
1589897400000|2020-05-19 14:10:00|3047.5|3040.5|3044|3037|3047.5|3041|3044|3037|0
1589897700000|2020-05-19 14:15:00|3043.5|3037.5|3040|3033.5|3043.5|3037.5|3038.5|3031.5|0
1589898000000|2020-05-19 14:20:00|3040.5|3034|3043|3036.5|3044|3037.5|3040.5|3034|0
1589898300000|2020-05-19 14:25:00|3043.5|3037|3040.5|3034|3045|3038|3037.5|3031|0
1589898600000|2020-05-19 14:30:00|3041|3034.5|3040|3034|3043.5|3037.5|3038.5|3031.5|0
1589898900000|2020-05-19 14:35:00|3040.5|3034.5|3040.5|3034|3042.5|3036|3040|3033|0
1589899200000|2020-05-19 14:40:00|3040|3033.5|3041.5|3035|3042|3035.5|3038|3031|0
1589899500000|2020-05-19 14:45:00|3042|3036|3046.5|3039.5|3046.5|3040|3042|3035.5|0
1589899800000|2020-05-19 14:50:00|3047|3040|3047.5|3041|3048.5|3042|3047|3039.5|0
1589900100000|2020-05-19 14:55:00|3048|3040.5|3049.5|3043|3050.5|3043.5|3047.5|3040.5|0
1589900400000|2020-05-19 15:00:00|3050|3042.5|3045.5|3039|3050|3043|3045.5|3039|0
1589900700000|2020-05-19 15:05:00|3046|3039.5|3047|3040.5|3048|3041.5|3045|3038|0
1589901000000|2020-05-19 15:10:00|3047.5|3041|3049|3044|3049.5|3046|3046|3041|7
1589901300000|2020-05-19 15:15:00|3049.5|3044.5|3051|3047|3052|3047|3049.5|3044|0
1589901600000|2020-05-19 15:20:00|3051.5|3042.5|3051|3045|3052.5|3045|3049.5|3042.5|3
1589901900000|2020-05-19 15:25:00|3051.5|3045.5|3059|3047.5|3059|3048|3050|3043|0
1589902200000|2020-05-19 15:30:00|3059.5|3042.5|3057.5|3042|3069|3048|3053|3035|20
1589902500000|2020-05-19 15:35:00|3058.5|3032|3057.5|3028.5|3060.5|3043|3054|3028.5|0
1589902800000|2020-05-19 15:40:00|3064.5||3059.5||3082||3059.5||0
1589903400000|2020-05-19 15:50:00||3022||3027||3027||2992.5|0
1589903700000|2020-05-19 15:55:00|3066|2992.5|3059.5|3027|3066|3027|3059.5|2992.5|0
1589904000000|2020-05-19 16:00:00||2992.5||3027||3027||2992.5|0
1589904300000|2020-05-19 16:05:00|3082||3066||3082||3059.5||0
1589904900000|2020-05-19 16:15:00|3082|3020.5|3061|3027|3082|3027|3061|3020.5|0
1589905200000|2020-05-19 16:20:00||2992.5||3027||3027||2992.5|0
1589905500000|2020-05-19 16:25:00|3067|2992.5|3061|3027|3067|3027|3061|2992.5|0
1589906100000|2020-05-19 16:35:00|3082||3061||3082||3061||0
1589906400000|2020-05-19 16:40:00|3067|2992.5|3061|3025.5|3067|3025.5|3061|2992.5|0
1589906700000|2020-05-19 16:45:00|3082|2992.5|3061|3025.5|3082|3025.5|3061|2992.5|0
1589908200000|2020-05-19 17:10:00|3067||3061||3067||3061||0
1589908800000|2020-05-19 17:20:00|3082|2992.5|3061|3025.5|3082|3025.5|3061|2992.5|0
1589909100000|2020-05-19 17:25:00|3067.5||3061||3067.5||3061||0
1589909400000|2020-05-19 17:30:00|3067||3061||3067||3061||0
1589909700000|2020-05-19 17:35:00||3019.5||3025.5||3025.5||3019.5|0
1589910000000|2020-05-19 17:40:00||3019.5||3025.5||3025.5||3019.5|0
1589910300000|2020-05-19 17:45:00|3082||3061||3082||3061||0
1589911500000|2020-05-19 18:05:00|3067.5|3019.5|3061|3025.5|3067.5|3025.5|3061|3019.5|0
1589911800000|2020-05-19 18:10:00|3067.5||3062.5||3067.5||3062.5||0
1589912400000|2020-05-19 18:20:00|3082|3000.5|3064.5|3025.5|3082|3025.5|3064.5|3000.5|0
1589912700000|2020-05-19 18:25:00|3071||3064.5||3071||3064.5||0
1589913300000|2020-05-19 18:35:00|3070.5||3064.5||3070.5||3064.5||0
1589913600000|2020-05-19 18:40:00|3082||3064.5||3082||3064.5||0
1589914200000|2020-05-19 18:50:00|3082||3064.5||3082||3064.5||0
1589914500000|2020-05-19 18:55:00|3064|3019|3047|3015|3082|3019|3045|2992.5|0
1589914800000|2020-05-19 19:00:00|3082|2992.5|3055.5|3009.5|3082|3020|3049|2992.5|0
1589915100000|2020-05-19 19:05:00|3082|3010|3057.5|3014.5|3082|3014.5|3057.5|3010|0
1589915400000|2020-05-19 19:10:00|3082|2992.5|3062.5|3013.5|3082|3013.5|3059.5|2992.5|0
1589915700000|2020-05-19 19:15:00|3062|3004.5|3060|3014|3082|3014|3060|2992.5|0
1589916000000|2020-05-19 19:20:00|3059.5||3055||3082||3053||0
1589916300000|2020-05-19 19:25:00|3082|2992.5|3055|3014|3082|3014|3055|2992.5|0
1589916600000|2020-05-19 19:30:00|3062||3055||3062||3055||0
1589916900000|2020-05-19 19:35:00|3062|3006.5|3048|3006.5|3072|3006.5|3048|2992.5|0
1589917200000|2020-05-19 19:40:00|3082||3048||3082||3048||0
1589917500000|2020-05-19 19:45:00|3054|2999.5|3038|3006.5|3054|3006.5|3038|2999.5|0
1589917800000|2020-05-19 19:50:00|3070|3000|3038|3000|3070|3000|3038|3000|0
1589918100000|2020-05-19 19:55:00|3062.5|2993.5|3038|3000|3062.5|3000|3038|2993.5|0
1589954400000|2020-05-20 06:00:00|3078|3000|3101.5|2983|3101.5|3001.5|3076.5|2983|0
1589955000000|2020-05-20 06:10:00|3083||3083||3083||3083||0
1589955900000|2020-05-20 06:25:00|3082.5|2983.5|3082.5|2983.5|3082.5|2983.5|3082.5|2983.5|0
1589956200000|2020-05-20 06:30:00|3075.5|3004.5|3075|3006|3075.5|3006|3075|3004.5|0
1589956500000|2020-05-20 06:35:00||3005||3005||3005||3005|0
1589956800000|2020-05-20 06:40:00|3069|2999|3068|2999.5|3069|2999.5|3068|2998.5|0
1589957100000|2020-05-20 06:45:00||3004||3004.5||3004.5||3004|0
1589957400000|2020-05-20 06:50:00|3068.5|2999.5|3068.5|3033|3068.5|3033|3068.5|2999.5|0
1589957700000|2020-05-20 06:55:00|3068||3068||3068.5||3068||0
1589958000000|2020-05-20 07:00:00|3067|3033.5|3047|3038.5|3067|3040|3043|3033|0
1589958300000|2020-05-20 07:05:00|3046.5|3039|3051|3043|3052|3044|3043.5|3035|0
1589958600000|2020-05-20 07:10:00|3050.5|3042.5|3052.5|3044.5|3056|3048|3050|3041.5|0
1589958900000|2020-05-20 07:15:00|3053|3045|3054|3048.5|3054.5|3048.5|3049|3044|2
1589959200000|2020-05-20 07:20:00|3053.5|3048|3050.5|3042|3054|3048|3050.5|3042|0
1589959500000|2020-05-20 07:25:00|3050|3042.5|3054|3047.5|3054|3048.5|3050|3042|0
1589959800000|2020-05-20 07:30:00|3053.5|3047|3049|3041|3053.5|3047|3049|3041|0
1589960100000|2020-05-20 07:35:00|3048.5|3040.5|3051|3046|3051|3046|3047.5|3039.5|0
1589960400000|2020-05-20 07:40:00|3056|3045.5|3052.5|3048|3057|3049.5|3052.5|3045.5|1
1589960700000|2020-05-20 07:45:00|3052|3047.5|3046|3038|3052|3048.5|3046|3038|4
1589961000000|2020-05-20 07:50:00|3046.5|3038.5|3048.5|3041|3050.5|3045.5|3046.5|3038|1
1589961300000|2020-05-20 07:55:00|3049|3041.5|3051.5|3044.5|3051.5|3044.5|3049|3040.5|0
1589961600000|2020-05-20 08:00:00|3052|3045|3052|3045|3052.5|3048.5|3052|3045|0
1589961900000|2020-05-20 08:05:00|3052.5|3045.5|3052.5|3047|3052.5|3047.5|3051|3044|0
1589962200000|2020-05-20 08:10:00|3057|3047.5|3058.5|3051.5|3058.5|3051.5|3052.5|3047|15
1589962500000|2020-05-20 08:15:00|3059|3052|3059|3052|3063|3056|3058|3051|0
1589962800000|2020-05-20 08:20:00|3060|3052.5|3058|3051|3061|3054|3057|3050|0
1589963100000|2020-05-20 08:25:00|3058.5|3051.5|3059.5|3052.5|3059.5|3052.5|3058|3051|0
1589963400000|2020-05-20 08:30:00|3060|3053|3062.5|3055.5|3063|3057|3059.5|3053|11
1589963700000|2020-05-20 08:35:00|3063|3056|3066.5|3062|3069|3062.5|3063|3056|8
1589964000000|2020-05-20 08:40:00|3066|3061.5|3063|3056|3066|3061.5|3063|3056|0
1589964300000|2020-05-20 08:45:00|3063.5|3056.5|3063|3056.5|3064.5|3057.5|3062.5|3055.5|0
1589964600000|2020-05-20 08:50:00|3063.5|3057|3060.5|3053.5|3063.5|3058|3060|3053.5|0
1589964900000|2020-05-20 08:55:00|3060|3053|3062|3055|3062|3055|3058|3052.5|0
1589965200000|2020-05-20 09:00:00|3062.5|3055.5|3060.5|3054|3063.5|3056.5|3059.5|3053|0
1589965500000|2020-05-20 09:05:00|3061|3053.5|3062.5|3058|3062.5|3058|3061|3053.5|0
1589965800000|2020-05-20 09:10:00|3067|3057.5|3064.5|3057.5|3068|3061|3064.5|3057.5|4
1589966100000|2020-05-20 09:15:00|3065|3058|3061|3054|3065|3058|3060.5|3053.5|0
1589966400000|2020-05-20 09:20:00|3060.5|3053.5|3065|3058|3065|3058|3060|3053|0
1589966700000|2020-05-20 09:25:00|3065.5|3058.5|3066.5|3060|3067.5|3061|3065.5|3058.5|0
1589967000000|2020-05-20 09:30:00|3066|3059.5|3064.5|3057.5|3066|3060|3064.5|3057.5|0
1589967300000|2020-05-20 09:35:00|3065|3058|3065|3058|3066|3059|3064.5|3058|0
1589967600000|2020-05-20 09:40:00|3065.5|3058.5|3072|3065|3072|3065|3065.5|3058.5|0
1589967900000|2020-05-20 09:45:00|3071.5|3064.5|3074|3067|3074|3067|3071.5|3064.5|0
1589968200000|2020-05-20 09:50:00|3074.5|3067.5|3076.5|3070|3076.5|3070|3074|3067|3
1589968500000|2020-05-20 09:55:00|3077|3070.5|3081|3076.5|3081.5|3077|3077|3070.5|7
1589968800000|2020-05-20 10:00:00|3083|3076|3081|3074|3083|3076|3080.5|3073.5|4
1589969100000|2020-05-20 10:05:00|3081.5|3074.5|3079.5|3072.5|3081.5|3074.5|3078|3071|0
1589969400000|2020-05-20 10:10:00|3079|3072|3081|3074|3081|3074|3078.5|3071.5|0
1589969700000|2020-05-20 10:15:00|3081.5|3074.5|3083.5|3076.5|3083.5|3076.5|3081.5|3074.5|0
1589970000000|2020-05-20 10:20:00|3084|3077|3083|3076|3085|3078|3083|3076|0
1589970300000|2020-05-20 10:25:00|3082.5|3075.5|3079|3072|3082.5|3075.5|3079|3072|0
1589970600000|2020-05-20 10:30:00|3078.5|3071.5|3078.5|3071.5|3078.5|3071.5|3077|3070|4
1589970900000|2020-05-20 10:35:00|3079|3072|3078|3071|3080.5|3073.5|3078|3071|0
1589971200000|2020-05-20 10:40:00|3078.5|3071.5|3077.5|3070.5|3081|3074|3077.5|3070.5|0
1589971500000|2020-05-20 10:45:00|3077|3070|3077.5|3070.5|3077.5|3070.5|3076|3069|0
1589971800000|2020-05-20 10:50:00|3078|3071|3079.5|3073|3079.5|3073|3077.5|3070.5|0
1589972100000|2020-05-20 10:55:00|3079|3072.5|3082|3075|3082|3075|3079|3072|0
1589972400000|2020-05-20 11:00:00|3083.5|3074|3080.5|3073.5|3088|3075|3080.5|3070|0
1589972700000|2020-05-20 11:05:00|3080|3073|3079.5|3072.5|3081|3074|3078.5|3071.5|0
1589973000000|2020-05-20 11:10:00|3080|3073|3080.5|3073.5|3080.5|3073.5|3078.5|3071.5|0
1589973300000|2020-05-20 11:15:00|3081|3074|3079|3072|3081.5|3074.5|3079|3072|0
1589973600000|2020-05-20 11:20:00|3079.5|3072.5|3078.5|3071.5|3080.5|3073.5|3078.5|3071.5|0
1589973900000|2020-05-20 11:25:00|3079|3072|3080.5|3073.5|3080.5|3073.5|3079|3072|0
1589974200000|2020-05-20 11:30:00|3081|3074|3082|3075|3082.5|3075.5|3080.5|3073.5|0
1589974500000|2020-05-20 11:35:00|3081.5|3074.5|3083.5|3077|3083.5|3077|3081|3074.5|0
1589974800000|2020-05-20 11:40:00|3083|3077.5|3086|3081.5|3086|3081.5|3083|3077|0
1589975100000|2020-05-20 11:45:00|3085.5||3084.5||3085.5||3084.5||2
1589975400000|2020-05-20 11:50:00|3084|3077|3081|3077|3084|3077|3080.5|3077|1
1589975700000|2020-05-20 11:55:00|3081.5||3084||3084||3080.5||0
1589976000000|2020-05-20 12:00:00|3084.5|3077.5|3083|3077|3085|3078.5|3083|3077|0
1589976300000|2020-05-20 12:05:00|3082.5||3082||3082.5||3081||0
1589976600000|2020-05-20 12:10:00|3082.5|3077.5|3085.5|3078.5|3085.5|3078.5|3082.5|3077|0
1589976900000|2020-05-20 12:15:00|3085|3078|3085.5|3079|3088|3081|3085|3078|0
1589977200000|2020-05-20 12:20:00|3086|3078.5|3081.5|3077|3086|3078.5|3081|3077|0
1589977500000|2020-05-20 12:25:00|3082||3082||3083||3081.5||0
1589977800000|2020-05-20 12:30:00|3082.5|3077.5|3081.5|3077|3084|3077.5|3081.5|3077|0
1589978100000|2020-05-20 12:35:00|3081||3083.5||3083.5||3079.5||2
1589978400000|2020-05-20 12:40:00|3084|3077.5|3087.5|3080.5|3087.5|3080.5|3084|3077.5|0
1589978700000|2020-05-20 12:45:00|3087|3080|3089|3082|3089|3082|3086.5|3079.5|0
1589979000000|2020-05-20 12:50:00|3089.5|3082.5|3090|3083.5|3090|3083.5|3088.5|3081.5|0
1589979300000|2020-05-20 12:55:00|3090.5|3084|3091|3084|3092|3085.5|3088.5|3082.5|10
1589979600000|2020-05-20 13:00:00|3091.5|3084.5|3095|3088|3095|3088|3091.5|3084.5|0
1589979900000|2020-05-20 13:05:00|3095.5|3088.5|3095|3088|3095.5|3089|3094.5|3087.5|0
1589980200000|2020-05-20 13:10:00|3095.5|3088.5|3100|3093|3100|3093|3095.5|3088.5|0
1589980500000|2020-05-20 13:15:00|3099.5|3092.5|3097|3090|3100|3093|3097|3090|0
1589980800000|2020-05-20 13:20:00|3097.5|3090.5|3098|3093.5|3098.5|3093.5|3097.5|3090.5|0
1589981100000|2020-05-20 13:25:00|3097.5|3094|3101.5|3094.5|3101.5|3094.5|3097.5|3094|0
1589981400000|2020-05-20 13:30:00|3102|3095|3097.5|3093.5|3103.5|3098.5|3097.5|3093.5|20
1589981700000|2020-05-20 13:35:00|3098||3099||3099||3096||8
1589982000000|2020-05-20 13:40:00|3098.5|3092.5|3095.5|3092.5|3099|3092.5|3095.5|3092.5|1
1589982300000|2020-05-20 13:45:00|3095|3088|3094|3087|3096|3089|3093|3086|8
1589982600000|2020-05-20 13:50:00|3094.5|3087.5|3091.5|3084.5|3094.5|3087.5|3090.5|3083.5|0
1589982900000|2020-05-20 13:55:00|3092|3085|3092.5|3085.5|3092.5|3085.5|3087.5|3082.5|1
1589983200000|2020-05-20 14:00:00|3093|3086|3095|3088|3098|3091|3093|3086|0
1589983500000|2020-05-20 14:05:00|3094.5|3087.5|3093|3086|3094.5|3087.5|3092.5|3085.5|0
1589983800000|2020-05-20 14:10:00|3093.5|3086.5|3098|3091|3098|3091|3093.5|3086.5|0
1589984100000|2020-05-20 14:15:00|3097.5|3090.5|3096.5|3089.5|3098|3091.5|3095|3088|0
1589984400000|2020-05-20 14:20:00|3097|3090|3103|3096|3103|3096|3097|3090|0
1589984700000|2020-05-20 14:25:00|3103.5|3096.5|3105|3098|3106|3099|3102.5|3095.5|0
1589985000000|2020-05-20 14:30:00|3105.5|3098.5|3107|3100|3107|3100|3103.5|3096.5|0
1589985300000|2020-05-20 14:35:00|3107.5|3100.5|3110|3103|3111.5|3104.5|3107|3100|0
1589985600000|2020-05-20 14:40:00|3110.5|3103.5|3108.5|3101.5|3111.5|3104.5|3106.5|3101.5|5
1589985900000|2020-05-20 14:45:00|3108|3101|3106|3100.5|3108.5|3101.5|3104|3099.5|1
1589986200000|2020-05-20 14:50:00|3105.5|3096|3103.5|3096.5|3105.5|3096.5|3102|3095|5
1589986500000|2020-05-20 14:55:00|3104|3097|3100|3095.5|3105|3098|3100|3095.5|0
1589986800000|2020-05-20 15:00:00|3104.5|3096|3103|3100.5|3106.5|3100.5|3103|3096|3
1589987100000|2020-05-20 15:05:00|3103.5|3101|3109.5|3102.5|3109.5|3102.5|3103.5|3101|2
1589987400000|2020-05-20 15:10:00|3110|3103|3108|3101|3110|3105.5|3107|3100.5|3
1589987700000|2020-05-20 15:15:00|3108.5|3101.5|3111|3104.5|3111.5|3104.5|3106|3100.5|4
1589988000000|2020-05-20 15:20:00|3110.5|3104|3108|3101|3110.5|3104|3106|3099|16
1589988300000|2020-05-20 15:25:00|3108.5|3101.5|3113.5|3104|3113.5|3105|3108.5|3101.5|0
1589988600000|2020-05-20 15:30:00|3119.5|3103.5|3111|3100|3119.5|3104|3110.5|3092.5|15
1589988900000|2020-05-20 15:35:00|3110.5|3099.5|3117|3089.5|3119.5|3101|3109.5|3086.5|0
1589989200000|2020-05-20 15:40:00|3118.5|3088|3117.5|3088|3119.5|3090.5|3116.5|3069|0
1589989500000|2020-05-20 15:45:00|3116.5|3088.5|3119|3088.5|3119|3090.5|3115.5|3087|0
1589989800000|2020-05-20 15:50:00|3118.5|3089|3117|3087|3120|3091.5|3115.5|3087|0
1589990100000|2020-05-20 15:55:00|3116.5|3087.5|3115|3085|3117.5|3088.5|3113.5|3085|0
1589990400000|2020-05-20 16:00:00|3114.5|3085.5|3115.5|3078.5|3141.5|3088|3114|3072|0
1589990700000|2020-05-20 16:05:00||3072||3078.5||3078.5||3072|0
1589991000000|2020-05-20 16:10:00||3071.5||3078.5||3078.5||3071.5|0
1589991300000|2020-05-20 16:15:00||3071.5||3074.5||3078.5||3043.5|0
1589991600000|2020-05-20 16:20:00|3122||3115||3122||3115||0
1589991900000|2020-05-20 16:25:00||3067.5||3074.5||3074.5||3067.5|0
1589992500000|2020-05-20 16:35:00|3141.5||3115||3141.5||3115||0
1589993100000|2020-05-20 16:45:00|3141.5|3073|3115|3073|3141.5|3073|3115|3045.5|0
1589994000000|2020-05-20 17:00:00|3141.5||3115||3141.5||3115||0
1589994300000|2020-05-20 17:05:00||3066.5||3073||3073||3066.5|0
1589994600000|2020-05-20 17:10:00||3066.5||3073||3073||3066.5|0
1589994900000|2020-05-20 17:15:00|3141.5||3115||3141.5||3115||0
1589995200000|2020-05-20 17:20:00|3141.5||3115||3141.5||3115||0
1589995500000|2020-05-20 17:25:00|3121.5|3071.5|3115|3071.5|3121.5|3071.5|3115|3071.5|0
1589995800000|2020-05-20 17:30:00|3141.5||3115||3141.5||3115||0
1589996100000|2020-05-20 17:35:00|3114.5|3064.5|3102.5|3071.5|3141.5|3071.5|3100.5|3064.5|0
1589996400000|2020-05-20 17:40:00|3141.5||3109.5||3141.5||3102.5||0
1589996700000|2020-05-20 17:45:00|3116.5|3046|3109.5|3071.5|3116.5|3071.5|3109.5|3046|0
1589997000000|2020-05-20 17:50:00||3065||3071.5||3071.5||3065|0
1589997300000|2020-05-20 17:55:00|3118.5|3065|3118.5|3060|3118.5|3065|3118.5|3060|0
1589997600000|2020-05-20 18:00:00|3117.5|3060.5|3118.5|3059.5|3141.5|3060.5|3117.5|3048|0
1589997900000|2020-05-20 18:05:00|3130|3060|3129|3060|3141|3060|3129|3060|0
1589998200000|2020-05-20 18:10:00|3141.5|3053.5|3128.5|3072|3141.5|3074|3128.5|3042|0
1589998500000|2020-05-20 18:15:00|3135.5|3039|3128|3040.5|3135.5|3070|3128|3039|2
1589999100000|2020-05-20 18:25:00|3127.5|3044.5|3127.5|3041|3127.5|3044.5|3127.5|3041|0
1589999700000|2020-05-20 18:35:00|3141.5|3042|3126.5|3042|3141.5|3042|3126.5|3042|0
1590000000000|2020-05-20 18:40:00|3126|3045|3125|3044|3141.5|3045|3125|3043|0
1590000300000|2020-05-20 18:45:00|3124.5|3045|3124|3045|3124.5|3045|3124|3044.5|0
1590000600000|2020-05-20 18:50:00|3131|3045.5|3123.5|3045.5|3131|3045.5|3123.5|3045.5|0
1590000900000|2020-05-20 18:55:00|3130.5|3046.5|3123.5|3047|3130.5|3052|3123.5|3046.5|0
1590001200000|2020-05-20 19:00:00|3123||3123||3123||3123||0
1590001500000|2020-05-20 19:05:00|3129.5|3052|3123|3049|3141.5|3052|3123|3047.5|0
1590001800000|2020-05-20 19:10:00|3122.5||3110||3122.5||3110||0
1590002100000|2020-05-20 19:15:00|3141.5|3049.5|3112|3050.5|3141.5|3050.5|3110|3046.5|0
1590002400000|2020-05-20 19:20:00|3141.5|3051|3114|3051|3141.5|3051|3114|3051|0
1590002700000|2020-05-20 19:25:00|3121|3051.5|3116.5|3051.5|3121|3051.5|3116.5|3051.5|0
1590003000000|2020-05-20 19:30:00|3141.5|3052.5|3116.5|3054|3141.5|3054|3116.5|3045|0
1590003300000|2020-05-20 19:35:00||3051.5||3055||3055||3051.5|0
1590003900000|2020-05-20 19:45:00||3048||3055.5||3055.5||3048|0
1590004200000|2020-05-20 19:50:00|3123|3048.5|3116.5|3057.5|3123|3057.5|3116.5|3048.5|0
1590004500000|2020-05-20 19:55:00|3123|3058|3116.5|3058.5|3123|3058.5|3116.5|3051|0
1590040800000|2020-05-21 06:00:00|3122.5|3041|3107.5|3041|3127.5|3041.5|3107|3041|0
1590041100000|2020-05-21 06:05:00||3041.5||3041.5||3041.5||3041.5|0
1590041700000|2020-05-21 06:15:00|3132||3107.5||3132||3107.5||0
1590044100000|2020-05-21 06:55:00|3107|3042|3107|3041.5|3107.5|3042|3107|3041.5|0
1590044400000|2020-05-21 07:00:00|3107.5|3042|3101.5|3060.5|3107.5|3061.5|3098.5|3041.5|0
1590044700000|2020-05-21 07:05:00|3100.5|3059.5|3078.5|3059|3100.5|3060.5|3077|3052.5|0
1590045000000|2020-05-21 07:10:00|3078|3058.5|3080|3057.5|3092.5|3073.5|3074|3054.5|0
1590045300000|2020-05-21 07:15:00|3080.5|3057|3086.5|3067|3089|3069.5|3079.5|3056|0
1590045600000|2020-05-21 07:20:00|3087|3067.5|3083|3063.5|3087|3068|3082|3062.5|0
1590045900000|2020-05-21 07:25:00|3082.5|3063|3086|3079|3086|3079|3082|3062.5|0
1590046200000|2020-05-21 07:30:00|3085.5|3078.5|3088.5|3081.5|3088.5|3081.5|3082|3075|0
1590046500000|2020-05-21 07:35:00|3089|3082|3087.5|3080.5|3090.5|3084|3087.5|3080.5|1
1590046800000|2020-05-21 07:40:00|3087|3080|3082.5|3075.5|3087|3080|3082.5|3075.5|0
1590047100000|2020-05-21 07:45:00|3083|3076|3083.5|3077|3084|3077|3081.5|3074.5|2
1590047400000|2020-05-21 07:50:00|3084|3077.5|3078.5|3071.5|3084.5|3078|3078.5|3071.5|0
1590047700000|2020-05-21 07:55:00|3078|3071|3078.5|3071.5|3078.5|3071.5|3077.5|3070.5|0
1590048000000|2020-05-21 08:00:00|3079|3072|3080|3073|3082|3075|3079|3072|0
1590048300000|2020-05-21 08:05:00|3079.5|3072.5|3074.5|3067.5|3079.5|3072.5|3073|3066|0
1590048600000|2020-05-21 08:10:00|3075|3068|3074.5|3067.5|3076|3069.5|3074|3067|0
1590048900000|2020-05-21 08:15:00|3074|3068|3074.5|3067.5|3075|3068|3073.5|3067|0
1590049200000|2020-05-21 08:20:00|3074|3067|3073.5|3066.5|3075|3068|3073|3066|0
1590049500000|2020-05-21 08:25:00|3073|3067|3072.5|3068|3074|3068|3072.5|3065.5|0
1590049800000|2020-05-21 08:30:00|3077|3068.5|3074.5|3071|3078|3071|3074.5|3068.5|1
1590050100000|2020-05-21 08:35:00|3079|3071.5|3080|3073|3080|3073|3079|3071|5
1590050400000|2020-05-21 08:40:00|3080.5|3073.5|3082|3075|3082|3075|3079|3072|0
1590050700000|2020-05-21 08:45:00|3082.5|3075.5|3082|3075|3082.5|3075.5|3081|3074|0
1590051000000|2020-05-21 08:50:00|3081.5|3074.5|3083|3076|3083|3076|3081|3074|0
1590051300000|2020-05-21 08:55:00|3083.5|3076.5|3083|3076|3083.5|3077|3081|3074|0
1590051600000|2020-05-21 09:00:00|3083.5|3076.5|3082.5|3075.5|3085.5|3079|3082.5|3075.5|0
1590051900000|2020-05-21 09:05:00|3083|3076|3081|3074|3083|3076.5|3080.5|3073.5|0
1590052200000|2020-05-21 09:10:00|3080.5|3073.5|3081.5|3074.5|3081.5|3074.5|3079.5|3072.5|0
1590052500000|2020-05-21 09:15:00|3082|3075|3078.5|3072|3082|3075.5|3078.5|3072|0
1590052800000|2020-05-21 09:20:00|3078|3071.5|3082|3075|3082|3075|3078|3071|0
1590053100000|2020-05-21 09:25:00|3082.5|3075.5|3084|3077|3087.5|3080.5|3082.5|3075.5|0
1590053400000|2020-05-21 09:30:00|3083.5|3076.5|3080.5|3074|3084|3076.5|3080.5|3073.5|0
1590053700000|2020-05-21 09:35:00|3081|3073.5|3080|3073|3082|3075|3080|3073|0
1590054000000|2020-05-21 09:40:00|3080.5|3073.5|3081|3074.5|3082|3075|3080|3073|0
1590054300000|2020-05-21 09:45:00|3080.5|3074|3079|3072|3080.5|3074|3078.5|3071.5|0
1590054600000|2020-05-21 09:50:00|3078.5|3071.5|3080.5|3073.5|3080.5|3073.5|3078|3071.5|0
1590054900000|2020-05-21 09:55:00|3081|3074|3081|3074|3083|3076|3081|3074|0
1590055200000|2020-05-21 10:00:00|3080.5|3073.5|3077|3070.5|3080.5|3073.5|3074.5|3067.5|0
1590055500000|2020-05-21 10:05:00|3077.5|3071|3079|3072|3079|3072.5|3077.5|3071|0
1590055800000|2020-05-21 10:10:00|3078.5|3071.5|3083.5|3076.5|3083.5|3076.5|3078|3071.5|0
1590056100000|2020-05-21 10:15:00|3083|3076|3084|3077.5|3084|3077.5|3082|3075.5|0
1590056400000|2020-05-21 10:20:00|3084.5|3077|3083|3076.5|3084.5|3077|3082|3075.5|0
1590056700000|2020-05-21 10:25:00|3083.5|3077|3085.5|3078.5|3085.5|3079|3083.5|3076.5|0
1590057000000|2020-05-21 10:30:00|3085|3078|3086|3079|3086|3079|3085|3078|0
1590057300000|2020-05-21 10:35:00|3085.5|3078.5|3087.5|3080.5|3087.5|3080.5|3085.5|3078.5|0
1590057600000|2020-05-21 10:40:00|3088|3081|3085.5|3078.5|3088|3081|3085.5|3078.5|0
1590057900000|2020-05-21 10:45:00|3085|3078|3086|3079|3086|3079|3085|3078|0
1590058200000|2020-05-21 10:50:00|3086.5|3079.5|3087|3083|3088.5|3083|3086.5|3079.5|0
1590058500000|2020-05-21 10:55:00|3086.5|3079|3085.5|3078.5|3086.5|3079|3085.5|3078.5|3
1590058800000|2020-05-21 11:00:00|3086|3076.5|3086|3079|3089|3079|3085|3068.5|0
1590059100000|2020-05-21 11:05:00|3085.5|3078.5|3087.5|3080.5|3087.5|3080.5|3085.5|3078.5|0
1590059400000|2020-05-21 11:10:00|3088|3081|3090.5|3083.5|3091|3084|3087.5|3081|0
1590059700000|2020-05-21 11:15:00|3090|3083|3091.5|3084.5|3091.5|3084.5|3089.5|3082.5|0
1590060000000|2020-05-21 11:20:00|3091|3084|3092|3085.5|3092.5|3085.5|3091|3084|0
1590060300000|2020-05-21 11:25:00|3092.5|3085|3092|3085|3093.5|3086.5|3092|3085|0
1590060600000|2020-05-21 11:30:00|3091.5|3084.5|3091.5|3084.5|3091.5|3084.5|3091|3084|0
1590060900000|2020-05-21 11:35:00|3091|3084|3093|3086|3093|3086|3091|3084|0
1590061200000|2020-05-21 11:40:00|3092.5|3085.5|3092|3085.5|3093|3085.5|3092|3085.5|0
1590061500000|2020-05-21 11:45:00|3091.5|3085|3088|3081|3091.5|3085|3088|3081|0
1590061800000|2020-05-21 11:50:00|3087.5|3080.5|3088|3081|3088|3081|3085.5|3078.5|0
1590062100000|2020-05-21 11:55:00|3087.5|3081.5|3088|3081|3088.5|3081.5|3087.5|3081|0
1590062400000|2020-05-21 12:00:00|3087.5|3081.5|3087|3080|3088|3081.5|3086.5|3079.5|0
1590062700000|2020-05-21 12:05:00|3087.5|3080.5|3089.5|3082.5|3089.5|3082.5|3087.5|3080.5|0
1590063000000|2020-05-21 12:10:00|3090|3083|3092.5|3085.5|3092.5|3085.5|3090|3083|0
1590063300000|2020-05-21 12:15:00|3093|3086|3093|3086|3093.5|3086.5|3093|3086|0
1590063600000|2020-05-21 12:20:00|3093.5|3086.5|3093|3086.5|3094|3087|3093|3086.5|0
1590063900000|2020-05-21 12:25:00|3092.5|3086|3091.5|3082|3092.5|3086|3090|3082|0
1590064200000|2020-05-21 12:30:00|3090.5|3081.5|3092|3085|3092|3085|3090|3081.5|0
1590064500000|2020-05-21 12:35:00|3092.5|3085.5|3101|3094|3101.5|3094.5|3092.5|3085.5|0
1590064800000|2020-05-21 12:40:00|3100.5|3093.5|3099.5|3092.5|3101|3094|3099|3092|0
1590065100000|2020-05-21 12:45:00|3100|3093|3098|3091|3102|3095|3098|3091|0
1590065400000|2020-05-21 12:50:00|3097.5|3090.5|3094.5|3087.5|3097.5|3090.5|3093.5|3087|0
1590065700000|2020-05-21 12:55:00|3094|3087|3093.5|3086.5|3094|3087|3092.5|3085.5|0
1590066000000|2020-05-21 13:00:00|3093|3086|3094|3087|3094|3087.5|3092.5|3085.5|0
1590066300000|2020-05-21 13:05:00|3094.5|3087.5|3096.5|3089.5|3096.5|3089.5|3094.5|3087.5|0
1590066600000|2020-05-21 13:10:00|3097|3090|3100.5|3093.5|3100.5|3093.5|3097|3090|0
1590066900000|2020-05-21 13:15:00|3101|3094|3099.5|3092.5|3101.5|3094.5|3099|3092.5|0
1590067200000|2020-05-21 13:20:00|3100|3093|3100.5|3093.5|3100.5|3093.5|3099.5|3092.5|0
1590067500000|2020-05-21 13:25:00|3100|3093|3101|3094|3101|3094|3099.5|3092.5|0
1590067800000|2020-05-21 13:30:00|3100.5|3093.5|3099|3092.5|3101|3094|3097.5|3090.5|0
1590068100000|2020-05-21 13:35:00|3099.5|3092|3103.5|3097|3103.5|3097|3099|3092|0
1590068400000|2020-05-21 13:40:00|3104|3096.5|3105|3095|3105.5|3098.5|3103|3095|0
1590068700000|2020-05-21 13:45:00|3104|3095.5|3102.5|3095.5|3104|3097|3101.5|3094.5|0
1590069000000|2020-05-21 13:50:00|3102|3095|3094|3087|3102|3095|3093.5|3086.5|0
1590069300000|2020-05-21 13:55:00|3094.5|3087.5|3097|3087.5|3097|3089|3093.5|3086.5|2
1590069600000|2020-05-21 14:00:00|3097.5|3088|3095.5|3088.5|3099|3094.5|3095.5|3087.5|72
1590069900000|2020-05-21 14:05:00|3096|3089|3096|3089|3096.5|3089.5|3094.5|3087.5|0
1590070200000|2020-05-21 14:10:00|3096.5|3089.5|3096.5|3089.5|3099|3092|3095.5|3088.5|0
1590070500000|2020-05-21 14:15:00|3096|3089|3097|3090|3097.5|3090.5|3094.5|3088|0
1590070800000|2020-05-21 14:20:00|3097.5|3090.5|3099|3092|3099|3092|3096|3089.5|0
1590071100000|2020-05-21 14:25:00|3098.5|3091.5|3094.5|3087.5|3099|3091.5|3094|3087.5|0
1590071400000|2020-05-21 14:30:00|3094|3087|3086.5|3079.5|3094.5|3087|3086.5|3079.5|0
1590071700000|2020-05-21 14:35:00|3086|3079|3080.5|3073.5|3086|3079|3080.5|3073.5|0
1590072000000|2020-05-21 14:40:00|3081|3074|3088.5|3081.5|3089|3082|3081|3074|0
1590072300000|2020-05-21 14:45:00|3088|3081|3089.5|3083|3090|3083.5|3087|3080|0
1590072600000|2020-05-21 14:50:00|3090|3083.5|3090|3083|3091|3084|3089|3082|0
1590072900000|2020-05-21 14:55:00|3089.5|3082.5|3089|3082|3090.5|3083.5|3089|3082|0
1590073200000|2020-05-21 15:00:00|3088.5|3081.5|3081|3074|3088.5|3081.5|3081|3074|0
1590073500000|2020-05-21 15:05:00|3080.5|3074.5|3079.5|3074|3080.5|3074.5|3078|3071.5|0
1590073800000|2020-05-21 15:10:00|3080|3073|3082|3075|3082|3075|3078|3073|1
1590074100000|2020-05-21 15:15:00|3081.5|3074.5|3076.5|3069.5|3082|3075|3075.5|3069|0
1590074400000|2020-05-21 15:20:00|3077|3070|3072.5|3065.5|3077.5|3070.5|3072|3065|0
1590074700000|2020-05-21 15:25:00|3072|3065|3076|3067|3076|3068|3071|3064|0
1590075000000|2020-05-21 15:30:00|3076.5|3066.5|3078.5|3064|3086|3069|3076.5|3056|0
1590075300000|2020-05-21 15:35:00|3079|3057|3093|3061|3096.5|3064|3077.5|3050|0
1590075600000|2020-05-21 15:40:00||3041.5||3061||3061||3041.5|0
1590076500000|2020-05-21 15:55:00|3131.5||3093||3131.5||3093||0
1590076800000|2020-05-21 16:00:00|3099.5||3094.5||3131.5||3094.5||0
1590077100000|2020-05-21 16:05:00|3131.5||3096.5||3131.5||3096.5||0
1590077400000|2020-05-21 16:10:00||3055||3061||3061||3055|0
1590077700000|2020-05-21 16:15:00||3041.5||3061.5||3061.5||3041.5|0
1590078000000|2020-05-21 16:20:00|3131.5|3055.5|3096.5|3061.5|3131.5|3061.5|3096.5|3055.5|0
1590078300000|2020-05-21 16:25:00||3062||3063||3067||3041.5|0
1590078600000|2020-05-21 16:30:00||3041.5||3061||3061||3041.5|1
1590078900000|2020-05-21 16:35:00||3041.5||3057||3059||3041.5|0
1590079500000|2020-05-21 16:45:00||3041.5||3062||3062||3041.5|0
1590079800000|2020-05-21 16:50:00||3055.5||3060.5||3060.5||3041.5|0
1590080100000|2020-05-21 16:55:00|3103|3054|3089.5|3059|3103|3059|3088|3041.5|0
1590080400000|2020-05-21 17:00:00|3096|3041.5|3096|3062.5|3096|3062.5|3096|3041.5|0
1590080700000|2020-05-21 17:05:00|3131.5|3056|3096|3056|3131.5|3056|3096|3056|0
1590081000000|2020-05-21 17:10:00||3041.5||3061||3061||3041.5|0
1590081300000|2020-05-21 17:15:00|3102.5||3096||3131.5||3096||0
1590081600000|2020-05-21 17:20:00||3055||3061||3061||3055|0
1590081900000|2020-05-21 17:25:00|3131.5|3055|3096|3059.5|3131.5|3061|3096|3055|0
1590083100000|2020-05-21 17:45:00||3053.5||3059.5||3059.5||3053.5|0
1590083700000|2020-05-21 17:55:00|3131.5||3096||3131.5||3096||0
1590084000000|2020-05-21 18:00:00||3053.5||3059.5||3059.5||3053.5|0
1590085500000|2020-05-21 18:25:00|3102.5||3096||3102.5||3096||0
1590086100000|2020-05-21 18:35:00|3131.5|3041.5|3096|3059.5|3131.5|3059.5|3096|3041.5|0
1590086700000|2020-05-21 18:45:00|3124.5|3058|3096|3058|3124.5|3058|3096|3058|0
1590087000000|2020-05-21 18:50:00|3123|3056.5|3096|3056.5|3123|3056.5|3096|3041.5|0
1590087600000|2020-05-21 19:00:00||3057||3061||3063||3041.5|0
1590088500000|2020-05-21 19:15:00|3102.5||3096||3102.5||3096||0
1590088800000|2020-05-21 19:20:00|3102.5||3096||3102.5||3096||0
1590089100000|2020-05-21 19:25:00|3131.5||3096||3131.5||3096||0
1590089400000|2020-05-21 19:30:00|3131.5||3096||3131.5||3096||0
1590089700000|2020-05-21 19:35:00|3102.5||3096||3102.5||3096||0
1590090300000|2020-05-21 19:45:00|3102.5|3055|3096|3061|3102.5|3061|3096|3055|0
1590090600000|2020-05-21 19:50:00|3131.5|3054.5|3096|3054.5|3131.5|3054.5|3096|3041.5|0
1590090900000|2020-05-21 19:55:00|3102|3041.5|3096|3055|3131.5|3055|3096|3041.5|0
1590127200000|2020-05-22 06:00:00|3070|2991|3092|2991|3092|2996.5|3068.5|2991|0
1590127500000|2020-05-22 06:05:00|3091.5|2991.5|3091.5|2991.5|3091.5|2991.5|3091.5|2991.5|0
1590128700000|2020-05-22 06:25:00|3091||3091.5||3091.5||3091||0
1590130500000|2020-05-22 06:55:00|3071|2992|3067|3001|3076.5|3001|3063|2992|0
1590130800000|2020-05-22 07:00:00|3066.5|3001.5|3045.5|3038.5|3070.5|3044.5|3043.5|3000|1
1590131100000|2020-05-22 07:05:00|3046|3039|3055|3046.5|3055|3047|3046|3038|0
1590131400000|2020-05-22 07:10:00|3055.5|3047|3050|3042|3056|3048|3047|3039|0
1590131700000|2020-05-22 07:15:00|3049.5|3041.5|3054.5|3046.5|3055|3047|3046|3037.5|0
1590132000000|2020-05-22 07:20:00|3054|3046|3053|3045|3055|3047|3053|3045|0
1590132300000|2020-05-22 07:25:00|3052.5|3044.5|3055.5|3047.5|3057.5|3049.5|3052.5|3044.5|0
1590132600000|2020-05-22 07:30:00|3055|3047|3059.5|3051|3060.5|3052.5|3055|3047|0
1590132900000|2020-05-22 07:35:00|3059|3050.5|3053.5|3045.5|3059|3050.5|3053|3045|0
1590133200000|2020-05-22 07:40:00|3054|3046|3056|3048|3056|3048|3054|3046|0
1590133500000|2020-05-22 07:45:00|3055.5|3047.5|3053|3045|3057.5|3049.5|3053|3045|0
1590133800000|2020-05-22 07:50:00|3052.5|3044.5|3052.5|3044|3054|3046|3050|3042|0
1590134100000|2020-05-22 07:55:00|3053|3044.5|3047|3039|3053|3044.5|3047|3039|0
1590134400000|2020-05-22 08:00:00|3047.5|3039.5|3048|3040|3049.5|3041.5|3047.5|3039.5|0
1590134700000|2020-05-22 08:05:00|3047.5|3039.5|3042.5|3034.5|3047.5|3039.5|3042|3033.5|0
1590135000000|2020-05-22 08:10:00|3043|3035|3045|3039|3045|3039|3042.5|3034.5|0
1590135300000|2020-05-22 08:15:00|3050|3039.5|3048.5|3040.5|3050.5|3042|3048.5|3039.5|1
1590135600000|2020-05-22 08:20:00|3049|3040|3046.5|3038|3049|3040|3046.5|3038|0
1590135900000|2020-05-22 08:25:00|3046|3037.5|3045.5|3037.5|3046|3037.5|3044.5|3036.5|0
1590136200000|2020-05-22 08:30:00|3045|3037|3053|3045|3054|3045.5|3045|3037|0
1590136500000|2020-05-22 08:35:00|3053.5|3044.5|3051|3044.5|3054|3045.5|3051|3044.5|0
1590136800000|2020-05-22 08:40:00|3056|3045|3056|3047.5|3056.5|3048.5|3055.5|3045|1
1590137100000|2020-05-22 08:45:00|3056.5|3048|3054.5|3046.5|3057|3048.5|3052.5|3044.5|0
1590137400000|2020-05-22 08:50:00|3055|3047|3060|3052|3060|3052|3055|3047|0
1590137700000|2020-05-22 08:55:00|3060.5|3052.5|3063|3058.5|3063|3058.5|3060.5|3052.5|0
1590138000000|2020-05-22 09:00:00|3062.5|3059.5|3060|3052|3062.5|3059.5|3060|3052|2
1590138300000|2020-05-22 09:05:00|3059.5|3051.5|3059|3051|3059.5|3051.5|3058.5|3050.5|0
1590138600000|2020-05-22 09:10:00|3059.5|3051.5|3059|3051|3060|3052|3057.5|3051|0
1590138900000|2020-05-22 09:15:00|3058.5|3051.5|3059|3054.5|3060|3054.5|3058.5|3051.5|0
1590139200000|2020-05-22 09:20:00|3059.5|3049.5|3056|3050|3060.5|3050|3056|3049.5|10
1590139500000|2020-05-22 09:25:00|3055.5|3047|3058.5|3050.5|3058.5|3050.5|3053.5|3046.5|2
1590139800000|2020-05-22 09:30:00|3059|3051|3059.5|3051.5|3060|3052|3059|3051|0
1590140100000|2020-05-22 09:35:00|3059|3051|3057.5|3049|3059|3051|3057.5|3049|0
1590140400000|2020-05-22 09:40:00|3058|3049.5|3055.5|3047|3058|3049.5|3055|3047|0
1590140700000|2020-05-22 09:45:00|3056|3047.5|3056|3051.5|3057|3051.5|3055.5|3047|0
1590141000000|2020-05-22 09:50:00|3056.5|3046.5|3053.5|3045|3056.5|3046.5|3053.5|3045|1
1590141300000|2020-05-22 09:55:00|3053|3045.5|3055|3047|3055|3047|3053|3045|0
1590141600000|2020-05-22 10:00:00|3055.5|3047.5|3055|3050|3056|3050|3055|3047.5|0
1590141900000|2020-05-22 10:05:00|3060|3050.5|3060|3051.5|3061.5|3053|3060|3050.5|1
1590142200000|2020-05-22 10:10:00|3060.5|3052|3063.5|3055.5|3063.5|3055.5|3060.5|3051.5|0
1590142500000|2020-05-22 10:15:00|3063|3055|3062|3054|3063.5|3055|3061.5|3053.5|0
1590142800000|2020-05-22 10:20:00|3061.5|3053.5|3058.5|3050.5|3061.5|3053.5|3058|3050|0
1590143100000|2020-05-22 10:25:00|3058|3050|3058|3049.5|3058.5|3050.5|3057.5|3049.5|0
1590143400000|2020-05-22 10:30:00|3057.5|3050|3059|3050.5|3059|3051|3057.5|3049.5|0
1590143700000|2020-05-22 10:35:00|3058.5|3051|3060.5|3052.5|3060.5|3052.5|3058.5|3050.5|0
1590144000000|2020-05-22 10:40:00|3061|3053|3058.5|3050.5|3061|3053|3058.5|3050.5|0
1590144300000|2020-05-22 10:45:00|3059|3051|3062|3053.5|3062|3053.5|3058.5|3051|0
1590144600000|2020-05-22 10:50:00|3061.5|3053|3058.5|3050|3061.5|3053|3058.5|3050|0
1590144900000|2020-05-22 10:55:00|3058|3050.5|3059|3051|3059|3051|3058|3050|0
1590145200000|2020-05-22 11:00:00|3060|3050.5|3060.5|3052|3066.5|3052|3059|3044|0
1590145500000|2020-05-22 11:05:00|3061|3052.5|3064|3056|3064|3056|3061|3052.5|0
1590145800000|2020-05-22 11:10:00|3064.5|3056.5|3064|3056|3065|3057|3064|3056|0
1590146100000|2020-05-22 11:15:00|3064.5|3056.5|3064|3056|3065|3056.5|3064|3056|0
1590146400000|2020-05-22 11:20:00|3063.5|3055.5|3059.5|3054.5|3064|3056|3059.5|3054.5|0
1590146700000|2020-05-22 11:25:00|3063.5|3055|3061|3052.5|3063.5|3055.5|3061|3052.5|4
1590147000000|2020-05-22 11:30:00|3060.5|3052|3064.6|3056.6|3065.1|3057.1|3060|3052|0
1590147300000|2020-05-22 11:35:00|3065.1|3057.1|3065.6|3057.1|3065.6|3057.1|3064.6|3056.6|0
1590147600000|2020-05-22 11:40:00|3066.1|3057.6|3067.1|3058.6|3068.1|3060.1|3066.1|3057.6|0
1590147900000|2020-05-22 11:45:00|3066.6|3059.1|3069.6|3061.1|3069.6|3061.1|3065.6|3057.6|0
1590148200000|2020-05-22 11:50:00|3069.1|3061.6|3069.1|3060.6|3071.6|3063.6|3068.6|3060.6|0
1590148500000|2020-05-22 11:55:00|3068.6|3061.1|3070.1|3061.6|3070.1|3061.6|3068.1|3060.6|5
1590148800000|2020-05-22 12:00:00|3072.6|3062.1|3070.1|3062.1|3072.6|3064.6|3070.1|3062.1|0
1590149100000|2020-05-22 12:05:00|3069.6|3061.6|3070.1|3061.6|3070.1|3062.1|3069.1|3061.1|0
1590149400000|2020-05-22 12:10:00|3070.6|3062.1|3075.1|3067.1|3076.6|3068.1|3070.6|3062.1|0
1590149700000|2020-05-22 12:15:00|3075.6|3067.6|3075.1|3067.1|3075.6|3067.6|3074.6|3066.6|0
1590150000000|2020-05-22 12:20:00|3074.6|3066.6|3073.6|3065.1|3074.6|3067.1|3071.6|3063.6|0
1590150300000|2020-05-22 12:25:00|3074.1|3065.6|3075.6|3067.6|3076.6|3068.6|3074.1|3065.6|0
1590150600000|2020-05-22 12:30:00|3076.1|3068.1|3075.6|3067.1|3077.6|3069.6|3075.1|3067.1|0
1590150900000|2020-05-22 12:35:00|3075.1|3070.1|3073.1|3064.6|3075.6|3070.1|3072.1|3064.1|3
1590151200000|2020-05-22 12:40:00|3072.6|3065.1|3077.1|3069.1|3077.1|3069.1|3072.6|3065.1|0
1590151500000|2020-05-22 12:45:00|3076.6|3068.6|3078.6|3070.1|3078.6|3071.1|3076.6|3068.6|0
1590151800000|2020-05-22 12:50:00|3078.1|3070.6|3078.1|3069.6|3078.1|3070.6|3077.1|3069.1|0
1590152100000|2020-05-22 12:55:00|3078.6|3070.1|3079.1|3070.6|3079.1|3071.1|3078.6|3069.6|0
1590152400000|2020-05-22 13:00:00|3078.6|3071.1|3079.1|3071.6|3079.1|3071.6|3078.6|3070.1|0
1590152700000|2020-05-22 13:05:00|3079.6|3072.1|3077.6|3071.6|3081.1|3073.1|3077.6|3071.6|0
1590153000000|2020-05-22 13:10:00|3077.1||3075.1||3077.1||3075.1||0
1590153300000|2020-05-22 13:15:00|3074.6|3069.6|3073.1|3068.6|3075.1|3069.6|3072.6|3068.6|0
1590153600000|2020-05-22 13:20:00|3072.6||3075.6||3075.6||3072.6||0
1590153900000|2020-05-22 13:25:00|3075.1|3071.6|3075.6|3071.6|3076.1|3071.6|3075.1|3071.6|0
1590154200000|2020-05-22 13:30:00|3076.1|3066.1|3076.1|3068.1|3076.1|3068.1|3072.6|3064.1|2
1590154500000|2020-05-22 13:35:00|3075.6|3067.6|3073.1|3065.1|3075.6|3067.6|3073.1|3064.6|0
1590154800000|2020-05-22 13:40:00|3073.6|3065.6|3077.6|3069.1|3077.6|3069.6|3073.1|3065.1|0
1590155100000|2020-05-22 13:45:00|3077.1|3069.6|3087.1|3079.1|3088.6|3080.1|3077.1|3069.1|0
1590155400000|2020-05-22 13:50:00|3086.6|3078.6|3090.1|3081.6|3090.1|3081.6|3085.6|3077.1|0
1590155700000|2020-05-22 13:55:00|3090.6|3082.1|3098.1|3089.6|3098.1|3090.1|3090.6|3082.1|0
1590156000000|2020-05-22 14:00:00|3097.6|3090.1|3097.1|3088.6|3098.1|3090.1|3094.1|3086.1|0
1590156300000|2020-05-22 14:05:00|3094.1|3088.1|3092.6|3084.6|3094.1|3088.1|3091.6|3083.1|0
1590156600000|2020-05-22 14:10:00|3093.1|3085.1|3088.1|3080.1|3093.1|3085.1|3088.1|3080.1|0
1590156900000|2020-05-22 14:15:00|3087.6|3079.6|3089.1|3081.1|3089.6|3081.6|3087.1|3079.1|0
1590157200000|2020-05-22 14:20:00|3089.6|3081.6|3091.1|3083.1|3093.1|3085.1|3089.6|3081.6|0
1590157500000|2020-05-22 14:25:00|3090.6|3082.6|3093.6|3086.1|3093.6|3086.1|3089.1|3081.1|0
1590157800000|2020-05-22 14:30:00|3094.1|3085.6|3094.1|3086.6|3094.1|3086.6|3093.1|3085.1|0
1590158100000|2020-05-22 14:35:00|3093.6|3086.1|3094.1|3085.6|3094.1|3086.1|3090.6|3082.6|0
1590158400000|2020-05-22 14:40:00|3093.6|3086.1|3093.1|3085.1|3094.1|3087.1|3093.1|3085.1|0
1590158700000|2020-05-22 14:45:00|3093.6|3084.6|3094.1|3085.6|3094.1|3088.1|3093.6|3084.6|0
1590159000000|2020-05-22 14:50:00|3093.6|3085.1|3093.6|3085.6|3094.1|3086.6|3092.6|3084.6|0
1590159300000|2020-05-22 14:55:00|3093.1|3085.1|3090.6|3082.6|3093.6|3086.1|3090.6|3082.6|0
1590159600000|2020-05-22 15:00:00|3090.1|3082.1|3090.6|3082.1|3092.1|3085.1|3090.1|3081.6|0
1590159900000|2020-05-22 15:05:00|3090.1|3082.6|3085.6|3079.1|3090.1|3082.6|3085.6|3077.6|0
1590160200000|2020-05-22 15:10:00|3089.6|3078.6|3090.1|3081.6|3090.1|3082.1|3089.6|3078.6|1
1590160500000|2020-05-22 15:15:00|3090.6|3082.1|3093.6|3085.6|3093.6|3086.1|3090.6|3082.1|0
1590160800000|2020-05-22 15:20:00|3094.1|3086.1|3090.1|3082.1|3094.1|3086.1|3089.6|3082.1|3
1590161100000|2020-05-22 15:25:00|3089.6|3081.6|3092.6|3083.1|3093.1|3085.6|3088.6|3080.6|0
1590161400000|2020-05-22 15:30:00|3102.6|3074.6|3093.1|3082.1|3108.1|3083.1|3090.6|3073.6|0
1590161700000|2020-05-22 15:35:00|3097.6|3073.6|3087.6|3078.6|3106.6|3079.1|3087.6|3072.6|0
1590162000000|2020-05-22 15:40:00||3077.6||3071.6||3078.6||3052.1|0
1590162900000|2020-05-22 15:55:00||3064.6||3072.6||3072.6||3064.6|0
1590163200000|2020-05-22 16:00:00|3107.1||3107.1||3107.1||3107.1||2
1590163500000|2020-05-22 16:05:00|3128.1|3073.1|3107.1|3073.6|3128.1|3073.6|3107.1|3073.1|0
1590163800000|2020-05-22 16:10:00|3106.6||3106.6||3106.6||3106.6||0
1590164100000|2020-05-22 16:15:00|3113.6|3074.1|3106.6|3073.1|3113.6|3074.1|3106.6|3073.1|0
1590164400000|2020-05-22 16:20:00||3066.6||3074.1||3074.1||3052.1|0
1590165300000|2020-05-22 16:35:00|3109.6|3052.1|3109.6|3075.1|3128.1|3075.1|3109.6|3052.1|0
1590165600000|2020-05-22 16:40:00||3075.6||3075.6||3075.6||3075.6|0
1590166200000|2020-05-22 16:50:00||3068.6||3076.1||3076.1||3068.6|0
1590166500000|2020-05-22 16:55:00|3116.1|3076.6|3109.6|3076.6|3116.1|3076.6|3109.6|3076.6|0
1590167400000|2020-05-22 17:10:00|3128.1|3077.1|3109.6|3077.6|3128.1|3077.6|3109.6|3070.1|0
1590168000000|2020-05-22 17:20:00|3116.1||3115.6||3116.1||3115.6||0
1590168300000|2020-05-22 17:25:00|3128.1|3078.1|3115.6|3078.1|3128.1|3078.1|3115.6|3078.1|0
1590168600000|2020-05-22 17:30:00|3128.1|3078.6|3115.6|3078.6|3128.1|3078.6|3115.6|3078.6|0
1590168900000|2020-05-22 17:35:00|3128.1|3079.1|3111.1|3079.1|3128.1|3079.1|3111.1|3079.1|0
1590169200000|2020-05-22 17:40:00|3128.1|3079.6|3111.1|3079.6|3128.1|3079.6|3111.1|3079.6|0
1590170400000|2020-05-22 18:00:00|3117.6|3080.1|3117.1|3080.1|3124.1|3080.1|3117.1|3080.1|0
1590171000000|2020-05-22 18:10:00|3123.6|3080.6|3117.1|3080.6|3123.6|3080.6|3117.1|3080.6|0
1590171300000|2020-05-22 18:15:00|3123.6|3081.1|3117.1|3081.6|3123.6|3081.6|3117.1|3081.1|0
1590171600000|2020-05-22 18:20:00||3074.6||3082.1||3082.1||3074.6|0
1590171900000|2020-05-22 18:25:00||3052.1||3082.6||3082.6||3052.1|0
1590172500000|2020-05-22 18:35:00||3052.1||3083.1||3083.1||3052.1|0
1590172800000|2020-05-22 18:40:00||3052.1||3052.1||3084.1||3052.1|0
1590174000000|2020-05-22 19:00:00|3128.1||3117.1||3128.1||3117.1||0
1590175200000|2020-05-22 19:20:00|3116.6||3112.1||3116.6||3112.1||0
1590175800000|2020-05-22 19:30:00|3128.1||3114.1||3128.1||3114.1||0
1590176100000|2020-05-22 19:35:00|3128.1||3114.1||3128.1||3114.1||0
1590176400000|2020-05-22 19:40:00|3120.6||3114.1||3120.6||3114.1||0
1590176700000|2020-05-22 19:45:00|3120.6||3116.1||3128.1||3116.1||0
1590177000000|2020-05-22 19:50:00|3128.1||3117.6||3128.1||3116.1||0
1590177300000|2020-05-22 19:55:00|3128.1||3120.1||3128.1||3120.1||0
1590386400000|2020-05-25 06:00:00|3153.6|3089.1|3203.1|3076.1|3203.6|3090.6|3152.1|3075.6|0
1590386700000|2020-05-25 06:05:00|3153.6|3082.1|3153.1|3082.6|3153.6|3082.6|3153.1|3082.1|0
1590388200000|2020-05-25 06:30:00|3152.6|3093.1|3152.6|3093.6|3152.6|3093.6|3152.6|3093.1|0
1590388500000|2020-05-25 06:35:00||3094.1||3094.6||3094.6||3094.1|0
1590388800000|2020-05-25 06:40:00|3153.1|3094.1|3152.6|3095.1|3153.1|3095.1|3152.6|3094.1|0
1590389400000|2020-05-25 06:50:00|3153.1|3094.6|3153.6|3094.6|3153.6|3094.6|3153.1|3094.6|0
1590389700000|2020-05-25 06:55:00|3153.1||3153.1||3153.1||3153.1||0
1590390000000|2020-05-25 07:00:00|3152.1|3094.1|3122.1|3102.1|3152.1|3106.1|3120.6|3094.1|0
1590390300000|2020-05-25 07:05:00|3121.6|3103.1|3115.1|3105.1|3121.6|3106.1|3115.1|3099.6|0
1590390600000|2020-05-25 07:10:00||3104.6||3108.6||3108.6||3103.6|0
1590390900000|2020-05-25 07:15:00|3114.6|3108.1|3107.1|3100.6|3114.6|3110.6|3107.1|3099.6|0
1590391200000|2020-05-25 07:20:00|3114.6|3100.1|3114.6|3103.1|3114.6|3105.1|3114.6|3099.6|0
1590391500000|2020-05-25 07:25:00||3103.6||3104.1||3105.6||3102.6|0
1590391800000|2020-05-25 07:30:00|3114.1|3104.6|3112.1|3100.1|3114.6|3105.1|3111.1|3098.1|0
1590392100000|2020-05-25 07:35:00|3112.6|3099.6|3122.6|3104.1|3124.6|3108.6|3110.1|3098.6|6
1590392400000|2020-05-25 07:40:00|3122.1|3105.1|3122.6|3109.6|3124.1|3111.1|3120.1|3105.1|0
1590392700000|2020-05-25 07:45:00|3122.1|3110.1|3124.6|3116.6|3125.6|3116.6|3121.1|3108.6|2
1590393000000|2020-05-25 07:50:00|3125.1|3117.1|3126.6|3118.1|3128.6|3120.1|3125.1|3117.1|0
1590393300000|2020-05-25 07:55:00|3127.1|3118.6|3129.6|3121.1|3130.1|3121.6|3126.6|3118.6|0
1590393600000|2020-05-25 08:00:00|3129.1|3121.6|3124.6|3116.1|3130.1|3121.6|3124.6|3116.1|0
1590393900000|2020-05-25 08:05:00|3124.1|3115.6|3123.1|3115.1|3124.1|3115.6|3122.1|3114.6|0
1590394200000|2020-05-25 08:10:00|3122.6|3114.6|3129.1|3121.1|3129.1|3121.1|3121.6|3113.1|0
1590394500000|2020-05-25 08:15:00|3128.6|3121.6|3130.1|3121.6|3132.1|3124.1|3125.6|3121.6|1
1590394800000|2020-05-25 08:20:00|3129.6|3121.1|3130.1|3121.6|3130.1|3121.6|3128.6|3120.6|0
1590395100000|2020-05-25 08:25:00|3130.6|3122.1|3126.6|3122.6|3131.1|3122.6|3126.6|3120.6|0
1590395400000|2020-05-25 08:30:00|3131.6|3123.1|3132.1|3125.1|3132.1|3126.1|3131.6|3123.1|1
1590395700000|2020-05-25 08:35:00||3125.6||3126.6||3126.6||3125.1|0
1590396000000|2020-05-25 08:40:00|3134.1|3127.1|3138.1|3130.1|3138.6|3130.1|3133.6|3125.6|0
1590396300000|2020-05-25 08:45:00|3138.6|3130.6|3142.6|3134.1|3143.1|3136.6|3138.1|3130.6|11
1590396600000|2020-05-25 08:50:00|3143.1|3134.6|3139.1|3131.1|3143.1|3135.1|3138.1|3130.1|0
1590396900000|2020-05-25 08:55:00|3138.6|3130.6|3139.6|3132.1|3139.6|3132.1|3138.1|3129.6|0
1590397200000|2020-05-25 09:00:00|3140.1|3133.1|3141.1|3132.6|3143.1|3135.6|3140.1|3132.6|0
1590397500000|2020-05-25 09:05:00|3140.6|3133.1|3138.1|3129.6|3140.6|3133.1|3138.1|3129.6|0
1590397800000|2020-05-25 09:10:00|3137.6|3129.1|3137.6|3130.1|3138.1|3130.1|3136.6|3128.1|9
1590398100000|2020-05-25 09:15:00|3138.1|3130.6|3136.1|3127.6|3138.1|3130.6|3136.1|3127.6|0
1590398400000|2020-05-25 09:20:00|3135.6|3128.1|3135.1|3127.1|3135.6|3128.6|3135.1|3126.6|0
1590398700000|2020-05-25 09:25:00|3135.6|3127.6|3137.6|3133.1|3137.6|3133.1|3135.6|3127.6|9
1590399000000|2020-05-25 09:30:00|3137.1||3137.6||3137.6||3137.1||0
1590399300000|2020-05-25 09:35:00|3138.1|3133.6|3141.1|3133.1|3141.1|3133.6|3138.1|3133.1|0
1590399600000|2020-05-25 09:40:00|3141.6|3133.6|3141.6|3137.1|3143.1|3137.1|3141.1|3133.6|0
1590399900000|2020-05-25 09:45:00|3142.1|3133.6|3143.1|3134.6|3143.1|3135.6|3141.1|3133.6|1
1590400200000|2020-05-25 09:50:00|3142.6|3135.1|3140.1|3133.1|3142.6|3135.1|3140.1|3133.1|0
1590400500000|2020-05-25 09:55:00|3140.6|3133.6|3144.1|3135.6|3145.1|3137.1|3140.6|3133.1|0
1590400800000|2020-05-25 10:00:00|3143.6|3136.1|3141.1|3133.1|3143.6|3136.1|3140.1|3133.1|0
1590401100000|2020-05-25 10:05:00|3140.6||3140.1||3140.6||3138.6||0
1590401400000|2020-05-25 10:10:00|3139.6||3139.6||3139.6||3139.1||0
1590401700000|2020-05-25 10:15:00|3140.1|3133.6|3141.1|3133.1|3141.1|3133.6|3140.1|3133.1|0
1590402000000|2020-05-25 10:20:00|3140.6|3133.6|3139.6|3133.1|3141.6|3133.6|3138.1|3133.1|0
1590402300000|2020-05-25 10:25:00|3139.1||3139.1||3139.6||3137.6||0
1590402600000|2020-05-25 10:30:00|3139.6|3133.6|3141.1|3133.6|3141.1|3133.6|3139.1|3133.6|0
1590402900000|2020-05-25 10:35:00|3141.6|3134.1|3140.6|3133.6|3142.1|3134.6|3139.6|3133.1|0
1590403200000|2020-05-25 10:40:00|3141.1|3134.1|3140.6|3133.6|3142.1|3134.6|3140.6|3133.6|0
1590403500000|2020-05-25 10:45:00|3140.1|3133.1|3143.1|3135.1|3143.1|3135.6|3140.1|3133.1|0
1590403800000|2020-05-25 10:50:00|3143.6|3135.6|3145.1|3137.6|3145.1|3138.1|3143.1|3135.6|0
1590404100000|2020-05-25 10:55:00|3145.6|3138.1|3145.1|3137.6|3145.6|3138.6|3145.1|3137.6|0
1590404400000|2020-05-25 11:00:00|3145.6|3138.1|3145.6|3138.1|3148.6|3138.6|3144.1|3136.6|0
1590404700000|2020-05-25 11:05:00|3146.1|3138.6|3145.6|3138.1|3146.1|3139.1|3145.6|3138.1|0
1590405000000|2020-05-25 11:10:00|3145.1|3137.6|3147.1|3139.6|3147.1|3140.1|3144.6|3137.1|0
1590405300000|2020-05-25 11:15:00|3147.6|3140.1|3147.6|3140.1|3148.1|3140.6|3147.6|3140.1|0
1590405600000|2020-05-25 11:20:00|3146.6|3139.6|3145.6|3137.6|3147.1|3139.6|3145.6|3137.6|0
1590405900000|2020-05-25 11:25:00|3145.1|3137.1|3148.1|3140.6|3148.1|3141.1|3144.6|3137.1|0
1590406200000|2020-05-25 11:30:00|3147.6|3140.1|3147.1|3139.1|3148.1|3140.1|3146.1|3138.6|0
1590406500000|2020-05-25 11:35:00|3146.6|3138.6|3146.6|3138.6|3147.1|3138.6|3146.6|3138.6|0
1590406800000|2020-05-25 11:40:00|3147.1|3139.1|3149.6|3141.6|3149.6|3142.1|3147.1|3139.1|0
1590407100000|2020-05-25 11:45:00|3150.1|3142.1|3151.6|3143.6|3151.6|3143.6|3149.6|3142.1|0
1590407400000|2020-05-25 11:50:00|3151.1|3143.1|3151.1|3143.1|3151.6|3143.1|3151.1|3143.1|0
1590407700000|2020-05-25 11:55:00|3150.6|3142.6|3150.1|3141.6|3150.6|3142.6|3149.1|3141.6|0
1590408000000|2020-05-25 12:00:00|3149.6|3141.1|3151.1|3142.6|3151.1|3142.6|3149.1|3140.6|0
1590408300000|2020-05-25 12:05:00|3151.6|3143.1|3151.6|3143.6|3152.6|3144.1|3151.6|3143.1|0
1590408600000|2020-05-25 12:10:00|3151.1|3143.1|3150.1|3141.6|3151.1|3143.1|3150.1|3141.6|0
1590408900000|2020-05-25 12:15:00|3150.6|3142.1|3150.1|3142.1|3150.6|3142.1|3150.1|3142.1|0
1590409200000|2020-05-25 12:20:00|3150.6|3141.6|3153.1|3145.6|3153.1|3146.1|3150.6|3141.6|0
1590409500000|2020-05-25 12:25:00||3146.1||3147.1||3147.1||3146.1|0
1590409800000|2020-05-25 12:30:00||3147.6||3147.6||3147.6||3147.6|0
1590410100000|2020-05-25 12:35:00|3158.1|3148.1|3159.6|3151.1|3159.6|3151.1|3158.1|3147.6|1
1590410400000|2020-05-25 12:40:00|3160.1|3151.6|3159.1|3151.6|3161.6|3156.6|3159.1|3151.6|0
1590410700000|2020-05-25 12:45:00|3158.6|3151.1|3156.1|3148.1|3158.6|3151.1|3156.1|3148.1|0
1590411000000|2020-05-25 12:50:00|3155.6|3147.6|3154.6|3147.1|3155.6|3147.6|3154.1|3146.6|0
1590411300000|2020-05-25 12:55:00|3155.1|3146.6|3154.6|3146.6|3155.1|3146.6|3154.6|3146.6|0
1590411600000|2020-05-25 13:00:00|3155.1|3147.1|3153.1|3145.1|3155.6|3147.6|3153.1|3145.1|0
1590411900000|2020-05-25 13:05:00|3153.6||3153.1||3153.6||3153.1||0
1590412200000|2020-05-25 13:10:00|3153.6|3145.6|3156.1|3148.1|3156.6|3148.1|3153.6|3145.6|0
1590412500000|2020-05-25 13:15:00|3155.6||3155.1||3155.6||3155.1||0
1590412800000|2020-05-25 13:20:00|3155.6|3147.6|3155.6|3147.6|3156.1|3147.6|3155.6|3147.6|0
1590413100000|2020-05-25 13:25:00|3156.1|3148.1|3156.6|3148.6|3157.1|3148.6|3156.1|3148.1|0
1590413400000|2020-05-25 13:30:00|3156.1|3148.1|3155.6|3147.6|3156.1|3148.1|3155.6|3147.6|0
1590413700000|2020-05-25 13:35:00|3156.1|3148.6|3156.6|3152.1|3156.6|3152.1|3156.1|3148.6|0
1590414000000|2020-05-25 13:40:00|3157.1||3156.1||3157.6||3156.1||0
1590414300000|2020-05-25 13:45:00|3155.6|3147.1|3155.6|3152.1|3155.6|3152.1|3154.6|3147.1|14
1590414600000|2020-05-25 13:50:00|3156.1||3156.1||3158.1||3156.1||0
1590414900000|2020-05-25 13:55:00|3156.6||3158.1||3158.6||3156.6||0
1590415200000|2020-05-25 14:00:00|3158.6||3156.1||3158.6||3156.1||0
1590415500000|2020-05-25 14:05:00|3155.6|3149.6|3153.6|3146.1|3155.6|3149.6|3153.6|3146.1|1
1590415800000|2020-05-25 14:10:00||3146.6||3149.1||3149.1||3146.6|0
1590416100000|2020-05-25 14:15:00|3158.1|3149.6|3157.6|3150.1|3158.1|3151.1|3157.6|3149.6|5
1590416400000|2020-05-25 14:20:00|3157.1|3149.6|3154.6|3148.1|3157.1|3149.6|3154.6|3147.1|0
1590416700000|2020-05-25 14:25:00||3148.6||3150.1||3150.1||3148.6|0
1590417000000|2020-05-25 14:30:00||3151.1||3149.1||3151.1||3148.6|18
1590417300000|2020-05-25 14:35:00||3148.6||3149.1||3149.6||3148.6|1
1590417600000|2020-05-25 14:40:00|3154.1|3149.6|3154.1|3146.1|3154.1|3149.6|3154.1|3146.1|2
1590417900000|2020-05-25 14:45:00|3153.6|3145.6|3152.1|3145.1|3153.6|3145.6|3152.1|3144.6|1
1590418200000|2020-05-25 14:50:00||3145.6||3146.1||3146.1||3145.1|1
1590418500000|2020-05-25 14:55:00|3151.6|3145.6|3151.6|3145.6|3151.6|3146.1|3151.6|3144.6|2
1590418800000|2020-05-25 15:00:00||3146.1||3145.6||3147.6||3145.1|1
1590419100000|2020-05-25 15:05:00||3146.1||3146.6||3147.1||3146.1|1
1590419400000|2020-05-25 15:10:00|3156.1|3147.1|3156.1|3150.1|3156.1|3150.6|3156.1|3147.1|5
1590419700000|2020-05-25 15:15:00||3149.6||3150.6||3150.6||3149.6|1
1590420000000|2020-05-25 15:20:00|3158.6|3150.1|3158.6|3151.1|3158.6|3153.6|3158.6|3150.1|8
1590420300000|2020-05-25 15:25:00|3158.1|3150.6|3156.6|3128.1|3158.1|3150.6|3156.6|3128.1|2
1590420600000|2020-05-25 15:30:00|3157.1|3135.1|3157.1|3143.6|3157.1|3145.1|3156.6|3135.1|0
1590420900000|2020-05-25 15:35:00||3144.1||3141.1||3144.6||3135.6|0
1590421200000|2020-05-25 15:40:00||3121.1||3121.1||3121.1||3121.1|0
1590421800000|2020-05-25 15:50:00||3107.6||3107.6||3107.6||3107.6|0
1590423300000|2020-05-25 16:15:00||3106.1||3106.1||3106.1||3106.1|0
1590423900000|2020-05-25 16:25:00||3104.6||3104.6||3104.6||3104.6|0
1590424200000|2020-05-25 16:30:00||3106.1||3106.1||3106.1||3106.1|0
1590424800000|2020-05-25 16:40:00||3104.6||3104.6||3104.6||3104.6|0
1590425100000|2020-05-25 16:45:00||3106.1||3107.6||3107.6||3106.1|0
1590425400000|2020-05-25 16:50:00||3132.1||3132.6||3132.6||3132.1|0
1590428400000|2020-05-25 17:40:00|3204.1||3204.1||3204.1||3204.1||0
1590432600000|2020-05-25 18:50:00|3205.6||3205.6||3205.6||3205.6||0
1590433200000|2020-05-25 19:00:00|3207.6||3207.6||3207.6||3207.6||0
1590434700000|2020-05-25 19:25:00|3209.1||3209.1||3209.1||3209.1||0
1590435300000|2020-05-25 19:35:00|3210.6||3210.6||3210.6||3210.6||0
1590472800000|2020-05-26 06:00:00|3221.1|3146.1|3223.6|3121.6|3223.6|3147.6|3218.1|3121.6|0
1590473100000|2020-05-26 06:05:00|3173.6|3122.1|3175.6|3122.6|3175.6|3122.6|3173.6|3122.1|0
1590473700000|2020-05-26 06:15:00||3136.6||3137.1||3137.1||3136.6|0
1590474000000|2020-05-26 06:20:00||3146.6||3146.6||3146.6||3146.6|0
1590474300000|2020-05-26 06:25:00||3151.6||3151.6||3151.6||3151.6|0
1590474600000|2020-05-26 06:30:00|3253.1||3253.1||3253.1||3253.1||0
1590474900000|2020-05-26 06:35:00|3182.6|3152.1|3178.6|3152.1|3253.1|3153.6|3178.6|3151.6|4
1590475200000|2020-05-26 06:40:00|3253.1|3156.6|3183.6|3157.1|3253.1|3157.1|3183.6|3156.6|2
1590475500000|2020-05-26 06:45:00||3156.6||3161.6||3161.6||3156.6|0
1590475800000|2020-05-26 06:50:00||3162.1||3163.6||3163.6||3162.1|0
1590476100000|2020-05-26 06:55:00||3166.6||3163.6||3166.6||3163.6|0
1590476400000|2020-05-26 07:00:00|3183.1|3165.1|3170.1|3164.6|3183.6|3166.6|3168.1|3155.1|8
1590476700000|2020-05-26 07:05:00|3173.1|3164.1|3165.1|3156.6|3173.1|3164.1|3161.6|3153.1|1
1590477000000|2020-05-26 07:10:00|3164.6|3156.1|3167.1|3159.1|3167.1|3159.1|3162.6|3154.1|0
1590477300000|2020-05-26 07:15:00|3167.6|3159.6|3172.1|3163.1|3172.1|3163.6|3167.1|3158.6|10
1590477600000|2020-05-26 07:20:00|3171.6|3163.6|3171.6|3163.1|3174.1|3166.6|3171.6|3163.1|10
1590477900000|2020-05-26 07:25:00|3172.1|3163.6|3169.1|3160.6|3174.1|3166.1|3167.6|3159.1|0
1590478200000|2020-05-26 07:30:00|3170.1|3161.1|3161.6|3156.6|3176.6|3167.6|3161.6|3146.6|16
1590478500000|2020-05-26 07:35:00|3161.1|3157.1|3164.5|3158|3167.1|3159.1|3160.6|3157.1|0
1590478800000|2020-05-26 07:40:00|3163.9|3157.4|3153.8|3145.8|3163.9|3157.4|3153.6|3145.8|3
1590479100000|2020-05-26 07:45:00|3153.3|3145.3|3150.8|3143.3|3153.3|3145.8|3149.3|3141.3|2
1590479400000|2020-05-26 07:50:00|3150.3|3142.8|3152.8|3145.3|3155.3|3147.3|3150.3|3142.3|0
1590479700000|2020-05-26 07:55:00|3152.3|3144.8|3154.3|3146.3|3154.3|3146.3|3151.8|3144.3|0
1590480000000|2020-05-26 08:00:00|3153.8|3145.8|3160.8|3152.8|3160.8|3152.8|3153.3|3145.3|0
1590480300000|2020-05-26 08:05:00|3161.3|3153.3|3161.3|3152.8|3162.3|3153.8|3159.3|3151.3|0
1590480600000|2020-05-26 08:10:00|3161.8|3153.3|3162.8|3156.3|3163.8|3156.8|3161.8|3153.3|0
1590480900000|2020-05-26 08:15:00|3163.3|3157.3|3169.3|3162.3|3169.3|3162.3|3163.3|3157.3|0
1590481200000|2020-05-26 08:20:00|3169.8|3162.8|3171.3|3164.3|3172.3|3165.3|3169.8|3162.8|1
1590481500000|2020-05-26 08:25:00|3171.8|3165.3|3170.3|3163.3|3171.8|3165.3|3169.8|3162.8|0
1590481800000|2020-05-26 08:30:00|3170.8|3164.3|3161.8|3156.8|3170.8|3164.3|3161.3|3156.8|0
1590482100000|2020-05-26 08:35:00|3163.3|3156.3|3160.3|3155.8|3163.8|3157.3|3160.3|3154.3|4
1590482400000|2020-05-26 08:40:00|3164.8|3156.3|3163.3|3156.8|3164.8|3157.8|3163.3|3155.3|11
1590482700000|2020-05-26 08:45:00|3163.8|3157.3|3163.3|3156.8|3164.3|3157.8|3162.3|3155.8|0
1590483000000|2020-05-26 08:50:00|3162.8|3156.3|3166.3|3159.3|3166.8|3159.3|3161.8|3155.3|0
1590483300000|2020-05-26 08:55:00|3165.8|3158.8|3165.3|3158.8|3167.8|3160.8|3165.3|3158.3|0
1590483600000|2020-05-26 09:00:00|3164.8|3158.3|3164.3|3157.8|3165.8|3159.3|3164.3|3157.3|0
1590483900000|2020-05-26 09:05:00|3164.8|3158.8|3164.3|3157.3|3165.8|3158.8|3163.8|3156.8|0
1590484200000|2020-05-26 09:10:00|3163.8|3158.3|3167.2|3160.2|3167.2|3160.2|3163.8|3157.8|0
1590484500000|2020-05-26 09:15:00|3167.7|3161.2|3173|3166.5|3174|3167|3167.7|3161.2|0
1590484800000|2020-05-26 09:20:00|3173.5|3167|3172.5|3166|3174|3167.5|3171.5|3165|0
1590485100000|2020-05-26 09:25:00|3173|3165.5|3175|3168|3175|3168|3173|3165.5|0
1590485400000|2020-05-26 09:30:00|3174.5|3167.5|3175.5|3169|3175.5|3169|3173.5|3166.5|0
1590485700000|2020-05-26 09:35:00|3176|3168.5|3173.5|3167|3176.5|3169|3173|3166|0
1590486000000|2020-05-26 09:40:00|3173|3166.5|3173.5|3167|3173.5|3167|3171.5|3164.5|0
1590486300000|2020-05-26 09:45:00||3167.5||3168||3169||3167|0
1590486600000|2020-05-26 09:50:00|3173|3167.5|3173|3166|3173.5|3167.5|3171.5|3164.5|2
1590486900000|2020-05-26 09:55:00|3173.5|3166.5|3174.5|3167|3174.5|3167|3173.5|3166.5|0
1590487200000|2020-05-26 10:00:00|3174|3167.5|3173|3166|3174.5|3168|3173|3166|0
1590487500000|2020-05-26 10:05:00|3172.5|3166.5|3171|3164.5|3173|3166.5|3171|3164|0
1590487800000|2020-05-26 10:10:00|3171.5|3164|3170|3163|3171.5|3164.5|3170|3163|0
1590488100000|2020-05-26 10:15:00|3169.5|3162.5|3172.5|3165.5|3173.5|3167|3169.5|3162.5|0
1590488400000|2020-05-26 10:20:00|3172|3165|3172|3165|3173|3166|3171.5|3165|0
1590488700000|2020-05-26 10:25:00|3172.5|3165.5|3173.5|3166.5|3173.5|3166.5|3172.5|3165|0
1590489000000|2020-05-26 10:30:00|3174|3167.5|3176|3169|3176.5|3169.5|3174|3167|0
1590489300000|2020-05-26 10:35:00|3175.5|3168.5|3174|3167|3175.5|3168.5|3173|3166.5|0
1590489600000|2020-05-26 10:40:00|3174.5|3168|3176|3169.5|3177|3170.5|3174|3167|0
1590489900000|2020-05-26 10:45:00|3175.5|3169|3177|3170|3177|3170|3175|3168.5|0
1590490200000|2020-05-26 10:50:00|3176.5|3169.5|3170.5|3165.5|3176.5|3169.5|3170.5|3165.5|0
1590490500000|2020-05-26 10:55:00||3165||3165.5||3165.5||3165|0
1590490800000|2020-05-26 11:00:00|3170|3165|3169.5|3163|3170|3165|3169.5|3161|0
1590491100000|2020-05-26 11:05:00|3170|3162.5|3170.5|3165|3170.5|3165|3170|3162.5|0
1590491400000|2020-05-26 11:10:00||3165.5||3163.5||3166||3163.5|0
1590491700000|2020-05-26 11:15:00|3170|3163|3170.5|3164|3170.5|3165|3170|3163|0
1590492000000|2020-05-26 11:20:00|3168.5|3163.5|3168.5|3164.5|3168.5|3164.5|3168.5|3163.5|0
1590492300000|2020-05-26 11:25:00||3164||3163||3164||3163|0
1590492600000|2020-05-26 11:30:00||3162.5||3162||3163||3162|0
1590492900000|2020-05-26 11:35:00|3168|3161.5|3169|3163|3169.5|3163.5|3168|3161.5|1
1590493200000|2020-05-26 11:40:00||3163.5||3166||3166||3163.5|0
1590493500000|2020-05-26 11:45:00|3173.5|3165.5|3174|3167|3174.5|3168|3173.5|3165.5|1
1590493800000|2020-05-26 11:50:00|3173.5|3166.5|3174.5|3167.5|3174.5|3168|3172|3165|0
1590494100000|2020-05-26 11:55:00|3174|3167|3173|3166|3174|3167|3173|3166|0
1590494400000|2020-05-26 12:00:00|3173.5|3166.5|3172|3165.5|3174.5|3167.5|3172|3165.5|0
1590494700000|2020-05-26 12:05:00|3172.5|3165|3173|3166|3173|3166|3170|3163|0
1590495000000|2020-05-26 12:10:00|3172.5|3166.5|3177.5|3170.5|3177.5|3170.5|3172.5|3166.5|0
1590495300000|2020-05-26 12:15:00|3177|3170|3179|3172|3179|3172|3176|3169.5|0
1590495600000|2020-05-26 12:20:00|3178.5|3172.5|3182|3175|3182.5|3175|3178.5|3172.5|0
1590495900000|2020-05-26 12:25:00|3182.5|3175.5|3183.5|3176.5|3184|3177|3182.5|3175.5|0
1590496200000|2020-05-26 12:30:00|3184|3177|3182.5|3175.5|3184|3177|3181|3174|2
1590496500000|2020-05-26 12:35:00|3182|3175|3182.5|3176|3183|3176|3181|3174.5|0
1590496800000|2020-05-26 12:40:00|3183|3177|3186|3179.5|3186.5|3180.5|3182.5|3176.5|9
1590497100000|2020-05-26 12:45:00|3186.5|3179|3186.5|3180|3186.5|3180|3186|3179|0
1590497400000|2020-05-26 12:50:00|3187|3179.5|3185.5|3178.5|3187|3179.5|3185.5|3178.5|0
1590497700000|2020-05-26 12:55:00|3185|3179|3185.5|3176|3185.5|3179|3184|3176|0
1590498000000|2020-05-26 13:00:00|3185|3175.5|3184.5|3178|3187.5|3179.5|3184|3175.5|0
1590498300000|2020-05-26 13:05:00|3185|3177.5|3186.5|3183.5|3186.5|3184|3184.5|3177.5|2
1590498600000|2020-05-26 13:10:00|3186|3184|3187.5|3183.5|3187.5|3184|3186|3183.5|16
1590498900000|2020-05-26 13:15:00|3187|3184|3189|3184.5|3191|3184.5|3187|3184|0
1590499200000|2020-05-26 13:20:00|3192|3185|3192.5|3185.5|3192.5|3185.5|3192|3185|2
1590499500000|2020-05-26 13:25:00|3193|3186.5|3194|3187|3194|3187|3192.5|3185.5|0
1590499800000|2020-05-26 13:30:00|3193.5|3186.5|3191.5|3184.5|3194|3187|3188.5|3183.5|0
1590500100000|2020-05-26 13:35:00|3192|3185|3186.5|3183.5|3192|3185|3186|3180|0
1590500400000|2020-05-26 13:40:00|3187||3187.5||3189.5||3186.5||3
1590500700000|2020-05-26 13:45:00|3188||3187||3188||3186.5||0
1590501000000|2020-05-26 13:50:00|3186.5|3178.5|3184|3177.5|3186.5|3179|3183.5|3177|9
1590501300000|2020-05-26 13:55:00|3183.5|3177|3181.5|3172.5|3184|3177|3180|3172.5|1
1590501600000|2020-05-26 14:00:00|3182|3173.5|3179.5|3172.5|3182.5|3175.5|3179.5|3172.5|0
1590501900000|2020-05-26 14:05:00|3179|3173|3178.5|3172|3179.5|3173|3177.5|3171|0
1590502200000|2020-05-26 14:10:00|3178|3171.5|3183.5|3177|3183.5|3177|3177.5|3171|0
1590502500000|2020-05-26 14:15:00|3184|3176.5|3183.5|3177|3184|3177|3180.5|3174|0
1590502800000|2020-05-26 14:20:00|3183|3176.5|3185|3178|3185.5|3178.5|3182|3175.5|60
1590503100000|2020-05-26 14:25:00|3184.5|3177.5|3187|3177.5|3187|3178.5|3184|3177|20
1590503400000|2020-05-26 14:30:00|3186|3178|3187.5|3180.5|3187.5|3180.5|3186|3178|150
1590503700000|2020-05-26 14:35:00|3188|3181.5|3188.5|3184|3189|3184|3188|3181.5|0
1590504000000|2020-05-26 14:40:00|3188|3180|3184|3177.5|3188.5|3180|3183.5|3176.5|1
1590504300000|2020-05-26 14:45:00|3184.5|3178.5|3185|3178|3185.5|3180.5|3184.5|3178|1
1590504600000|2020-05-26 14:50:00|3184.5|3179|3186|3179.5|3186|3179.5|3184.5|3178.5|0
1590504900000|2020-05-26 14:55:00|3185.5|3179|3186.5|3180|3187|3180|3185.5|3179|0
1590505200000|2020-05-26 15:00:00|3186|3179.5|3187|3180.5|3188|3181.5|3186|3179.5|0
1590505500000|2020-05-26 15:05:00|3186.5|3180|3186.5|3179|3186.5|3180|3184.5|3178|0
1590505800000|2020-05-26 15:10:00|3186|3179.5|3187.5|3180|3187.5|3180|3186|3179.5|1
1590506100000|2020-05-26 15:15:00|3188|3180.5|3186|3179.5|3188|3181|3186|3179|0
1590506400000|2020-05-26 15:20:00|3185.5|3179|3183|3176|3186|3179|3183|3176|3
1590506700000|2020-05-26 15:25:00|3182.5|3175.5|3183|3171|3186|3175.5|3171.5|3165|10
1590507000000|2020-05-26 15:30:00|3184|3170.5|3181|3167|3190|3170.5|3176|3159.5|0
1590507300000|2020-05-26 15:35:00|3181.5|3167.5|3175.5|3157.5|3188|3167.5|3175.5|3153.5|0
1590507600000|2020-05-26 15:40:00|3175|3158|3175|3122.5|3175.5|3158|3175|3122|14
1590507900000|2020-05-26 15:45:00|3173.5|3125|3175|3152|3175|3154.5|3167.5|3125|419
1590508500000|2020-05-26 15:55:00||3145.5||3152.5||3152.5||3145.5|0
1590508800000|2020-05-26 16:00:00|3175.5||3165||3175.5||3165||0
1590509400000|2020-05-26 16:10:00|3175||3175||3175||3175||0
1590509700000|2020-05-26 16:15:00|3174.5|3145.5|3174.5|3137.5|3174.5|3145.5|3174.5|3122.5|0
1590510300000|2020-05-26 16:25:00|3174|3122.5|3172|3138|3174|3138|3172|3122.5|0
1590510900000|2020-05-26 16:35:00|3174||3174.5||3174.5||3174||0
1590511200000|2020-05-26 16:40:00||3125||3138.5||3138.5||3125|0
1590511500000|2020-05-26 16:45:00||3125||3139||3139||3125|0
1590511800000|2020-05-26 16:50:00||3132||3141||3141||3125|0
1590512400000|2020-05-26 17:00:00||3125||3149||3149||3125|0
1590512700000|2020-05-26 17:05:00||3142||3147.5||3149.5||3125|0
1590513000000|2020-05-26 17:10:00||3125||3148.5||3148.5||3125|0
1590513300000|2020-05-26 17:15:00||3125||3149.5||3149.5||3125|0
1590513600000|2020-05-26 17:20:00|3173||3173||3173||3173||0
1590513900000|2020-05-26 17:25:00||3142.5||3150||3150||3142.5|0
1590514200000|2020-05-26 17:30:00||3143||3150.5||3150.5||3143|0
1590514500000|2020-05-26 17:35:00||3143.5||3151.5||3151.5||3125|0
1590515100000|2020-05-26 17:45:00||3144.5||3150||3150||3144.5|0
1590515700000|2020-05-26 17:55:00||3125||3150.5||3150.5||3125|0
1590516000000|2020-05-26 18:00:00||3125||3150.5||3150.5||3125|0
1590516600000|2020-05-26 18:10:00||3143.5||3151||3151||3143.5|0
1590517800000|2020-05-26 18:30:00||3144||3144.5||3144.5||3144|0
1590518100000|2020-05-26 18:35:00||3137.5||3145||3145||3137.5|0
1590518400000|2020-05-26 18:40:00||3138||3146.5||3146.5||3125|0
1590518700000|2020-05-26 18:45:00||3125||3142.5||3147||3125|0
1590519600000|2020-05-26 19:00:00||3135.5||3142.5||3149||3125|0
1590519900000|2020-05-26 19:05:00||3135.5||3143||3143||3135.5|0
1590520200000|2020-05-26 19:10:00||3136||3145.5||3145.5||3125|0
1590520500000|2020-05-26 19:15:00||3138.5||3146||3146||3138.5|0
1590520800000|2020-05-26 19:20:00||3125||3147||3147||3125|0
1590521100000|2020-05-26 19:25:00||3125||3148||3148||3125|0
1590521400000|2020-05-26 19:30:00|3172.5|3125|3173|3148.5|3173|3148.5|3172.5|3125|0
1590521700000|2020-05-26 19:35:00||3141.5||3149||3149||3141.5|0
1590522000000|2020-05-26 19:40:00|3172.5|3142|3172.5|3142|3172.5|3149.5|3172.5|3141.5|0
1590522300000|2020-05-26 19:45:00||3114||3140.5||3142.5||3114|0
1590522600000|2020-05-26 19:50:00||3134||3140.5||3141.5||3113.5|0
1590522900000|2020-05-26 19:55:00||3133.5||3140.5||3141.5||3111.5|0
1590559200000|2020-05-27 06:00:00|3175.5|3158|3241.5|3143|3242.5|3159.5|3175.5|3142.5|0
1590559500000|2020-05-27 06:05:00|3216.5|3143.5|3202|3143.5|3216.5|3143.5|3201|3143.5|0
1590560400000|2020-05-27 06:20:00||3144||3152||3152||3143.5|0
1590560700000|2020-05-27 06:25:00|3201.5|3152.5|3202|3152.5|3202|3152.5|3201.5|3152.5|0
1590561300000|2020-05-27 06:35:00|3193.5|3157.5|3188.5|3157.5|3193.5|3157.5|3188|3157.5|0
1590561600000|2020-05-27 06:40:00|3188||3188||3188||3188||0
1590561900000|2020-05-27 06:45:00|3188.5||3188.5||3188.5||3188.5||0
1590562200000|2020-05-27 06:50:00||3158||3158||3159||3158|0
1590562500000|2020-05-27 06:55:00|3188|3162|3188|3162|3188|3162.5|3188|3162|0
1590562800000|2020-05-27 07:00:00|3187.5|3162.5|3167|3162|3188|3163.5|3164.5|3156|0
1590563100000|2020-05-27 07:05:00|3167.5|3157|3164|3156|3171|3163|3161|3153|1
1590563400000|2020-05-27 07:10:00|3164.5|3156.5|3152.5|3145.5|3164.5|3157|3150.5|3143|3
1590563700000|2020-05-27 07:15:00|3153|3144.5|3145|3137|3156|3148.5|3144.5|3137|3
1590564000000|2020-05-27 07:20:00|3145.5|3137.5|3148|3140.5|3149.5|3141.5|3145.5|3137.5|0
1590564300000|2020-05-27 07:25:00|3147.5|3140|3145.5|3138|3147.5|3140|3143.5|3136|1
1590564600000|2020-05-27 07:30:00|3146|3138.5|3148|3139.5|3148|3139.5|3145|3137.5|0
1590564900000|2020-05-27 07:35:00|3148.5|3140|3147.5|3139.5|3149.5|3141|3146|3138|0
1590565200000|2020-05-27 07:40:00|3147|3139|3146.5|3139|3149.5|3141.5|3146.5|3138.5|0
1590565500000|2020-05-27 07:45:00|3147|3140.5|3158|3149.5|3158|3150|3147|3140.5|0
1590565800000|2020-05-27 07:50:00|3157.5|3150|3154|3147|3157.5|3150|3153.5|3145.5|0
1590566100000|2020-05-27 07:55:00|3154.5|3146.5|3152.5|3144.5|3155|3147.5|3152.5|3144.5|0
1590566400000|2020-05-27 08:00:00|3151.5|3144|3146.5|3142.5|3151.5|3144|3146.5|3140.5|0
1590566700000|2020-05-27 08:05:00|3146|3140.5|3144.5|3140.5|3146|3140.5|3144|3140.5|5
1590567000000|2020-05-27 08:10:00|3143.5|3136|3144.5|3137|3144.5|3137|3141.5|3135.5|5
1590567300000|2020-05-27 08:15:00|3144|3137.5|3145.5|3137.5|3145.5|3137.5|3142.5|3137|0
1590567600000|2020-05-27 08:20:00|3145|3133.5|3142.5|3135|3145|3135.5|3140.5|3133.5|1
1590567900000|2020-05-27 08:25:00|3143|3134.5|3143.8|3136.3|3144.5|3137|3143|3134|0
1590568200000|2020-05-27 08:30:00|3144.3|3136.8|3145.3|3140.3|3146.3|3140.3|3144.3|3136.8|0
1590568500000|2020-05-27 08:35:00|3150.3|3139.8|3149.8|3143.3|3150.3|3143.3|3147.8|3139.8|5
1590568800000|2020-05-27 08:40:00|3150.3|3142.8|3148.8|3141.8|3152.3|3145.3|3148.8|3141.8|10
1590569100000|2020-05-27 08:45:00|3148.3|3142.3|3153.3|3146.3|3153.8|3147.3|3148.3|3142.3|0
1590569400000|2020-05-27 08:50:00|3152.8|3145.8|3149.8|3142.8|3152.8|3145.8|3149.8|3142.8|0
1590569700000|2020-05-27 08:55:00|3148.8|3142.3|3149.8|3143.3|3151.3|3144.3|3148.8|3142.3|0
1590570000000|2020-05-27 09:00:00|3148.8|3142.8|3146.3|3139.3|3149.8|3142.8|3146.3|3139.3|0
1590570300000|2020-05-27 09:05:00|3146.8|3139.8|3141.8|3134.8|3146.8|3139.8|3141.3|3134.3|0
1590570600000|2020-05-27 09:10:00|3141.3|3134.3|3144.8|3137.8|3145.3|3138.3|3140.8|3133.8|0
1590570900000|2020-05-27 09:15:00|3145.3|3138.3|3144.3|3137.3|3149.8|3138.8|3143.8|3129.8|0
1590571200000|2020-05-27 09:20:00|3143.8|3139.3|3146.8|3139.8|3147.3|3140.3|3143.8|3139.3|0
1590571500000|2020-05-27 09:25:00|3147.3|3140.3|3149.3|3142.3|3151.8|3147.3|3147.3|3140.3|0
1590571800000|2020-05-27 09:30:00|3148.8|3141.8|3146.3|3139.8|3149.8|3142.8|3145.3|3139.3|3
1590572100000|2020-05-27 09:35:00|3146.8|3140.3|3152.8|3145.8|3153.8|3147.3|3146.8|3140.3|0
1590572400000|2020-05-27 09:40:00|3152.3|3145.3|3152.8|3145.8|3154.3|3147.3|3151.8|3144.8|0
1590572700000|2020-05-27 09:45:00|3153.3|3146.3|3153.8|3146.8|3153.8|3146.8|3152.3|3145.3|0
1590573000000|2020-05-27 09:50:00|3153.3|3147.3|3149.8|3143.3|3153.3|3147.3|3149.8|3142.8|1
1590573300000|2020-05-27 09:55:00||3142.8||3143.3||3144.3||3142.8|0
1590573600000|2020-05-27 10:00:00|3148.8|3143.8|3148.3|3142.3|3148.8|3144.3|3148.3|3142.3|0
1590573900000|2020-05-27 10:05:00||3142.8||3142.8||3142.8||3142.3|0
1590574200000|2020-05-27 10:10:00||3142.3||3145.3||3145.3||3142.3|0
1590574500000|2020-05-27 10:15:00|3152.3|3145.8|3149.8|3142.8|3153.3|3146.3|3149.8|3142.8|1
1590574800000|2020-05-27 10:20:00|3150.3|3143.3|3149.8|3143.3|3150.3|3143.3|3145.3|3140.3|1
1590575100000|2020-05-27 10:25:00|3150.3|3142.8|3149.3|3142.3|3150.3|3143.3|3148.3|3141.3|0
1590575400000|2020-05-27 10:30:00|3148.8|3141.8|3149.3|3143.8|3149.3|3143.8|3147.8|3141.3|0
1590575700000|2020-05-27 10:35:00||3143.3||3143.8||3144.8||3143.3|0
1590576000000|2020-05-27 10:40:00|3148.8|3143.3|3148.8|3141.8|3148.8|3143.3|3146.8|3140.3|0
1590576300000|2020-05-27 10:45:00|3148.3|3141.3|3145.8|3140.3|3148.8|3141.8|3145.8|3140.3|0
1590576600000|2020-05-27 10:50:00|3145.3|3139.3|3142.8|3135.8|3145.3|3139.3|3141.3|3134.8|7
1590576900000|2020-05-27 10:55:00|3143.3|3136.3|3144.8|3137.8|3144.8|3137.8|3140.8|3133.8|0
1590577200000|2020-05-27 11:00:00|3145.8|3138.8|3144.3|3136.8|3146.8|3138.8|3138.3|3128.8|0
1590577500000|2020-05-27 11:05:00|3144.8|3137.3|3147.3|3140.8|3147.8|3140.8|3144.3|3137.3|0
1590577800000|2020-05-27 11:10:00|3146.8|3140.3|3143.3|3136.3|3146.8|3140.3|3142.8|3136.3|0
1590578100000|2020-05-27 11:15:00|3142.3|3135.8|3143.3|3136.3|3143.3|3136.8|3142.3|3135.8|0
1590578400000|2020-05-27 11:20:00|3143.8|3136.8|3143.8|3136.8|3145.3|3138.3|3143.3|3136.8|0
1590578700000|2020-05-27 11:25:00|3143.3|3137.3|3144.8|3138.3|3144.8|3138.3|3142.8|3136.3|0
1590579000000|2020-05-27 11:30:00|3143.8|3137.8|3143.3|3136.3|3144.3|3137.8|3142.8|3136.3|0
1590579300000|2020-05-27 11:35:00|3143.8|3136.8|3145.3|3138.8|3145.8|3138.8|3143.8|3136.8|0
1590579600000|2020-05-27 11:40:00|3144.3|3138.3|3139.3|3132.3|3145.3|3138.3|3138.8|3132.3|2
1590579900000|2020-05-27 11:45:00|3139.8|3132.8|3136.3|3129.3|3140.3|3133.3|3134.3|3127.3|0
1590580200000|2020-05-27 11:50:00|3136.8|3129.8|3142.8|3135.8|3142.8|3135.8|3136.8|3129.8|0
1590580500000|2020-05-27 11:55:00|3142.3|3136.3|3138.3|3131.8|3142.8|3136.3|3138.3|3131.8|0
1590580800000|2020-05-27 12:00:00|3138.8|3132.3|3137.3|3130.3|3139.3|3132.8|3136.8|3129.8|0
1590581100000|2020-05-27 12:05:00|3137.8|3130.8|3135.8|3128.8|3137.8|3132.3|3135.3|3128.3|10
1590581400000|2020-05-27 12:10:00|3135.3|3128.3|3136.8|3130.8|3137.3|3130.8|3134.8|3127.8|0
1590581700000|2020-05-27 12:15:00|3137.3|3129.8|3134.8|3127.8|3137.8|3130.3|3134.3|3127.8|0
1590582000000|2020-05-27 12:20:00|3134.3|3127.3|3133.8|3126.8|3134.3|3127.8|3132.8|3126.3|0
1590582300000|2020-05-27 12:25:00|3134.3|3127.3|3131.8|3125.3|3134.8|3127.8|3131.8|3125.3|0
1590582600000|2020-05-27 12:30:00|3132.3|3125.8|3130.8|3124.3|3132.3|3125.8|3130.8|3124.3|0
1590582900000|2020-05-27 12:35:00|3130.3|3123.8|3130.8|3124.3|3131.3|3124.8|3129.8|3123.3|0
1590583200000|2020-05-27 12:40:00|3131.3|3125.3|3133.3|3126.3|3133.3|3126.3|3130.8|3125.3|0
1590583500000|2020-05-27 12:45:00|3132.8|3125.8|3134.3|3127.3|3134.8|3127.8|3132.8|3125.8|0
1590583800000|2020-05-27 12:50:00|3133.8|3127.8|3128.8|3122.3|3133.8|3127.8|3128.8|3122.3|0
1590584100000|2020-05-27 12:55:00|3129.3|3121.8|3130.3|3123.8|3130.8|3124.3|3128.3|3121.8|0
1590584400000|2020-05-27 13:00:00|3129.8|3122.3|3133.3|3126.8|3134.3|3127.8|3128.8|3122.3|0
1590584700000|2020-05-27 13:05:00|3133.8|3127.3|3134.3|3127.8|3134.8|3128.3|3133.8|3126.8|0
1590585000000|2020-05-27 13:10:00|3133.8|3127.3|3135.8|3128.8|3136.3|3129.8|3133.8|3127.3|0
1590585300000|2020-05-27 13:15:00|3135.3|3129.3|3135.3|3128.8|3136.8|3130.3|3135.3|3128.8|0
1590585600000|2020-05-27 13:20:00|3134.8|3128.3|3131.8|3125.3|3135.3|3128.8|3131.8|3125.3|0
1590585900000|2020-05-27 13:25:00|3131.3|3124.3|3130.3|3124.3|3132.3|3125.8|3130.3|3124.3|0
1590586200000|2020-05-27 13:30:00|3130.8|3123.3|3127.3|3120.3|3130.8|3123.8|3125.3|3118.8|0
1590586500000|2020-05-27 13:35:00|3126.8|3120.8|3124.8|3117.8|3127.3|3120.8|3122.3|3115.8|0
1590586800000|2020-05-27 13:40:00|3124.3|3117.3|3122.8|3119.8|3126.8|3120.3|3122.8|3117.3|1
1590587100000|2020-05-27 13:45:00|3122.3|3118.8|3115.3|3108.8|3122.3|3118.8|3115.3|3108.8|15
1590587400000|2020-05-27 13:50:00|3115.8|3109.3|3107.3|3100.3|3116.3|3109.3|3106.8|3099.8|0
1590587700000|2020-05-27 13:55:00|3107.8|3100.8|3111.3|3101.3|3111.3|3104.8|3107.8|3100.8|1
1590588000000|2020-05-27 14:00:00|3110.8|3100.8|3112.8|3105.8|3112.8|3106.8|3107.8|3099.8|0
1590588300000|2020-05-27 14:05:00|3113.3|3106.3|3115.8|3109.3|3117.8|3110.8|3113.3|3106.3|9
1590588600000|2020-05-27 14:10:00|3116.3|3109.8|3114.8|3108.3|3116.8|3109.8|3113.8|3108.3|0
1590588900000|2020-05-27 14:15:00|3115.3|3108.8|3112.3|3108.3|3115.3|3108.8|3112.3|3108.3|0
1590589200000|2020-05-27 14:20:00|3111.8|3103.8|3109.8|3102.8|3111.8|3104.8|3106.3|3099.3|11
1590589500000|2020-05-27 14:25:00|3109.3|3102.3|3112.3|3107.3|3112.3|3107.3|3108.8|3101.8|0
1590589800000|2020-05-27 14:30:00|3111.8|3107.8|3112.3|3106.8|3112.3|3107.8|3111.8|3104.8|0
1590590100000|2020-05-27 14:35:00|3111.8|3107.3|3109.3|3102.8|3111.8|3109.3|3109.3|3102.8|0
1590590400000|2020-05-27 14:40:00|3109.8|3102.3|3107.3|3100.3|3109.8|3102.8|3102.3|3096.8|1
1590590700000|2020-05-27 14:45:00|3106.8|3100.8|3102.8|3096.3|3107.8|3101.3|3102.8|3095.8|0
1590591000000|2020-05-27 14:50:00|3103.3|3095.8|3103.8|3096.8|3103.8|3096.8|3101.3|3094.3|0
1590591300000|2020-05-27 14:55:00|3104.3|3097.3|3101.8|3095.3|3104.8|3098.3|3101.3|3094.8|0
1590591600000|2020-05-27 15:00:00|3102.3|3094.8|3100.8|3093.8|3102.8|3096.3|3098.3|3091.8|5
1590591900000|2020-05-27 15:05:00|3100.3|3094.3|3100.3|3093.8|3103.8|3096.8|3100.3|3093.3|6
1590592200000|2020-05-27 15:10:00|3099.3|3093.3|3099.3|3095.3|3100.3|3095.8|3098.8|3092.8|6
1590592500000|2020-05-27 15:15:00|3098.8|3094.8|3105.8|3099.8|3105.8|3099.8|3097.3|3091.3|22
1590592800000|2020-05-27 15:20:00|3106.3|3100.3|3110.3|3103.3|3111.3|3105.3|3106.3|3099.8|5
1590593100000|2020-05-27 15:25:00|3110.8|3103.8|3111.8|3103.8|3111.8|3104.3|3106.8|3100.8|5
1590593400000|2020-05-27 15:30:00|3112.3|3103.3|3115.3|3103.3|3121.8|3105.8|3111.3|3092.3|0
1590593700000|2020-05-27 15:35:00|3115.8|3103.8|3094.3|3084.3|3123.3|3104.8|3094.3|3080.8|0
1590594000000|2020-05-27 15:40:00|3116.3|3084.8|3115.8|3084.3|3116.3|3084.8|3115.8|3081.3|1
1590594300000|2020-05-27 15:45:00||3084.8||3091.8||3091.8||3084.8|0
1590594900000|2020-05-27 15:55:00||3092.3||3092.8||3092.8||3092.3|0
1590595200000|2020-05-27 16:00:00||3093.3||3093.8||3093.8||3093.3|0
1590595500000|2020-05-27 16:05:00||3094.3||3097.8||3097.8||3094.3|0
1590595800000|2020-05-27 16:10:00||3098.3||3098.3||3098.3||3098.3|0
1590596100000|2020-05-27 16:15:00||3098.8||3098.8||3098.8||3098.8|0
1590597600000|2020-05-27 16:40:00|3118.3|3106.3|3118.3|3106.3|3118.3|3106.3|3118.3|3106.3|0
1590598800000|2020-05-27 17:00:00|3117.8|3106.8|3118.3|3106.3|3118.3|3106.8|3117.8|3106.3|0
1590600600000|2020-05-27 17:30:00|3124.8||3124.8||3124.8||3124.8||1
1590600900000|2020-05-27 17:35:00|3148.8||3131.8||3148.8||3124.8||0
1590601200000|2020-05-27 17:40:00|3148.8||3126.8||3148.8||3126.8||0
1590601800000|2020-05-27 17:50:00|3148.8||3126.8||3148.8||3126.8||0
1590602100000|2020-05-27 17:55:00|3133.3|3106.8|3128.3|3106.8|3133.3|3107.3|3126.3|3106.8|0
1590602400000|2020-05-27 18:00:00|3148.8||3132.8||3148.8||3130.3||0
1590602700000|2020-05-27 18:05:00|3148.8||3132.8||3148.8||3132.8||0
1590603000000|2020-05-27 18:10:00|3139.3||3138.8||3139.3||3138.8||0
1590603300000|2020-05-27 18:15:00|3148.8||3138.8||3148.8||3138.8||0
1590603600000|2020-05-27 18:20:00|3138.3||3135.3||3148.8||3135.3||0
1590603900000|2020-05-27 18:25:00|3148.8||3135.3||3148.8||3135.3||0
1590604200000|2020-05-27 18:30:00|3141.8||3135.3||3141.8||3135.3||0
1590604500000|2020-05-27 18:35:00|3148.8||3135.3||3148.8||3135.3||0
1590604800000|2020-05-27 18:40:00|3141.8||3135.3||3141.8||3135.3||0
1590605100000|2020-05-27 18:45:00|3148.8||3135.3||3148.8||3135.3||0
1590605400000|2020-05-27 18:50:00|3148.8||3135.3||3148.8||3135.3||0
1590605700000|2020-05-27 18:55:00|3141.8||3137.3||3148.8||3135.3||0
1590606000000|2020-05-27 19:00:00|3148.8||3137.3||3148.8||3137.3||0
1590606600000|2020-05-27 19:10:00|3148.8||3137.3||3148.8||3137.3||0
1590606900000|2020-05-27 19:15:00|3143.8||3138.8||3143.8||3137.3||0
1590607500000|2020-05-27 19:25:00|3148.8|3107.3|3138.8|3107.3|3148.8|3107.3|3138.8|3107.3|0
1590607800000|2020-05-27 19:30:00|3145.3||3138.8||3145.3||3138.8||0
1590608100000|2020-05-27 19:35:00|3145.3|3106.8|3138.8|3107.3|3145.3|3107.3|3138.8|3106.8|0
1590608400000|2020-05-27 19:40:00|3145.3|3107.8|3145.3|3112.8|3145.3|3112.8|3145.3|3107.8|0
1590608700000|2020-05-27 19:45:00|3148.8|3130.3|3145.3|3130.3|3148.8|3130.3|3145.3|3130.3|0
1590609000000|2020-05-27 19:50:00|3148.8|3112.8|3141.8|3114.3|3148.8|3140.3|3141.8|3112.8|1
1590609300000|2020-05-27 19:55:00|3141.3||3141.3||3148.8||3141.3||0
1590645600000|2020-05-28 06:00:00|3148.8|3117.8|3149.3|3101.3|3149.3|3119.3|3148.8|2960.8|0
1590645900000|2020-05-28 06:05:00||3101.8||3101.8||3101.8||3101.8|0
1590647400000|2020-05-28 06:30:00|3126.8|3124.8|3149.3|3101.8|3149.3|3124.8|3126.8|3101.8|6
1590647700000|2020-05-28 06:35:00|3148.8|3125.3|3148.8|3125.3|3149.3|3125.3|3148.8|3125.3|0
1590648300000|2020-05-28 06:45:00|3147.3|3130.3|3147.3|3130.3|3147.3|3130.8|3147.3|3130.3|0
1590648600000|2020-05-28 06:50:00|3146.8||3146.8||3146.8||3146.8||0
1590648900000|2020-05-28 06:55:00|3149.3||3148.8||3149.3||3148.8||0
1590649200000|2020-05-28 07:00:00|3148.3|3125.3|3137.8|3129.3|3149.3|3132.3|3131.8|3115.3|8
1590649500000|2020-05-28 07:05:00|3138.3|3129.8|3134.8|3126.8|3139.3|3130.8|3133.8|3125.8|0
1590649800000|2020-05-28 07:10:00|3135.3|3127.3|3133.8|3129.3|3135.8|3129.3|3129.3|3124.3|6
1590650100000|2020-05-28 07:15:00|3133.3|3129.8|3135.8|3128.3|3136.3|3129.8|3130.3|3122.3|0
1590650400000|2020-05-28 07:20:00|3135.3|3127.8|3136.3|3128.8|3136.3|3128.8|3132.8|3125.3|0
1590650700000|2020-05-28 07:25:00|3135.8|3128.3|3138.8|3131.3|3140.3|3132.8|3134.8|3127.3|19
1590651000000|2020-05-28 07:30:00|3139.3|3131.8|3138.8|3131.3|3139.8|3132.8|3137.3|3129.3|0
1590651300000|2020-05-28 07:35:00|3139.3|3131.8|3137.3|3129.8|3141.8|3134.8|3136.8|3129.8|0
1590651600000|2020-05-28 07:40:00|3136.3|3129.3|3137.8|3130.3|3137.8|3130.3|3132.8|3125.3|0
1590651900000|2020-05-28 07:45:00|3138.3|3130.8|3142.8|3135.3|3142.8|3135.3|3137.3|3129.3|0
1590652200000|2020-05-28 07:50:00|3143.3|3135.8|3140.8|3136.8|3143.3|3138.3|3140.8|3134.3|0
1590652500000|2020-05-28 07:55:00|3141.1|3136.3|3144|3137.5|3144.5|3141|3141.1|3136.3|15
1590652800000|2020-05-28 08:00:00|3144.5|3138|3148.5|3142|3149|3142|3144.5|3138|40
1590653100000|2020-05-28 08:05:00|3149|3142.5|3149|3142.5|3149.5|3142.5|3147|3140|0
1590653400000|2020-05-28 08:10:00|3149.5|3143|3151.5|3147|3151.5|3147|3149.5|3143|0
1590653700000|2020-05-28 08:15:00||3147.5||3148.5||3148.5||3147|0
1590654000000|2020-05-28 08:20:00|3154|3149|3149.5|3144.5|3155.5|3149|3149.5|3144.5|1
1590654300000|2020-05-28 08:25:00|3154|3145|3154|3147|3155.5|3148.5|3153|3145|1
1590654600000|2020-05-28 08:30:00|3154.5|3147.5|3157|3150.5|3157.5|3151|3154|3147.5|0
1590654900000|2020-05-28 08:35:00|3157.5|3150|3162.5|3156.5|3162.5|3156.5|3155.5|3150|2
1590655200000|2020-05-28 08:40:00|3163|3156|3163.5|3157|3164|3158|3162|3155|0
1590655500000|2020-05-28 08:45:00|3162.5|3156.5|3163.5|3157|3164|3158|3162.5|3156|0
1590655800000|2020-05-28 08:50:00|3163|3156.5|3160|3154|3163.5|3157|3160|3153|0
1590656100000|2020-05-28 08:55:00|3159.5|3153.5|3161|3155|3162|3156|3159|3153|0
1590656400000|2020-05-28 09:00:00|3160.5|3154.5|3160|3154|3160.5|3155|3159|3152.5|0
1590656700000|2020-05-28 09:05:00|3159|3153.5|3157|3150.5|3160|3154|3157|3150|0
1590657000000|2020-05-28 09:10:00|3156.5|3150|3157.5|3151|3158|3151|3155|3149|0
1590657300000|2020-05-28 09:15:00|3158|3151.5|3151.5|3147.5|3158.5|3152|3151.5|3147.5|0
1590657600000|2020-05-28 09:20:00|3156|3148|3155.5|3151.5|3156.5|3151.5|3155|3148|5
1590657900000|2020-05-28 09:25:00|3156|3148|3154|3147|3156|3148|3153|3147|3
1590658200000|2020-05-28 09:30:00|3153.5|3147.5|3153|3147|3154.5|3147.5|3153|3147|0
1590658500000|2020-05-28 09:35:00|3153.5||3154||3154||3152.5||0
1590658800000|2020-05-28 09:40:00|3153.5||3153||3154||3152.5||0
1590659100000|2020-05-28 09:45:00|3153.5||3152||3153.5||3151.5||0
1590659400000|2020-05-28 09:50:00|3151.5|3142.5|3149|3142|3151.5|3142.5|3147|3140|7
1590659700000|2020-05-28 09:55:00|3148.5|3142.5|3151|3144|3152|3145|3148.5|3142|0
1590660000000|2020-05-28 10:00:00|3150.5|3143.5|3149|3142|3152.5|3145.5|3149|3142|0
1590660300000|2020-05-28 10:05:00|3148|3141.5|3152|3146|3152|3146|3148|3141|0
1590660600000|2020-05-28 10:10:00|3152.5|3146.5|3153|3146.5|3153.5|3147|3152.5|3146.5|0
1590660900000|2020-05-28 10:15:00|3153.5|3147|3155|3149|3155|3149|3153.5|3147|0
1590661200000|2020-05-28 10:20:00|3154|3148.5|3156|3150|3156|3150|3154|3148|0
1590661500000|2020-05-28 10:25:00|3155.5|3149.5|3155|3149|3155.5|3149.5|3154|3148|0
1590661800000|2020-05-28 10:30:00|3155.5|3150|3154|3147.5|3156|3150|3154|3147.5|0
1590662100000|2020-05-28 10:35:00|3153|3147|3152.5|3146|3153|3147|3152|3146|0
1590662400000|2020-05-28 10:40:00|3151.5|3145.5|3148.5|3142|3151.5|3145.5|3148.5|3142|0
1590662700000|2020-05-28 10:45:00|3149|3142.5|3150.5|3144.5|3150.5|3144.5|3149|3142.5|0
1590663000000|2020-05-28 10:50:00|3151|3145|3152|3145.5|3152|3145.5|3151|3145|0
1590663300000|2020-05-28 10:55:00|3152.5|3146|3149.5|3143.5|3152.5|3146.5|3149.5|3143.5|0
1590663600000|2020-05-28 11:00:00|3150|3143|3152|3145.5|3153|3145.5|3149.5|3134|0
1590663900000|2020-05-28 11:05:00|3152.5|3146|3153.5|3147.5|3154|3147.5|3152|3146|0
1590664200000|2020-05-28 11:10:00|3151.5|3147|3156|3149.5|3156|3151|3151.5|3147|1
1590664500000|2020-05-28 11:15:00|3155|3149|3154|3147.5|3155|3149|3154|3147.5|0
1590664800000|2020-05-28 11:20:00|3154.5|3148.5|3155.5|3149.5|3156|3149.5|3154.5|3148.5|0
1590665100000|2020-05-28 11:25:00|3156|3149|3155.5|3149.5|3156|3151.5|3155.5|3149|0
1590665400000|2020-05-28 11:30:00|3155|3149|3156|3149.5|3156|3149.5|3154.5|3148.5|0
1590665700000|2020-05-28 11:35:00|3155.5|3149|3155|3148.5|3156|3149|3154.5|3148.5|0
1590666000000|2020-05-28 11:40:00|3154.5|3148|3152.5|3147|3155.5|3150.5|3152.5|3147|0
1590666300000|2020-05-28 11:45:00|3153|3147.5|3152|3146|3153.5|3148.5|3151.5|3145.5|0
1590666600000|2020-05-28 11:50:00|3151.5|3146.5|3152|3146|3152|3147|3151|3145.5|0
1590666900000|2020-05-28 11:55:00|3152.5|3146.5|3153.5|3147.5|3154|3148.5|3152.5|3146.5|0
1590667200000|2020-05-28 12:00:00||3147||3147.5||3148||3147|0
1590667500000|2020-05-28 12:05:00|3153|3147|3152|3146.5|3153|3147|3151|3145.5|1
1590667800000|2020-05-28 12:10:00|3151.5|3146|3153|3147.5|3153|3147.5|3151|3145|0
1590668100000|2020-05-28 12:15:00|3153.5|3147|3152|3146|3154|3148.5|3152|3146|0
1590668400000|2020-05-28 12:20:00|3152.5|3146.5|3150|3144|3152.5|3147|3150|3143.5|0
1590668700000|2020-05-28 12:25:00|3150.5|3144.5|3153|3145.5|3153.5|3145.5|3150.5|3144.5|0
1590669000000|2020-05-28 12:30:00|3153.5|3146|3158|3152.5|3159.5|3153|3152|3145.5|0
1590669300000|2020-05-28 12:35:00|3157.5|3152|3159|3152.5|3163|3156.5|3157.5|3151|0
1590669600000|2020-05-28 12:40:00|3158.5|3152|3161|3155|3161|3155|3158|3151.5|0
1590669900000|2020-05-28 12:45:00|3161.5|3154.5|3162|3155.5|3162|3155.5|3160|3153.5|0
1590670200000|2020-05-28 12:50:00|3161.5|3155|3158|3151.5|3161.5|3155|3158|3151.5|0
1590670500000|2020-05-28 12:55:00|3157.5|3151|3160.5|3154|3161.5|3154.5|3157|3150.5|0
1590670800000|2020-05-28 13:00:00|3161|3154.5|3164|3157.5|3164|3158.5|3161|3154.5|0
1590671100000|2020-05-28 13:05:00|3163.5|3157|3163|3156.5|3163.5|3157|3163|3156.5|0
1590671400000|2020-05-28 13:10:00|3162.5|3156|3161|3154|3163.5|3156|3160.5|3154|0
1590671700000|2020-05-28 13:15:00|3160.5|3153.5|3159.5|3153|3160.5|3153.5|3159.5|3153|0
1590672000000|2020-05-28 13:20:00|3159|3152.5|3159.5|3153|3160|3153|3158.5|3152|0
1590672300000|2020-05-28 13:25:00|3160|3152.5|3160|3153.5|3160|3153.5|3158|3151.5|0
1590672600000|2020-05-28 13:30:00|3159.5|3153|3161.5|3155|3161.5|3155|3159.5|3153|0
1590672900000|2020-05-28 13:35:00|3162|3156|3164|3157.5|3167.5|3161|3162|3156|1
1590673200000|2020-05-28 13:40:00|3164.5|3157|3162|3155.5|3164.5|3157|3161.5|3155|0
1590673500000|2020-05-28 13:45:00|3162.5|3155|3158.5|3152|3162.5|3156|3158.5|3152|0
1590673800000|2020-05-28 13:50:00|3159|3152.5|3165.5|3159|3165.5|3159|3159|3152.5|0
1590674100000|2020-05-28 13:55:00|3165|3158.5|3166.5|3159|3166.5|3160|3163.5|3157|2
1590674400000|2020-05-28 14:00:00|3166|3160|3166|3159.5|3167|3161.5|3163|3156.5|3
1590674700000|2020-05-28 14:05:00|3165.5|3159|3171.5|3165|3171.5|3165.5|3165|3159|0
1590675000000|2020-05-28 14:10:00|3172|3165.5|3171.5|3165|3172|3166.5|3170.5|3164|0
1590675300000|2020-05-28 14:15:00|3171|3164.5|3166.5|3160|3171|3165.5|3165.5|3159|0
1590675600000|2020-05-28 14:20:00|3167|3160.5|3169|3162.5|3171.5|3165.5|3167|3160.5|0
1590675900000|2020-05-28 14:25:00|3168.5|3162|3173.5|3167|3174|3168|3168.5|3162|0
1590676200000|2020-05-28 14:30:00|3173|3166.5|3169.5|3163.5|3173|3166.5|3169.5|3163|0
1590676500000|2020-05-28 14:35:00|3170|3163|3172.5|3166|3174|3168|3170|3163|0
1590676800000|2020-05-28 14:40:00|3172|3165.5|3175.5|3169.5|3175.5|3169.5|3171.5|3165|0
1590677100000|2020-05-28 14:45:00|3176|3169|3177|3171|3177|3171.5|3175.5|3169|0
1590677400000|2020-05-28 14:50:00|3177.5|3172|3174.5|3168|3177.5|3172|3174.5|3168|0
1590677700000|2020-05-28 14:55:00|3174|3168.5|3174.5|3168|3175|3169|3172|3165|0
1590678000000|2020-05-28 15:00:00|3174|3167.5|3176.5|3170.5|3176.5|3170.5|3173.5|3167|0
1590678300000|2020-05-28 15:05:00|3177|3170|3179.5|3173|3181.5|3175.5|3177|3170|0
1590678600000|2020-05-28 15:10:00|3179|3172.5|3178|3173.5|3179|3174|3177.5|3171|0
1590678900000|2020-05-28 15:15:00||3173||3172||3175||3171.5|0
1590679200000|2020-05-28 15:20:00|3177.5|3172.5|3176|3171|3177.5|3175|3175.5|3169|8
1590679500000|2020-05-28 15:25:00|3175.5|3169|3180.5|3170.5|3180.5|3171.5|3174.5|3168|0
1590679800000|2020-05-28 15:30:00|3181|3170|3183.5|3170.5|3183.5|3170.5|3176|3170|0
1590680100000|2020-05-28 15:35:00|3183|3170|3180|3170|3185.5|3170|3179.5|3170|0
1590680400000|2020-05-28 15:40:00|3182||3184||3202.5||3182||0
1590680700000|2020-05-28 15:45:00|3190.5||3185.5||3202.5||3184||0
1590681300000|2020-05-28 15:55:00|3202.5||3185.5||3202.5||3185.5||0
1590681600000|2020-05-28 16:00:00|3202.5||3185||3202.5||3185||0
1590681900000|2020-05-28 16:05:00|3192||3185||3192||3185||0
1590682200000|2020-05-28 16:10:00|3202.5||3185||3202.5||3185||0
1590682500000|2020-05-28 16:15:00|3191.5||3185||3191.5||3185||0
1590683100000|2020-05-28 16:25:00|3191.5||3185||3191.5||3185||0
1590683700000|2020-05-28 16:35:00|3192||3187||3202.5||3187||0
1590684000000|2020-05-28 16:40:00|3202.5||3189||3202.5||3189||0
1590685200000|2020-05-28 17:00:00|3202.5||3189||3202.5||3189||0
1590686400000|2020-05-28 17:20:00|3202.5||3189||3202.5||3189||0
1590686700000|2020-05-28 17:25:00|3195.5||3191.5||3195.5||3191.5||0
1590687000000|2020-05-28 17:30:00|3202.5||3191.5||3202.5||3191.5||0
1590687300000|2020-05-28 17:35:00|3202.5||3191.5||3202.5||3191.5||0
1590687600000|2020-05-28 17:40:00|3198||3191.5||3198||3191.5||0
1590687900000|2020-05-28 17:45:00|3202.5||3191.5||3202.5||3191.5||0
1590688200000|2020-05-28 17:50:00|3202.5||3191||3202.5||3191||0
1590689100000|2020-05-28 18:05:00|3197.5||3191||3197.5||3191||0
1590690300000|2020-05-28 18:25:00|3190.5||3185||3190.5||3185||0
1590690600000|2020-05-28 18:30:00|3202.5||3185||3202.5||3185||0
1590691200000|2020-05-28 18:40:00|3191.5||3185||3191.5||3185||0
1590691800000|2020-05-28 18:50:00|3191.5||3185||3191.5||3185||0
1590692100000|2020-05-28 18:55:00|3191.5||3185||3202.5||3178||0
1590692700000|2020-05-28 19:05:00|3202.5||3185||3202.5||3185||0
1590693300000|2020-05-28 19:15:00|3184.5||3178.5||3184.5||3178.5||0
1590693600000|2020-05-28 19:20:00|3202.5|3143|3173.5|3143.5|3202.5|3143.5|3173.5|3143|1
1590693900000|2020-05-28 19:25:00|3175.5|3136.5|3175.5|3138|3175.5|3144|3175.5|3113.5|0
1590694200000|2020-05-28 19:30:00|3175|3131.5|3167.5|3132|3202.5|3132|3167.5|3131.5|0
1590694500000|2020-05-28 19:35:00|3202.5|3132.5|3169.5|3133|3202.5|3133|3167.5|3132.5|0
1590695100000|2020-05-28 19:45:00|3169|3133.5|3162|3130|3202.5|3136.5|3162|3107|0
1590695400000|2020-05-28 19:50:00|3157|3123|3158.5|3125|3202.5|3125|3157|3117.5|0
1590695700000|2020-05-28 19:55:00|3195|3125.5|3158.5|3121|3195|3127.5|3158.5|3118.5|0
1590732000000|2020-05-29 06:00:00|3175|3111.5|3194|3112|3204.5|3112.5|3175|3111.5|0
1590732900000|2020-05-29 06:15:00|3175.5|3119.5|3175|3120|3175.5|3120|3175|3119.5|0
1590733200000|2020-05-29 06:20:00|3174.5||3174.5||3174.5||3174.5||0
1590733500000|2020-05-29 06:25:00|3175||3175||3175||3175||0
1590733800000|2020-05-29 06:30:00||3120.5||3121||3121||3120.5|0
1590734100000|2020-05-29 06:35:00|3174|3121.5|3173.5|3121|3174|3121.5|3173.5|3121|0
1590734400000|2020-05-29 06:40:00||3121.5||3121||3122||3121|0
1590734700000|2020-05-29 06:45:00|3173|3120.5|3172.5|3120|3173|3120.5|3172.5|3119.5|0
1590735000000|2020-05-29 06:50:00|3174.5|3119.5|3175|3119.5|3175|3119.5|3172.5|3119.5|0
1590735300000|2020-05-29 06:55:00||3120||3120.5||3120.5||3120|0
1590735600000|2020-05-29 07:00:00|3172|3120|3172.5|3135|3174.5|3137|3168|3120|0
1590735900000|2020-05-29 07:05:00|3171.5|3134|3170.5|3161.5|3173|3161.5|3149.5|3131.5|0
1590736200000|2020-05-29 07:10:00|3170|3162|3168|3161.5|3175|3166|3166.5|3150|0
1590736500000|2020-05-29 07:15:00|3167.5|3161|3161.5|3154.5|3169|3162|3161.5|3153.5|0
1590736800000|2020-05-29 07:20:00|3162|3155|3164.5|3157|3165|3157.5|3157.5|3150|0
1590737100000|2020-05-29 07:25:00|3165|3156.5|3164|3156|3165.5|3157.5|3162|3154|0
1590737400000|2020-05-29 07:30:00|3164.5|3156.5|3163.5|3155.5|3164.5|3157|3161.5|3153.5|0
1590737700000|2020-05-29 07:35:00|3164|3156|3157.5|3150|3164.5|3156.5|3157.5|3150|0
1590738000000|2020-05-29 07:40:00|3157|3150.5|3151.5|3147|3157|3150.5|3148.5|3140|8
1590738300000|2020-05-29 07:45:00|3155|3147.5|3154.5|3148.5|3156.5|3149.5|3152|3147.5|2
1590738600000|2020-05-29 07:50:00|3155|3148|3156.5|3150|3156.5|3150|3155|3147|0
1590738900000|2020-05-29 07:55:00|3157|3150.5|3159|3153|3159|3153|3156|3150|0
1590739200000|2020-05-29 08:00:00|3156.5|3153.5|3157.5|3151|3161|3155.5|3156|3149.5|9
1590739500000|2020-05-29 08:05:00|3158|3150.5|3158.5|3152.5|3159|3153|3157|3150.5|0
1590739800000|2020-05-29 08:10:00|3159|3152|3159.5|3153.5|3160|3154|3157.5|3151|0
1590740100000|2020-05-29 08:15:00|3160|3154|3162.5|3156|3163|3157|3160|3154|0
1590740400000|2020-05-29 08:20:00|3163|3156.5|3161.5|3155.5|3165|3159|3160|3153.5|0
1590740700000|2020-05-29 08:25:00|3162|3155|3161.5|3155|3162|3155.5|3161|3154|0
1590741000000|2020-05-29 08:30:00|3160.5|3154.5|3162|3155.5|3162|3156|3156|3153.5|32
1590741300000|2020-05-29 08:35:00|3162.5|3155|3162.5|3156|3164.5|3158|3162.5|3155|0
1590741600000|2020-05-29 08:40:00|3161.5|3155.5|3164|3157.5|3164|3157.5|3161.5|3155|0
1590741900000|2020-05-29 08:45:00|3163|3157|3161|3154.5|3163.5|3157|3161|3154|0
1590742200000|2020-05-29 08:50:00|3161.5|3154|3161|3154|3162|3155.5|3161|3154|0
1590742500000|2020-05-29 08:55:00|3160|3153.5|3160|3153.5|3160|3153.5|3159|3152.5|0
1590742800000|2020-05-29 09:00:00|3159|3153|3158.5|3152|3162.5|3156|3157|3151.5|22
1590743100000|2020-05-29 09:05:00|3157.5|3151.5|3160.5|3154|3160.5|3154|3157.5|3151|0
1590743400000|2020-05-29 09:10:00|3161|3154.5|3160.5|3153|3161.5|3155|3160.5|3153|0
1590743700000|2020-05-29 09:15:00|3160|3152.5|3160|3153.5|3160|3153.5|3159|3152.5|0
1590744000000|2020-05-29 09:20:00|3160.5|3153|3162|3155.5|3162|3155.5|3160.5|3153|0
1590744300000|2020-05-29 09:25:00|3162.5|3156|3164|3157.5|3164|3157.5|3161.5|3154.5|0
1590744600000|2020-05-29 09:30:00|3163|3157|3157|3154|3164|3157.5|3157|3153.5|1
1590744900000|2020-05-29 09:35:00|3156.5|3154.5|3163|3156.5|3163|3156.5|3156.5|3153.5|7
1590745200000|2020-05-29 09:40:00|3163.5|3157|3166|3159|3166|3159.5|3163.5|3156.5|0
1590745500000|2020-05-29 09:45:00|3165.5|3159.5|3166|3159.5|3168|3161.5|3165|3158.5|0
1590745800000|2020-05-29 09:50:00|3166.5|3160|3170|3163|3170|3163.5|3166.5|3160|0
1590746100000|2020-05-29 09:55:00|3169.5|3162.5|3171|3164|3171|3164|3169|3162.5|0
1590746400000|2020-05-29 10:00:00|3170.5|3163.5|3171.5|3165.5|3171.5|3168|3170|3163.5|8
1590746700000|2020-05-29 10:05:00|3172|3165|3181.5|3175|3181.5|3175.5|3171.5|3165|2
1590747000000|2020-05-29 10:10:00|3181|3174.5|3178|3172|3181|3174.5|3177.5|3170.5|0
1590747300000|2020-05-29 10:15:00|3178.5|3175|3177.5|3171|3179.5|3175|3177.5|3170.5|8
1590747600000|2020-05-29 10:20:00|3176.5|3170.5|3178|3171.5|3178|3172|3176|3169.5|0
1590747900000|2020-05-29 10:25:00|3178.5|3172|3180.5|3174.5|3180.5|3174.5|3178.5|3172|0
1590748200000|2020-05-29 10:30:00|3181|3174|3181.5|3175|3181.5|3176|3181|3173.5|0
1590748500000|2020-05-29 10:35:00|3180.5|3174.5|3182|3178.5|3182|3179.5|3180.5|3173.5|2
1590748800000|2020-05-29 10:40:00|3181.5|3178|3182.5|3175.5|3182.5|3179.5|3181.5|3175.5|0
1590749100000|2020-05-29 10:45:00|3181.5|3176|3183|3177|3183|3177.5|3180.5|3174.5|0
1590749400000|2020-05-29 10:50:00|3183.5|3176.5|3184|3177.5|3185|3179.5|3183.5|3176.5|0
1590749700000|2020-05-29 10:55:00|3183.5|3178|3184|3177.5|3185|3179.5|3183|3177|0
1590750000000|2020-05-29 11:00:00|3184.5|3177|3186|3180|3187.5|3180.5|3184.5|3168.5|0
1590750300000|2020-05-29 11:05:00|3185.5|3179.5|3185.5|3179|3185.5|3180.5|3185|3178.5|0
1590750600000|2020-05-29 11:10:00|3185|3179.5|3180.5|3176.5|3185|3179.5|3180.5|3176|0
1590750900000|2020-05-29 11:15:00|3181|3176|3184|3179.5|3184|3179.5|3181|3175.5|1
1590751200000|2020-05-29 11:20:00|3187|3180|3187|3181.5|3187|3184|3187|3180|4
1590751500000|2020-05-29 11:25:00|3186.5|3182|3186|3179.5|3186.5|3182|3186|3179|0
1590751800000|2020-05-29 11:30:00|3185.5|3179|3184|3177|3185.5|3179.5|3184|3177|0
1590752100000|2020-05-29 11:35:00|3183|3176.5|3183|3177|3183|3178|3183|3176.5|0
1590752400000|2020-05-29 11:40:00|3182|3176.5|3181|3175|3182|3177|3181|3174.5|0
1590752700000|2020-05-29 11:45:00|3182.5|3175.5|3186|3179.5|3186|3179.5|3182.5|3175|3
1590753000000|2020-05-29 11:50:00|3185|3179|3183|3176.5|3185|3179|3183|3176|0
1590753300000|2020-05-29 11:55:00|3183.5|3176|3183|3176.5|3184|3177.5|3183|3176|0
1590753600000|2020-05-29 12:00:00|3183.5|3177|3186|3179.5|3186|3179.5|3183.5|3176.5|0
1590753900000|2020-05-29 12:05:00|3189|3180|3192.5|3186|3192.5|3186.5|3189|3179.5|1
1590754200000|2020-05-29 12:10:00|3193|3186.5|3193.5|3187|3194.5|3188.5|3193|3185.5|0
1590754500000|2020-05-29 12:15:00|3193|3186.5|3189.5|3184|3193|3186.5|3189.5|3182.5|0
1590754800000|2020-05-29 12:20:00|3190|3184.5|3191.5|3185|3194|3188|3190|3183.5|0
1590755100000|2020-05-29 12:25:00|3192|3185.5|3192.5|3183|3193.5|3187.5|3191|3183|0
1590755400000|2020-05-29 12:30:00|3193|3182.5|3187.5|3181|3193.5|3184.5|3187|3180.5|0
1590755700000|2020-05-29 12:35:00|3188|3181.5|3190.5|3183.5|3191.5|3185|3188|3181.5|0
1590756000000|2020-05-29 12:40:00|3190|3184|3189.5|3183.5|3190|3184|3188.5|3182|0
1590756300000|2020-05-29 12:45:00|3190|3183|3189|3182|3191|3184.5|3189|3182|0
1590756600000|2020-05-29 12:50:00|3189.5|3182.5|3196|3189.5|3196|3189.5|3189.5|3182.5|0
1590756900000|2020-05-29 12:55:00|3195.5|3189|3191|3184|3195.5|3189|3191|3183.5|1
1590757200000|2020-05-29 13:00:00|3191.5|3184.5|3187.5|3183|3191.5|3185|3187.5|3182.5|0
1590757500000|2020-05-29 13:05:00|3186.5|3182.5|3188|3184|3188|3184.5|3185.5|3182|8
1590757800000|2020-05-29 13:10:00|3192|3184.5|3195.5|3189|3195.5|3189|3190.5|3184.5|6
1590758100000|2020-05-29 13:15:00|3196|3189.5|3197|3190.5|3197|3191|3195.5|3188.5|0
1590758400000|2020-05-29 13:20:00|3197.5|3190|3197.5|3191|3198.5|3192.5|3197.5|3190|0
1590758700000|2020-05-29 13:25:00|3198|3191.5|3196.5|3190.5|3199|3192|3196|3190|0
1590759000000|2020-05-29 13:30:00|3196|3190|3196.5|3190.5|3197.5|3192|3194.5|3188.5|0
1590759300000|2020-05-29 13:35:00|3196|3190|3197.5|3191.5|3197.5|3192|3193.5|3187|1
1590759600000|2020-05-29 13:40:00|3198|3192|3199|3193|3201.5|3195|3198|3192|30
1590759900000|2020-05-29 13:45:00|3199.5|3193.5|3203|3197.5|3203|3198|3199.5|3192.5|0
1590760200000|2020-05-29 13:50:00|3203.5|3197|3204|3198.5|3205|3200|3203.5|3197|0
1590760500000|2020-05-29 13:55:00|3204.5|3199|3200.5|3193|3205.5|3200.5|3199.5|3193|0
1590760800000|2020-05-29 14:00:00|3200|3193.5|3204|3199.5|3204|3199.5|3199.5|3193.5|0
1590761100000|2020-05-29 14:05:00|3204.5|3200|3197|3192|3206.5|3201.5|3197|3191|0
1590761400000|2020-05-29 14:10:00|3197.5|3192.5|3195.5|3189.5|3198|3193|3195|3189.5|0
1590761700000|2020-05-29 14:15:00|3195|3189|3192.5|3187|3195.5|3190.5|3192.5|3187|0
1590762000000|2020-05-29 14:20:00|3191.5|3186.5|3184|3178.5|3191.5|3186.5|3182.5|3176.5|0
1590762300000|2020-05-29 14:25:00|3184.5|3179|3184.5|3179|3186.5|3180.5|3183.5|3178|0
1590762600000|2020-05-29 14:30:00|3185|3179.5|3192.5|3187|3193.5|3187.5|3185|3179.5|0
1590762900000|2020-05-29 14:35:00|3192|3186.5|3189|3183.5|3192|3187|3188.5|3182|0
1590763200000|2020-05-29 14:40:00|3189.5|3184|3188.5|3182.5|3190|3185|3185|3181.5|6
1590763500000|2020-05-29 14:45:00|3186.5|3183|3183.5|3179.5|3186.5|3183|3183.5|3179.5|0
1590763800000|2020-05-29 14:50:00|3184|3180|3183.5|3178.5|3184|3180|3183.5|3178.5|0
1590764100000|2020-05-29 14:55:00|3184|3178|3183.5|3179.5|3184|3181|3183.5|3178|0
1590764400000|2020-05-29 15:00:00|3184|3180|3178|3172|3188|3183|3178|3172|6
1590764700000|2020-05-29 15:05:00|3178.5|3172.5|3174.5|3169|3179|3173.5|3174.5|3169|4
1590765000000|2020-05-29 15:10:00|3175|3169.5|3179|3172.5|3179|3172.5|3173|3168.5|5
1590765300000|2020-05-29 15:15:00|3179.5|3173|3177.5|3171.5|3179.5|3173.5|3177.5|3170.5|4
1590765600000|2020-05-29 15:20:00|3178|3172|3181|3174.5|3182|3177|3178|3172|4
1590765900000|2020-05-29 15:25:00|3180.5|3175|3183|3170.5|3184.5|3175.5|3176.5|3169|5
1590766200000|2020-05-29 15:30:00|3183.5|3170|3188|3159|3188|3170.5|3176|3156|0
1590766500000|2020-05-29 15:35:00|3187.5|3157|3192|3160.5|3201.5|3169|3184|3155|0
1590766800000|2020-05-29 15:40:00|3196.5|3154|3195.5|3152|3196.5|3154.5|3195.5|3151.5|0
1590767100000|2020-05-29 15:45:00|3193.5|3151.5|3193.5|3151.5|3202|3152|3191.5|3151.5|0
1590767400000|2020-05-29 15:50:00|3200.5||3193.5||3200.5||3193.5||0
1590767700000|2020-05-29 15:55:00|3200.5||3193.5||3200.5||3193.5||0
1590768000000|2020-05-29 16:00:00|3202||3193.5||3202||3193.5||0
1590768600000|2020-05-29 16:10:00|3200.5||3193.5||3202||3193.5||0
1590768900000|2020-05-29 16:15:00|3200.5||3193.5||3200.5||3193.5||0
1590770400000|2020-05-29 16:40:00|3202||3193.5||3202||3193.5||0
1590770700000|2020-05-29 16:45:00|3202||3193.5||3202||3193.5||0
1590771000000|2020-05-29 16:50:00|3173.5||3173.5||3173.5||3173.5||0
1590771600000|2020-05-29 17:00:00||3152||3152||3152||3152|0
1590772800000|2020-05-29 17:20:00||3151.5||3152||3152||3151.5|0
1590773100000|2020-05-29 17:25:00||3151.5||3152||3152||3151.5|0
1590773400000|2020-05-29 17:30:00||3151.5||3152||3152||3151.5|0
1590773700000|2020-05-29 17:35:00||3151.5||3151.5||3152||3151.5|0
1590775200000|2020-05-29 18:00:00|3163.5||3163.5||3163.5||3163.5||0
1590775500000|2020-05-29 18:05:00|3173.5|3152|3173.5|3152|3173.5|3152|3173.5|3152|2
1590775800000|2020-05-29 18:10:00||3151.5||3152||3152||3151.5|0
1590776100000|2020-05-29 18:15:00||3151.5||3152||3152||3151.5|0
1590776400000|2020-05-29 18:20:00||3151.5||3152||3152||3151.5|0
1590776700000|2020-05-29 18:25:00||3151.5||3152||3152||3151.5|0
1590777000000|2020-05-29 18:30:00||3151.5||3152||3152||3151.5|0
1590777300000|2020-05-29 18:35:00||3151.5||3152||3152||3151.5|0
1590777900000|2020-05-29 18:45:00||3151.5||3151.5||3151.5||3151.5|0
1590778800000|2020-05-29 19:00:00|3202|3152|3202|3152|3202|3152|3202|3151.5|1
1590779100000|2020-05-29 19:05:00||3151.5||3152||3152||3151.5|0
1590779400000|2020-05-29 19:10:00||3151.5||3152||3152||3151.5|0
1590779700000|2020-05-29 19:15:00||3151.5||3152||3152||3151.5|0
1590780000000|2020-05-29 19:20:00||3151.5||3152||3152||3151.5|0
1590780300000|2020-05-29 19:25:00||3151.5||3152||3152||3151.5|0
1590780600000|2020-05-29 19:30:00||3151.5||3152||3152||3151.5|0
1590780900000|2020-05-29 19:35:00||3151.5||3152||3152||3151.5|0
1590781200000|2020-05-29 19:40:00||3151.5||3152||3152||3151.5|0
1590781500000|2020-05-29 19:45:00||3151.5||3152||3152||3151.5|0
1590781800000|2020-05-29 19:50:00||3151.5||3152||3152||3151.5|0
1590782100000|2020-05-29 19:55:00||3151.5||3152||3152||3151.5|0
1590991200000|2020-06-01 06:00:00|3202|3151.5|3782.5|2961.5|3782.5|3151.5|3202|2961.5|0
1590991500000|2020-06-01 06:05:00|3780.5|2962|3780|2963.5|3780.5|2963.5|3777|2962|0
1590991800000|2020-06-01 06:10:00|3779|2964|3776|2964.5|3779|2964.5|3776|2964|0
1590992100000|2020-06-01 06:15:00|3774.5|2966|3767|2968|3774.5|2968|3767|2966|0
1590992400000|2020-06-01 06:20:00|3353|2969.5|3352.5|2971.5|3353|2971.5|3352.5|2969.5|0
1590992700000|2020-06-01 06:25:00||2972.5||2973||2973||2972.5|0
1590993300000|2020-06-01 06:35:00||2975||2975.5||2975.5||2975|0
1590993600000|2020-06-01 06:40:00||2977||2990||2990||2977|0
1590993900000|2020-06-01 06:45:00||2990.5||3052.5||3052.5||2990.5|0
1590994200000|2020-06-01 06:50:00||3053||3095||3095||3053|0
1590994500000|2020-06-01 06:55:00|3289.5|3095.5|3283|3221|3289.5|3221|3283|3095.5|0
1590994800000|2020-06-01 07:00:00|3283.5|3220.5|3277.5|3234.5|3283.5|3239.5|3276.5|3220.5|0
1590995100000|2020-06-01 07:05:00|3278.5|3233.5|3271.5|3230|3278.5|3235.5|3271.5|3230|0
1590995400000|2020-06-01 07:10:00|3273|3231|3273|3200|3273|3232|3271|3200|0
1590995700000|2020-06-01 07:15:00|3282|3214|3272.5|3232|3282|3232.5|3271|3214|0
1590996000000|2020-06-01 07:20:00|3278.5|3233|3278.5|3241|3278.5|3241|3278.5|3232|0
1590996300000|2020-06-01 07:25:00|3277.5|3241.5|3275.5|3241.5|3277.5|3241.5|3275.5|3241|0
1590996600000|2020-06-01 07:30:00|3268||3258||3268||3257.5||0
1590996900000|2020-06-01 07:35:00|3258.5||3258||3258.5||3258||0
1590997200000|2020-06-01 07:40:00|3258.5|3242|3276|3242|3277|3242|3258.5|3241.5|0
1590997500000|2020-06-01 07:45:00|3275.5|3242.5|3264|3242.5|3275.5|3242.5|3263.5|3242|0
1590997800000|2020-06-01 07:50:00|3273.5||3270||3273.5||3260.5||0
1590998100000|2020-06-01 07:55:00|3269.5||3270||3270||3260||0
1590998400000|2020-06-01 08:00:00|3269.5||3256||3269.5||3256||0
1590998700000|2020-06-01 08:05:00|3255.5|3208.5|3255.5|3225|3256|3225|3244|3208.5|0
1590999000000|2020-06-01 08:10:00|3254.5|3198|3239|3202|3254.5|3207.5|3238|3197|4
1590999300000|2020-06-01 08:15:00|3237.5|3199|3232.5|3196|3239.5|3199|3227|3190|0
1590999600000|2020-06-01 08:20:00|3233|3196.5|3221.5|3190.5|3247.5|3196.5|3221|3189.5|0
1590999900000|2020-06-01 08:25:00|3221|3190|3221.5|3171.5|3221.5|3193|3221|3171.5|0
1591000200000|2020-06-01 08:30:00|3194.5|3182.5|3221.5|3182|3221.5|3192|3194.5|3171.5|1
1591000500000|2020-06-01 08:35:00|3194.5|3179|3221.5|3192|3221.5|3197|3194.5|3179|2
1591000800000|2020-06-01 08:40:00|3221|3189|3221.5|3188.5|3221.5|3189.5|3221|3187.5|0
1591001100000|2020-06-01 08:45:00|3221|3187.5|3221.5|3191|3221.5|3191|3221|3184.5|0
1591001400000|2020-06-01 08:50:00||3192||3194||3195||3191|0
1591001700000|2020-06-01 08:55:00||3193||3183||3194||3183|0
1591002000000|2020-06-01 09:00:00||3193||3197||3197||3190|0
1591002300000|2020-06-01 09:05:00|3219.5|3196|3219.5|3197|3219.5|3197|3219.5|3196|0
1591002600000|2020-06-01 09:10:00||3196||3194||3198||3193|0
1591002900000|2020-06-01 09:15:00||3195||3204||3204.5||3193|0
1591003200000|2020-06-01 09:20:00||3205||3203.5||3207||3202.5|0
1591003500000|2020-06-01 09:25:00||3202.5||3202.5||3206.5||3202.5|0
1591003800000|2020-06-01 09:30:00||3201.5||3206.5||3206.5||3201.5|0
1591004100000|2020-06-01 09:35:00||3205.5||3205.5||3205.5||3204.5|0
1591004400000|2020-06-01 09:40:00||3204.5||3204||3205||3202|0
1591004700000|2020-06-01 09:45:00|3221.5|3203|3221|3198.5|3221.5|3203|3221|3197.5|1
1591005000000|2020-06-01 09:50:00|3221.5|3197.5|3221|3197.5|3221.5|3198.5|3219|3196.5|0
1591005300000|2020-06-01 09:55:00|3221.5|3198.5|3221|3197.5|3221.5|3198.5|3221|3195.5|0
1591005600000|2020-06-01 10:00:00||3196.5||3196.5||3197.5||3194.5|0
1591005900000|2020-06-01 10:05:00|3221.5|3197.5|3221.5|3201.5|3221.5|3201.5|3221|3197.5|0
1591006200000|2020-06-01 10:10:00||3202.5||3202.5||3203.5||3201.5|0
1591006500000|2020-06-01 10:15:00|3213.5|3203.5|3220|3204.5|3220|3204.5|3213.5|3203.5|0
1591006800000|2020-06-01 10:20:00||3205.5||3207.5||3207.5||3204.5|0
1591007100000|2020-06-01 10:25:00||3206.5||3208||3209.5||3206.5|0
1591007400000|2020-06-01 10:30:00||3209||3205||3209||3204|0
1591007700000|2020-06-01 10:35:00||3204||3207||3207||3204|0
1591008000000|2020-06-01 10:40:00||3208||3205.5||3208||3205.5|0
1591008300000|2020-06-01 10:45:00||3206.5||3205.5||3207.5||3204.5|0
1591008600000|2020-06-01 10:50:00||3207||3209||3209||3207|0
1591008900000|2020-06-01 10:55:00||3210||3211||3211||3209|0
1591009200000|2020-06-01 11:00:00|3221.5|3212|3241|3211.5|3244|3217.5|3221.5|3211|2
1591009500000|2020-06-01 11:05:00|3244.5|3212.5|3244.5|3214.5|3244.5|3219.5|3244.5|3212|0
1591009800000|2020-06-01 11:10:00|3250.5|3219.5|3260.5|3218.5|3260.5|3220|3250.5|3212.5|0
1591010100000|2020-06-01 11:15:00|3259.5|3217.5|3250|3220.5|3260.5|3220.5|3246.5|3216.5|0
1591010400000|2020-06-01 11:20:00||3219.5||3218||3220.5||3218|0
1591010700000|2020-06-01 11:25:00||3219||3218||3220.5||3218|0
1591011000000|2020-06-01 11:30:00|3256|3219|3261.5|3220|3262.5|3220|3256|3218|0
1591011300000|2020-06-01 11:35:00|3260.5|3219|3249|3220|3261|3220|3248.5|3218|0
1591011600000|2020-06-01 11:40:00||3221||3217||3221||3217|0
1591011900000|2020-06-01 11:45:00|3247.5|3215.5|3249|3218.5|3249|3218.5|3245|3215.5|0
1591012200000|2020-06-01 11:50:00||3220||3217.5||3220||3216.5|0
1591012500000|2020-06-01 11:55:00||3218.5||3218.5||3218.5||3216.5|0
1591012800000|2020-06-01 12:00:00|3247.5|3219.5|3246|3216.5|3247.5|3219.5|3246|3215.5|0
1591013100000|2020-06-01 12:05:00|3249|3217.5|3252|3221.5|3252|3222.5|3249|3217.5|0
1591013400000|2020-06-01 12:10:00|3250.5|3220|3249|3218|3250.5|3220|3249|3217|0
1591013700000|2020-06-01 12:15:00|3247.5|3217|3246|3214|3247.5|3217|3246|3214|0
1591014000000|2020-06-01 12:20:00|3244.5|3212.5|3243|3214|3244.5|3214.5|3243|3211.5|0
1591014300000|2020-06-01 12:25:00|3249|3213|3253|3211|3253|3213|3249|3210|0
1591014600000|2020-06-01 12:30:00|3253.5|3212|3254.5|3213|3254.5|3215.5|3251.5|3210|0
1591014900000|2020-06-01 12:35:00|3253.5|3212|3240.5|3211|3254.5|3213.5|3240|3209.5|0
1591015200000|2020-06-01 12:40:00|3243.5|3209.5|3243.5|3214|3243.5|3214|3243.5|3209.5|0
1591015500000|2020-06-01 12:45:00||3215||3216||3216||3215|0
1591015800000|2020-06-01 12:50:00|3245.5|3214.5|3255.5|3216.5|3255.5|3216.5|3245.5|3214.5|0
1591016100000|2020-06-01 12:55:00|3259.5|3217.5|3247|3216|3259.5|3217.5|3246.5|3216|0
1591016400000|2020-06-01 13:00:00||3215||3217.5||3217.5||3215|0
1591016700000|2020-06-01 13:05:00|3246.5|3218.5|3247|3217|3247|3218.5|3240|3216|0
1591017000000|2020-06-01 13:10:00||3216||3216||3217||3216|0
1591017300000|2020-06-01 13:15:00|3245.5|3215|3244|3215.5|3245.5|3215.5|3244|3213|0
1591017600000|2020-06-01 13:20:00|3247|3216.5|3247|3216.5|3247|3216.5|3247|3215.5|0
1591017900000|2020-06-01 13:25:00|3247.5|3217.5|3247.5|3209.5|3247.5|3219.5|3247.5|3209.5|0
1591018200000|2020-06-01 13:30:00|3247|3220|3248.5|3219|3251.5|3222.5|3245|3215|0
1591018500000|2020-06-01 13:35:00|3251.5|3218|3245.5|3218|3251.5|3220|3245.5|3216|0
1591018800000|2020-06-01 13:40:00|3249|3219|3282.5|3188|3282.5|3225.5|3249|3188|0
1591019100000|2020-06-01 13:45:00|3271|3220|3270.5|3229|3271|3230|3261|3220|0
1591019400000|2020-06-01 13:50:00|3269.5|3230|3268.5|3227|3270.5|3231|3268.5|3226|0
1591019700000|2020-06-01 13:55:00|3269.5|3228|3271|3171.5|3271|3228|3267.5|3171.5|0
1591020000000|2020-06-01 14:00:00|3269|3220|3269|3227|3270.5|3231.5|3266.5|3220|0
1591020300000|2020-06-01 14:05:00|3269.5|3228|3270.5|3228|3270.5|3231|3268.5|3226.5|0
1591020600000|2020-06-01 14:10:00|3269.5|3229|3270.5|3234.5|3270.5|3236|3261|3227|0
1591020900000|2020-06-01 14:15:00|3270|3235.5|3265.5|3235.5|3270|3237.5|3265|3234.5|0
1591021200000|2020-06-01 14:20:00|3257.5|3236.5|3257.5|3237.5|3257.5|3238.5|3257.5|3235.5|0
1591021500000|2020-06-01 14:25:00||3238.5||3240.5||3240.5||3237.5|0
1591021800000|2020-06-01 14:30:00||3241.5||3246||3246||3239.5|0
1591022100000|2020-06-01 14:35:00|3270.5|3247|3270.5|3246|3270.5|3247|3270.5|3243|0
1591022400000|2020-06-01 14:40:00||3247.5||3247||3247.5||3245|0
1591022700000|2020-06-01 14:45:00||3246||3245.5||3247||3245|0
1591023000000|2020-06-01 14:50:00|3271|3244.5|3271|3249.5|3271|3251.5|3270.5|3244.5|0
1591023300000|2020-06-01 14:55:00|3270.5|3250.5|3271|3250.5|3271|3250.5|3270.5|3248.5|0
1591023600000|2020-06-01 15:00:00|3270.5|3251.5|3270.5|3244.5|3271|3251.5|3270.5|3243.5|0
1591023900000|2020-06-01 15:05:00|3271|3246|3271|3247.5|3271|3249|3270.5|3245|0
1591024200000|2020-06-01 15:10:00|3270.5|3246.5|3271|3249|3271|3249|3270|3245|0
1591024500000|2020-06-01 15:15:00|3270.5|3248|3271|3254.5|3271|3254.5|3269|3248|0
1591024800000|2020-06-01 15:20:00||3254||3254||3254||3254|0
1591025100000|2020-06-01 15:25:00|3256|3226.5|3271|3227|3271|3227|3256|3226.5|2
1591025400000|2020-06-01 15:30:00||3227.5||3227||3240||3227|0
1591025700000|2020-06-01 15:35:00||3219.5||3224.5||3224.5||3204.5|0
1591026000000|2020-06-01 15:40:00||3204.5||3224.5||3224.5||3204.5|0
1591027200000|2020-06-01 16:00:00||3204.5||3220||3222||3171.5|0
1591027500000|2020-06-01 16:05:00||3171.5||3220||3220||3171.5|0
1591027800000|2020-06-01 16:10:00||3171.5||3220||3220||3171.5|0
1591028100000|2020-06-01 16:15:00||3213||3220||3220||3213|0
1591029600000|2020-06-01 16:40:00||3213||3220||3220||3213|0
1591030500000|2020-06-01 16:55:00|3270.5|3171.5|3270.5|3221|3270.5|3221|3270.5|3171.5|0
1591031400000|2020-06-01 17:10:00|3271||3270.5||3271||3270.5||0
1591031700000|2020-06-01 17:15:00|3271||3271||3271||3271||0
1591032000000|2020-06-01 17:20:00||3171.5||3221||3221||3171.5|0
1591032300000|2020-06-01 17:25:00||3171.5||3221||3221||3171.5|0
1591033200000|2020-06-01 17:40:00||3214||3221||3221||3214|0
1591033800000|2020-06-01 17:50:00||3171.5||3221||3221||3171.5|0
1591034100000|2020-06-01 17:55:00||3171.5||3221||3221||3171.5|0
1591036200000|2020-06-01 18:30:00||3214||3221||3221||3214|0
1591036500000|2020-06-01 18:35:00||3171.5||3221||3221||3171.5|0
1591036800000|2020-06-01 18:40:00||3214||3221||3221||3214|0
1591037100000|2020-06-01 18:45:00||3214||3221||3221||3171.5|0
1591037400000|2020-06-01 18:50:00||3171.5||3221||3221||3171.5|0
1591037700000|2020-06-01 18:55:00||3171.5||3221||3221||3171.5|0
1591038000000|2020-06-01 19:00:00||3214||3221||3221||3171.5|0
1591038600000|2020-06-01 19:10:00||3214||3221||3221||3171.5|0
1591038900000|2020-06-01 19:15:00||3214||3221||3221||3171.5|0
1591039200000|2020-06-01 19:20:00||3171.5||3221||3221||3171.5|0
1591039800000|2020-06-01 19:30:00||3171.5||3221||3221||3171.5|0
1591040400000|2020-06-01 19:40:00||3214||3221||3221||3214|0
1591040700000|2020-06-01 19:45:00||3214||3221||3221||3171.5|0
1591041000000|2020-06-01 19:50:00||3171.5||3221||3221||3171.5|0
1591041300000|2020-06-01 19:55:00||3214||3221||3221||3214|0
1591077600000|2020-06-02 06:00:00|3352.5|3139.5|3352|3140|3352.5|3140|3352|3139.5|0
1591077900000|2020-06-02 06:05:00|3351.5|3140.5|3343.5|3221|3351.5|3221|3343.5|3140.5|0
1591078200000|2020-06-02 06:10:00|3303||3302||3303||3302||0
1591079700000|2020-06-02 06:35:00|3262.5|3221.5|3302|3221.5|3302|3221.5|3262.5|3221.5|0
1591080900000|2020-06-02 06:55:00|3301.5|3222|3301.5|3224|3302|3224|3301|3222|0
1591081200000|2020-06-02 07:00:00|3301|3227.5|3270|3232|3301|3242|3259|3224.5|0
1591081500000|2020-06-02 07:05:00|3269|3233|3242|3233.5|3269|3233.5|3236.5|3222.5|0
1591081800000|2020-06-02 07:10:00|3241.5|3233|3233|3224|3244|3235.5|3232.5|3223.5|1
1591082100000|2020-06-02 07:15:00|3232.5|3224.5|3227|3220.5|3233.5|3227|3225.5|3220|5
1591082400000|2020-06-02 07:20:00|3226.5|3220|3225|3217|3227|3220|3222|3214.5|1
1591082700000|2020-06-02 07:25:00|3224.5|3216.5|3228.5|3221|3230|3222|3223|3215.5|0
1591083000000|2020-06-02 07:30:00|3229|3222|3229.5|3221.5|3232|3224.5|3229|3221.5|0
1591083300000|2020-06-02 07:35:00|3228.5|3221|3226|3218|3230|3223|3226|3218|0
1591083600000|2020-06-02 07:40:00|3225.5|3217.5|3226.5|3218.5|3227.5|3219.5|3219.5|3212.5|1
1591083900000|2020-06-02 07:45:00|3227|3219|3224|3216|3227.5|3219.5|3222.5|3216|1
1591084200000|2020-06-02 07:50:00|3223.5|3219|3222.5|3214.5|3223.5|3219|3222.5|3214.5|1
1591084500000|2020-06-02 07:55:00|3221.5|3215|3220|3214|3221.5|3215.5|3218.5|3213|0
1591084800000|2020-06-02 08:00:00|3219.5|3210.5|3216.5|3210|3219.5|3212|3216|3209|1
1591085100000|2020-06-02 08:05:00|3217|3210.5|3216.5|3211.5|3217.5|3211.5|3214.5|3208|0
1591085400000|2020-06-02 08:10:00|3217|3212|3220|3213.5|3220|3213.5|3216.5|3212|0
1591085700000|2020-06-02 08:15:00|3220.5|3214.5|3222.5|3216|3224.5|3218|3220.5|3214.5|0
1591086000000|2020-06-02 08:20:00|3222|3215.5|3224.5|3218.5|3225|3218.5|3220.5|3214.5|0
1591086300000|2020-06-02 08:25:00|3225|3219|3225|3219.5|3225|3220|3224.5|3219|0
1591086600000|2020-06-02 08:30:00|3227.5|3220|3228|3221.5|3229|3222.5|3227.5|3220|1
1591086900000|2020-06-02 08:35:00|3228.5|3221|3231.5|3225|3231.5|3225|3228.5|3221|0
1591087200000|2020-06-02 08:40:00|3230.5|3224.5|3230.5|3224|3232.5|3226.5|3230.5|3224|0
1591087500000|2020-06-02 08:45:00|3231|3223.5|3226.5|3219.5|3231|3224|3226.5|3219.5|0
1591087800000|2020-06-02 08:50:00|3226|3219|3225.5|3222|3227.5|3222|3225.5|3219|0
1591088100000|2020-06-02 08:55:00|3224|3219|3222|3216|3225|3219|3220.5|3215|3
1591088400000|2020-06-02 09:00:00|3222.5|3216.5|3223.5|3217.5|3223.5|3217.5|3222.5|3215.5|0
1591088700000|2020-06-02 09:05:00|3224|3218|3223|3217|3225|3219|3223|3217|0
1591089000000|2020-06-02 09:10:00|3223.5|3217.5|3224|3217.5|3224.5|3218.5|3223|3216.5|0
1591089300000|2020-06-02 09:15:00|3224.5|3218|3220.5|3214|3224.5|3218.5|3220.5|3214|0
1591089600000|2020-06-02 09:20:00|3220|3213.5|3229.5|3214|3230|3215|3218|3213|1
1591089900000|2020-06-02 09:25:00|3230|3214.5|3221|3215|3230|3215|3218|3214.5|0
1591090200000|2020-06-02 09:30:00|3220.5|3214|3221|3214.5|3221|3214.5|3218.5|3214|1
1591090500000|2020-06-02 09:35:00|3220.5|3214|3222|3215.5|3222|3215.5|3218.5|3214|0
1591090800000|2020-06-02 09:40:00|3222.5|3216.5|3224.5|3218.5|3224.5|3218.5|3222.5|3216.5|0
1591091100000|2020-06-02 09:45:00|3224|3218|3220.5|3214.5|3224|3218|3220.5|3214.5|0
1591091400000|2020-06-02 09:50:00|3220|3214|3218.5|3214|3220|3214.5|3217.5|3214|0
1591091700000|2020-06-02 09:55:00|3219|3212|3218.5|3213.5|3219|3213.5|3217.5|3212|1
1591092000000|2020-06-02 10:00:00|3218|3213|3219.5|3213.5|3219.5|3213.5|3218|3213|0
1591092300000|2020-06-02 10:05:00|3219|3214.5|3221.5|3215.5|3222|3215.5|3219|3214.5|0
1591092600000|2020-06-02 10:10:00|3222|3216|3228|3221.5|3228|3222|3222|3216|1
1591092900000|2020-06-02 10:15:00|3228.5|3221|3227|3221|3228.5|3221.5|3227|3220.5|0
1591093200000|2020-06-02 10:20:00|3227.5|3221.5|3231.5|3224.5|3231.5|3225|3227.5|3221.5|0
1591093500000|2020-06-02 10:25:00|3232|3225|3233|3230|3233|3230.5|3232|3225|0
1591093800000|2020-06-02 10:30:00||3230.5||3228||3230.5||3228|16
1591094100000|2020-06-02 10:35:00|3236.5|3228.5|3235|3228.5|3237|3230.5|3234.5|3228.5|23
1591094400000|2020-06-02 10:40:00|3235.5|3229|3235|3229|3236|3230.5|3235|3229|0
1591094700000|2020-06-02 10:45:00|3235.5|3229.5|3236|3229.5|3237|3231|3235.5|3229.5|0
1591095000000|2020-06-02 10:50:00|3235|3229|3234|3228|3236|3229.5|3234|3228|0
1591095300000|2020-06-02 10:55:00|3234.5|3228.5|3233|3227|3235|3229|3233|3227|0
1591095600000|2020-06-02 11:00:00|3233.5|3226.5|3230|3224|3237|3227|3230|3222|0
1591095900000|2020-06-02 11:05:00|3229.5|3223.5|3228|3221.5|3229.5|3223.5|3228|3221.5|0
1591096200000|2020-06-02 11:10:00|3227.5|3221|3229.5|3223.5|3229.5|3223.5|3227|3221|0
1591096500000|2020-06-02 11:15:00|3229|3223|3229|3223|3229|3223|3228.5|3222|0
1591096800000|2020-06-02 11:20:00|3229.5|3223.5|3231|3224.5|3231|3225|3229.5|3223.5|0
1591097100000|2020-06-02 11:25:00|3230.5|3224|3229|3222.5|3230.5|3224|3229|3222.5|0
1591097400000|2020-06-02 11:30:00|3229.5|3223|3227.5|3221|3229.5|3223.5|3227.5|3221|0
1591097700000|2020-06-02 11:35:00|3227|3220.5|3224.5|3218.5|3227|3220.5|3224.5|3218.5|0
1591098000000|2020-06-02 11:40:00|3223|3218|3223|3218|3223|3218.5|3223|3217.5|0
1591098300000|2020-06-02 11:45:00||3218.5||3218||3219||3218|0
1591098600000|2020-06-02 11:50:00|3222.5|3218.5|3222.5|3217|3223|3219|3222.5|3217|0
1591098900000|2020-06-02 11:55:00|3222|3216.5|3222|3216|3222.5|3216.5|3218.5|3215.5|5
1591099200000|2020-06-02 12:00:00|3222.5|3216.5|3224.5|3218|3224.5|3218|3222.5|3216.5|0
1591099500000|2020-06-02 12:05:00|3225|3219|3223|3216.5|3225|3219|3223|3216.5|0
1591099800000|2020-06-02 12:10:00|3222.5|3216|3222.5|3216.5|3222.5|3216.5|3222|3215.5|0
1591100100000|2020-06-02 12:15:00|3223|3217|3225.5|3220|3225.5|3220|3223|3216.5|0
1591100400000|2020-06-02 12:20:00|3226|3220.5|3227.5|3221|3227.5|3221.5|3226|3220.5|0
1591100700000|2020-06-02 12:25:00|3227|3220.5|3225.5|3219|3227|3220.5|3225.5|3219|0
1591101000000|2020-06-02 12:30:00|3226|3219.5|3227|3220.5|3227|3221.5|3226|3219.5|0
1591101300000|2020-06-02 12:35:00|3227.5|3221|3225.5|3219|3227.5|3221.5|3225.5|3219|0
1591101600000|2020-06-02 12:40:00|3225|3218.5|3219.5|3213.5|3225|3218.5|3219.5|3213.5|0
1591101900000|2020-06-02 12:45:00|3219|3213|3214|3208|3219.5|3213.5|3212.5|3207|2
1591102200000|2020-06-02 12:50:00|3214.5|3208.5|3214.5|3208|3217.5|3211.5|3213.5|3207.5|0
1591102500000|2020-06-02 12:55:00|3215|3208.5|3215|3208|3216|3210|3214|3208|0
1591102800000|2020-06-02 13:00:00|3215.5|3208.5|3216|3210|3218|3212|3215|3208.5|0
1591103100000|2020-06-02 13:05:00|3216.5|3210.5|3217.5|3211|3218|3211|3215|3209|0
1591103400000|2020-06-02 13:10:00|3218|3210.5|3220.5|3214.5|3220.5|3214.5|3218|3210.5|0
1591103700000|2020-06-02 13:15:00|3221|3214|3222|3215.5|3222|3215.5|3221|3213.5|0
1591104000000|2020-06-02 13:20:00|3221.5|3216|3221|3215|3221.5|3216|3220|3215|0
1591104300000|2020-06-02 13:25:00|3221.5|3217|3221.5|3217|3223|3217.5|3221.5|3217|0
1591104600000|2020-06-02 13:30:00|3221|3214|3217|3210.5|3221|3214|3215.5|3209.5|5
1591104900000|2020-06-02 13:35:00|3216|3210|3219|3213|3219|3213|3214|3208|0
1591105200000|2020-06-02 13:40:00|3219.5|3213.5|3218|3212|3220.5|3215|3217.5|3211.5|0
1591105500000|2020-06-02 13:45:00|3218.5|3212.5|3222|3216|3222|3216|3218.5|3212|0
1591105800000|2020-06-02 13:50:00|3222.5|3216.5|3224.5|3217.5|3225|3218|3222.5|3216|0
1591106100000|2020-06-02 13:55:00|3224|3217|3224.5|3217.5|3224.5|3218|3222|3216|0
1591106400000|2020-06-02 14:00:00|3225|3218.5|3225.5|3219|3226.5|3220.5|3225|3218.5|0
1591106700000|2020-06-02 14:05:00|3225|3218.5|3218|3212|3225|3218.5|3218|3212|0
1591107000000|2020-06-02 14:10:00|3218.5|3211.5|3221.5|3198.5|3221.5|3212.5|3213|3198.5|0
1591107300000|2020-06-02 14:15:00|3220|3198|3217|3210.5|3220|3210.5|3206.5|3197.5|0
1591107600000|2020-06-02 14:20:00|3217.5|3211|3216|3209.5|3219.5|3212.5|3216|3209.5|0
1591107900000|2020-06-02 14:25:00|3216.5|3210|3220.5|3214.5|3220.5|3214.5|3216.5|3210|0
1591108200000|2020-06-02 14:30:00|3220|3214|3215.5|3209|3220|3214.5|3215.5|3209|0
1591108500000|2020-06-02 14:35:00|3216|3209.5|3215|3209|3217|3210.5|3215|3209|0
1591108800000|2020-06-02 14:40:00|3215.5|3209.5|3213|3206.5|3216|3210|3213|3206.5|0
1591109100000|2020-06-02 14:45:00|3213.5|3207|3212.5|3206|3213.5|3207.5|3211.5|3205|0
1591109400000|2020-06-02 14:50:00|3212|3205.5|3213|3207|3214|3207.5|3210.5|3204|0
1591109700000|2020-06-02 14:55:00|3212|3206.5|3212|3205.5|3212|3206.5|3212|3205.5|0
1591110000000|2020-06-02 15:00:00|3211|3205|3210|3202.5|3211.5|3205|3206.5|3199.5|0
1591110300000|2020-06-02 15:05:00|3209.5|3202|3204.5|3198.5|3209.5|3202|3204.5|3198|0
1591110600000|2020-06-02 15:10:00|3205|3199.5|3202|3195.5|3206.5|3200.5|3201.5|3195.5|0
1591110900000|2020-06-02 15:15:00|3202.5|3196.5|3207|3201|3207|3201|3202.5|3196.5|0
1591111200000|2020-06-02 15:20:00|3207.5|3202|3210|3204|3210|3204|3207.5|3201.5|3
1591111500000|2020-06-02 15:25:00|3210.5|3203.5|3210|3201.5|3211.5|3204.5|3208.5|3201.5|1
1591111800000|2020-06-02 15:30:00|3210.5|3201|3224|3199|3224|3204|3207.5|3198.5|0
1591112100000|2020-06-02 15:35:00|3225|3199.5|3224|3199|3225.5|3202|3219|3193.5|0
1591112400000|2020-06-02 15:40:00|3223|3194|3225.5|3195|3230.5|3195|3223|3193.5|0
1591112700000|2020-06-02 15:45:00|3224.5|3195.5|3224.5|3199|3228.5|3201|3222.5|3194.5|0
1591113000000|2020-06-02 15:50:00|3224|3198.5|3222|3194|3224|3198.5|3220|3192.5|0
1591113300000|2020-06-02 15:55:00|3221.5|3194.5|3222|3193.5|3226|3197.5|3220|3191|0
1591113600000|2020-06-02 16:00:00|3222.5|3194|3223.5|3193|3231|3198.5|3221|3192|0
1591114500000|2020-06-02 16:15:00|3230.5|3182|3229.5|3190.5|3230.5|3190.5|3229.5|3182|0
1591114800000|2020-06-02 16:20:00|3262||3229||3262||3229||0
1591115100000|2020-06-02 16:25:00||3191||3191.5||3191.5||3191|0
1591115400000|2020-06-02 16:30:00|3228.5|3185|3228.5|3192|3228.5|3192|3228.5|3185|0
1591115700000|2020-06-02 16:35:00||3185||3192.5||3192.5||3185|0
1591116300000|2020-06-02 16:45:00|3262|3193|3228.5|3193|3262|3193|3228.5|3193|0
1591116600000|2020-06-02 16:50:00|3235|3193.5|3228.5|3194|3235|3194|3228.5|3193.5|0
1591116900000|2020-06-02 16:55:00||3187||3194.5||3194.5||3182|0
1591117200000|2020-06-02 17:00:00||3195||3198||3198||3195|0
1591117500000|2020-06-02 17:05:00|3235|3198.5|3231.5|3201.5|3262|3201.5|3231.5|3198.5|0
1591117800000|2020-06-02 17:10:00|3238||3237.5||3238||3237.5||0
1591118100000|2020-06-02 17:15:00|3237|3182|3237|3201.5|3237|3201.5|3237|3182|0
1591118400000|2020-06-02 17:20:00|3244||3236.5||3244||3236.5||0
1591119000000|2020-06-02 17:30:00|3236|3195|3236|3201.5|3236|3201.5|3236|3195|0
1591119300000|2020-06-02 17:35:00|3243||3235.5||3243||3235.5||0
1591119600000|2020-06-02 17:40:00|3242.5||3234.5||3242.5||3234.5||0
1591119900000|2020-06-02 17:45:00|3234||3233.5||3234||3233.5||0
1591120200000|2020-06-02 17:50:00|3262|3195|3233|3201.5|3262|3201.5|3233|3195|0
1591120500000|2020-06-02 17:55:00||3195||3201.5||3201.5||3195|0
1591120800000|2020-06-02 18:00:00|3239.5||3233||3239.5||3233||0
1591121100000|2020-06-02 18:05:00|3262|3199.5|3231.5|3199.5|3262|3199.5|3231.5|3199.5|0
1591121400000|2020-06-02 18:10:00|3262||3231.5||3262||3231.5||0
1591121700000|2020-06-02 18:15:00|3238|3200|3237.5|3203|3238|3203|3237.5|3200|0
1591122000000|2020-06-02 18:20:00|3237|3182|3237|3203|3237|3203|3237|3182|0
1591122300000|2020-06-02 18:25:00|3244|3200|3236.5|3200|3244|3200|3236.5|3200|0
1591122600000|2020-06-02 18:30:00|3236|3182|3236|3192|3236|3198|3236|3182|0
1591122900000|2020-06-02 18:35:00|3243|3192.5|3235.5|3192.5|3243|3192.5|3235.5|3192.5|0
1591123500000|2020-06-02 18:45:00|3235|3185.5|3235|3193|3235|3193|3235|3185.5|0
1591123800000|2020-06-02 18:50:00|3234.5|3186|3234.5|3193.5|3234.5|3193.5|3234.5|3186|0
1591124100000|2020-06-02 18:55:00|3234|3186.5|3233|3195.5|3234|3195.5|3233|3172|0
1591124400000|2020-06-02 19:00:00|3262|3196|3233|3196|3262|3196|3233|3196|0
1591124700000|2020-06-02 19:05:00|3232.5|3196.5|3231.5|3196.5|3262|3196.5|3231.5|3196.5|0
1591125000000|2020-06-02 19:10:00|3238|3197|3231.5|3197|3238|3197|3231.5|3197|0
1591125300000|2020-06-02 19:15:00|3262|3198|3233|3198|3262|3198|3233|3198|0
1591125600000|2020-06-02 19:20:00|3232.5|3191.5|3230|3198|3232.5|3198|3230|3191.5|0
1591125900000|2020-06-02 19:25:00|3229.5|3191.5|3228.5|3198|3236|3198|3228.5|3191.5|0
1591126200000|2020-06-02 19:30:00|3262|3172|3230|3198|3262|3198|3230|3172|0
1591126500000|2020-06-02 19:35:00|3231|3191.5|3231|3198|3262|3198|3231|3191.5|0
1591126800000|2020-06-02 19:40:00|3232.5|3191.5|3232.5|3201.5|3232.5|3201.5|3232.5|3172|0
1591127100000|2020-06-02 19:45:00|3234.5|3195|3239|3202|3262|3202|3233.5|3195|0
1591127400000|2020-06-02 19:50:00|3246|3202.5|3244.5|3203.5|3246|3203.5|3244.5|3195|0
1591127700000|2020-06-02 19:55:00|3244|3196.5|3248.5|3204.5|3262|3204.5|3242.5|3196.5|0
1591164000000|2020-06-03 06:00:00|3281|3214.5|3282.5|3171.5|3282.5|3220.5|3281|3171.5|0
1591164300000|2020-06-03 06:05:00|3282|3192|3282|3221.5|3282|3221.5|3282|3192|0
1591164600000|2020-06-03 06:10:00|3281.5|3222|3281|3222|3281.5|3222|3281|3222|0
1591165200000|2020-06-03 06:20:00|3278||3277.5||3278||3277.5||0
1591165800000|2020-06-03 06:30:00|3273||3273||3273||3273||0
1591166100000|2020-06-03 06:35:00|3272.5||3272.5||3272.5||3272.5||0
1591166400000|2020-06-03 06:40:00|3270.5||3270||3270.5||3270||0
1591166700000|2020-06-03 06:45:00||3222.5||3222.5||3222.5||3222.5|0
1591167000000|2020-06-03 06:50:00|3299|3222|3292.5|3256.5|3299|3256.5|3292.5|3221.5|0
1591167300000|2020-06-03 06:55:00|3292|3221.5|3285.5|3222|3294.5|3222|3272|3221.5|0
1591167600000|2020-06-03 07:00:00|3279|3222.5|3237|3228.5|3279|3232.5|3235|3222|1
1591167900000|2020-06-03 07:05:00|3236.5|3228|3235|3228|3236.5|3228|3231.5|3224|2
1591168200000|2020-06-03 07:10:00|3235.5|3227.5|3239.5|3231.5|3241|3233.5|3235.5|3227.5|1
1591168500000|2020-06-03 07:15:00|3240|3232.5|3238.5|3231|3241.5|3234|3238.5|3231|0
1591168800000|2020-06-03 07:20:00|3237.5|3230.5|3244|3235.5|3244|3237|3236.5|3229|0
1591169100000|2020-06-03 07:25:00|3243.5|3235|3242|3234|3244|3236.5|3242|3234|0
1591169400000|2020-06-03 07:30:00|3242.5|3235|3239.5|3231.5|3243.5|3236|3239.5|3231.5|0
1591169700000|2020-06-03 07:35:00|3240|3232|3246.5|3240|3246.5|3240.5|3240|3232|0
1591170000000|2020-06-03 07:40:00|3246|3239.5|3242|3235|3246|3239.5|3241.5|3235|0
1591170300000|2020-06-03 07:45:00|3241.5|3235.5|3243.5|3237.5|3243.5|3238|3241|3235.5|0
1591170600000|2020-06-03 07:50:00|3244|3238|3238|3232|3244|3238.5|3237.5|3231.5|0
1591170900000|2020-06-03 07:55:00|3237.5|3231.5|3239|3233.5|3239|3234|3236|3229.5|0
1591171200000|2020-06-03 08:00:00|3239.5|3234|3235.5|3229|3240.5|3234.5|3235.5|3229|0
1591171500000|2020-06-03 08:05:00|3235|3228.5|3234.5|3228.5|3235|3228.5|3232.5|3226.5|0
1591171800000|2020-06-03 08:10:00|3234|3228|3230.5|3227|3234|3229|3230.5|3225.5|0
1591172100000|2020-06-03 08:15:00|3230|3225|3230|3223|3230|3225|3228.5|3222|1
1591172400000|2020-06-03 08:20:00|3230.5|3223.5|3230.5|3225|3231|3225|3230.5|3223.5|0
1591172700000|2020-06-03 08:25:00|3231|3226|3236|3229|3236|3230|3231|3226|4
1591173000000|2020-06-03 08:30:00|3235.5|3229.5|3237|3231|3239|3232.5|3235|3229.5|0
1591173300000|2020-06-03 08:35:00|3237.5|3231.5|3237.5|3231|3238.5|3232.5|3237.5|3231|0
1591173600000|2020-06-03 08:40:00|3238|3231.5|3238.5|3232.5|3238.5|3232.5|3238|3230.5|0
1591173900000|2020-06-03 08:45:00|3238|3232|3236|3229|3238|3232|3236|3229|0
1591174200000|2020-06-03 08:50:00|3236.5|3229.5|3237|3230.5|3237|3231|3234.5|3228|0
1591174500000|2020-06-03 08:55:00|3237.5|3231|3240.5|3234.5|3241.5|3234.5|3237.5|3231|0
1591174800000|2020-06-03 09:00:00|3241|3235|3242.5|3235.5|3243.5|3236.5|3241|3235|0
1591175100000|2020-06-03 09:05:00|3242|3235|3256.5|3233|3263.5|3239|3241.5|3227|0
1591175400000|2020-06-03 09:10:00|3256|3233.5|3245.5|3239.5|3256|3239.5|3243|3233|0
1591175700000|2020-06-03 09:15:00|3246|3240.5|3248|3241.5|3248|3241.5|3246|3240.5|0
1591176000000|2020-06-03 09:20:00|3248.5|3242|3251.5|3245.5|3251.5|3245.5|3248.5|3242|0
1591176300000|2020-06-03 09:25:00|3252|3246.5|3256|3249.5|3256.5|3249.5|3251.5|3245.5|0
1591176600000|2020-06-03 09:30:00|3256.5|3250|3253|3247|3257|3251.5|3253|3247|0
1591176900000|2020-06-03 09:35:00|3253.5|3246.5|3252|3245.5|3253.5|3246.5|3251.5|3245.5|0
1591177200000|2020-06-03 09:40:00|3251.5|3245|3250|3243.5|3251.5|3246|3250|3243.5|0
1591177500000|2020-06-03 09:45:00|3250.5|3244|3249.5|3243|3250.5|3245|3249.5|3243|0
1591177800000|2020-06-03 09:50:00|3250|3243.5|3252.5|3245.5|3252.5|3246.5|3250|3243.5|0
1591178100000|2020-06-03 09:55:00|3253|3246|3253.5|3247|3253.5|3247.5|3253|3246|0
1591178400000|2020-06-03 10:00:00|3254|3247.5|3257.5|3252.5|3257.5|3253|3253.5|3247.5|0
1591178700000|2020-06-03 10:05:00|3258|3252|3259.5|3252.5|3259.5|3253.5|3258|3251.5|0
1591179000000|2020-06-03 10:10:00|3259|3252|3256.5|3249.5|3259|3252|3255.5|3249.5|0
1591179300000|2020-06-03 10:15:00|3256|3249|3250.5|3244|3256|3249|3250.5|3244|0
1591179600000|2020-06-03 10:20:00|3251|3244.5|3248|3242|3252|3246.5|3248|3242|0
1591179900000|2020-06-03 10:25:00|3248.5|3241.5|3250|3244|3250|3244|3248.5|3241.5|0
1591180200000|2020-06-03 10:30:00|3250.5|3244.5|3252|3247|3252|3247|3250.5|3244|0
1591180500000|2020-06-03 10:35:00|3251.5|3246.5|3247|3240.5|3251.5|3247|3247|3240.5|7
1591180800000|2020-06-03 10:40:00|3247.5|3241|3248|3241|3248|3242.5|3247.5|3241|0
1591181100000|2020-06-03 10:45:00|3248.5|3241.5|3248.5|3241.5|3248.5|3242|3248.5|3241.5|0
1591181400000|2020-06-03 10:50:00|3248|3241|3245|3238|3248|3242|3245|3238|0
1591181700000|2020-06-03 10:55:00|3245.5|3238.5|3243|3236|3246|3239|3243|3236|0
1591182000000|2020-06-03 11:00:00|3252.5|3235|3245.5|3239|3253|3239|3244.5|3230|0
1591182300000|2020-06-03 11:05:00|3245|3238.5|3246.5|3240|3246.5|3240|3244.5|3238.5|0
1591182600000|2020-06-03 11:10:00|3247|3240.5|3248|3241.5|3248|3242|3247|3240.5|0
1591182900000|2020-06-03 11:15:00|3247.5|3241|3247|3240.5|3247.5|3241|3247|3240.5|0
1591183200000|2020-06-03 11:20:00|3246.5|3240|3242.5|3235.5|3246.5|3241|3242|3235|3
1591183500000|2020-06-03 11:25:00|3242|3236|3241.5|3235|3242|3237|3241.5|3235|0
1591183800000|2020-06-03 11:30:00|3241|3234.5|3243.5|3237|3243.5|3238|3240.5|3234.5|0
1591184100000|2020-06-03 11:35:00|3243|3236.5|3243|3238.5|3243|3238.5|3242.5|3236|0
1591184400000|2020-06-03 11:40:00|3243.5|3238|3243|3238|3244|3238|3243|3238|0
1591184700000|2020-06-03 11:45:00|3242.5||3242||3242.5||3242||0
1591185000000|2020-06-03 11:50:00|3241.5|3235.5|3241|3234.5|3241.5|3235.5|3240|3233.5|1
1591185300000|2020-06-03 11:55:00|3241.5|3235|3241|3234.5|3242|3236.5|3241|3234.5|0
1591185600000|2020-06-03 12:00:00|3241.5|3235|3243|3238|3243.5|3238.5|3241.5|3235|4
1591185900000|2020-06-03 12:05:00|3242.5|3236|3241|3234.5|3242.5|3236|3240.5|3234.5|0
1591186200000|2020-06-03 12:10:00|3241.5|3235|3246|3236.5|3246|3239|3241.5|3235|0
1591186500000|2020-06-03 12:15:00|3246.5|3237|3247|3241|3247.5|3241.5|3243.5|3237|0
1591186800000|2020-06-03 12:20:00|3247.5|3241.5|3246.5|3240|3248|3242|3246|3239.5|0
1591187100000|2020-06-03 12:25:00|3246|3239.5|3246.5|3240.5|3246.5|3240.5|3246|3239.5|0
1591187400000|2020-06-03 12:30:00|3247|3241|3248|3241.5|3249.5|3243.5|3247|3241|0
1591187700000|2020-06-03 12:35:00|3248.5|3242|3249.5|3243.5|3249.5|3244|3248.5|3242|0
1591188000000|2020-06-03 12:40:00|3250|3243|3249.5|3243|3250.5|3244.5|3249.5|3243|0
1591188300000|2020-06-03 12:45:00|3250|3242.5|3249.5|3243|3250.5|3245|3249.5|3242.5|0
1591188600000|2020-06-03 12:50:00|3250|3244|3253.5|3247.5|3253.5|3247.5|3249.5|3243.5|0
1591188900000|2020-06-03 12:55:00|3254|3248.5|3256|3249|3256|3250|3254|3248|0
1591189200000|2020-06-03 13:00:00|3255.5|3248.5|3256|3249.5|3256|3250.5|3255|3248.5|0
1591189500000|2020-06-03 13:05:00|3256.5|3250|3256|3250|3257|3251|3256|3249.5|0
1591189800000|2020-06-03 13:10:00|3256.5||3256.5||3256.5||3256.5||0
1591190100000|2020-06-03 13:15:00|3257|3250.5|3255|3251|3257|3251.5|3255|3250|0
1591190400000|2020-06-03 13:20:00|3257.5|3250.5|3262.5|3256.5|3262.5|3256.5|3257|3250.5|2
1591190700000|2020-06-03 13:25:00|3260.5|3256|3260|3253.5|3263|3257|3260|3253.5|1
1591191000000|2020-06-03 13:30:00|3259.5|3253|3255.5|3251.5|3259.5|3253|3255|3249|0
1591191300000|2020-06-03 13:35:00|3258|3251|3250.5|3245.5|3258|3251|3250.5|3245.5|2
1591191600000|2020-06-03 13:40:00|3250|3245|3254|3246|3254|3246|3248.5|3243.5|3
1591191900000|2020-06-03 13:45:00|3254.5|3248.5|3250|3245.5|3254.5|3249.5|3249|3245.5|3
1591192200000|2020-06-03 13:50:00|3250.5|3246|3250.5|3246|3254|3247|3250.5|3245.5|0
1591192500000|2020-06-03 13:55:00|3251|3245.5|3251.5|3245.5|3251.5|3246|3249.5|3245.5|0
1591192800000|2020-06-03 14:00:00|3251|3246|3255|3248.5|3255|3249|3249.5|3245.5|0
1591193100000|2020-06-03 14:05:00|3255.5|3249|3258|3251.5|3258|3251.5|3255.5|3249|0
1591193400000|2020-06-03 14:10:00|3258.5|3252|3258|3251.5|3259|3252.5|3258|3251|0
1591193700000|2020-06-03 14:15:00|3258.5|3253.5|3263|3256.5|3263|3256.5|3258.5|3253.5|0
1591194000000|2020-06-03 14:20:00|3262.5|3257|3263.5|3257.5|3264|3258|3262|3255.5|3
1591194300000|2020-06-03 14:25:00|3264|3258|3263.5|3257|3264|3258.5|3262|3255.5|1
1591194600000|2020-06-03 14:30:00|3264|3257.5|3267|3260|3267|3261|3263|3257.5|5
1591194900000|2020-06-03 14:35:00|3266.5|3259.5|3266.5|3260|3266.5|3261|3265.5|3259|0
1591195200000|2020-06-03 14:40:00|3265.5|3259.5|3261.5|3257|3265.5|3259.5|3261.5|3256.5|0
1591195500000|2020-06-03 14:45:00|3261|3256.5|3260|3254.5|3261|3257|3258.5|3252.5|2
1591195800000|2020-06-03 14:50:00|3260.5|3254|3261|3254.5|3261.5|3256|3259.5|3253|0
1591196100000|2020-06-03 14:55:00|3261.5|3255|3259.5|3251|3263|3257.5|3259.5|3251|4
1591196400000|2020-06-03 15:00:00|3259|3250.5|3263.5|3260|3264.5|3260|3257.5|3250|0
1591196700000|2020-06-03 15:05:00|3264|3260.5|3265|3260|3266|3260.5|3264|3260|1
1591197000000|2020-06-03 15:10:00|3264.5|3260.5|3266.5|3262.5|3268|3262.5|3264|3260.5|1
1591197300000|2020-06-03 15:15:00|3266|3262|3267|3261|3269|3265|3266|3260.5|5
1591197600000|2020-06-03 15:20:00|3267.5|3262|3264.5|3261|3267.5|3262|3264.5|3260|0
1591197900000|2020-06-03 15:25:00|3265|3261.5|3265.5|3261|3266|3261.5|3264|3261|1
1591198200000|2020-06-03 15:30:00|3266|3260|3280|3254|3280|3261|3266|3246|3
1591198500000|2020-06-03 15:35:00|3279.5|3253.5|3281.5|3242|3281.5|3253.5|3275.5|3242|0
1591198800000|2020-06-03 15:40:00|3282|3228|3279|3248.5|3282|3249.5|3276|3228|0
1591199100000|2020-06-03 15:45:00|3278.5|3249|3282|3244.5|3282.5|3249|3278|3243|0
1591199400000|2020-06-03 15:50:00||3237||3245||3245||3237|0
1591199700000|2020-06-03 15:55:00|3272.5||3272.5||3272.5||3272.5||0
1591200900000|2020-06-03 16:15:00||3238||3245.5||3247||3228|0
1591201200000|2020-06-03 16:20:00||3228||3244||3244||3228|0
1591201500000|2020-06-03 16:25:00||3228||3238||3238||3228|0
1591202100000|2020-06-03 16:35:00||3217.5||3238.5||3238.5||3217.5|0
1591202400000|2020-06-03 16:40:00||3231.5||3239||3239||3231.5|0
1591202700000|2020-06-03 16:45:00||3239.5||3217||3250.5||3217|0
1591204200000|2020-06-03 17:10:00||3214||3218||3218||3210.5|0
1591204800000|2020-06-03 17:20:00||3215.5||3218.5||3218.5||3215.5|0
1591205400000|2020-06-03 17:30:00||3215.5||3219||3219||3215.5|0
1591206600000|2020-06-03 17:50:00||3212||3219.5||3219.5||3212|0
1591206900000|2020-06-03 17:55:00||3215.5||3220.5||3220.5||3215.5|0
1591207200000|2020-06-03 18:00:00||3221.5||3221||3221.5||3221|0
1591209300000|2020-06-03 18:35:00||3221.5||3222.5||3222.5||3221.5|0
1591209600000|2020-06-03 18:40:00||3221.5||3224||3224||3221.5|0
1591209900000|2020-06-03 18:45:00||3221.5||3224.5||3224.5||3221.5|0
1591210200000|2020-06-03 18:50:00||3221.5||3226||3226||3218|0
1591210500000|2020-06-03 18:55:00||3219||3226.5||3226.5||3219|0
1591211400000|2020-06-03 19:10:00||3219.5||3227||3227||3219.5|0
1591212000000|2020-06-03 19:20:00||3221.5||3229||3229||3221|0
1591212300000|2020-06-03 19:25:00||3221.5||3230||3230||3221.5|0
1591212600000|2020-06-03 19:30:00||3221.5||3231.5||3231.5||3221.5|0
1591212900000|2020-06-03 19:35:00||3232||3233.5||3233.5||3221.5|0
1591213200000|2020-06-03 19:40:00||3226.5||3234||3234||3226.5|0
1591213500000|2020-06-03 19:45:00|3299.5|3221.5|3302|3235|3336|3235|3299.5|3221.5|1
1591213800000|2020-06-03 19:50:00|3301.5|3228|3297.5|3238|3333|3238|3297.5|3228|0
1591214100000|2020-06-03 19:55:00|3304|3238.5|3303|3239|3304|3239|3297|3238.5|0
1591164000000|2020-06-03 06:00:00|3281|3214.5|3282.5|3171.5|3282.5|3220.5|3281|3171.5|0
1591164300000|2020-06-03 06:05:00|3282|3192|3282|3221.5|3282|3221.5|3282|3192|0
1591164600000|2020-06-03 06:10:00|3281.5|3222|3281|3222|3281.5|3222|3281|3222|0
1591165200000|2020-06-03 06:20:00|3278||3277.5||3278||3277.5||0
1591165800000|2020-06-03 06:30:00|3273||3273||3273||3273||0
1591166100000|2020-06-03 06:35:00|3272.5||3272.5||3272.5||3272.5||0
1591166400000|2020-06-03 06:40:00|3270.5||3270||3270.5||3270||0
1591166700000|2020-06-03 06:45:00||3222.5||3222.5||3222.5||3222.5|0
1591167000000|2020-06-03 06:50:00|3299|3222|3292.5|3256.5|3299|3256.5|3292.5|3221.5|0
1591167300000|2020-06-03 06:55:00|3292|3221.5|3285.5|3222|3294.5|3222|3272|3221.5|0
1591167600000|2020-06-03 07:00:00|3279|3222.5|3237|3228.5|3279|3232.5|3235|3222|1
1591167900000|2020-06-03 07:05:00|3236.5|3228|3235|3228|3236.5|3228|3231.5|3224|2
1591168200000|2020-06-03 07:10:00|3235.5|3227.5|3239.5|3231.5|3241|3233.5|3235.5|3227.5|1
1591168500000|2020-06-03 07:15:00|3240|3232.5|3238.5|3231|3241.5|3234|3238.5|3231|0
1591168800000|2020-06-03 07:20:00|3237.5|3230.5|3244|3235.5|3244|3237|3236.5|3229|0
1591169100000|2020-06-03 07:25:00|3243.5|3235|3242|3234|3244|3236.5|3242|3234|0
1591169400000|2020-06-03 07:30:00|3242.5|3235|3239.5|3231.5|3243.5|3236|3239.5|3231.5|0
1591169700000|2020-06-03 07:35:00|3240|3232|3246.5|3240|3246.5|3240.5|3240|3232|0
1591170000000|2020-06-03 07:40:00|3246|3239.5|3242|3235|3246|3239.5|3241.5|3235|0
1591170300000|2020-06-03 07:45:00|3241.5|3235.5|3243.5|3237.5|3243.5|3238|3241|3235.5|0
1591170600000|2020-06-03 07:50:00|3244|3238|3238|3232|3244|3238.5|3237.5|3231.5|0
1591170900000|2020-06-03 07:55:00|3237.5|3231.5|3239|3233.5|3239|3234|3236|3229.5|0
1591171200000|2020-06-03 08:00:00|3239.5|3234|3235.5|3229|3240.5|3234.5|3235.5|3229|0
1591171500000|2020-06-03 08:05:00|3235|3228.5|3234.5|3228.5|3235|3228.5|3232.5|3226.5|0
1591171800000|2020-06-03 08:10:00|3234|3228|3230.5|3227|3234|3229|3230.5|3225.5|0
1591172100000|2020-06-03 08:15:00|3230|3225|3230|3223|3230|3225|3228.5|3222|1
1591172400000|2020-06-03 08:20:00|3230.5|3223.5|3230.5|3225|3231|3225|3230.5|3223.5|0
1591172700000|2020-06-03 08:25:00|3231|3226|3236|3229|3236|3230|3231|3226|4
1591173000000|2020-06-03 08:30:00|3235.5|3229.5|3237|3231|3239|3232.5|3235|3229.5|0
1591173300000|2020-06-03 08:35:00|3237.5|3231.5|3237.5|3231|3238.5|3232.5|3237.5|3231|0
1591173600000|2020-06-03 08:40:00|3238|3231.5|3238.5|3232.5|3238.5|3232.5|3238|3230.5|0
1591173900000|2020-06-03 08:45:00|3238|3232|3236|3229|3238|3232|3236|3229|0
1591174200000|2020-06-03 08:50:00|3236.5|3229.5|3237|3230.5|3237|3231|3234.5|3228|0
1591174500000|2020-06-03 08:55:00|3237.5|3231|3240.5|3234.5|3241.5|3234.5|3237.5|3231|0
1591174800000|2020-06-03 09:00:00|3241|3235|3242.5|3235.5|3243.5|3236.5|3241|3235|0
1591175100000|2020-06-03 09:05:00|3242|3235|3256.5|3233|3263.5|3239|3241.5|3227|0
1591175400000|2020-06-03 09:10:00|3256|3233.5|3245.5|3239.5|3256|3239.5|3243|3233|0
1591175700000|2020-06-03 09:15:00|3246|3240.5|3248|3241.5|3248|3241.5|3246|3240.5|0
1591176000000|2020-06-03 09:20:00|3248.5|3242|3251.5|3245.5|3251.5|3245.5|3248.5|3242|0
1591176300000|2020-06-03 09:25:00|3252|3246.5|3256|3249.5|3256.5|3249.5|3251.5|3245.5|0
1591176600000|2020-06-03 09:30:00|3256.5|3250|3253|3247|3257|3251.5|3253|3247|0
1591176900000|2020-06-03 09:35:00|3253.5|3246.5|3252|3245.5|3253.5|3246.5|3251.5|3245.5|0
1591177200000|2020-06-03 09:40:00|3251.5|3245|3250|3243.5|3251.5|3246|3250|3243.5|0
1591177500000|2020-06-03 09:45:00|3250.5|3244|3249.5|3243|3250.5|3245|3249.5|3243|0
1591177800000|2020-06-03 09:50:00|3250|3243.5|3252.5|3245.5|3252.5|3246.5|3250|3243.5|0
1591178100000|2020-06-03 09:55:00|3253|3246|3253.5|3247|3253.5|3247.5|3253|3246|0
1591178400000|2020-06-03 10:00:00|3254|3247.5|3257.5|3252.5|3257.5|3253|3253.5|3247.5|0
1591178700000|2020-06-03 10:05:00|3258|3252|3259.5|3252.5|3259.5|3253.5|3258|3251.5|0
1591179000000|2020-06-03 10:10:00|3259|3252|3256.5|3249.5|3259|3252|3255.5|3249.5|0
1591179300000|2020-06-03 10:15:00|3256|3249|3250.5|3244|3256|3249|3250.5|3244|0
1591179600000|2020-06-03 10:20:00|3251|3244.5|3248|3242|3252|3246.5|3248|3242|0
1591179900000|2020-06-03 10:25:00|3248.5|3241.5|3250|3244|3250|3244|3248.5|3241.5|0
1591180200000|2020-06-03 10:30:00|3250.5|3244.5|3252|3247|3252|3247|3250.5|3244|0
1591180500000|2020-06-03 10:35:00|3251.5|3246.5|3247|3240.5|3251.5|3247|3247|3240.5|7
1591180800000|2020-06-03 10:40:00|3247.5|3241|3248|3241|3248|3242.5|3247.5|3241|0
1591181100000|2020-06-03 10:45:00|3248.5|3241.5|3248.5|3241.5|3248.5|3242|3248.5|3241.5|0
1591181400000|2020-06-03 10:50:00|3248|3241|3245|3238|3248|3242|3245|3238|0
1591181700000|2020-06-03 10:55:00|3245.5|3238.5|3243|3236|3246|3239|3243|3236|0
1591182000000|2020-06-03 11:00:00|3252.5|3235|3245.5|3239|3253|3239|3244.5|3230|0
1591182300000|2020-06-03 11:05:00|3245|3238.5|3246.5|3240|3246.5|3240|3244.5|3238.5|0
1591182600000|2020-06-03 11:10:00|3247|3240.5|3248|3241.5|3248|3242|3247|3240.5|0
1591182900000|2020-06-03 11:15:00|3247.5|3241|3247|3240.5|3247.5|3241|3247|3240.5|0
1591183200000|2020-06-03 11:20:00|3246.5|3240|3242.5|3235.5|3246.5|3241|3242|3235|3
1591183500000|2020-06-03 11:25:00|3242|3236|3241.5|3235|3242|3237|3241.5|3235|0
1591183800000|2020-06-03 11:30:00|3241|3234.5|3243.5|3237|3243.5|3238|3240.5|3234.5|0
1591184100000|2020-06-03 11:35:00|3243|3236.5|3243|3238.5|3243|3238.5|3242.5|3236|0
1591184400000|2020-06-03 11:40:00|3243.5|3238|3243|3238|3244|3238|3243|3238|0
1591184700000|2020-06-03 11:45:00|3242.5||3242||3242.5||3242||0
1591185000000|2020-06-03 11:50:00|3241.5|3235.5|3241|3234.5|3241.5|3235.5|3240|3233.5|1
1591185300000|2020-06-03 11:55:00|3241.5|3235|3241|3234.5|3242|3236.5|3241|3234.5|0
1591185600000|2020-06-03 12:00:00|3241.5|3235|3243|3238|3243.5|3238.5|3241.5|3235|4
1591185900000|2020-06-03 12:05:00|3242.5|3236|3241|3234.5|3242.5|3236|3240.5|3234.5|0
1591186200000|2020-06-03 12:10:00|3241.5|3235|3246|3236.5|3246|3239|3241.5|3235|0
1591186500000|2020-06-03 12:15:00|3246.5|3237|3247|3241|3247.5|3241.5|3243.5|3237|0
1591186800000|2020-06-03 12:20:00|3247.5|3241.5|3246.5|3240|3248|3242|3246|3239.5|0
1591187100000|2020-06-03 12:25:00|3246|3239.5|3246.5|3240.5|3246.5|3240.5|3246|3239.5|0
1591187400000|2020-06-03 12:30:00|3247|3241|3248|3241.5|3249.5|3243.5|3247|3241|0
1591187700000|2020-06-03 12:35:00|3248.5|3242|3249.5|3243.5|3249.5|3244|3248.5|3242|0
1591188000000|2020-06-03 12:40:00|3250|3243|3249.5|3243|3250.5|3244.5|3249.5|3243|0
1591188300000|2020-06-03 12:45:00|3250|3242.5|3249.5|3243|3250.5|3245|3249.5|3242.5|0
1591188600000|2020-06-03 12:50:00|3250|3244|3253.5|3247.5|3253.5|3247.5|3249.5|3243.5|0
1591188900000|2020-06-03 12:55:00|3254|3248.5|3256|3249|3256|3250|3254|3248|0
1591189200000|2020-06-03 13:00:00|3255.5|3248.5|3256|3249.5|3256|3250.5|3255|3248.5|0
1591189500000|2020-06-03 13:05:00|3256.5|3250|3256|3250|3257|3251|3256|3249.5|0
1591189800000|2020-06-03 13:10:00|3256.5||3256.5||3256.5||3256.5||0
1591190100000|2020-06-03 13:15:00|3257|3250.5|3255|3251|3257|3251.5|3255|3250|0
1591190400000|2020-06-03 13:20:00|3257.5|3250.5|3262.5|3256.5|3262.5|3256.5|3257|3250.5|2
1591190700000|2020-06-03 13:25:00|3260.5|3256|3260|3253.5|3263|3257|3260|3253.5|1
1591191000000|2020-06-03 13:30:00|3259.5|3253|3255.5|3251.5|3259.5|3253|3255|3249|0
1591191300000|2020-06-03 13:35:00|3258|3251|3250.5|3245.5|3258|3251|3250.5|3245.5|2
1591191600000|2020-06-03 13:40:00|3250|3245|3254|3246|3254|3246|3248.5|3243.5|3
1591191900000|2020-06-03 13:45:00|3254.5|3248.5|3250|3245.5|3254.5|3249.5|3249|3245.5|3
1591192200000|2020-06-03 13:50:00|3250.5|3246|3250.5|3246|3254|3247|3250.5|3245.5|0
1591192500000|2020-06-03 13:55:00|3251|3245.5|3251.5|3245.5|3251.5|3246|3249.5|3245.5|0
1591192800000|2020-06-03 14:00:00|3251|3246|3255|3248.5|3255|3249|3249.5|3245.5|0
1591193100000|2020-06-03 14:05:00|3255.5|3249|3258|3251.5|3258|3251.5|3255.5|3249|0
1591193400000|2020-06-03 14:10:00|3258.5|3252|3258|3251.5|3259|3252.5|3258|3251|0
1591193700000|2020-06-03 14:15:00|3258.5|3253.5|3263|3256.5|3263|3256.5|3258.5|3253.5|0
1591194000000|2020-06-03 14:20:00|3262.5|3257|3263.5|3257.5|3264|3258|3262|3255.5|3
1591194300000|2020-06-03 14:25:00|3264|3258|3263.5|3257|3264|3258.5|3262|3255.5|1
1591194600000|2020-06-03 14:30:00|3264|3257.5|3267|3260|3267|3261|3263|3257.5|5
1591194900000|2020-06-03 14:35:00|3266.5|3259.5|3266.5|3260|3266.5|3261|3265.5|3259|0
1591195200000|2020-06-03 14:40:00|3265.5|3259.5|3261.5|3257|3265.5|3259.5|3261.5|3256.5|0
1591195500000|2020-06-03 14:45:00|3261|3256.5|3260|3254.5|3261|3257|3258.5|3252.5|2
1591195800000|2020-06-03 14:50:00|3260.5|3254|3261|3254.5|3261.5|3256|3259.5|3253|0
1591196100000|2020-06-03 14:55:00|3261.5|3255|3259.5|3251|3263|3257.5|3259.5|3251|4
1591196400000|2020-06-03 15:00:00|3259|3250.5|3263.5|3260|3264.5|3260|3257.5|3250|0
1591196700000|2020-06-03 15:05:00|3264|3260.5|3265|3260|3266|3260.5|3264|3260|1
1591197000000|2020-06-03 15:10:00|3264.5|3260.5|3266.5|3262.5|3268|3262.5|3264|3260.5|1
1591197300000|2020-06-03 15:15:00|3266|3262|3267|3261|3269|3265|3266|3260.5|5
1591197600000|2020-06-03 15:20:00|3267.5|3262|3264.5|3261|3267.5|3262|3264.5|3260|0
1591197900000|2020-06-03 15:25:00|3265|3261.5|3265.5|3261|3266|3261.5|3264|3261|1
1591198200000|2020-06-03 15:30:00|3266|3260|3280|3254|3280|3261|3266|3246|3
1591198500000|2020-06-03 15:35:00|3279.5|3253.5|3281.5|3242|3281.5|3253.5|3275.5|3242|0
1591198800000|2020-06-03 15:40:00|3282|3228|3279|3248.5|3282|3249.5|3276|3228|0
1591199100000|2020-06-03 15:45:00|3278.5|3249|3282|3244.5|3282.5|3249|3278|3243|0
1591199400000|2020-06-03 15:50:00||3237||3245||3245||3237|0
1591199700000|2020-06-03 15:55:00|3272.5||3272.5||3272.5||3272.5||0
1591200900000|2020-06-03 16:15:00||3238||3245.5||3247||3228|0
1591201200000|2020-06-03 16:20:00||3228||3244||3244||3228|0
1591201500000|2020-06-03 16:25:00||3228||3238||3238||3228|0
1591202100000|2020-06-03 16:35:00||3217.5||3238.5||3238.5||3217.5|0
1591202400000|2020-06-03 16:40:00||3231.5||3239||3239||3231.5|0
1591202700000|2020-06-03 16:45:00||3239.5||3217||3250.5||3217|0
1591204200000|2020-06-03 17:10:00||3214||3218||3218||3210.5|0
1591204800000|2020-06-03 17:20:00||3215.5||3218.5||3218.5||3215.5|0
1591205400000|2020-06-03 17:30:00||3215.5||3219||3219||3215.5|0
1591206600000|2020-06-03 17:50:00||3212||3219.5||3219.5||3212|0
1591206900000|2020-06-03 17:55:00||3215.5||3220.5||3220.5||3215.5|0
1591207200000|2020-06-03 18:00:00||3221.5||3221||3221.5||3221|0
1591209300000|2020-06-03 18:35:00||3221.5||3222.5||3222.5||3221.5|0
1591209600000|2020-06-03 18:40:00||3221.5||3224||3224||3221.5|0
1591209900000|2020-06-03 18:45:00||3221.5||3224.5||3224.5||3221.5|0
1591210200000|2020-06-03 18:50:00||3221.5||3226||3226||3218|0
1591210500000|2020-06-03 18:55:00||3219||3226.5||3226.5||3219|0
1591211400000|2020-06-03 19:10:00||3219.5||3227||3227||3219.5|0
1591212000000|2020-06-03 19:20:00||3221.5||3229||3229||3221|0
1591212300000|2020-06-03 19:25:00||3221.5||3230||3230||3221.5|0
1591212600000|2020-06-03 19:30:00||3221.5||3231.5||3231.5||3221.5|0
1591212900000|2020-06-03 19:35:00||3232||3233.5||3233.5||3221.5|0
1591213200000|2020-06-03 19:40:00||3226.5||3234||3234||3226.5|0
1591213500000|2020-06-03 19:45:00|3299.5|3221.5|3302|3235|3336|3235|3299.5|3221.5|1
1591213800000|2020-06-03 19:50:00|3301.5|3228|3297.5|3238|3333|3238|3297.5|3228|0
1591214100000|2020-06-03 19:55:00|3304|3238.5|3303|3239|3304|3239|3297|3238.5|0
1591250400000|2020-06-04 06:00:00|3296|3228|3352.5|2961.5|3353|3231|3294.5|2961|0
1591250700000|2020-06-04 06:05:00||2962||2962.5||2962.5||2962|0
1591251900000|2020-06-04 06:25:00|3323|2986|3322.5|2986.5|3323|2986.5|3322.5|2986|0
1591252200000|2020-06-04 06:30:00||3151||3151||3151||3151|0
1591252800000|2020-06-04 06:40:00|3352.5|3151.5|3352.5|3152|3352.5|3152|3352.5|3151.5|0
1591253100000|2020-06-04 06:45:00|3283.5|3208.5|3283|3209|3283.5|3209|3283|3208.5|0
1591253400000|2020-06-04 06:50:00|3283.5|3203|3290|3203|3302|3203|3283|3203|0
1591253700000|2020-06-04 06:55:00|3283.5|3206.5|3277.5|3207|3283.5|3207|3277.5|3206.5|0
1591254000000|2020-06-04 07:00:00|3271.5|3212.5|3254|3246|3271.5|3246|3249.5|3212.5|0
1591254300000|2020-06-04 07:05:00|3253.5|3241.5|3260.5|3253.5|3260.5|3254|3248.5|3241|6
1591254600000|2020-06-04 07:10:00|3258.5|3254|3264|3257|3265|3259|3258.5|3253.5|1
1591254900000|2020-06-04 07:15:00|3264.5|3256.5|3261.5|3253.5|3265.5|3259|3260.5|3253.5|2
1591255200000|2020-06-04 07:20:00|3262|3254|3265.5|3259.5|3265.5|3260|3260.5|3253.5|0
1591255500000|2020-06-04 07:25:00|3266|3260|3268.5|3260.5|3271.5|3265|3266|3259.5|4
1591255800000|2020-06-04 07:30:00|3267.5|3260|3267.5|3260|3267.5|3260|3265.5|3257|0
1591256100000|2020-06-04 07:35:00|3267|3259.5|3258.5|3251.5|3267|3259.5|3258.5|3251.5|0
1591256400000|2020-06-04 07:40:00|3258|3252|3256|3248.5|3259|3252.5|3255|3248.5|0
1591256700000|2020-06-04 07:45:00|3256.5|3248|3260.5|3253.5|3261.5|3256|3256.5|3248|0
1591257000000|2020-06-04 07:50:00|3261|3254.5|3259.5|3253.5|3261.5|3255.5|3258.5|3250.5|0
1591257300000|2020-06-04 07:55:00|3260|3253|3264|3257|3264|3258|3260|3252.5|0
1591257600000|2020-06-04 08:00:00|3264.5|3256.5|3262|3255.5|3264.5|3259|3262|3255.5|0
1591257900000|2020-06-04 08:05:00|3261|3255|3249.9|3243.9|3261|3255|3249.9|3243.9|0
1591258200000|2020-06-04 08:10:00|3249.4|3243.4|3244.9|3238.9|3249.4|3244.9|3244.9|3238.9|2
1591258500000|2020-06-04 08:15:00|3245.4|3239.4|3247.9|3241.4|3247.9|3241.9|3245.4|3239.4|0
1591258800000|2020-06-04 08:20:00|3248.4|3241.9|3248.4|3241.9|3249.4|3242.9|3248.4|3241.9|0
1591259100000|2020-06-04 08:25:00|3248.9|3242.4|3246.4|3239.9|3249.4|3242.9|3246.4|3239.9|0
1591259400000|2020-06-04 08:30:00|3246.9|3240.4|3248.9|3242.9|3248.9|3242.9|3246.9|3240.4|0
1591259700000|2020-06-04 08:35:00|3248.4|3242.4|3247.4|3241.4|3248.4|3242.4|3246.9|3240.4|0
1591260000000|2020-06-04 08:40:00|3247.9|3240.9|3249.4|3243.9|3249.4|3243.9|3246.9|3240.9|0
1591260300000|2020-06-04 08:45:00|3249.9|3243.4|3248.9|3242.9|3249.9|3244.4|3247.9|3241.9|0
1591260600000|2020-06-04 08:50:00|3248.4|3242.4|3246.4|3239.9|3248.4|3242.4|3245.9|3239.4|0
1591260900000|2020-06-04 08:55:00|3246.9|3240.4|3249.9|3243.9|3249.9|3244.4|3246.9|3240.4|0
1591261200000|2020-06-04 09:00:00|3250.4|3244.4|3252.4|3246.4|3253.4|3248.4|3250.4|3244.4|0
1591261500000|2020-06-04 09:05:00|3251.9|3245.9|3251.4|3244.9|3251.9|3246.9|3251.4|3244.9|0
1591261800000|2020-06-04 09:10:00|3251.9|3245.4|3253.4|3247.9|3253.4|3248.4|3251.9|3245.4|0
1591262100000|2020-06-04 09:15:00|3253.9|3248.4|3252.9|3247.9|3254.4|3249.4|3252.4|3246.9|0
1591262400000|2020-06-04 09:20:00|3252.4|3247.4|3255.9|3250.4|3255.9|3250.4|3250.4|3245.9|2
1591262700000|2020-06-04 09:25:00|3256.4|3250.9|3257.4|3250.4|3257.4|3251.9|3256.4|3249.9|0
1591263000000|2020-06-04 09:30:00|3256.9|3249.9|3258.9|3252.9|3258.9|3253.9|3256.4|3249.9|0
1591263300000|2020-06-04 09:35:00|3259.4|3253.4|3260.9|3254.9|3261.4|3256.4|3259.4|3253.4|1
1591263600000|2020-06-04 09:40:00|3261.4|3255.4|3257.9|3251.9|3261.4|3255.9|3257.4|3251.4|0
1591263900000|2020-06-04 09:45:00|3257.4|3251.4|3248.9|3242.9|3257.4|3251.4|3248.9|3242.9|0
1591264200000|2020-06-04 09:50:00|3249.4|3243.4|3251.9|3245.4|3252.9|3246.9|3249.4|3243.4|0
1591264500000|2020-06-04 09:55:00|3252.4|3245.9|3252.4|3245.4|3253.4|3246.4|3250.4|3244.4|0
1591264800000|2020-06-04 10:00:00|3252.9|3246.4|3252.9|3245.9|3252.9|3246.4|3251.9|3245.9|0
1591265100000|2020-06-04 10:05:00|3253.4|3246.4|3254.4|3247.9|3255.4|3248.4|3253.4|3246.4|0
1591265400000|2020-06-04 10:10:00|3252.9|3248.4|3255.4|3248.9|3255.4|3248.9|3252.9|3248.4|3
1591265700000|2020-06-04 10:15:00|3255.9|3249.4|3256.9|3250.9|3256.9|3250.9|3255.9|3249.4|0
1591266000000|2020-06-04 10:20:00|3257.4|3251.4|3258.4|3251.9|3258.4|3251.9|3257.4|3251.4|0
1591266300000|2020-06-04 10:25:00|3257.9|3251.4|3257.4|3250.9|3257.9|3251.4|3256.9|3250.9|0
1591266600000|2020-06-04 10:30:00|3257.9|3251.9|3258.9|3251.9|3258.9|3252.4|3257.4|3251.4|0
1591266900000|2020-06-04 10:35:00|3258.4|3251.4|3254.9|3247.9|3258.4|3251.4|3254.9|3247.9|0
1591267200000|2020-06-04 10:40:00|3254.4|3247.4|3252.9|3246.4|3254.4|3247.4|3252.9|3246.4|0
1591267500000|2020-06-04 10:45:00|3252.4|3245.9|3249.9|3243.9|3252.4|3246.4|3249.9|3243.9|0
1591267800000|2020-06-04 10:50:00|3250.4|3244.4|3252.4|3246.4|3252.4|3246.4|3249.9|3243.4|0
1591268100000|2020-06-04 10:55:00|3251.9|3246.9|3251.9|3246.4|3251.9|3247.4|3251.4|3244.9|0
1591268400000|2020-06-04 11:00:00|3252.4|3246.9|3250.4|3244.9|3258.9|3248.9|3250.4|3239.4|0
1591268700000|2020-06-04 11:05:00|3250.9|3245.4|3252.4|3246.9|3252.9|3247.4|3250.9|3245.4|0
1591269000000|2020-06-04 11:10:00|3252.9|3246.4|3251.9|3245.9|3252.9|3247.4|3248.4|3245.9|6
1591269300000|2020-06-04 11:15:00|3251.4|3245.4|3249.9|3243.9|3251.4|3245.4|3249.9|3243.9|0
1591269600000|2020-06-04 11:20:00|3249.4|3243.4|3249.4|3243.4|3249.4|3243.9|3248.9|3242.9|0
1591269900000|2020-06-04 11:25:00||3242.9||3242.9||3243.9||3242.9|0
1591270200000|2020-06-04 11:30:00|3248.4|3242.4|3248.4|3242.9|3248.4|3243.4|3248.4|3241.9|0
1591270500000|2020-06-04 11:35:00|3248.9|3243.4|3245.9|3240.4|3248.9|3243.9|3245.9|3239.4|0
1591270800000|2020-06-04 11:40:00|3245.4|3239.9|3245.4|3234.9|3245.4|3239.9|3242.9|3234.9|0
1591271100000|2020-06-04 11:45:00|3245.9|3234.4|3251.4|3244.9|3258.4|3252.4|3245.9|3234.4|0
1591271400000|2020-06-04 11:50:00|3250.9|3244.4|3250.4|3243.9|3252.4|3245.9|3248.4|3241.9|0
1591271700000|2020-06-04 11:55:00|3250.9|3244.9|3251.9|3245.9|3253.9|3247.9|3250.9|3244.4|0
1591272000000|2020-06-04 12:00:00|3252.4|3246.4|3248.4|3242.9|3252.4|3247.4|3248.4|3241.9|20
1591272300000|2020-06-04 12:05:00|3248.9|3243.4|3252.4|3246.4|3254.4|3248.9|3248.4|3242.4|0
1591272600000|2020-06-04 12:10:00|3251.9|3245.9|3248.9|3243.9|3251.9|3245.9|3248.9|3242.9|0
1591272900000|2020-06-04 12:15:00|3249.4|3243.4|3248.9|3242.9|3249.4|3244.4|3248.4|3241.9|0
1591273200000|2020-06-04 12:20:00|3248.4|3242.4|3247.9|3241.4|3248.4|3242.4|3246.9|3240.4|0
1591273500000|2020-06-04 12:25:00|3247.4|3240.9|3247.4|3237.4|3247.4|3242.9|3244.9|3237.4|1
1591273800000|2020-06-04 12:30:00|3246.4|3237.9|3238.9|3231.9|3246.4|3241.4|3237.9|3231.9|0
1591274100000|2020-06-04 12:35:00|3239.4|3232.4|3235.9|3229.4|3240.4|3233.9|3235.9|3229.4|0
1591274400000|2020-06-04 12:40:00|3235.4|3228.9|3230.4|3223.9|3235.4|3228.9|3226.9|3220.9|0
1591274700000|2020-06-04 12:45:00|3230.9|3223.4|3237.4|3230.9|3237.9|3231.9|3230.9|3223.4|0
1591275000000|2020-06-04 12:50:00|3237.9|3231.4|3241.4|3235.4|3241.4|3235.4|3237.9|3231.4|0
1591275300000|2020-06-04 12:55:00|3241.9|3235.9|3240.4|3233.9|3243.9|3238.9|3239.9|3233.9|0
1591275600000|2020-06-04 13:00:00|3239.4|3233.4|3238.4|3231.4|3240.4|3234.4|3237.9|3231.4|0
1591275900000|2020-06-04 13:05:00|3238.9|3231.9|3238.9|3232.4|3240.9|3234.4|3237.9|3231.9|0
1591276200000|2020-06-04 13:10:00|3238.4|3231.9|3237.9|3232.4|3238.9|3234.4|3236.4|3231.4|1
1591276500000|2020-06-04 13:15:00|3238.4|3232.9|3238.4|3231.9|3240.4|3234.4|3238.4|3231.9|0
1591276800000|2020-06-04 13:20:00|3238.9|3231.4|3239.9|3232.9|3239.9|3233.4|3238.9|3231.4|0
1591277100000|2020-06-04 13:25:00|3240.4|3233.4|3239.4|3233.4|3240.9|3233.9|3237.4|3231.4|0
1591277400000|2020-06-04 13:30:00|3239.9|3233.9|3239.4|3235.4|3242.9|3236.4|3237.9|3232.9|1
1591277700000|2020-06-04 13:35:00|3238.9|3234.9|3244.9|3240.9|3247.4|3241.4|3238.9|3234.9|4
1591278000000|2020-06-04 13:40:00|3245.4|3240.4|3248.4|3241.9|3248.4|3242.4|3244.9|3239.9|0
1591278300000|2020-06-04 13:45:00|3248.9|3242.9|3252.9|3245.9|3252.9|3245.9|3246.9|3240.9|0
1591278600000|2020-06-04 13:50:00|3253.4|3246.4|3258.4|3251.9|3258.4|3252.4|3253.4|3246.4|0
1591278900000|2020-06-04 13:55:00|3257.4|3251.4|3254.9|3248.9|3257.9|3251.9|3254.9|3248.9|1
1591279200000|2020-06-04 14:00:00|3254.4|3247.9|3249.9|3242.9|3254.4|3248.4|3248.9|3242.9|0
1591279500000|2020-06-04 14:05:00|3249.4|3243.4|3249.4|3242.9|3249.4|3243.9|3246.9|3240.4|0
1591279800000|2020-06-04 14:10:00|3248.4|3242.4|3245.4|3239.4|3248.4|3242.4|3243.9|3237.4|0
1591280100000|2020-06-04 14:15:00|3245.9|3239.9|3243.9|3237.9|3247.4|3241.4|3243.4|3236.9|9
1591280400000|2020-06-04 14:20:00|3243.4|3237.4|3237.9|3231.4|3243.4|3237.4|3236.9|3230.9|1
1591280700000|2020-06-04 14:25:00|3237.4|3230.9|3239.9|3233.4|3239.9|3233.4|3236.9|3229.9|9
1591281000000|2020-06-04 14:30:00|3240.4|3232.9|3240.9|3234.4|3240.9|3234.4|3238.4|3232.4|0
1591281300000|2020-06-04 14:35:00|3240.4|3233.9|3238.9|3232.4|3240.4|3233.9|3236.9|3230.4|0
1591281600000|2020-06-04 14:40:00|3237.9|3231.9|3238.9|3232.4|3238.9|3232.9|3235.9|3229.9|0
1591281900000|2020-06-04 14:45:00|3238.4|3231.9|3246.9|3240.4|3246.9|3241.9|3237.9|3231.4|0
1591282200000|2020-06-04 14:50:00|3246.4|3239.9|3244.9|3238.9|3246.4|3239.9|3243.9|3237.4|1
1591282500000|2020-06-04 14:55:00|3245.4|3238.4|3244.4|3237.9|3246.4|3240.4|3244.4|3237.9|0
1591282800000|2020-06-04 15:00:00|3243.9|3237.4|3243.9|3237.9|3243.9|3241.4|3240.4|3235.9|4
1591283100000|2020-06-04 15:05:00|3244.4|3237.4|3243.9|3237.9|3244.4|3238.4|3242.4|3235.4|0
1591283400000|2020-06-04 15:10:00|3243.4|3237.4|3241.9|3235.4|3243.4|3238.4|3240.9|3234.4|1
1591283700000|2020-06-04 15:15:00|3240.9|3235.9|3237.9|3233.9|3240.9|3236.9|3237.9|3232.9|0
1591284000000|2020-06-04 15:20:00|3239.9|3234.9|3238.4|3232.4|3240.4|3234.9|3238.4|3232.4|4
1591284300000|2020-06-04 15:25:00|3238.9|3231.9|3240.9|3232.4|3240.9|3233.9|3237.9|3231.4|0
1591284600000|2020-06-04 15:30:00|3241.4|3231.9|3245.9|3236.9|3251.9|3236.9|3241.4|3222.9|0
1591284900000|2020-06-04 15:35:00|3246.4|3237.4|3253.9|3223.9|3254.4|3237.9|3246.4|3217.9|0
1591285200000|2020-06-04 15:40:00|3260.4|3224.4|3253.9|3223.4|3260.4|3224.9|3253.9|3218.4|0
1591285500000|2020-06-04 15:45:00|3253.4|3223.9|3251.4|3219.9|3254.9|3224.9|3249.9|3219.9|0
1591285800000|2020-06-04 15:50:00|3250.9|3220.4|3253.9|3222.9|3254.9|3222.9|3249.4|3219.4|0
1591286100000|2020-06-04 15:55:00|3253.4|3223.4|3253.9|3221.9|3277.9|3223.9|3251.9|3221.9|0
1591286400000|2020-06-04 16:00:00|3253.4|3215.4|3252.9|3215.9|3253.4|3215.9|3252.9|3215.4|0
1591286700000|2020-06-04 16:05:00|3275.9||3252.4||3275.9||3252.4||0
1591287000000|2020-06-04 16:10:00|3259.4||3252.4||3275.9||3252.4||0
1591287300000|2020-06-04 16:15:00|3251.9||3251.4||3275.9||3248.4||0
1591287600000|2020-06-04 16:20:00|3277.9||3251.4||3277.9||3251.4||0
1591288200000|2020-06-04 16:30:00|3250.9|3215.4|3245.9|3215.4|3277.9|3215.4|3245.9|3215.4|0
1591288800000|2020-06-04 16:40:00|3277.9||3245.9||3277.9||3245.9||0
1591289100000|2020-06-04 16:45:00|3245.4||3242.4||3245.4||3242.4||0
1591289400000|2020-06-04 16:50:00|3277.9|3210.4|3242.4|3210.4|3277.9|3210.4|3242.4|3210.4|0
1591289700000|2020-06-04 16:55:00|3248.9|3208.9|3242.4|3208.9|3277.9|3208.9|3242.4|3208.9|0
1591290300000|2020-06-04 17:05:00||3209.4||3209.9||3209.9||3209.4|0
1591290900000|2020-06-04 17:15:00||3207.9||3210.4||3210.4||3207.9|0
1591291200000|2020-06-04 17:20:00|3277.9|3207.9|3242.4|3207.9|3277.9|3210.9|3242.4|3207.9|0
1591291800000|2020-06-04 17:30:00|3248.9||3244.4||3248.9||3244.4||0
1591292100000|2020-06-04 17:35:00|3250.9|3217.4|3245.9|3217.4|3250.9|3217.4|3245.9|3217.4|0
1591292400000|2020-06-04 17:40:00|3277.9|3217.9|3249.4|3217.9|3277.9|3217.9|3247.9|3217.9|0
1591292700000|2020-06-04 17:45:00|3255.9||3254.9||3277.9||3254.9||0
1591293000000|2020-06-04 17:50:00|3261.4||3254.9||3261.4||3254.9||0
1591293300000|2020-06-04 17:55:00|3261.4||3254.9||3277.9||3254.9||0
1591293600000|2020-06-04 18:00:00|3261.4||3254.9||3261.4||3254.9||0
1591293900000|2020-06-04 18:05:00|3261.4||3251.4||3261.4||3251.4||0
1591294200000|2020-06-04 18:10:00|3277.9||3252.9||3277.9||3252.9||0
1591295100000|2020-06-04 18:25:00|3277.9||3252.9||3277.9||3252.9||0
1591295400000|2020-06-04 18:30:00|3277.9||3249.4||3277.9||3249.4||0
1591295700000|2020-06-04 18:35:00|3277.9||3249.4||3277.9||3249.4||0
1591296000000|2020-06-04 18:40:00|3277.9||3251.4||3277.9||3249.4||0
1591296300000|2020-06-04 18:45:00|3277.9||3251.4||3277.9||3251.4||0
1591296600000|2020-06-04 18:50:00|3277.9||3252.9||3277.9||3252.9||0
1591296900000|2020-06-04 18:55:00|3252.4|3217.4|3248.9|3217.4|3277.9|3217.4|3248.9|3217.4|0
1591297200000|2020-06-04 19:00:00|3255.4||3248.9||3255.4||3248.9||0
1591297500000|2020-06-04 19:05:00|3248.4||3244.4||3277.9||3244.4||0
1591297800000|2020-06-04 19:10:00|3277.9||3240.9||3277.9||3240.9||0
1591298100000|2020-06-04 19:15:00|3240.4||3239.9||3277.9||3239.9||0
1591298400000|2020-06-04 19:20:00|3246.4||3242.9||3277.9||3239.9||0
1591299000000|2020-06-04 19:30:00|3249.4||3246.9||3278.4||3244.9||0
1591299600000|2020-06-04 19:40:00|3246.4||3246.4||3277.9||3246.4||0
1591299900000|2020-06-04 19:45:00|3252.9||3246.4||3252.9||3246.4||0
1591300200000|2020-06-04 19:50:00|3252.9||3246.4||3277.9||3246.4||0
1591300500000|2020-06-04 19:55:00|3277.9|3217.9|3248.4|3217.9|3277.9|3217.9|3246.4|3217.9|2
1591336800000|2020-06-05 06:00:00|3314.4|3245.9|3298.4|3246.9|3329.9|3247.4|3298.4|3244.4|0
1591338000000|2020-06-05 06:20:00||3271.4||3271.4||3271.4||3271.4|0
1591340100000|2020-06-05 06:55:00|3298.9||3294.4||3298.9||3294.4||0
1591340400000|2020-06-05 07:00:00|3272.9|3246.9|3239.4|3225.9|3279.9|3246.9|3239.4|3217.9|0
1591340700000|2020-06-05 07:05:00|3238.4|3225.4|3237.4|3230.4|3238.9|3230.4|3232.4|3219.4|0
1591341000000|2020-06-05 07:10:00|3236.9|3230.9|3240.9|3234.9|3240.9|3234.9|3236.4|3228.9|0
1591341300000|2020-06-05 07:15:00|3241.4|3235.4|3238.9|3233.4|3241.9|3236.4|3237.4|3231.4|0
1591341600000|2020-06-05 07:20:00|3239.9|3233.9|3242.4|3235.9|3243.9|3238.4|3239.9|3233.4|0
1591341900000|2020-06-05 07:25:00|3241.9|3235.4|3240.9|3234.9|3246.4|3241.4|3240.9|3234.9|0
1591342200000|2020-06-05 07:30:00|3240.4|3234.4|3246.4|3241.4|3246.4|3241.9|3238.9|3231.9|0
1591342500000|2020-06-05 07:35:00|3246.9|3241.9|3245.4|3239.9|3250.4|3245.9|3245.4|3238.9|0
1591342800000|2020-06-05 07:40:00|3245.9|3240.4|3246.9|3241.9|3248.9|3244.4|3244.4|3238.4|0
1591343100000|2020-06-05 07:45:00|3247.4|3241.4|3246.4|3240.4|3248.4|3243.9|3246.4|3240.4|0
1591343400000|2020-06-05 07:50:00|3245.9|3239.9|3241.9|3236.4|3245.9|3240.4|3241.9|3236.4|1
1591343700000|2020-06-05 07:55:00|3242.4|3236.9|3241.4|3235.9|3242.9|3237.9|3240.9|3234.9|0
1591344000000|2020-06-05 08:00:00|3241.9|3235.4|3235.9|3229.9|3241.9|3237.4|3235.9|3229.9|0
1591344300000|2020-06-05 08:05:00|3235.4|3230.4|3231.9|3225.9|3235.4|3230.9|3231.9|3225.9|0
1591344600000|2020-06-05 08:10:00|3232.4|3226.4|3230.9|3224.9|3233.4|3228.4|3230.4|3224.9|0
1591344900000|2020-06-05 08:15:00|3229.9|3224.4|3232.9|3226.4|3232.9|3227.9|3228.9|3222.9|0
1591345200000|2020-06-05 08:20:00|3233.4|3226.9|3238.9|3232.4|3238.9|3232.4|3233.4|3226.9|0
1591345500000|2020-06-05 08:25:00|3239.4|3233.4|3239.4|3234.9|3241.4|3234.9|3239.4|3233.4|0
1591345800000|2020-06-05 08:30:00|3239.9|3235.4|3236.9|3231.4|3241.4|3235.4|3236.4|3231.4|3
1591346100000|2020-06-05 08:35:00|3237.4|3232.4|3241.4|3234.9|3241.4|3235.9|3237.4|3231.4|10
1591346400000|2020-06-05 08:40:00|3241.9|3234.4|3241.4|3234.9|3242.4|3236.4|3238.9|3234.4|0
1591346700000|2020-06-05 08:45:00|3241.9|3235.9|3239.9|3233.9|3241.9|3235.9|3239.9|3233.9|0
1591347000000|2020-06-05 08:50:00|3239.4|3233.4|3234.9|3228.4|3239.4|3233.4|3233.9|3208.4|1
1591347300000|2020-06-05 08:55:00|3234.4|3227.9|3235.9|3229.4|3235.9|3229.9|3233.9|3226.9|0
1591347600000|2020-06-05 09:00:00|3236.4|3229.9|3238.4|3231.4|3239.4|3233.4|3236.4|3229.9|0
1591347900000|2020-06-05 09:05:00|3237.9|3230.9|3235.9|3229.9|3237.9|3230.9|3235.9|3229.9|0
1591348200000|2020-06-05 09:10:00|3236.4|3229.4|3232.4|3225.9|3236.4|3229.4|3231.9|3224.9|0
1591348500000|2020-06-05 09:15:00|3232.9|3226.9|3232.9|3226.4|3233.9|3226.9|3232.9|3226.4|0
1591348800000|2020-06-05 09:20:00|3232.4|3225.9|3228.4|3221.4|3232.4|3225.9|3228.4|3221.4|0
1591349100000|2020-06-05 09:25:00|3227.9|3220.9|3225.4|3218.9|3227.9|3220.9|3224.9|3218.9|0
1591349400000|2020-06-05 09:30:00|3224.9|3218.4|3220.9|3213.9|3224.9|3218.4|3219.4|3212.9|0
1591349700000|2020-06-05 09:35:00|3220.4|3214.4|3221.9|3215.4|3221.9|3215.4|3219.9|3213.4|0
1591350000000|2020-06-05 09:40:00|3222.4|3217.9|3219.9|3213.4|3223.9|3218.4|3219.9|3213.4|1
1591350300000|2020-06-05 09:45:00|3219.4|3212.9|3224.4|3217.4|3224.4|3217.4|3218.9|3211.9|0
1591350600000|2020-06-05 09:50:00|3224.9|3217.9|3227.4|3220.9|3228.4|3221.4|3224.9|3217.9|0
1591350900000|2020-06-05 09:55:00|3226.9|3220.4|3226.4|3219.9|3226.9|3221.9|3225.4|3218.9|1
1591351200000|2020-06-05 10:00:00|3225.9|3219.4|3222.9|3217.4|3225.9|3219.4|3222.4|3216.4|0
1591351500000|2020-06-05 10:05:00|3221.9|3216.9|3219.4|3213.9|3221.9|3216.9|3218.9|3212.9|0
1591351800000|2020-06-05 10:10:00|3219.9|3214.4|3218.4|3212.9|3219.9|3214.9|3218.4|3211.9|0
1591352100000|2020-06-05 10:15:00|3217.9|3212.4|3212.9|3206.9|3217.9|3213.4|3212.9|3206.9|0
1591352400000|2020-06-05 10:20:00|3213.4|3207.4|3214.4|3208.4|3214.4|3209.4|3207.9|3203.4|1
1591352700000|2020-06-05 10:25:00|3213.9|3208.9|3215.9|3210.4|3215.9|3210.4|3213.4|3207.4|0
1591353000000|2020-06-05 10:30:00|3216.4|3209.9|3216.9|3210.4|3217.4|3211.9|3216.4|3209.4|0
1591353300000|2020-06-05 10:35:00|3217.4|3210.9|3214.4|3208.4|3217.4|3211.4|3214.4|3208.4|0
1591353600000|2020-06-05 10:40:00|3213.9|3207.9|3215.9|3209.4|3215.9|3209.4|3213.4|3207.4|0
1591353900000|2020-06-05 10:45:00|3216.4|3209.9|3216.9|3210.4|3216.9|3210.4|3213.9|3207.4|0
1591354200000|2020-06-05 10:50:00|3217.4|3211.4|3220.9|3214.4|3220.9|3214.4|3217.4|3211.4|0
1591354500000|2020-06-05 10:55:00|3221.4|3214.9|3220.9|3215.4|3221.4|3215.9|3220.4|3213.9|0
1591354800000|2020-06-05 11:00:00|3221.4|3215.9|3218.9|3212.9|3230.4|3221.4|3218.9|3207.4|0
1591355100000|2020-06-05 11:05:00|3219.4|3213.4|3220.9|3214.9|3220.9|3215.9|3219.4|3212.4|0
1591355400000|2020-06-05 11:10:00|3220.4|3214.4|3220.4|3214.4|3220.4|3215.4|3218.9|3212.9|0
1591355700000|2020-06-05 11:15:00|3220.9|3213.9|3220.9|3215.4|3220.9|3215.4|3220.9|3213.9|0
1591356000000|2020-06-05 11:20:00|3221.4|3215.9|3223.4|3216.9|3223.4|3217.9|3221.4|3215.9|0
1591356300000|2020-06-05 11:25:00|3223.9|3216.4|3225.9|3220.4|3225.9|3220.9|3223.9|3216.4|0
1591356600000|2020-06-05 11:30:00|3226.4|3220.9|3228.4|3221.9|3228.4|3223.4|3226.4|3220.4|0
1591356900000|2020-06-05 11:35:00|3227.4|3222.4|3225.4|3219.9|3228.4|3223.4|3225.4|3219.4|0
1591357200000|2020-06-05 11:40:00|3224.4|3219.4|3223.4|3217.9|3224.4|3219.4|3223.4|3217.4|0
1591357500000|2020-06-05 11:45:00|3223.9|3218.4|3223.9|3217.9|3224.9|3218.9|3222.9|3216.9|0
1591357800000|2020-06-05 11:50:00|3223.4|3217.4|3220.9|3214.9|3223.4|3218.4|3220.9|3214.9|0
1591358100000|2020-06-05 11:55:00|3220.4|3214.4|3220.9|3214.4|3220.9|3215.9|3219.9|3213.9|0
1591358400000|2020-06-05 12:00:00|3219.9|3214.9|3220.4|3215.4|3220.4|3215.4|3218.4|3212.9|0
1591358700000|2020-06-05 12:05:00|3220.9|3215.9|3217.9|3211.9|3221.9|3216.4|3217.9|3211.4|0
1591359000000|2020-06-05 12:10:00||3212.4||3211.9||3212.9||3211.9|0
1591359300000|2020-06-05 12:15:00|3217.4|3211.4|3216.4|3209.9|3217.4|3211.4|3215.9|3209.9|0
1591359600000|2020-06-05 12:20:00|3216.9|3210.4|3217.4|3210.9|3217.4|3210.9|3216.9|3210.4|0
1591359900000|2020-06-05 12:25:00|3217.9|3211.4|3219.9|3209.9|3219.9|3212.9|3217.9|3209.9|0
1591360200000|2020-06-05 12:30:00|3220.4|3210.4|3228.4|3222.4|3231.9|3225.4|3220.4|3210.4|0
1591360500000|2020-06-05 12:35:00|3228.9|3221.9|3228.9|3223.4|3231.4|3225.4|3225.9|3220.4|1
1591360800000|2020-06-05 12:40:00|3229.4|3224.4|3228.9|3221.9|3233.9|3227.4|3228.9|3221.4|0
1591361100000|2020-06-05 12:45:00|3229.4|3222.4|3226.4|3219.9|3229.4|3223.4|3224.9|3217.9|12
1591361400000|2020-06-05 12:50:00|3225.9|3219.4|3228.9|3220.9|3228.9|3222.9|3225.4|3218.4|0
1591361700000|2020-06-05 12:55:00|3229.4|3221.4|3227.4|3220.9|3229.4|3222.4|3227.4|3219.9|0
1591362000000|2020-06-05 13:00:00|3226.9|3221.4|3230.4|3223.9|3231.4|3226.9|3226.4|3219.9|1
1591362300000|2020-06-05 13:05:00|3229.4|3223.4|3230.4|3222.4|3231.4|3224.4|3229.4|3222.4|0
1591362600000|2020-06-05 13:10:00|3229.4|3221.9|3230.4|3224.4|3230.4|3224.4|3226.4|3219.4|0
1591362900000|2020-06-05 13:15:00|3230.9|3224.9|3228.4|3222.4|3230.9|3225.4|3227.9|3220.9|0
1591363200000|2020-06-05 13:20:00|3227.4|3221.9|3227.9|3221.4|3227.9|3222.9|3225.4|3218.9|0
1591363500000|2020-06-05 13:25:00|3228.4|3221.9|3232.4|3225.4|3232.4|3225.9|3228.4|3221.4|0
1591363800000|2020-06-05 13:30:00|3231.4|3225.9|3239.4|3231.4|3239.4|3231.4|3231.4|3223.9|5
1591364100000|2020-06-05 13:35:00|3239.9|3231.9|3241.9|3234.4|3245.9|3238.9|3236.9|3231.9|15
1591364400000|2020-06-05 13:40:00|3242.4|3236.9|3249.9|3241.9|3249.9|3241.9|3242.4|3235.4|0
1591364700000|2020-06-05 13:45:00|3250.4|3242.4|3251.9|3246.4|3252.9|3248.9|3250.4|3242.4|1
1591365000000|2020-06-05 13:50:00|3252.4|3247.4|3255.9|3247.9|3255.9|3248.4|3250.4|3242.9|0
1591365300000|2020-06-05 13:55:00|3255.4|3247.4|3248.9|3240.9|3255.4|3247.4|3248.4|3240.9|0
1591365600000|2020-06-05 14:00:00|3248.4|3240.4|3249.9|3241.9|3249.9|3242.4|3246.9|3239.4|0
1591365900000|2020-06-05 14:05:00|3250.4|3242.9|3246.9|3240.4|3250.4|3242.9|3246.9|3240.4|0
1591366200000|2020-06-05 14:10:00|3247.4|3239.9|3247.4|3240.9|3248.4|3242.9|3245.4|3238.4|0
1591366500000|2020-06-05 14:15:00|3246.4|3240.4|3241.4|3233.9|3246.4|3240.4|3241.4|3233.4|0
1591366800000|2020-06-05 14:20:00|3241.9|3234.4|3241.9|3233.9|3242.4|3234.9|3241.4|3233.4|0
1591367100000|2020-06-05 14:25:00|3242.4|3234.4|3241.4|3233.4|3242.4|3234.9|3240.9|3232.9|0
1591367400000|2020-06-05 14:30:00|3241.9|3233.9|3244.9|3236.9|3244.9|3236.9|3241.9|3233.9|0
1591367700000|2020-06-05 14:35:00|3245.4|3237.9|3255.9|3247.9|3255.9|3247.9|3245.4|3237.9|0
1591368000000|2020-06-05 14:40:00|3255.4|3247.4|3250.9|3244.9|3255.4|3248.4|3250.9|3243.4|0
1591368300000|2020-06-05 14:45:00|3249.9|3244.4|3249.4|3243.4|3250.4|3245.4|3249.4|3242.4|8
1591368600000|2020-06-05 14:50:00|3248.4|3242.9|3245.9|3239.9|3248.9|3242.9|3245.9|3237.9|0
1591368900000|2020-06-05 14:55:00|3246.4|3240.4|3246.4|3239.4|3246.4|3240.9|3246.4|3238.4|0
1591369200000|2020-06-05 15:00:00|3245.9|3239.9|3245.4|3239.9|3245.9|3240.4|3245.4|3237.9|0
1591369500000|2020-06-05 15:05:00|3245.9|3239.4|3245.4|3238.9|3246.4|3240.9|3245.4|3238.4|0
1591369800000|2020-06-05 15:10:00|3245.9|3239.4|3250.4|3244.9|3250.4|3244.9|3245.9|3239.4|1
1591370100000|2020-06-05 15:15:00|3250.9|3244.4|3250.4|3243.9|3251.4|3245.4|3249.4|3241.9|1
1591370400000|2020-06-05 15:20:00|3249.9|3243.4|3252.4|3246.9|3252.4|3246.9|3247.4|3240.4|3
1591370700000|2020-06-05 15:25:00|3252.9|3246.4|3254.4|3246.4|3254.4|3247.4|3250.9|3242.9|0
1591371000000|2020-06-05 15:30:00|3254.9|3245.9|3254.4|3244.4|3258.4|3248.4|3253.4|3233.4|0
1591371300000|2020-06-05 15:35:00|3254.9|3244.9|3261.4|3228.9|3265.4|3245.4|3254.9|3226.4|0
1591371600000|2020-06-05 15:40:00|3260.9||3258.4||3263.9||3258.4||0
1591371900000|2020-06-05 15:45:00|3263.9|3229.4|3260.9|3230.4|3266.4|3230.4|3259.4|3223.9|0
1591372200000|2020-06-05 15:50:00|3264.4|3230.9|3260.9|3230.9|3264.4|3230.9|3260.4|3230.9|0
1591372500000|2020-06-05 15:55:00|3243.4|3227.4|3258.4|3226.9|3258.9|3228.4|3239.4|3223.4|0
1591372800000|2020-06-05 16:00:00|3257.9|3222.9|3255.9|3223.4|3258.4|3223.9|3236.9|3222.9|47
1591373100000|2020-06-05 16:05:00|3225.9|3216.9|3254.4|3221.9|3263.4|3224.9|3225.9|3167.4|40
1591373400000|2020-06-05 16:10:00|3256.9|3222.4|3238.4|3203.9|3256.9|3223.4|3238.4|3167.4|0
1591373700000|2020-06-05 16:15:00||3167.4||3202.4||3202.4||3167.4|0
1591374000000|2020-06-05 16:20:00||3191.4||3191.4||3191.4||3191.4|0
1591374300000|2020-06-05 16:25:00||3167.4||3187.9||3187.9||3167.4|0
1591374600000|2020-06-05 16:30:00|3237.9|3167.4|3224.4|3187.9|3237.9|3187.9|3224.4|3167.4|0
1591374900000|2020-06-05 16:35:00|3267.9||3228.9||3267.9||3226.4||0
1591375200000|2020-06-05 16:40:00|3267.9|3180.9|3230.4|3187.9|3267.9|3187.9|3230.4|3180.9|0
1591375500000|2020-06-05 16:45:00||3180.9||3187.9||3187.9||3180.9|0
1591375800000|2020-06-05 16:50:00|3267.9||3230.4||3267.9||3230.4||0
1591376100000|2020-06-05 16:55:00|3267.9|3188.4|3230.4|3188.4|3267.9|3188.4|3230.4|3188.4|0
1591376400000|2020-06-05 17:00:00|3267.9||3230.4||3267.9||3230.4||0
1591377000000|2020-06-05 17:10:00|3267.9||3230.4||3267.9||3230.4||0
1591377300000|2020-06-05 17:15:00||3181.4||3188.4||3188.4||3181.4|0
1591377600000|2020-06-05 17:20:00|3236.9||3230.4||3236.9||3230.4||0
1591377900000|2020-06-05 17:25:00|3237.4|3167.4|3230.4|3188.4|3237.4|3188.4|3230.4|3167.4|0
1591378200000|2020-06-05 17:30:00||3181.4||3188.4||3188.4||3181.4|0
1591378500000|2020-06-05 17:35:00||3167.4||3188.4||3188.4||3167.4|0
1591378800000|2020-06-05 17:40:00|3236.9||3230.4||3236.9||3230.4||0
1591379400000|2020-06-05 17:50:00||3181.4||3188.4||3188.4||3181.4|0
1591380000000|2020-06-05 18:00:00|3237.4|3167.4|3230.4|3188.4|3237.4|3188.4|3230.4|3167.4|0
1591380600000|2020-06-05 18:10:00||3181.4||3188.4||3188.4||3181.4|0
1591380900000|2020-06-05 18:15:00||3181.4||3188.4||3188.4||3167.4|0
1591381200000|2020-06-05 18:20:00|3267.9||3230.4||3267.9||3230.4||0
1591381800000|2020-06-05 18:30:00||3167.4||3188.4||3188.4||3167.4|0
1591382100000|2020-06-05 18:35:00|3229.9|3178.9|3237.9|3183.9|3267.9|3183.9|3222.4|3167.4|0
1591382400000|2020-06-05 18:40:00|3237.4||3229.9||3267.9||3229.9||0
1591383300000|2020-06-05 18:55:00|3229.4||3222.9||3229.4||3222.9||0
1591383600000|2020-06-05 19:00:00||3167.4||3183.9||3183.9||3167.4|0
1591383900000|2020-06-05 19:05:00|3229.4|3176.9|3222.9|3183.9|3229.4|3183.9|3222.9|3176.9|0
1591384200000|2020-06-05 19:10:00|3229.4||3222.9||3229.4||3222.9||0
1591384500000|2020-06-05 19:15:00|3229.4||3222.9||3229.4||3222.9||0
1591384800000|2020-06-05 19:20:00|3229.4|3176.9|3222.9|3183.9|3229.4|3183.9|3222.9|3176.9|0
1591385100000|2020-06-05 19:25:00|3267.9|3176.9|3223.9|3183.9|3267.9|3183.9|3222.9|3167.4|0
1591385400000|2020-06-05 19:30:00|3267.9|3176.9|3223.9|3183.9|3267.9|3183.9|3223.9|3176.9|0
1591385700000|2020-06-05 19:35:00|3267.9||3223.9||3267.9||3223.9||0
1591386000000|2020-06-05 19:40:00|3230.9|3167.4|3230.9|3177.9|3230.9|3183.9|3230.9|3167.4|0
1591386300000|2020-06-05 19:45:00|3232.9|3167.4|3250.4|3167.4|3253.9|3167.4|3232.9|3167.4|0
1591386600000|2020-06-05 19:50:00|3252.4||3249.4||3252.4||3249.4||0
1591386900000|2020-06-05 19:55:00|3248.9||3246.9||3250.9||3246.9||0
1591596000000|2020-06-08 06:00:00|3253.4|3177.9|3228.9|3207.4|3253.4|3207.4|3228.9|3177.9|20
1591596300000|2020-06-08 06:05:00|3228.4||3228.9||3228.9||3228.4||0
1591596600000|2020-06-08 06:10:00|3228.4||3228.4||3228.9||3228.4||0
1591596900000|2020-06-08 06:15:00|3228.9|3216.9|3227.9|3207.4|3228.9|3216.9|3227.9|3207.4|0
1591597200000|2020-06-08 06:20:00|3228.9|3207.9|3228.9|3226.4|3228.9|3226.4|3228.4|3207.4|1
1591597500000|2020-06-08 06:25:00|3228.4|3207.4|3227.9|3207.9|3246.4|3212.4|3227.4|3207.4|4
1591597800000|2020-06-08 06:30:00|3227.4|3207.4|3227.4|3207.4|3227.9|3207.9|3226.9|3207.4|0
1591598100000|2020-06-08 06:35:00|3226.9|3207.9|3227.4|3207.4|3227.4|3207.9|3225.4|3207.4|0
1591598400000|2020-06-08 06:40:00|3226.9|3207.9|3227.4|3207.9|3227.4|3207.9|3226.9|3207.9|5
1591598700000|2020-06-08 06:45:00|3227.9|3208.4|3227.9|3208.4|3227.9|3208.4|3227.4|3207.9|0
1591599000000|2020-06-08 06:50:00|3227.4|3202.9|3227.9|3203.4|3227.9|3203.4|3227.4|3202.9|0
1591599300000|2020-06-08 06:55:00|3220.9||3218.4||3220.9||3218.4||0
1591599600000|2020-06-08 07:00:00|3217.9|3202.9|3197.9|3190.4|3218.4|3202.9|3197.9|3184.4|4
1591599900000|2020-06-08 07:05:00|3198.4|3190.9|3192.4|3185.4|3199.9|3191.4|3192.4|3184.9|1
1591600200000|2020-06-08 07:10:00|3191.4|3184.9|3184.4|3167.4|3196.9|3189.9|3180.4|3159.9|1
1591600500000|2020-06-08 07:15:00|3183.9|3166.9|3176.4|3170.4|3188.9|3174.4|3175.9|3160.9|3
1591600800000|2020-06-08 07:20:00|3175.4|3169.9|3171.4|3163.9|3176.4|3170.4|3170.9|3163.9|0
1591601100000|2020-06-08 07:25:00|3170.9|3163.4|3171.4|3165.4|3176.9|3170.9|3169.9|3162.9|0
1591601400000|2020-06-08 07:30:00|3171.9|3165.9|3170.4|3163.9|3175.9|3170.4|3170.4|3162.4|0
1591601700000|2020-06-08 07:35:00|3170.9|3164.4|3182.4|3174.4|3184.4|3178.4|3170.4|3163.4|0
1591602000000|2020-06-08 07:40:00|3181.9|3173.9|3175.4|3168.4|3181.9|3173.9|3175.4|3167.4|6
1591602300000|2020-06-08 07:45:00|3174.9|3167.9|3172.9|3164.9|3174.9|3167.9|3169.4|3163.4|4
1591602600000|2020-06-08 07:50:00|3172.4|3165.4|3175.4|3167.9|3175.4|3167.9|3170.9|3164.9|0
1591602900000|2020-06-08 07:55:00|3175.9|3168.4|3174.4|3168.4|3177.4|3169.9|3173.9|3166.4|1
1591603200000|2020-06-08 08:00:00|3174.9|3168.9|3174.4|3169.9|3176.4|3171.4|3174.4|3168.9|0
1591603500000|2020-06-08 08:05:00|3173.9|3169.4|3174.4|3169.9|3174.9|3171.4|3173.4|3166.9|0
1591603800000|2020-06-08 08:10:00|3174.9|3170.4|3178.9|3173.4|3180.4|3174.4|3174.4|3167.4|3
1591604100000|2020-06-08 08:15:00|3178.4|3171.9|3181.9|3175.4|3181.9|3175.4|3177.9|3171.9|2
1591604400000|2020-06-08 08:20:00|3182.4|3175.9|3179.9|3172.9|3183.4|3177.4|3179.4|3172.9|0
1591604700000|2020-06-08 08:25:00|3180.4|3173.4|3184.4|3178.4|3184.9|3178.9|3180.4|3173.4|1
1591605000000|2020-06-08 08:30:00|3184.9|3177.9|3185.9|3179.9|3185.9|3180.4|3183.9|3177.9|0
1591605300000|2020-06-08 08:35:00|3185.4|3179.4|3181.4|3175.9|3185.4|3179.4|3181.4|3175.4|1
1591605600000|2020-06-08 08:40:00|3181.9|3176.4|3181.4|3175.9|3182.4|3177.4|3180.4|3174.4|0
1591605900000|2020-06-08 08:45:00|3181.9|3176.4|3187.4|3181.9|3187.4|3182.4|3181.9|3175.4|0
1591606200000|2020-06-08 08:50:00|3187.9|3182.4|3193.4|3187.9|3197.9|3187.9|3187.9|3175.9|1
1591606500000|2020-06-08 08:55:00|3193.9|3187.4|3193.4|3187.9|3194.4|3189.4|3190.4|3184.4|1
1591606800000|2020-06-08 09:00:00|3192.9|3187.4|3190.9|3184.9|3193.9|3188.9|3190.9|3184.9|2
1591607100000|2020-06-08 09:05:00|3191.4|3184.4|3193.9|3187.4|3196.4|3191.4|3191.4|3184.4|0
1591607400000|2020-06-08 09:10:00|3194.4|3187.9|3193.9|3187.9|3195.4|3191.9|3193.4|3187.4|235
1591607700000|2020-06-08 09:15:00|3193.4|3188.4|3194.9|3188.9|3194.9|3190.9|3192.9|3186.9|3
1591608000000|2020-06-08 09:20:00|3194.4|3188.4|3191.9|3188.9|3194.4|3188.9|3191.9|3185.9|0
1591608300000|2020-06-08 09:25:00|3190.9|3185.9|3196.9|3190.9|3196.9|3191.4|3190.9|3184.9|4
1591608600000|2020-06-08 09:30:00|3197.4|3191.4|3198.9|3192.4|3200.4|3194.9|3197.4|3191.4|0
1591608900000|2020-06-08 09:35:00|3198.4|3191.9|3194.9|3189.4|3198.4|3191.9|3193.9|3187.4|1
1591609200000|2020-06-08 09:40:00|3194.4|3188.9|3189.9|3183.4|3194.4|3189.9|3189.9|3183.4|0
1591609500000|2020-06-08 09:45:00|3189.4|3183.9|3187.4|3181.9|3189.4|3184.9|3187.4|3180.9|0
1591609800000|2020-06-08 09:50:00|3186.9|3181.4|3192.4|3187.4|3192.9|3187.9|3186.4|3179.9|0
1591610100000|2020-06-08 09:55:00|3191.9|3184.9|3187.9|3181.9|3191.9|3185.9|3187.9|3181.9|1
1591610400000|2020-06-08 10:00:00|3187.4|3181.4|3186.9|3180.4|3188.9|3183.9|3186.4|3180.4|0
1591610700000|2020-06-08 10:05:00|3186.4|3179.9|3187.9|3181.9|3188.4|3183.4|3185.9|3179.9|0
1591611000000|2020-06-08 10:10:00|3187.4|3181.4|3185.4|3179.4|3187.4|3182.4|3185.4|3178.9|0
1591611300000|2020-06-08 10:15:00|3184.9|3178.9|3184.4|3178.4|3184.9|3179.9|3182.9|3177.4|0
1591611600000|2020-06-08 10:20:00|3183.9|3177.9|3186.9|3181.9|3187.4|3182.4|3183.4|3176.9|0
1591611900000|2020-06-08 10:25:00|3187.4|3182.4|3188.4|3183.4|3189.4|3183.9|3186.9|3181.9|0
1591612200000|2020-06-08 10:30:00|3188.9|3182.9|3189.9|3183.9|3189.9|3184.4|3188.4|3182.9|0
1591612500000|2020-06-08 10:35:00|3189.4|3183.4|3188.4|3182.9|3189.4|3183.9|3186.9|3180.9|0
1591612800000|2020-06-08 10:40:00|3188.9|3182.4|3187.4|3181.4|3188.9|3183.4|3187.4|3181.4|0
1591613100000|2020-06-08 10:45:00|3186.9|3181.9|3183.4|3177.9|3186.9|3182.4|3183.4|3177.9|0
1591613400000|2020-06-08 10:50:00|3183.9|3177.4|3183.9|3178.4|3183.9|3178.4|3182.4|3176.4|0
1591613700000|2020-06-08 10:55:00|3184.4|3177.9|3183.9|3177.4|3184.4|3178.9|3183.9|3177.4|0
1591614000000|2020-06-08 11:00:00|3184.4|3176.9|3186.9|3180.9|3191.9|3181.4|3184.4|3174.9|0
1591614300000|2020-06-08 11:05:00|3186.4|3180.4|3184.4|3178.9|3186.4|3180.4|3183.9|3178.4|0
1591614600000|2020-06-08 11:10:00|3183.9|3178.4|3185.4|3180.4|3185.4|3180.4|3183.9|3177.9|0
1591614900000|2020-06-08 11:15:00|3185.9|3179.9|3189.9|3184.4|3189.9|3184.9|3185.9|3179.4|0
1591615200000|2020-06-08 11:20:00|3190.4|3184.9|3190.4|3184.9|3191.9|3186.4|3189.4|3183.4|0
1591615500000|2020-06-08 11:25:00|3189.9|3184.4|3191.4|3185.4|3191.4|3185.9|3189.4|3183.9|0
1591615800000|2020-06-08 11:30:00|3190.9|3184.9|3193.9|3188.4|3193.9|3188.9|3190.4|3184.4|0
1591616100000|2020-06-08 11:35:00|3194.4|3187.9|3194.4|3188.9|3194.4|3189.4|3193.9|3187.9|0
1591616400000|2020-06-08 11:40:00|3193.9|3188.4|3190.9|3185.9|3194.4|3189.4|3190.4|3184.9|0
1591616700000|2020-06-08 11:45:00|3191.4|3186.4|3187.9|3181.9|3191.9|3186.9|3187.9|3181.9|0
1591617000000|2020-06-08 11:50:00|3188.4|3182.4|3192.4|3186.9|3193.9|3187.4|3188.4|3182.4|0
1591617300000|2020-06-08 11:55:00|3191.9|3186.4|3190.9|3185.4|3191.9|3186.4|3190.4|3184.4|0
1591617600000|2020-06-08 12:00:00|3190.4|3184.9|3188.9|3182.9|3190.4|3184.9|3188.9|3182.4|0
1591617900000|2020-06-08 12:05:00|3187.9|3182.4|3186.9|3180.9|3187.9|3182.4|3186.9|3180.9|0
1591618200000|2020-06-08 12:10:00|3187.4|3181.4|3185.9|3179.9|3187.9|3181.9|3185.9|3179.9|0
1591618500000|2020-06-08 12:15:00|3185.4|3179.4|3190.9|3184.4|3190.9|3184.4|3184.9|3177.9|0
1591618800000|2020-06-08 12:20:00|3191.4|3184.9|3192.4|3185.9|3193.9|3187.4|3191.4|3184.9|0
1591619100000|2020-06-08 12:25:00|3191.9|3185.4|3189.9|3183.4|3191.9|3185.9|3189.9|3183.4|0
1591619400000|2020-06-08 12:30:00|3189.4|3182.9|3190.9|3184.4|3190.9|3184.4|3189.4|3182.9|1
1591619700000|2020-06-08 12:35:00|3191.4|3184.9|3187.9|3181.4|3191.9|3185.4|3187.9|3181.4|0
1591620000000|2020-06-08 12:40:00|3187.4|3180.9|3187.4|3180.9|3188.4|3181.9|3186.4|3179.4|0
1591620300000|2020-06-08 12:45:00|3187.9|3180.4|3188.4|3181.9|3188.4|3181.9|3187.9|3180.4|0
1591620600000|2020-06-08 12:50:00|3188.9|3182.4|3188.9|3184.9|3190.4|3184.9|3188.9|3182.4|0
1591620900000|2020-06-08 12:55:00|3189.4|3182.4|3189.4|3182.9|3189.9|3183.4|3189.4|3182.4|2
1591621200000|2020-06-08 13:00:00|3189.9|3183.4|3191.4|3184.9|3192.9|3185.9|3189.9|3183.4|0
1591621500000|2020-06-08 13:05:00|3190.9|3184.4|3186.9|3180.4|3190.9|3184.9|3186.9|3180.4|0
1591621800000|2020-06-08 13:10:00|3186.4|3179.9|3185.9|3179.4|3186.4|3179.9|3184.4|3177.9|0
1591622100000|2020-06-08 13:15:00|3185.4|3178.9|3185.4|3181.4|3187.9|3181.4|3185.4|3178.4|0
1591622400000|2020-06-08 13:20:00|3184.9|3180.9|3183.4|3177.4|3184.9|3181.9|3183.4|3177.4|1
1591622700000|2020-06-08 13:25:00|3182.9|3175.9|3178.4|3171.9|3183.9|3177.4|3178.4|3171.4|1
1591623000000|2020-06-08 13:30:00|3178.9|3172.4|3178.9|3171.9|3181.4|3174.9|3177.9|3171.4|0
1591623300000|2020-06-08 13:35:00|3179.4|3172.4|3178.4|3172.4|3181.4|3174.9|3178.4|3172.4|0
1591623600000|2020-06-08 13:40:00|3177.9|3171.9|3172.4|3166.9|3177.9|3171.9|3172.4|3166.4|0
1591623900000|2020-06-08 13:45:00|3171.9|3166.4|3167.4|3160.4|3172.9|3166.4|3167.4|3160.4|1
1591624200000|2020-06-08 13:50:00|3166.9|3159.9|3170.4|3163.9|3170.4|3163.9|3164.9|3158.4|0
1591624500000|2020-06-08 13:55:00|3170.9|3164.4|3171.9|3165.4|3171.9|3165.4|3167.4|3160.9|1
1591624800000|2020-06-08 14:00:00|3172.9|3165.9|3171.9|3164.9|3174.4|3167.9|3169.9|3162.4|9
1591625100000|2020-06-08 14:05:00|3171.4|3164.4|3169.9|3162.9|3172.9|3166.4|3169.9|3162.9|0
1591625400000|2020-06-08 14:10:00|3169.4|3162.4|3171.9|3165.4|3171.9|3165.4|3167.4|3160.4|0
1591625700000|2020-06-08 14:15:00|3172.4|3164.9|3165.9|3159.4|3173.4|3166.9|3165.9|3158.9|0
1591626000000|2020-06-08 14:20:00|3165.4|3158.9|3174.4|3167.9|3174.4|3167.9|3165.4|3158.4|0
1591626300000|2020-06-08 14:25:00|3173.9|3167.4|3173.9|3166.9|3174.4|3167.9|3171.4|3164.4|0
1591626600000|2020-06-08 14:30:00|3174.4|3167.4|3173.9|3168.4|3175.9|3173.4|3172.4|3167.4|3
1591626900000|2020-06-08 14:35:00|3174.4|3168.9|3182.9|3177.4|3183.9|3177.4|3174.4|3168.4|0
1591627200000|2020-06-08 14:40:00|3183.4|3177.9|3182.9|3177.4|3183.9|3177.9|3181.9|3177.4|0
1591627500000|2020-06-08 14:45:00|3182.4|3177.9|3182.9|3177.9|3183.9|3177.9|3182.4|3177.9|0
1591627800000|2020-06-08 14:50:00|3183.4||3182.9||3184.9||3182.9||0
1591628100000|2020-06-08 14:55:00|3183.4||3182.9||3183.9||3180.9||0
1591628400000|2020-06-08 15:00:00|3183.4|3173.9|3179.4|3172.9|3183.4|3173.9|3178.9|3171.4|1
1591628700000|2020-06-08 15:05:00|3178.9|3171.9|3181.4|3174.9|3181.4|3174.9|3176.9|3169.9|0
1591629000000|2020-06-08 15:10:00|3180.9|3174.4|3183.9|3179.4|3183.9|3180.4|3178.9|3173.9|5
1591629300000|2020-06-08 15:15:00|3187.9|3179.9|3188.4|3181.4|3189.9|3182.9|3187.9|3179.4|5
1591629600000|2020-06-08 15:20:00|3188.9|3181.9|3190.9|3184.4|3191.9|3185.4|3188.4|3181.4|0
1591629900000|2020-06-08 15:25:00|3191.4|3184.9|3201.9|3175.9|3202.4|3187.9|3189.9|3175.4|0
1591630200000|2020-06-08 15:30:00|3201.4|3176.4|3197.9|3173.4|3202.4|3177.4|3197.9|3171.9|0
1591630500000|2020-06-08 15:35:00|3197.4|3173.9|3197.4|3166.9|3203.9|3173.9|3188.4|3162.4|1
1591630800000|2020-06-08 15:40:00|3203.9|3160.4|3202.4|3166.9|3209.9|3166.9|3202.4|3160.4|0
1591631100000|2020-06-08 15:45:00|3201.9|3167.4|3202.9|3172.9|3202.9|3172.9|3201.4|3167.4|0
1591631400000|2020-06-08 15:50:00|3204.9|3146.9|3204.9|3172.9|3204.9|3172.9|3204.9|3146.9|0
1591631700000|2020-06-08 15:55:00|3204.4|3173.4|3208.4|3171.4|3223.4|3173.4|3201.9|3146.9|0
1591632600000|2020-06-08 16:10:00|3223.4|3164.4|3207.4|3164.4|3223.4|3164.4|3207.4|3164.4|0
1591632900000|2020-06-08 16:15:00|3223.4|3146.9|3206.9|3169.4|3223.4|3169.4|3206.9|3146.9|0
1591633200000|2020-06-08 16:20:00|3206.4|3162.9|3206.4|3169.4|3206.4|3169.4|3206.4|3162.9|0
1591633500000|2020-06-08 16:25:00|3205.9|3146.9|3205.9|3169.4|3205.9|3169.4|3205.9|3146.9|0
1591633800000|2020-06-08 16:30:00||3146.9||3169.4||3169.4||3146.9|0
1591635000000|2020-06-08 16:50:00||3135.4||3169.4||3169.4||3135.4|0
1591635300000|2020-06-08 16:55:00||3162.9||3167.9||3167.9||3162.9|0
1591635600000|2020-06-08 17:00:00||3135.4||3167.9||3167.9||3135.4|0
1591635900000|2020-06-08 17:05:00||3168.4||3168.4||3168.4||3168.4|0
1591636200000|2020-06-08 17:10:00||3135.4||3168.4||3168.4||3135.4|0
1591636800000|2020-06-08 17:20:00||3161.9||3168.9||3168.9||3135.4|0
1591637400000|2020-06-08 17:30:00||3169.4||3169.4||3169.4||3169.4|0
1591637700000|2020-06-08 17:35:00|3206.4||3206.4||3206.4||3206.4||0
1591640700000|2020-06-08 18:25:00||3170.4||3179.9||3179.9||3170.4|0
1591641000000|2020-06-08 18:30:00||3173.4||3179.9||3179.9||3173.4|0
1591641900000|2020-06-08 18:45:00||3191.9||3196.9||3196.9||3191.9|0
1591644000000|2020-06-08 19:20:00|3213.9|3191.9|3213.9|3191.9|3246.9|3201.9|3213.9|3191.9|1
1591644300000|2020-06-08 19:25:00|3220.4||3213.9||3244.4||3213.9||0
1591644600000|2020-06-08 19:30:00|3213.4||3217.9||3246.4||3212.9||0
1591645200000|2020-06-08 19:40:00|3224.9||3233.4||3233.4||3224.4||0
1591645800000|2020-06-08 19:50:00|3239.9|3192.4|3239.4|3192.4|3239.9|3192.4|3239.4|3192.4|0
1591646100000|2020-06-08 19:55:00|3258.9||3238.4||3258.9||3238.4||0
1591682400000|2020-06-09 06:00:00|3238.9|3171.9|3279.9|3129.9|3358.4|3171.9|3234.4|2956.9|0
1591682700000|2020-06-09 06:05:00|3279.4|3130.4|3279.4|3130.4|3279.4|3130.4|3279.4|3130.4|0
1591683300000|2020-06-09 06:15:00|3278.4|3131.4|3268.4|3132.9|3278.4|3132.9|3268.4|3131.4|0
1591683600000|2020-06-09 06:20:00|3266.9|3134.4|3253.4|3141.4|3266.9|3141.4|3253.4|3134.4|0
1591683900000|2020-06-09 06:25:00|3252.9|3141.9|3252.4|3143.4|3252.9|3143.4|3252.4|3141.9|0
1591684200000|2020-06-09 06:30:00|3251.9|3143.9|3251.4|3144.4|3251.9|3144.4|3251.4|3143.9|0
1591684500000|2020-06-09 06:35:00|3250.9|3144.9|3250.4|3145.9|3250.9|3145.9|3250.4|3144.9|0
1591684800000|2020-06-09 06:40:00||3146.4||3146.4||3146.4||3146.4|0
1591685100000|2020-06-09 06:45:00|3248.4|3146.9|3247.9|3157.4|3248.4|3157.4|3247.9|3146.9|0
1591685400000|2020-06-09 06:50:00|3246.9|3157.9|3246.4|3157.9|3246.9|3157.9|3246.4|3157.9|0
1591685700000|2020-06-09 06:55:00|3240.9||3228.4||3240.9||3228.4||0
1591686000000|2020-06-09 07:00:00|3222.9|3161.9|3203.4|3194.9|3226.4|3194.9|3203.4|3161.9|0
1591686300000|2020-06-09 07:05:00|3202.4|3194.4|3210.4|3202.9|3210.9|3204.4|3200.9|3192.9|0
1591686600000|2020-06-09 07:10:00|3210.9|3203.4|3200.4|3194.4|3212.4|3206.4|3200.4|3192.9|0
1591686900000|2020-06-09 07:15:00|3200.9|3194.9|3197.4|3190.4|3201.9|3196.4|3197.4|3189.4|0
1591687200000|2020-06-09 07:20:00|3197.9|3190.9|3205.9|3197.9|3209.4|3201.9|3197.9|3190.4|10
1591687500000|2020-06-09 07:25:00|3206.4|3198.4|3206.4|3199.4|3209.9|3203.4|3205.9|3197.9|0
1591687800000|2020-06-09 07:30:00|3206.9|3198.9|3206.4|3198.4|3207.4|3200.9|3202.4|3194.4|0
1591688100000|2020-06-09 07:35:00|3205.9|3197.9|3204.4|3197.4|3205.9|3197.9|3198.9|3193.9|2
1591688400000|2020-06-09 07:40:00|3203.4|3196.9|3196.4|3190.9|3203.9|3197.9|3194.9|3187.4|0
1591688700000|2020-06-09 07:45:00|3196.9|3191.4|3196.4|3188.4|3198.4|3191.9|3191.9|3186.4|1
1591689000000|2020-06-09 07:50:00|3196.9|3188.9|3192.9|3185.9|3197.9|3191.9|3192.9|3184.9|0
1591689300000|2020-06-09 07:55:00|3192.4|3186.4|3190.4|3183.9|3192.4|3187.4|3189.9|3182.9|0
1591689600000|2020-06-09 08:00:00|3190.9|3184.4|3195.4|3187.9|3197.4|3191.9|3190.9|3183.9|0
1591689900000|2020-06-09 08:05:00|3194.9|3187.4|3194.4|3188.4|3194.9|3188.9|3189.4|3181.9|0
1591690200000|2020-06-09 08:10:00|3194.9|3187.9|3190.9|3183.4|3195.4|3189.9|3190.9|3183.4|0
1591690500000|2020-06-09 08:15:00|3190.4|3182.9|3177.4|3169.4|3190.4|3183.9|3176.9|3169.4|0
1591690800000|2020-06-09 08:20:00|3177.9|3169.9|3184.4|3176.9|3184.4|3176.9|3176.4|3169.9|1
1591691100000|2020-06-09 08:25:00|3183.9|3176.4|3179.9|3171.9|3183.9|3176.4|3176.9|3170.9|2
1591691400000|2020-06-09 08:30:00|3180.4|3172.4|3178.9|3172.4|3184.9|3177.9|3177.9|3171.9|11
1591691700000|2020-06-09 08:35:00|3179.4|3171.9|3177.9|3170.9|3181.4|3175.4|3177.9|3170.9|0
1591692000000|2020-06-09 08:40:00|3177.4|3170.4|3167.9|3162.4|3177.4|3170.9|3167.9|3161.9|1
1591692300000|2020-06-09 08:45:00|3168.4|3161.9|3171.9|3165.9|3173.9|3167.4|3168.4|3161.9|0
1591692600000|2020-06-09 08:50:00|3172.4|3166.4|3170.4|3163.4|3173.4|3167.4|3170.4|3163.4|0
1591692900000|2020-06-09 08:55:00|3169.9|3162.9|3166.9|3160.4|3170.4|3164.4|3166.9|3160.4|0
1591693200000|2020-06-09 09:00:00|3167.4|3160.9|3168.4|3162.4|3168.4|3162.4|3164.9|3158.4|0
1591693500000|2020-06-09 09:05:00|3167.4|3161.9|3170.4|3164.4|3170.9|3164.9|3167.4|3160.9|0
1591693800000|2020-06-09 09:10:00|3169.9|3163.9|3163.4|3156.4|3169.9|3163.9|3162.4|3155.4|0
1591694100000|2020-06-09 09:15:00|3162.4|3156.9|3154.9|3150.9|3163.4|3157.4|3154.4|3149.9|0
1591694400000|2020-06-09 09:20:00|3157.9|3151.4|3157.9|3151.4|3159.4|3153.4|3154.9|3149.9|3
1591694700000|2020-06-09 09:25:00|3158.4|3151.9|3159.4|3152.9|3160.4|3154.4|3158.4|3151.9|0
1591695000000|2020-06-09 09:30:00|3158.9|3152.4|3160.9|3154.9|3160.9|3154.9|3157.4|3150.4|0
1591695300000|2020-06-09 09:35:00|3161.4|3155.4|3165.4|3158.9|3166.4|3160.4|3161.4|3155.4|2
1591695600000|2020-06-09 09:40:00|3164.9|3158.4|3165.4|3158.4|3166.4|3160.4|3162.9|3156.4|0
1591695900000|2020-06-09 09:45:00|3164.4|3157.9|3168.4|3162.4|3168.9|3163.4|3164.4|3157.9|0
1591696200000|2020-06-09 09:50:00|3168.9|3162.9|3166.4|3160.4|3169.4|3163.9|3166.4|3160.4|0
1591696500000|2020-06-09 09:55:00|3165.9|3159.9|3163.4|3157.4|3165.9|3160.4|3161.9|3155.9|0
1591696800000|2020-06-09 10:00:00|3162.4|3156.9|3160.4|3154.4|3163.4|3157.9|3160.4|3154.4|0
1591697100000|2020-06-09 10:05:00|3160.9|3153.9|3161.9|3155.9|3162.4|3156.4|3160.4|3153.9|0
1591697400000|2020-06-09 10:10:00|3160.9|3155.4|3160.4|3154.9|3162.4|3156.9|3160.4|3153.4|0
1591697700000|2020-06-09 10:15:00|3160.9|3154.4|3162.9|3156.4|3162.9|3157.4|3159.4|3153.4|0
1591698000000|2020-06-09 10:20:00|3161.9|3155.9|3163.4|3157.4|3163.9|3158.4|3161.9|3155.4|0
1591698300000|2020-06-09 10:25:00|3163.9|3157.9|3160.4|3154.4|3164.9|3158.9|3160.4|3153.4|0
1591698600000|2020-06-09 10:30:00|3159.4|3153.9|3163.9|3157.4|3163.9|3157.4|3159.4|3153.4|0
1591698900000|2020-06-09 10:35:00|3164.4|3156.9|3160.9|3154.9|3164.4|3157.9|3160.4|3153.4|0
1591699200000|2020-06-09 10:40:00|3161.4|3155.4|3165.9|3159.4|3165.9|3159.4|3161.4|3155.4|0
1591699500000|2020-06-09 10:45:00|3166.4|3159.9|3167.4|3160.9|3167.4|3161.4|3165.9|3158.9|0
1591699800000|2020-06-09 10:50:00|3167.9|3160.4|3167.9|3161.9|3168.9|3162.9|3167.9|3160.4|0
1591700100000|2020-06-09 10:55:00|3168.4|3162.4|3166.9|3159.9|3168.9|3162.9|3165.9|3159.9|0
1591700400000|2020-06-09 11:00:00|3167.4|3160.4|3163.4|3156.9|3173.9|3163.4|3163.4|3153.4|0
1591700700000|2020-06-09 11:05:00|3162.9|3156.4|3164.4|3158.4|3164.4|3158.9|3161.9|3155.4|0
1591701000000|2020-06-09 11:10:00|3163.4|3157.9|3161.9|3155.9|3163.9|3158.4|3161.9|3155.9|0
1591701300000|2020-06-09 11:15:00|3162.4|3156.4|3162.9|3156.9|3162.9|3157.4|3161.9|3154.9|0
1591701600000|2020-06-09 11:20:00|3163.4|3157.9|3164.9|3158.4|3164.9|3159.4|3163.4|3156.4|0
1591701900000|2020-06-09 11:25:00|3163.9|3157.9|3162.9|3157.4|3163.9|3158.4|3162.9|3156.4|0
1591702200000|2020-06-09 11:30:00|3163.4|3156.9|3163.4|3157.9|3163.4|3157.9|3163.4|3155.9|0
1591702500000|2020-06-09 11:35:00|3163.9|3158.4|3163.4|3156.9|3164.4|3158.9|3163.4|3156.9|0
1591702800000|2020-06-09 11:40:00|3163.9|3157.4|3167.9|3161.4|3167.9|3162.4|3163.9|3157.4|0
1591703100000|2020-06-09 11:45:00|3168.4|3160.9|3168.4|3162.4|3168.4|3162.9|3167.4|3160.9|0
1591703400000|2020-06-09 11:50:00|3167.9|3161.9|3166.9|3161.4|3167.9|3162.4|3166.4|3159.9|0
1591703700000|2020-06-09 11:55:00|3167.4|3161.9|3162.9|3156.4|3167.9|3162.4|3162.9|3155.9|1
1591704000000|2020-06-09 12:00:00|3161.9|3155.9|3164.4|3158.4|3164.4|3158.4|3161.9|3155.4|0
1591704300000|2020-06-09 12:05:00|3164.9|3158.9|3166.9|3159.9|3166.9|3160.4|3164.9|3158.9|0
1591704600000|2020-06-09 12:10:00|3167.4|3160.4|3168.4|3161.4|3168.9|3162.4|3167.4|3160.4|0
1591704900000|2020-06-09 12:15:00|3167.9|3160.9|3165.9|3159.4|3167.9|3161.4|3164.9|3157.9|0
1591705200000|2020-06-09 12:20:00|3166.4|3159.9|3165.9|3159.4|3167.4|3160.9|3164.4|3157.4|0
1591705500000|2020-06-09 12:25:00|3165.4|3158.9|3165.4|3158.4|3165.4|3159.4|3164.9|3157.9|0
1591705800000|2020-06-09 12:30:00|3164.9|3157.9|3165.9|3158.9|3165.9|3159.4|3161.9|3154.9|0
1591706100000|2020-06-09 12:35:00|3166.4|3159.4|3164.9|3157.9|3166.4|3159.9|3164.9|3157.9|0
1591706400000|2020-06-09 12:40:00|3165.4|3158.4|3163.9|3159.4|3166.9|3160.4|3163.9|3157.9|1
1591706700000|2020-06-09 12:45:00||3158.9||3160.9||3160.9||3158.4|1
1591707000000|2020-06-09 12:50:00|3168.4|3161.4|3168.9|3162.4|3169.9|3163.4|3168.4|3161.4|8
1591707300000|2020-06-09 12:55:00|3168.4|3161.9|3168.9|3161.9|3168.9|3162.4|3166.9|3159.9|0
1591707600000|2020-06-09 13:00:00|3168.4|3162.4|3166.4|3162.4|3168.9|3162.4|3166.4|3160.4|0
1591707900000|2020-06-09 13:05:00|3165.9||3165.9||3166.4||3165.4||0
1591708200000|2020-06-09 13:10:00|3165.4|3158.4|3165.9|3158.9|3166.4|3160.9|3164.9|3158.4|1
1591708500000|2020-06-09 13:15:00|3165.4|3159.4|3164.4|3157.9|3165.4|3159.4|3164.4|3157.4|0
1591708800000|2020-06-09 13:20:00|3164.9|3158.4|3166.9|3160.4|3166.9|3160.4|3164.9|3157.9|0
1591709100000|2020-06-09 13:25:00|3167.4|3160.9|3167.4|3160.9|3168.9|3162.4|3167.4|3160.4|0
1591709400000|2020-06-09 13:30:00|3167.9|3161.4|3169.9|3163.4|3170.9|3164.4|3166.4|3159.4|0
1591709700000|2020-06-09 13:35:00|3170.4|3162.9|3166.9|3160.4|3173.4|3166.4|3166.9|3159.9|0
1591710000000|2020-06-09 13:40:00|3166.4|3159.9|3170.9|3164.4|3170.9|3164.4|3166.4|3159.9|0
1591710300000|2020-06-09 13:45:00|3169.4|3163.9|3166.9|3159.9|3169.4|3164.4|3166.9|3159.9|0
1591710600000|2020-06-09 13:50:00|3167.4|3159.4|3173.9|3167.4|3173.9|3167.4|3167.4|3159.4|0
1591710900000|2020-06-09 13:55:00|3173.4|3166.9|3172.4|3161.9|3173.9|3167.4|3170.4|3161.9|0
1591711200000|2020-06-09 14:00:00|3171.9|3161.4|3168.9|3162.4|3172.4|3162.4|3165.4|3157.9|0
1591711500000|2020-06-09 14:05:00|3168.4|3161.9|3170.4|3163.4|3172.9|3165.9|3168.4|3161.4|0
1591711800000|2020-06-09 14:10:00|3170.9|3163.9|3167.4|3160.4|3170.9|3164.4|3167.4|3160.4|0
1591712100000|2020-06-09 14:15:00|3166.9|3160.9|3170.9|3164.4|3170.9|3164.4|3163.9|3156.9|0
1591712400000|2020-06-09 14:20:00|3171.4|3164.9|3168.9|3161.9|3171.9|3165.4|3168.9|3161.9|0
1591712700000|2020-06-09 14:25:00|3168.4|3161.4|3166.4|3159.4|3168.4|3161.9|3166.4|3159.4|0
1591713000000|2020-06-09 14:30:00|3165.9|3159.9|3168.9|3164.4|3168.9|3164.4|3165.4|3158.4|0
1591713300000|2020-06-09 14:35:00|3168.4|3162.4|3165.9|3158.9|3168.9|3162.9|3165.4|3158.9|1
1591713600000|2020-06-09 14:40:00|3166.4|3159.4|3169.9|3163.4|3169.9|3163.4|3166.4|3158.9|0
1591713900000|2020-06-09 14:45:00|3170.4|3162.9|3173.9|3166.9|3173.9|3166.9|3170.4|3162.9|0
1591714200000|2020-06-09 14:50:00|3173.4|3167.4|3177.9|3171.4|3177.9|3171.4|3173.4|3166.9|0
1591714500000|2020-06-09 14:55:00|3178.4|3171.9|3175.9|3169.4|3178.4|3171.9|3175.4|3168.4|0
1591714800000|2020-06-09 15:00:00|3176.4|3168.9|3176.4|3170.4|3176.4|3170.4|3173.4|3166.4|0
1591715100000|2020-06-09 15:05:00|3176.9|3170.9|3173.4|3166.9|3178.4|3172.4|3173.4|3166.4|5
1591715400000|2020-06-09 15:10:00|3173.9|3167.4|3170.9|3163.9|3173.9|3167.9|3169.4|3163.9|2
1591715700000|2020-06-09 15:15:00|3170.4|3164.4|3168.4|3162.9|3170.4|3164.4|3165.9|3161.9|2
1591716000000|2020-06-09 15:20:00|3167.9||3167.4||3167.9||3165.4||0
1591716300000|2020-06-09 15:25:00|3166.9|3158.4|3188.9|3154.9|3188.9|3159.4|3162.9|3154.9|3
1591716600000|2020-06-09 15:30:00|3175.4||3168.4||3176.9||3168.4||0
1591716900000|2020-06-09 15:35:00|3167.9|3131.9|3163.4|3137.4|3171.9|3137.9|3162.4|3131.9|0
1591717200000|2020-06-09 15:40:00|3162.9|3135.9|3163.4|3114.9|3163.4|3136.4|3162.9|3114.9|0
1591717800000|2020-06-09 15:50:00||3107.9||3115.9||3115.9||3107.9|0
1591718100000|2020-06-09 15:55:00||3108.9||3116.4||3116.4||3108.9|0
1591718400000|2020-06-09 16:00:00||3107.9||3119.4||3119.4||3107.9|0
1591718700000|2020-06-09 16:05:00|3162.9|3119.9|3162.9|3131.4|3163.4|3131.4|3162.9|3107.9|0
1591719000000|2020-06-09 16:10:00|3163.4|3124.4|3163.4|3131.9|3163.4|3131.9|3163.4|3124.4|0
1591719900000|2020-06-09 16:25:00||3124.9||3133.4||3133.4||3107.9|0
1591720800000|2020-06-09 16:40:00||3126.4||3133.9||3133.9||3126.4|0
1591721700000|2020-06-09 16:55:00||3126.9||3134.4||3134.4||3126.9|0
1591722000000|2020-06-09 17:00:00||3107.9||3107.9||3127.9||3107.9|0
1591724100000|2020-06-09 17:35:00||3137.9||3152.9||3152.9||3137.9|0
1591728600000|2020-06-09 18:50:00|3159.4||3159.4||3159.4||3159.4||0
1591731900000|2020-06-09 19:45:00|3163.4|3153.4|3177.4|3152.9|3183.9|3153.4|3163.4|3152.9|2
1591732200000|2020-06-09 19:50:00|3176.9||3172.9||3188.4||3172.9||0
1591732500000|2020-06-09 19:55:00|3188.4||3175.9||3188.4||3174.9||0
1591768800000|2020-06-10 06:00:00|3188.9|3151.9|3188.9|3146.9|3188.9|3151.9|3188.9|3100.9|0
1591769100000|2020-06-10 06:05:00|3188.4|3147.4|3188.4|3147.9|3188.4|3147.9|3188.4|3147.4|0
1591770600000|2020-06-10 06:30:00||3148.4||3149.4||3149.4||3148.4|0
1591771800000|2020-06-10 06:50:00|3188.9|3148.9|3188.9|3146.9|3188.9|3148.9|3188.9|3146.9|0
1591772100000|2020-06-10 06:55:00|3188.4|3147.4|3188.9|3147.4|3188.9|3147.4|3188.4|3146.9|0
1591772400000|2020-06-10 07:00:00|3188.4|3152.9|3183.4|3175.9|3188.9|3176.9|3181.4|3149.9|0
1591772700000|2020-06-10 07:05:00|3182.4|3175.4|3185.4|3177.9|3185.4|3178.4|3179.4|3171.9|0
1591773000000|2020-06-10 07:10:00|3185.9|3178.9|3184.4|3176.4|3188.9|3184.9|3184.4|3176.4|0
1591773300000|2020-06-10 07:15:00|3183.9|3176.9|3179.9|3172.9|3183.9|3176.9|3178.4|3170.4|0
1591773600000|2020-06-10 07:20:00|3179.4|3172.4|3172.4|3165.9|3179.4|3172.4|3171.9|3164.9|0
1591773900000|2020-06-10 07:25:00|3172.9|3166.4|3183.9|3177.4|3183.9|3177.4|3172.9|3165.9|0
1591774200000|2020-06-10 07:30:00|3184.4|3177.9|3188.4|3182.9|3188.4|3183.4|3180.4|3172.9|0
1591774500000|2020-06-10 07:35:00|3187.4|3182.4|3183.4|3175.4|3187.4|3183.9|3183.4|3175.4|0
1591774800000|2020-06-10 07:40:00|3182.4|3174.9|3178.4|3170.9|3182.4|3175.4|3176.4|3168.9|0
1591775100000|2020-06-10 07:45:00|3178.9|3171.4|3179.4|3171.9|3182.4|3176.4|3178.9|3171.4|0
1591775400000|2020-06-10 07:50:00|3179.9|3172.4|3178.4|3172.4|3181.9|3175.4|3178.4|3171.4|0
1591775700000|2020-06-10 07:55:00|3178.9|3171.9|3179.4|3173.4|3181.4|3175.4|3178.9|3171.9|0
1591776000000|2020-06-10 08:00:00|3179.9|3173.9|3176.4|3169.9|3180.4|3173.9|3175.4|3169.4|3
1591776300000|2020-06-10 08:05:00|3176.9|3170.4|3180.9|3174.9|3180.9|3175.4|3176.9|3170.4|0
1591776600000|2020-06-10 08:10:00|3180.4|3174.4|3181.9|3175.4|3181.9|3175.4|3178.9|3172.4|0
1591776900000|2020-06-10 08:15:00|3181.4|3174.9|3180.9|3174.4|3181.9|3175.4|3180.4|3173.9|0
1591777200000|2020-06-10 08:20:00|3180.4|3173.9|3177.9|3170.9|3180.4|3174.4|3177.9|3170.9|0
1591777500000|2020-06-10 08:25:00|3177.4|3170.4|3177.9|3171.4|3178.9|3172.9|3176.9|3170.4|0
1591777800000|2020-06-10 08:30:00|3177.4|3170.9|3178.4|3171.9|3178.4|3172.4|3176.9|3169.9|0
1591778100000|2020-06-10 08:35:00|3178.9|3172.4|3175.9|3169.9|3178.9|3172.9|3174.9|3168.4|0
1591778400000|2020-06-10 08:40:00|3175.4|3169.4|3171.9|3165.4|3175.9|3170.9|3171.9|3165.4|0
1591778700000|2020-06-10 08:45:00|3170.9|3165.9|3167.9|3161.9|3170.9|3165.9|3167.9|3161.4|0
1591779000000|2020-06-10 08:50:00|3168.4|3162.4|3168.9|3162.9|3169.4|3163.9|3168.4|3161.9|0
1591779300000|2020-06-10 08:55:00|3168.4|3162.4|3160.9|3154.9|3168.4|3162.4|3160.9|3154.4|0
1591779600000|2020-06-10 09:00:00|3160.4|3154.4|3148.9|3144.4|3160.4|3154.4|3148.4|3144.4|6
1591779900000|2020-06-10 09:05:00|3149.4|3145.4|3158.4|3151.9|3160.4|3154.4|3149.4|3145.4|9
1591780200000|2020-06-10 09:10:00|3157.9|3151.4|3154.9|3148.9|3157.9|3152.9|3154.9|3147.9|0
1591780500000|2020-06-10 09:15:00|3155.4|3149.4|3152.9|3146.9|3156.9|3150.9|3152.9|3146.4|9
1591780800000|2020-06-10 09:20:00|3153.4|3146.4|3152.9|3146.9|3153.4|3147.9|3151.4|3145.4|0
1591781100000|2020-06-10 09:25:00|3152.4|3146.4|3152.4|3146.4|3152.4|3146.9|3150.4|3144.4|2
1591781400000|2020-06-10 09:30:00|3152.9|3146.9|3158.4|3152.4|3158.4|3152.4|3152.9|3146.4|0
1591781700000|2020-06-10 09:35:00|3157.4|3152.9|3153.9|3148.4|3157.4|3152.9|3153.4|3146.9|0
1591782000000|2020-06-10 09:40:00|3153.4|3147.9|3153.9|3147.9|3153.9|3148.9|3148.9|3144.4|15
1591782300000|2020-06-10 09:45:00|3153.4|3147.4|3148.4|3142.4|3153.4|3147.4|3147.4|3140.9|1
1591782600000|2020-06-10 09:50:00|3148.9|3142.9|3152.9|3147.4|3152.9|3147.4|3148.9|3142.9|0
1591782900000|2020-06-10 09:55:00|3152.4|3146.9|3153.9|3148.4|3155.4|3148.4|3151.9|3145.9|0
1591783200000|2020-06-10 10:00:00|3154.4|3149.4|3153.9|3147.9|3154.9|3149.9|3153.4|3147.4|0
1591783500000|2020-06-10 10:05:00|3152.9|3148.4|3147.9|3141.9|3153.4|3148.9|3147.4|3141.4|0
1591783800000|2020-06-10 10:10:00|3148.4|3142.4|3143.9|3140.4|3148.9|3143.4|3143.9|3139.9|5
1591784100000|2020-06-10 10:15:00|3143.4|3139.9|3150.9|3144.9|3152.4|3146.4|3141.9|3139.4|5
1591784400000|2020-06-10 10:20:00|3151.4|3144.4|3147.9|3141.4|3151.4|3144.9|3147.9|3141.4|0
1591784700000|2020-06-10 10:25:00|3147.4|3140.9|3144.4|3137.9|3148.4|3141.9|3144.4|3136.9|0
1591785000000|2020-06-10 10:30:00|3144.9|3138.4|3144.4|3137.9|3145.9|3139.9|3143.9|3137.4|0
1591785300000|2020-06-10 10:35:00|3144.9|3138.9|3146.4|3140.4|3146.4|3140.4|3144.9|3137.9|0
1591785600000|2020-06-10 10:40:00|3146.9|3140.9|3146.9|3140.9|3146.9|3140.9|3143.9|3137.4|0
1591785900000|2020-06-10 10:45:00|3147.4|3141.9|3148.4|3141.9|3148.4|3141.9|3146.4|3139.9|0
1591786200000|2020-06-10 10:50:00|3147.9|3141.4|3149.4|3142.4|3149.4|3143.4|3147.4|3141.4|0
1591786500000|2020-06-10 10:55:00|3149.9|3142.9|3147.4|3140.9|3149.9|3142.9|3147.4|3140.9|0
1591786800000|2020-06-10 11:00:00|3147.9|3141.4|3146.9|3140.4|3155.9|3141.4|3146.9|3133.9|0
1591787100000|2020-06-10 11:05:00|3147.4|3141.4|3146.4|3140.4|3148.4|3142.4|3146.4|3140.4|0
1591787400000|2020-06-10 11:10:00|3145.9|3139.9|3145.9|3139.9|3146.9|3140.9|3143.4|3136.9|0
1591787700000|2020-06-10 11:15:00|3145.4|3139.4|3144.4|3137.9|3145.4|3139.4|3142.4|3136.4|0
1591788000000|2020-06-10 11:20:00|3144.9|3138.4|3144.9|3138.4|3144.9|3138.9|3143.9|3137.4|0
1591788300000|2020-06-10 11:25:00|3144.4|3137.9|3138.4|3132.4|3144.4|3137.9|3138.4|3132.4|0
1591788600000|2020-06-10 11:30:00|3138.9|3133.4|3139.4|3133.4|3139.4|3133.4|3138.9|3133.4|0
1591788900000|2020-06-10 11:35:00|3139.9|3133.9|3143.4|3136.9|3143.9|3137.4|3139.9|3133.9|0
1591789200000|2020-06-10 11:40:00|3142.9|3136.4|3140.4|3133.9|3142.9|3136.4|3140.4|3133.9|0
1591789500000|2020-06-10 11:45:00|3139.9|3133.4|3140.4|3133.9|3140.4|3133.9|3138.4|3132.4|0
1591789800000|2020-06-10 11:50:00|3139.4|3133.4|3138.9|3132.9|3139.4|3133.4|3138.4|3131.9|0
1591790100000|2020-06-10 11:55:00|3139.4|3133.4|3141.9|3135.9|3142.9|3137.4|3139.4|3133.4|0
1591790400000|2020-06-10 12:00:00|3141.4|3135.4|3140.4|3133.9|3141.4|3138.4|3139.9|3133.9|1
1591790700000|2020-06-10 12:05:00|3139.9|3133.4|3141.4|3135.9|3142.4|3136.9|3138.4|3132.4|0
1591791000000|2020-06-10 12:10:00|3141.9|3136.9|3147.4|3141.4|3147.4|3141.9|3141.9|3136.4|0
1591791300000|2020-06-10 12:15:00|3147.9|3140.9|3145.4|3139.4|3147.9|3142.4|3144.9|3138.4|0
1591791600000|2020-06-10 12:20:00|3145.9|3138.9|3146.4|3141.4|3147.9|3142.4|3145.9|3138.9|0
1591791900000|2020-06-10 12:25:00|3146.9|3140.9|3149.4|3141.9|3149.4|3143.9|3146.9|3140.9|0
1591792200000|2020-06-10 12:30:00|3148.9|3141.4|3152.9|3147.4|3153.9|3148.9|3147.4|3141.4|0
1591792500000|2020-06-10 12:35:00|3153.4|3148.4|3157.9|3151.9|3157.9|3152.4|3153.4|3148.4|0
1591792800000|2020-06-10 12:40:00|3158.4|3152.4|3158.9|3152.9|3158.9|3153.9|3158.4|3152.4|0
1591793100000|2020-06-10 12:45:00|3158.4|3152.4|3160.4|3154.9|3160.4|3154.9|3157.9|3151.9|0
1591793400000|2020-06-10 12:50:00|3160.9|3155.4|3161.9|3155.9|3165.9|3159.9|3160.9|3154.9|0
1591793700000|2020-06-10 12:55:00|3162.4|3156.4|3163.9|3157.4|3164.4|3157.9|3161.4|3155.4|0
1591794000000|2020-06-10 13:00:00|3164.4|3158.4|3163.4|3156.4|3164.9|3158.4|3162.4|3154.9|0
1591794300000|2020-06-10 13:05:00|3163.9|3156.9|3164.4|3157.4|3167.4|3160.4|3163.9|3156.9|0
1591794600000|2020-06-10 13:10:00|3163.9|3156.9|3164.9|3158.4|3164.9|3158.4|3162.4|3155.4|0
1591794900000|2020-06-10 13:15:00|3165.4|3158.9|3165.9|3158.9|3166.4|3159.4|3164.9|3158.4|0
1591795200000|2020-06-10 13:20:00|3166.4|3159.4|3166.9|3160.4|3166.9|3160.4|3165.9|3158.9|200
1591795500000|2020-06-10 13:25:00|3167.4|3159.9|3168.4|3164.4|3168.4|3164.4|3167.4|3159.9|0
1591795800000|2020-06-10 13:30:00|3171.9|3164.9|3174.4|3167.9|3174.9|3168.4|3171.9|3164.9|1
1591796100000|2020-06-10 13:35:00|3174.9|3167.4|3172.4|3165.4|3177.4|3170.9|3171.9|3164.9|0
1591796400000|2020-06-10 13:40:00|3171.9|3164.9|3167.4|3160.9|3171.9|3165.4|3166.4|3159.4|0
1591796700000|2020-06-10 13:45:00|3166.9|3160.4|3166.4|3159.9|3167.9|3161.4|3163.9|3156.9|0
1591797000000|2020-06-10 13:50:00|3165.9|3159.4|3161.9|3154.9|3165.9|3159.4|3161.4|3154.9|0
1591797300000|2020-06-10 13:55:00|3161.4|3155.4|3164.4|3157.4|3164.4|3157.9|3160.4|3153.4|0
1591797600000|2020-06-10 14:00:00|3164.9|3157.9|3165.4|3158.9|3168.4|3161.4|3164.9|3157.9|0
1591797900000|2020-06-10 14:05:00|3164.9|3158.4|3168.4|3161.9|3168.4|3161.9|3164.4|3157.9|0
1591798200000|2020-06-10 14:10:00|3167.9|3161.4|3163.4|3156.4|3168.4|3161.9|3162.9|3156.4|0
1591798500000|2020-06-10 14:15:00|3162.9|3156.9|3160.9|3153.9|3163.4|3156.9|3160.9|3153.9|0
1591798800000|2020-06-10 14:20:00|3160.4|3154.4|3161.4|3154.9|3161.4|3154.9|3159.4|3152.9|0
1591799100000|2020-06-10 14:25:00|3161.9|3155.4|3160.9|3155.4|3162.9|3157.9|3160.9|3154.9|0
1591799400000|2020-06-10 14:30:00|3160.4|3154.9|3161.9|3155.9|3161.9|3156.4|3159.4|3153.4|2
1591799700000|2020-06-10 14:35:00|3161.4|3156.4|3161.4|3156.4|3161.4|3156.9|3159.9|3153.9|0
1591800000000|2020-06-10 14:40:00|3161.9|3155.9|3160.9|3155.4|3162.4|3157.4|3160.9|3154.9|0
1591800300000|2020-06-10 14:45:00|3161.4|3155.9|3165.9|3159.4|3165.9|3160.4|3161.4|3155.9|0
1591800600000|2020-06-10 14:50:00|3165.4|3159.9|3161.9|3155.9|3165.4|3160.4|3161.9|3155.9|0
1591800900000|2020-06-10 14:55:00|3161.4|3156.4|3158.9|3152.9|3161.4|3156.9|3157.9|3151.9|0
1591801200000|2020-06-10 15:00:00|3159.4|3152.4|3161.4|3154.9|3161.9|3156.9|3159.4|3152.4|7
1591801500000|2020-06-10 15:05:00|3160.9|3155.4|3162.4|3156.9|3164.4|3158.9|3160.4|3154.4|0
1591801800000|2020-06-10 15:10:00|3162.9|3157.4|3163.4|3158.9|3163.4|3158.9|3162.9|3157.4|11
1591802100000|2020-06-10 15:15:00|3161.9|3159.4|3164.9|3160.4|3164.9|3160.9|3161.9|3158.9|20
1591802400000|2020-06-10 15:20:00|3164.4|3159.9|3161.9|3155.4|3164.4|3160.4|3159.4|3154.9|8
1591802700000|2020-06-10 15:25:00|3160.9|3155.9|3160.9|3154.9|3161.4|3155.9|3159.4|3153.4|0
1591803000000|2020-06-10 15:30:00|3161.4|3154.4|3156.4|3148.4|3162.4|3154.4|3156.4|3148.4|0
1591803300000|2020-06-10 15:35:00|3155.9||3163.9||3163.9||3154.4||0
1591803600000|2020-06-10 15:40:00||3138.4||3138.4||3138.4||3138.4|0
1591803900000|2020-06-10 15:45:00|3163.4||3163.4||3163.4||3162.4||0
1591804200000|2020-06-10 15:50:00|3163.9||3163.9||3163.9||3163.9||0
1591806000000|2020-06-10 16:20:00||3138.9||3139.4||3139.4||3138.9|0
1591806300000|2020-06-10 16:25:00||3138.4||3138.4||3138.9||3138.4|0
1591809300000|2020-06-10 17:15:00||3138.9||3138.4||3138.9||3138.4|0
1591812000000|2020-06-10 18:00:00|3163.4||3163.9||3163.9||3163.4||0
1591814400000|2020-06-10 18:40:00|3163.4||3163.9||3163.9||3163.4||0
1591814700000|2020-06-10 18:45:00|3163.4||3163.4||3163.9||3163.4||0
1591815300000|2020-06-10 18:55:00||3107.9||3107.9||3107.9||3107.9|0
1591816200000|2020-06-10 19:10:00|3163.9||3163.4||3163.9||3163.4||0
1591816500000|2020-06-10 19:15:00|3163.9||3163.9||3163.9||3163.4||0
1591816800000|2020-06-10 19:20:00|3163.4||3163.4||3163.4||3163.4||0
1591817100000|2020-06-10 19:25:00|3163.9||3163.9||3163.9||3163.4||0
1591817700000|2020-06-10 19:35:00|3163.4||3163.9||3163.9||3163.4||0
1591818300000|2020-06-10 19:45:00|3163.4||3163.4||3163.4||3163.4||0
1591818600000|2020-06-10 19:50:00|3162.9||3158.9||3163.4||3158.9||0
1591818900000|2020-06-10 19:55:00|3163.4|3132.4|3158.9|3148.4|3163.4|3148.4|3158.9|3132.4|0
1591855200000|2020-06-11 06:00:00|3116.9|3053.9|3116.9|3053.9|3116.9|3057.4|3116.4|3053.9|0
1591855500000|2020-06-11 06:05:00|3086.4||3086.4||3086.4||3086.4||0
1591857900000|2020-06-11 06:45:00||3046.9||2966.9||3046.9||2966.9|0
1591858500000|2020-06-11 06:55:00|3142.9|2999.9|3129.9|3051.9|3142.9|3051.9|3129.9|2999.9|0
1591858800000|2020-06-11 07:00:00|3145.9|3050.4|3106.4|3098.4|3145.9|3098.4|3093.9|3049.9|5
1591859100000|2020-06-11 07:05:00|3105.9|3097.9|3100.9|3092.4|3105.9|3097.9|3100.4|3092.4|0
1591859400000|2020-06-11 07:10:00|3100.4|3091.9|3088.4|3082.9|3100.4|3092.4|3088.4|3081.9|13
1591859700000|2020-06-11 07:15:00|3088.9|3082.4|3087.4|3080.4|3092.4|3086.4|3087.4|3079.9|4
1591860000000|2020-06-11 07:20:00|3086.9|3079.9|3093.9|3087.4|3093.9|3087.4|3082.4|3075.4|2
1591860300000|2020-06-11 07:25:00|3094.4|3087.9|3098.9|3091.9|3098.9|3092.9|3094.4|3087.9|0
1591860600000|2020-06-11 07:30:00|3097.9|3091.4|3106.9|3100.9|3106.9|3100.9|3097.9|3090.4|0
1591860900000|2020-06-11 07:35:00|3107.4|3101.4|3108.9|3101.4|3109.4|3103.9|3106.4|3099.4|0
1591861200000|2020-06-11 07:40:00|3108.4|3100.9|3104.4|3096.4|3108.4|3101.4|3103.4|3095.4|338
1591861500000|2020-06-11 07:45:00|3104.9|3096.9|3097.9|3090.4|3107.4|3100.4|3097.4|3089.4|3
1591861800000|2020-06-11 07:50:00|3097.4|3090.9|3100.4|3094.4|3100.4|3094.9|3095.9|3088.4|0
1591862100000|2020-06-11 07:55:00|3100.9|3093.9|3097.4|3090.4|3101.4|3095.9|3097.4|3089.4|0
1591862400000|2020-06-11 08:00:00|3096.9|3090.9|3095.9|3089.4|3097.9|3092.4|3095.4|3088.9|0
1591862700000|2020-06-11 08:05:00|3096.4|3089.9|3099.4|3091.9|3100.9|3094.9|3096.4|3089.4|0
1591863000000|2020-06-11 08:10:00|3099.9|3092.4|3099.9|3093.4|3101.9|3095.9|3099.9|3092.4|0
1591863300000|2020-06-11 08:15:00|3099.4|3092.9|3097.9|3091.4|3099.4|3092.9|3097.9|3090.9|0
1591863600000|2020-06-11 08:20:00|3098.4|3091.9|3097.9|3091.9|3099.9|3094.9|3097.4|3091.4|0
1591863900000|2020-06-11 08:25:00|3098.4|3092.4|3096.4|3090.9|3099.4|3094.4|3095.4|3089.4|0
1591864200000|2020-06-11 08:30:00|3096.9|3090.4|3094.9|3089.9|3097.9|3092.9|3094.9|3089.9|0
1591864500000|2020-06-11 08:35:00|3094.4|3089.4|3090.9|3085.4|3094.4|3089.9|3090.4|3084.4|0
1591864800000|2020-06-11 08:40:00|3089.9|3084.9|3088.9|3082.4|3089.9|3085.4|3087.9|3080.9|0
1591865100000|2020-06-11 08:45:00|3089.4|3082.9|3087.9|3081.9|3089.4|3083.4|3086.9|3080.9|0
1591865400000|2020-06-11 08:50:00|3088.4|3081.4|3091.9|3085.9|3092.9|3086.9|3088.4|3081.4|0
1591865700000|2020-06-11 08:55:00|3092.4|3085.4|3093.4|3088.9|3094.4|3089.9|3092.4|3085.4|0
1591866000000|2020-06-11 09:00:00|3093.9|3089.4|3096.4|3091.4|3096.4|3091.4|3093.4|3087.9|7
1591866300000|2020-06-11 09:05:00|3096.9|3090.9|3098.4|3093.4|3100.4|3095.4|3096.4|3090.9|7
1591866600000|2020-06-11 09:10:00|3098.9|3092.9|3101.4|3095.4|3102.4|3096.4|3098.9|3091.9|0
1591866900000|2020-06-11 09:15:00|3101.9|3094.9|3108.9|3102.9|3109.9|3104.9|3101.9|3094.9|0
1591867200000|2020-06-11 09:20:00|3109.4|3103.4|3107.4|3103.4|3109.9|3104.9|3107.4|3102.4|1
1591867500000|2020-06-11 09:25:00|3107.9|3103.9|3109.9|3104.4|3110.4|3105.9|3107.4|3102.9|2
1591867800000|2020-06-11 09:30:00|3110.4|3104.9|3111.4|3106.4|3113.4|3108.4|3110.4|3104.4|1
1591868100000|2020-06-11 09:35:00|3111.9|3106.9|3109.9|3103.9|3111.9|3106.9|3109.9|3103.4|0
1591868400000|2020-06-11 09:40:00|3110.4|3104.4|3110.9|3104.9|3110.9|3105.9|3110.4|3103.9|0
1591868700000|2020-06-11 09:45:00|3110.4|3104.4|3111.4|3105.4|3111.4|3105.9|3109.9|3103.9|0
1591869000000|2020-06-11 09:50:00|3111.9|3105.9|3112.4|3108.9|3114.4|3109.4|3111.9|3105.4|0
1591869300000|2020-06-11 09:55:00|3114.9|3109.4|3117.4|3112.4|3117.4|3113.4|3114.9|3109.4|6
1591869600000|2020-06-11 10:00:00|3117.9|3112.9|3117.9|3114.4|3117.9|3114.4|3117.4|3112.4|0
1591869900000|2020-06-11 10:05:00|3117.4|3113.9|3115.4|3112.4|3120.4|3115.4|3115.4|3110.9|3
1591870200000|2020-06-11 10:10:00|3115.9|3110.9|3112.9|3107.9|3115.9|3111.4|3112.4|3106.4|1
1591870500000|2020-06-11 10:15:00|3112.4|3107.4|3108.9|3103.9|3112.4|3107.9|3108.9|3102.4|0
1591870800000|2020-06-11 10:20:00|3109.4|3103.4|3110.9|3105.4|3111.4|3106.4|3109.4|3103.4|0
1591871100000|2020-06-11 10:25:00|3111.4|3105.9|3107.9|3102.9|3112.4|3106.9|3107.9|3101.9|0
1591871400000|2020-06-11 10:30:00|3108.4|3103.4|3106.9|3101.4|3109.4|3104.4|3106.9|3101.4|0
1591871700000|2020-06-11 10:35:00|3105.9|3101.9|3106.9|3100.9|3106.9|3102.4|3105.9|3099.9|0
1591872000000|2020-06-11 10:40:00|3106.4|3100.4|3105.9|3100.4|3106.4|3100.9|3105.9|3099.4|0
1591872300000|2020-06-11 10:45:00|3104.9|3099.9|3106.4|3101.9|3106.4|3101.9|3103.9|3097.9|0
1591872600000|2020-06-11 10:50:00|3106.9|3102.4|3106.4|3100.9|3108.4|3103.4|3106.4|3100.4|0
1591872900000|2020-06-11 10:55:00|3105.9|3101.4|3103.9|3098.9|3105.9|3101.4|3103.4|3097.4|0
1591873200000|2020-06-11 11:00:00|3104.4|3098.4|3104.4|3099.4|3111.4|3100.9|3103.4|3089.9|15
1591873500000|2020-06-11 11:05:00|3104.9|3099.9|3099.9|3094.4|3104.9|3100.4|3099.9|3093.4|0
1591873800000|2020-06-11 11:10:00|3098.9|3094.9|3097.9|3092.4|3099.9|3094.9|3097.9|3091.9|0
1591874100000|2020-06-11 11:15:00|3096.9|3091.9|3094.9|3089.4|3096.9|3091.9|3093.9|3088.4|0
1591874400000|2020-06-11 11:20:00|3093.9|3088.9|3093.9|3089.4|3094.9|3089.9|3093.9|3087.9|0
1591874700000|2020-06-11 11:25:00|3094.4|3088.9|3095.9|3089.9|3095.9|3091.4|3094.4|3087.9|0
1591875000000|2020-06-11 11:30:00|3094.9|3089.4|3096.9|3091.9|3096.9|3092.4|3094.9|3088.9|0
1591875300000|2020-06-11 11:35:00|3097.4|3091.4|3096.4|3090.9|3097.4|3092.9|3096.4|3090.4|0
1591875600000|2020-06-11 11:40:00|3096.9|3090.4|3097.4|3092.4|3098.4|3093.4|3096.9|3090.4|0
1591875900000|2020-06-11 11:45:00|3097.9|3091.9|3097.4|3091.4|3098.4|3093.4|3097.4|3090.9|0
1591876200000|2020-06-11 11:50:00|3096.4|3090.9|3091.9|3086.9|3096.4|3091.4|3091.4|3085.4|0
1591876500000|2020-06-11 11:55:00|3092.4|3086.4|3096.4|3090.9|3096.4|3091.4|3092.4|3085.9|0
1591876800000|2020-06-11 12:00:00|3095.9|3090.4|3096.9|3091.9|3097.9|3092.9|3094.9|3088.9|0
1591877100000|2020-06-11 12:05:00|3097.4|3092.4|3098.9|3092.9|3098.9|3094.4|3097.4|3091.4|0
1591877400000|2020-06-11 12:10:00|3098.4|3092.4|3099.4|3094.9|3100.9|3095.9|3097.9|3092.4|0
1591877700000|2020-06-11 12:15:00|3098.9|3094.4|3098.9|3093.9|3098.9|3094.9|3098.4|3091.9|0
1591878000000|2020-06-11 12:20:00|3099.4|3094.4|3097.4|3092.4|3099.9|3094.9|3095.9|3089.9|0
1591878300000|2020-06-11 12:25:00|3097.9|3092.9|3104.9|3096.9|3104.9|3098.4|3097.9|3092.4|0
1591878600000|2020-06-11 12:30:00|3103.9|3096.4|3099.4|3094.4|3104.4|3099.4|3098.4|3092.9|0
1591878900000|2020-06-11 12:35:00|3098.4|3093.9|3100.4|3094.9|3100.4|3095.4|3098.4|3091.9|0
1591879200000|2020-06-11 12:40:00|3100.9|3095.4|3103.9|3097.9|3103.9|3098.9|3100.9|3094.4|0
1591879500000|2020-06-11 12:45:00|3103.4|3097.4|3101.9|3096.4|3103.9|3098.9|3100.9|3095.4|0
1591879800000|2020-06-11 12:50:00|3100.9|3095.9|3100.9|3095.4|3102.9|3097.9|3099.9|3094.4|0
1591880100000|2020-06-11 12:55:00|3100.4|3094.9|3098.4|3092.9|3100.4|3095.4|3096.9|3091.4|0
1591880400000|2020-06-11 13:00:00|3097.4|3092.4|3094.4|3085.4|3099.9|3093.4|3092.9|3085.4|0
1591880700000|2020-06-11 13:05:00|3094.9|3084.9|3094.9|3088.9|3099.4|3089.4|3094.9|3082.4|0
1591881000000|2020-06-11 13:10:00|3095.4|3088.4|3091.4|3085.4|3095.4|3088.4|3089.9|3083.4|0
1591881300000|2020-06-11 13:15:00|3091.9|3085.9|3096.4|3089.9|3096.4|3090.4|3091.9|3085.9|0
1591881600000|2020-06-11 13:20:00|3096.9|3090.4|3099.9|3093.4|3099.9|3093.4|3095.9|3089.9|0
1591881900000|2020-06-11 13:25:00|3100.4|3093.9|3099.9|3093.4|3102.4|3096.4|3099.9|3093.4|0
1591882200000|2020-06-11 13:30:00|3099.4|3092.9|3099.9|3093.4|3102.9|3096.9|3093.9|3087.9|0
1591882500000|2020-06-11 13:35:00|3099.4|3092.9|3088.9|3082.4|3099.4|3092.9|3088.9|3081.9|0
1591882800000|2020-06-11 13:40:00|3087.9|3081.9|3092.9|3086.9|3092.9|3086.9|3087.9|3080.9|0
1591883100000|2020-06-11 13:45:00|3093.4|3087.4|3093.9|3087.4|3097.9|3091.4|3093.4|3087.4|0
1591883400000|2020-06-11 13:50:00|3093.4|3086.9|3092.9|3086.4|3094.4|3088.9|3091.9|3085.4|0
1591883700000|2020-06-11 13:55:00|3092.4|3085.9|3096.9|3090.4|3096.9|3090.4|3092.4|3085.9|0
1591884000000|2020-06-11 14:00:00|3097.4|3090.9|3097.4|3090.9|3099.4|3092.9|3092.9|3086.4|0
1591884300000|2020-06-11 14:05:00|3097.9|3091.4|3099.4|3092.9|3102.4|3095.9|3097.9|3091.4|2
1591884600000|2020-06-11 14:10:00|3098.9|3091.9|3102.4|3096.4|3103.9|3097.4|3097.9|3091.4|0
1591884900000|2020-06-11 14:15:00|3102.9|3095.9|3105.4|3098.9|3106.4|3099.9|3102.4|3095.9|0
1591885200000|2020-06-11 14:20:00|3105.9|3099.4|3101.4|3094.9|3106.9|3100.4|3101.4|3094.9|0
1591885500000|2020-06-11 14:25:00|3100.9|3094.4|3095.4|3088.9|3100.9|3094.4|3095.4|3088.9|0
1591885800000|2020-06-11 14:30:00|3095.9|3089.4|3102.4|3095.9|3102.4|3095.9|3095.9|3089.4|2
1591886100000|2020-06-11 14:35:00|3101.9|3095.4|3100.4|3095.9|3103.9|3097.4|3100.4|3095.4|0
1591886400000|2020-06-11 14:40:00|3099.9|3095.4|3095.9|3089.4|3099.9|3095.4|3095.9|3089.4|0
1591886700000|2020-06-11 14:45:00|3096.4|3089.9|3092.4|3085.9|3097.4|3090.9|3092.4|3085.9|0
1591887000000|2020-06-11 14:50:00|3092.9|3086.4|3092.4|3086.4|3094.4|3087.9|3090.9|3084.9|0
1591887300000|2020-06-11 14:55:00|3091.9|3085.9|3088.4|3081.4|3091.9|3085.9|3087.9|3080.9|0
1591887600000|2020-06-11 15:00:00|3087.9|3080.9|3089.9|3083.4|3090.9|3084.4|3086.4|3079.4|0
1591887900000|2020-06-11 15:05:00|3089.4|3082.9|3088.9|3082.4|3091.9|3085.9|3088.9|3082.4|0
1591888200000|2020-06-11 15:10:00|3088.4|3081.9|3087.4|3081.4|3088.4|3083.9|3087.4|3081.4|0
1591888500000|2020-06-11 15:15:00|3090.9|3081.9|3092.4|3087.4|3093.4|3087.4|3090.9|3081.9|8
1591888800000|2020-06-11 15:20:00|3091.9|3086.9|3087.9|3081.4|3091.9|3086.9|3087.4|3080.9|0
1591889100000|2020-06-11 15:25:00|3087.4|3080.9|3094.9|3057.4|3094.9|3081.4|3084.9|3056.4|1
1591889400000|2020-06-11 15:30:00|3094.4|3066.4|3078.4|3069.4|3096.9|3075.4|3077.4|3057.4|0
1591889700000|2020-06-11 15:35:00|3077.9|3068.9|3081.4|3055.9|3089.9|3068.9|3077.9|3047.4|0
1591890000000|2020-06-11 15:40:00|3084.9|3049.4|3089.4|3050.4|3098.9|3054.4|3084.4|3026.4|0
1591890300000|2020-06-11 15:45:00|3095.9|3043.9|3087.9|3044.4|3095.9|3044.4|3087.9|3043.9|0
1591890600000|2020-06-11 15:50:00|3087.4|3020.9|3087.4|3049.4|3087.4|3051.4|3087.4|3020.9|0
1591890900000|2020-06-11 15:55:00|3086.9|3026.4|3086.4|3049.4|3086.9|3049.4|3086.4|3026.4|0
1591891200000|2020-06-11 16:00:00|3098.9|3042.9|3085.4|3050.9|3098.9|3052.9|3085.4|3020.9|0
1591891500000|2020-06-11 16:05:00||3014.4||3042.9||3048.9||3008.9|0
1591891800000|2020-06-11 16:10:00|3084.9|3003.4|3084.9|3038.9|3084.9|3040.9|3084.9|3001.4|0
1591892100000|2020-06-11 16:15:00|3096.4|3032.4|3083.9|3035.9|3096.4|3037.9|3083.9|2998.4|0
1591892400000|2020-06-11 16:20:00|3083.4|3001.4|3082.9|3035.9|3089.9|3035.9|3082.9|3001.4|0
1591892700000|2020-06-11 16:25:00||3029.4||3034.4||3034.4||2995.4|0
1591893000000|2020-06-11 16:30:00||2999.9||3042.4||3044.4||2999.9|0
1591893300000|2020-06-11 16:35:00||3003.4||3040.4||3040.4||3003.4|0
1591893600000|2020-06-11 16:40:00||3001.9||3034.4||3038.4||2997.4|0
1591893900000|2020-06-11 16:45:00||2999.9||3031.4||3039.4||2993.9|0
1591894200000|2020-06-11 16:50:00|3082.4|2990.9|3082.4|3021.9|3082.4|3029.4|3082.4|2990.9|0
1591894500000|2020-06-11 16:55:00||2990.9||3025.4||3027.4||2990.9|0
1591894800000|2020-06-11 17:00:00||3025.9||3031.9||3031.9||3025.9|0
1591895100000|2020-06-11 17:05:00|3081.4|2995.4|3081.4|3029.9|3081.4|3029.9|3081.4|2995.4|0
1591895400000|2020-06-11 17:10:00||3030.4||3034.4||3034.4||3030.4|0
1591895700000|2020-06-11 17:15:00||3034.9||3035.4||3035.4||3034.9|0
1591896000000|2020-06-11 17:20:00|3080.9|3035.9|3080.9|3040.4|3080.9|3040.4|3080.9|3035.9|0
1591896300000|2020-06-11 17:25:00||3003.9||3036.4||3038.4||3000.9|0
1591896600000|2020-06-11 17:30:00|3080.4|3002.4|3080.4|3038.4|3080.4|3038.4|3080.4|3002.4|0
1591896900000|2020-06-11 17:35:00|3087.9|3035.9|3078.9|3035.9|3087.9|3035.9|3078.9|3035.9|0
1591897200000|2020-06-11 17:40:00|3086.4|2997.9|3077.4|3032.9|3086.4|3032.9|3077.4|2997.9|0
1591897500000|2020-06-11 17:45:00|3076.9|2999.4|3076.4|3034.9|3084.4|3036.9|3076.4|2999.4|0
1591897800000|2020-06-11 17:50:00|3075.9|3000.9|3075.9|3035.4|3075.9|3035.4|3075.9|3000.9|0
1591898100000|2020-06-11 17:55:00||3035.9||3039.9||3039.9||3035.9|0
1591898400000|2020-06-11 18:00:00||3003.9||3031.9||3037.9||2997.9|0
1591898700000|2020-06-11 18:05:00|3083.4|3032.4|3074.9|3032.9|3083.4|3036.9|3074.9|2999.4|0
1591899000000|2020-06-11 18:10:00||2996.4||3028.9||3030.9||2994.9|0
1591899300000|2020-06-11 18:15:00|3074.4|3029.4|3074.4|3029.4|3074.4|3029.4|3074.4|2994.9|0
1591899600000|2020-06-11 18:20:00||3029.9||3031.9||3033.9||2997.9|0
1591899900000|2020-06-11 18:25:00|3081.9|3032.4|3073.9|3032.4|3081.9|3032.4|3073.9|3032.4|0
1591900200000|2020-06-11 18:30:00|3088.4|3024.9|3073.4|3024.9|3088.4|3024.9|3073.4|3024.9|0
1591900500000|2020-06-11 18:35:00|3080.9||3072.9||3080.9||3072.9||0
1591900800000|2020-06-11 18:40:00|3072.4|3017.4|3071.9|3017.4|3079.9|3017.4|3071.9|2984.9|0
1591901100000|2020-06-11 18:45:00|3071.4|3017.9|3070.9|3018.4|3078.9|3022.4|3070.9|2983.9|0
1591901400000|2020-06-11 18:50:00||3011.4||3012.4||3012.4||3011.4|0
1591901700000|2020-06-11 18:55:00|3070.4|2974.9|3069.9|3012.4|3070.4|3012.4|3069.9|2974.9|0
1591902000000|2020-06-11 19:00:00|3071.9|2981.4|3068.4|3012.4|3076.9|3012.4|3068.4|2981.4|0
1591902300000|2020-06-11 19:05:00|3075.4|2981.4|3076.4|3016.4|3083.4|3020.4|3054.4|2979.4|0
1591902600000|2020-06-11 19:10:00|3073.9|3009.4|3074.9|3016.4|3075.9|3016.4|3073.9|3009.4|0
1591902900000|2020-06-11 19:15:00|3068.9|3008.9|3068.9|3012.4|3074.4|3014.4|3046.9|2975.9|0
1591903200000|2020-06-11 19:20:00|3048.4|3010.9|3044.9|3008.9|3070.4|3010.9|3044.9|2967.4|0
1591903500000|2020-06-11 19:25:00||3001.4||3005.9||3007.9||2967.4|0
1591903800000|2020-06-11 19:30:00||2968.4||3000.4||3007.4||2968.4|0
1591904400000|2020-06-11 19:40:00||2968.4||3009.4||3009.4||2968.4|0
1591904700000|2020-06-11 19:45:00||3002.4||3009.4||3009.4||3002.4|0
1591905000000|2020-06-11 19:50:00||3002.4||3009.4||3009.4||2968.4|0
1591905300000|2020-06-11 19:55:00||2968.4||3009.4||3009.4||2968.4|0
1591941600000|2020-06-12 06:00:00|3097.4|3033.9|3110.9|3033.9|3118.4|3035.4|3089.9|3033.9|0
1591941900000|2020-06-12 06:05:00|3118.9||3089.9||3118.9||3089.9||0
1591942200000|2020-06-12 06:10:00|3089.4||3089.4||3089.4||3089.4||0
1591942800000|2020-06-12 06:20:00|3087.4|3016.9|3079.4|3017.4|3087.4|3017.4|3079.4|3016.9|0
1591943100000|2020-06-12 06:25:00||3016.9||3016.9||3016.9||3016.9|0
1591944000000|2020-06-12 06:40:00||3017.4||3017.4||3017.4||3017.4|0
1591944900000|2020-06-12 06:55:00|3078.9|3017.9|3078.9|3017.9|3079.4|3018.4|3078.4|3017.4|0
1591945200000|2020-06-12 07:00:00|3078.4|3017.4|3045.9|3038.4|3078.4|3038.9|3041.4|3016.9|0
1591945500000|2020-06-12 07:05:00|3044.9|3037.9|3052.4|3043.9|3052.4|3045.4|3042.9|3035.4|10
1591945800000|2020-06-12 07:10:00|3052.9|3044.4|3060.4|3052.9|3060.4|3052.9|3052.9|3044.4|0
1591946100000|2020-06-12 07:15:00|3060.9|3053.4|3067.4|3059.9|3070.9|3063.4|3060.9|3053.4|0
1591946400000|2020-06-12 07:20:00|3066.9|3059.4|3077.4|3069.9|3079.9|3072.9|3066.4|3058.4|8
1591946700000|2020-06-12 07:25:00|3076.4|3069.4|3073.9|3065.9|3076.4|3069.4|3073.9|3065.4|0
1591947000000|2020-06-12 07:30:00|3073.4|3066.4|3067.4|3059.9|3074.9|3067.9|3067.4|3059.4|4
1591947300000|2020-06-12 07:35:00|3067.9|3060.4|3067.4|3059.4|3069.4|3061.9|3063.9|3056.4|0
1591947600000|2020-06-12 07:40:00|3067.9|3060.4|3067.4|3059.9|3069.4|3065.9|3067.4|3059.9|0
1591947900000|2020-06-12 07:45:00|3066.9|3060.4|3066.9|3063.9|3068.4|3063.9|3064.4|3056.9|2
1591948200000|2020-06-12 07:50:00|3069.9|3064.4|3070.4|3064.4|3071.4|3064.9|3067.9|3061.9|6
1591948500000|2020-06-12 07:55:00|3070.9|3063.9|3068.4|3061.9|3070.9|3064.4|3068.4|3061.9|0
1591948800000|2020-06-12 08:00:00|3067.9|3061.4|3069.9|3063.4|3070.4|3064.4|3065.9|3060.4|0
1591949100000|2020-06-12 08:05:00|3070.4|3063.9|3076.4|3069.9|3076.4|3070.4|3070.4|3063.9|5
1591949400000|2020-06-12 08:10:00|3076.9|3070.4|3073.4|3068.4|3077.4|3071.4|3073.4|3067.4|0
1591949700000|2020-06-12 08:15:00|3073.9|3067.9|3079.4|3074.4|3079.4|3074.4|3073.9|3067.9|0
1591950000000|2020-06-12 08:20:00|3079.9|3074.9|3081.9|3076.9|3083.4|3078.4|3079.9|3074.9|4
1591950300000|2020-06-12 08:25:00|3084.4|3077.4|3083.4|3077.4|3086.4|3081.4|3083.4|3076.4|4
1591950600000|2020-06-12 08:30:00|3082.4|3076.9|3082.9|3077.9|3082.9|3077.9|3079.4|3073.4|0
1591950900000|2020-06-12 08:35:00|3083.4|3077.4|3085.4|3079.4|3085.4|3079.4|3083.4|3076.9|0
1591951200000|2020-06-12 08:40:00|3085.9|3079.9|3086.9|3080.4|3087.4|3082.9|3085.9|3079.4|3
1591951500000|2020-06-12 08:45:00|3087.4|3080.9|3086.9|3080.9|3088.9|3082.4|3086.9|3080.9|0
1591951800000|2020-06-12 08:50:00|3087.4|3081.4|3086.4|3079.9|3088.9|3082.9|3086.4|3079.9|0
1591952100000|2020-06-12 08:55:00|3086.9|3080.4|3089.4|3083.4|3089.9|3083.4|3086.9|3080.4|0
1591952400000|2020-06-12 09:00:00|3088.4|3082.9|3085.9|3080.9|3088.9|3083.4|3085.9|3079.9|8
1591952700000|2020-06-12 09:05:00|3086.4|3080.4|3087.9|3083.4|3087.9|3083.9|3086.4|3079.9|10
1591953000000|2020-06-12 09:10:00|3088.4|3082.9|3088.9|3083.4|3089.4|3084.4|3086.4|3080.4|0
1591953300000|2020-06-12 09:15:00|3089.4|3084.4|3090.9|3086.9|3090.9|3086.9|3089.4|3083.4|0
1591953600000|2020-06-12 09:20:00|3091.4|3087.4|3093.4|3087.4|3095.4|3089.9|3091.4|3086.9|0
1591953900000|2020-06-12 09:25:00|3092.9|3086.9|3092.4|3086.4|3093.4|3088.4|3090.4|3084.9|1
1591954200000|2020-06-12 09:30:00|3091.9|3085.9|3090.9|3084.9|3092.4|3086.9|3090.9|3084.9|0
1591954500000|2020-06-12 09:35:00|3091.4|3085.4|3093.9|3088.4|3093.9|3088.4|3090.4|3084.4|0
1591954800000|2020-06-12 09:40:00|3094.4|3088.9|3093.9|3087.4|3095.4|3089.4|3093.9|3087.4|0
1591955100000|2020-06-12 09:45:00|3094.4|3087.9|3096.9|3090.4|3096.9|3090.4|3091.9|3086.4|1
1591955400000|2020-06-12 09:50:00|3097.4|3090.9|3095.9|3089.4|3097.4|3091.4|3095.4|3089.4|0
1591955700000|2020-06-12 09:55:00|3096.4|3089.9|3099.9|3093.4|3099.9|3093.4|3096.4|3089.9|3
1591956000000|2020-06-12 10:00:00|3099.4|3092.9|3101.9|3095.4|3101.9|3095.4|3097.9|3091.9|23
1591956300000|2020-06-12 10:05:00|3101.4|3094.9|3096.9|3088.9|3101.9|3096.9|3096.4|3087.4|5
1591956600000|2020-06-12 10:10:00|3097.4|3088.4|3095.4|3091.9|3098.4|3092.4|3095.4|3086.9|0
1591956900000|2020-06-12 10:15:00|3097.9|3091.4|3097.9|3091.9|3097.9|3093.4|3097.9|3090.9|3
1591957200000|2020-06-12 10:20:00|3098.4|3092.4|3100.9|3093.9|3102.4|3095.4|3098.4|3091.9|0
1591957500000|2020-06-12 10:25:00|3101.4|3094.4|3096.4|3089.4|3103.4|3096.4|3095.4|3086.9|2
1591957800000|2020-06-12 10:30:00|3095.9|3090.4|3090.4|3084.4|3097.4|3090.4|3090.4|3080.9|0
1591958100000|2020-06-12 10:35:00|3089.9|3083.9|3090.9|3084.9|3091.9|3087.9|3089.4|3083.4|8
1591958400000|2020-06-12 10:40:00|3090.4|3084.4|3088.9|3083.4|3091.9|3085.9|3088.9|3082.4|0
1591958700000|2020-06-12 10:45:00|3089.4|3082.9|3089.4|3082.9|3089.9|3084.4|3086.9|3080.9|0
1591959000000|2020-06-12 10:50:00|3089.9|3083.4|3090.4|3083.9|3091.4|3084.9|3089.4|3083.4|0
1591959300000|2020-06-12 10:55:00|3089.9|3083.4|3088.4|3081.9|3090.4|3083.4|3088.4|3081.9|0
1591959600000|2020-06-12 11:00:00|3089.9|3081.4|3092.4|3086.9|3104.4|3086.9|3089.9|3080.4|2
1591959900000|2020-06-12 11:05:00|3091.9|3083.4|3088.9|3082.4|3091.9|3083.4|3088.4|3082.4|3
1591960200000|2020-06-12 11:10:00|3088.4|3081.9|3085.4|3078.4|3089.9|3082.9|3084.9|3078.4|1
1591960500000|2020-06-12 11:15:00|3085.9|3078.9|3085.4|3078.9|3086.4|3079.9|3085.4|3078.9|0
1591960800000|2020-06-12 11:20:00|3084.9|3078.4|3083.8|3076.8|3084.9|3078.4|3083.3|3076.8|0
1591961100000|2020-06-12 11:25:00|3084.8|3077.3|3087.3|3080.8|3087.8|3081.3|3084.8|3077.3|33
1591961400000|2020-06-12 11:30:00|3086.8|3080.3|3085.3|3078.8|3086.8|3080.8|3085.3|3078.8|0
1591961700000|2020-06-12 11:35:00|3085.8|3079.3|3081.8|3075.8|3086.3|3079.8|3081.8|3075.8|1
1591962000000|2020-06-12 11:40:00|3082.3|3076.3|3087.3|3081.3|3089.8|3084.3|3082.3|3076.3|0
1591962300000|2020-06-12 11:45:00|3087.8|3081.8|3084.8|3078.8|3088.3|3082.3|3084.8|3078.8|0
1591962600000|2020-06-12 11:50:00|3084.3|3078.3|3087.3|3080.8|3087.8|3082.3|3084.3|3078.3|2
1591962900000|2020-06-12 11:55:00|3086.8|3081.3|3091.3|3084.8|3093.3|3090.3|3086.8|3080.3|10
1591963200000|2020-06-12 12:00:00|3090.8|3084.3|3092.8|3086.8|3092.8|3086.8|3088.8|3082.3|51
1591963500000|2020-06-12 12:05:00|3093.3|3086.3|3088.8|3082.8|3093.3|3086.8|3088.8|3082.3|0
1591963800000|2020-06-12 12:10:00|3087.8|3082.3|3084.8|3079.3|3089.3|3083.3|3084.8|3079.3|0
1591964100000|2020-06-12 12:15:00|3085.3|3078.8|3087.3|3081.8|3087.3|3081.8|3084.3|3078.8|0
1591964400000|2020-06-12 12:20:00|3087.8|3082.3|3092.3|3085.8|3092.3|3085.8|3087.8|3082.3|0
1591964700000|2020-06-12 12:25:00|3092.8|3086.3|3089.8|3083.3|3093.8|3087.8|3089.3|3083.3|0
1591965000000|2020-06-12 12:30:00|3090.3|3084.3|3092.3|3085.8|3092.3|3086.3|3090.3|3084.3|0
1591965300000|2020-06-12 12:35:00|3091.8|3086.3|3096.8|3090.8|3097.8|3091.8|3091.3|3086.3|0
1591965600000|2020-06-12 12:40:00|3096.3|3090.3|3095.3|3089.3|3096.3|3090.3|3094.3|3088.3|0
1591965900000|2020-06-12 12:45:00|3094.8|3088.8|3095.8|3089.3|3097.3|3091.3|3094.3|3088.3|0
1591966200000|2020-06-12 12:50:00|3095.3|3088.8|3094.8|3088.8|3095.8|3089.8|3092.8|3086.8|0
1591966500000|2020-06-12 12:55:00|3095.3|3089.3|3097.8|3091.3|3097.8|3091.3|3095.3|3089.3|0
1591966800000|2020-06-12 13:00:00|3098.3|3091.8|3101.3|3094.8|3101.3|3095.3|3098.3|3091.8|2
1591967100000|2020-06-12 13:05:00|3101.8|3095.3|3104.8|3098.8|3105.8|3099.8|3101.8|3095.3|0
1591967400000|2020-06-12 13:10:00|3103.8|3098.3|3104.8|3101.3|3104.8|3101.3|3103.8|3098.3|8
1591967700000|2020-06-12 13:15:00|3104.3|3100.8|3104.3|3098.3|3104.3|3101.8|3104.3|3098.3|0
1591968000000|2020-06-12 13:20:00|3104.8|3098.8|3104.3|3099.3|3104.8|3100.3|3104.3|3098.3|0
1591968300000|2020-06-12 13:25:00|3104.8|3098.8|3104.3|3098.3|3104.8|3098.8|3104.3|3097.8|0
1591968600000|2020-06-12 13:30:00|3103.8|3097.8|3108.3|3102.3|3108.3|3102.3|3100.8|3094.8|6
1591968900000|2020-06-12 13:35:00|3107.8|3101.8|3102.8|3096.3|3108.8|3102.8|3099.3|3093.3|0
1591969200000|2020-06-12 13:40:00|3103.3|3096.8|3105.8|3100.8|3107.3|3101.8|3103.3|3096.8|1
1591969500000|2020-06-12 13:45:00|3106.3|3101.3|3101.8|3095.8|3108.3|3103.3|3101.8|3095.8|1
1591969800000|2020-06-12 13:50:00|3100.8|3095.3|3099.8|3093.8|3102.3|3095.8|3099.3|3093.3|0
1591970100000|2020-06-12 13:55:00|3100.3|3094.3|3102.3|3092.8|3102.3|3095.3|3098.8|3092.8|0
1591970400000|2020-06-12 14:00:00|3102.8|3093.3|3101.8|3095.3|3105.3|3098.8|3100.3|3093.3|0
1591970700000|2020-06-12 14:05:00|3101.3|3094.8|3097.8|3091.3|3101.3|3094.8|3097.3|3090.8|0
1591971000000|2020-06-12 14:10:00|3098.3|3091.8|3087.8|3081.3|3099.3|3093.3|3087.8|3081.3|0
1591971300000|2020-06-12 14:15:00|3088.3|3081.8|3087.3|3080.8|3090.3|3084.3|3087.3|3080.8|0
1591971600000|2020-06-12 14:20:00|3087.8|3080.3|3090.3|3084.3|3092.3|3085.8|3087.8|3080.3|0
1591971900000|2020-06-12 14:25:00|3089.8|3083.8|3085.3|3078.8|3090.8|3084.3|3084.8|3078.8|0
1591972200000|2020-06-12 14:30:00|3085.8|3079.3|3090.8|3084.3|3091.8|3085.3|3085.8|3079.3|0
1591972500000|2020-06-12 14:35:00|3090.3|3083.8|3092.3|3086.3|3093.8|3087.8|3089.8|3083.3|1
1591972800000|2020-06-12 14:40:00|3092.8|3086.8|3095.8|3089.3|3096.8|3090.3|3092.8|3086.8|0
1591973100000|2020-06-12 14:45:00|3095.3|3088.8|3094.8|3088.8|3099.8|3093.3|3093.8|3087.8|0
1591973400000|2020-06-12 14:50:00|3094.3|3088.3|3088.3|3081.8|3094.3|3088.3|3088.3|3081.8|0
1591973700000|2020-06-12 14:55:00|3087.8|3081.3|3084.3|3077.8|3088.8|3082.8|3084.3|3077.8|0
1591974000000|2020-06-12 15:00:00|3083.3|3077.3|3072.3|3066.8|3084.3|3078.3|3072.3|3066.8|0
1591974300000|2020-06-12 15:05:00|3072.8|3066.3|3080.8|3074.8|3081.8|3075.8|3072.8|3066.3|18
1591974600000|2020-06-12 15:10:00|3080.3|3074.3|3069.8|3063.8|3080.3|3074.8|3069.8|3063.8|0
1591974900000|2020-06-12 15:15:00|3070.3|3064.3|3062.8|3057.3|3072.8|3066.8|3062.8|3056.8|24
1591975200000|2020-06-12 15:20:00|3063.3|3056.8|3064.8|3058.8|3069.8|3063.8|3063.3|3056.8|1
1591975500000|2020-06-12 15:25:00|3065.3|3059.3|3070.8|3062.8|3071.3|3065.3|3065.3|3058.8|0
1591975800000|2020-06-12 15:30:00|3071.3|3062.3|3076.8|3066.3|3078.8|3069.3|3067.8|3054.3|0
1591976100000|2020-06-12 15:35:00|3090.8|3061.8|3098.3|3072.8|3103.3|3077.8|3085.8|3056.8|0
1591976400000|2020-06-12 15:40:00|3099.8|3073.3|3094.3|3054.3|3099.8|3073.3|3094.3|3040.8|0
1591976700000|2020-06-12 15:45:00|3093.8|3058.8|3096.8|3069.8|3103.8|3074.3|3092.8|3058.8|0
1591977000000|2020-06-12 15:50:00|3095.8|3065.8|3096.8|3068.8|3101.8|3071.8|3093.3|3061.3|0
1591977300000|2020-06-12 15:55:00|3096.3|3069.3|3102.8|3077.3|3106.8|3077.8|3095.8|3064.3|0
1591977600000|2020-06-12 16:00:00|3104.8|3072.8|3108.8|3082.3|3111.8|3082.3|3101.8|3070.8|0
1591977900000|2020-06-12 16:05:00|3108.3|3076.8|3110.8|3071.3|3110.8|3085.3|3107.8|3071.3|0
1591978200000|2020-06-12 16:10:00|3110.3|3065.3|3106.8|3065.8|3131.3|3065.8|3105.3|3044.8|0
1591978500000|2020-06-12 16:15:00|3131.3||3110.8||3131.3||3108.8||0
1591978800000|2020-06-12 16:20:00|3110.3|3058.8|3104.8|3066.3|3110.3|3066.3|3104.8|3058.8|0
1591979100000|2020-06-12 16:25:00|3131.3|3066.8|3104.8|3066.8|3131.3|3066.8|3104.8|3066.8|0
1591979400000|2020-06-12 16:30:00|3104.3|3059.8|3098.8|3060.3|3104.3|3060.3|3098.8|3059.8|0
1591979700000|2020-06-12 16:35:00||3053.3||3061.8||3061.8||3038.3|0
1591980000000|2020-06-12 16:40:00||3054.3||3062.8||3062.8||3054.3|0
1591980300000|2020-06-12 16:45:00|3097.8|3055.8|3092.8|3056.3|3097.8|3056.3|3092.8|3055.8|0
1591980600000|2020-06-12 16:50:00|3111.3|3049.3|3096.8|3056.8|3111.3|3056.8|3094.8|3049.3|0
1591981200000|2020-06-12 17:00:00|3103.3|3049.8|3092.3|3057.8|3103.3|3057.8|3092.3|3049.8|0
1591981500000|2020-06-12 17:05:00|3091.8|3050.8|3089.8|3051.8|3111.3|3051.8|3087.8|3050.8|0
1591982100000|2020-06-12 17:15:00|3089.3||3088.8||3089.3||3088.8||0
1591982400000|2020-06-12 17:20:00|3088.3|3045.3|3083.3|3046.3|3111.3|3052.3|3083.3|3045.3|0
1591982700000|2020-06-12 17:25:00|3089.8|3046.8|3086.3|3047.8|3111.3|3047.8|3084.3|3040.3|0
1591983000000|2020-06-12 17:30:00|3092.8|3048.3|3074.3|3037.3|3110.3|3048.3|3074.3|3016.8|0
1591983300000|2020-06-12 17:35:00|3080.8|3030.3|3079.8|3032.3|3102.8|3038.3|3072.8|3030.3|0
1591983600000|2020-06-12 17:40:00|3079.3||3072.3||3079.3||3072.3||0
1591983900000|2020-06-12 17:45:00|3104.3|3032.8|3064.3|3031.8|3104.3|3032.8|3062.3|3031.8|0
1591984200000|2020-06-12 17:50:00|3101.8|3025.3|3067.8|3026.3|3101.8|3026.3|3060.8|3025.3|0
1591984500000|2020-06-12 17:55:00|3074.8|3016.8|3062.8|3027.3|3106.3|3027.3|3062.8|3016.8|0
1591984800000|2020-06-12 18:00:00|3099.8|3027.8|3103.8|3028.8|3111.3|3028.8|3064.8|3020.8|0
1591985100000|2020-06-12 18:05:00|3102.8|3022.3|3102.3|3021.3|3103.3|3035.3|3102.3|3016.8|0
1591985400000|2020-06-12 18:10:00|3109.3|3021.8|3100.3|3022.8|3109.3|3022.8|3100.3|3016.8|0
1591985700000|2020-06-12 18:15:00|3109.8|3023.3|3098.3|3023.8|3109.8|3023.8|3098.3|3016.8|0
1591986000000|2020-06-12 18:20:00||3016.8||3024.8||3024.8||3016.8|0
1591986300000|2020-06-12 18:25:00||3016.8||3025.3||3025.3||3016.8|0
1591986600000|2020-06-12 18:30:00|3097.8|3023.8|3097.8|3025.8|3097.8|3025.8|3097.8|3023.8|0
1591986900000|2020-06-12 18:35:00|3097.3|3026.3|3096.8|3026.8|3097.3|3026.8|3096.8|3019.3|0
1591987200000|2020-06-12 18:40:00|3098.3|3027.3|3095.8|3027.8|3098.3|3027.8|3095.8|3020.3|0
1591987500000|2020-06-12 18:45:00|3098.3|3028.3|3095.3|3028.3|3098.3|3028.3|3095.3|3028.3|0
1591988100000|2020-06-12 18:55:00|3094.8|3021.3|3094.8|3028.8|3094.8|3028.8|3094.8|3021.3|0
1591988400000|2020-06-12 19:00:00|3098.3|3033.3|3094.8|3037.8|3098.3|3037.8|3094.8|3029.3|0
1591988700000|2020-06-12 19:05:00|3098.3||3096.3||3098.3||3096.3||0
1591989000000|2020-06-12 19:10:00|3098.3||3098.3||3098.3||3098.3||0
1591989300000|2020-06-12 19:15:00|3095.3|3040.8|3092.8|3038.8|3098.3|3040.8|3088.8|3031.3|0
1591989600000|2020-06-12 19:20:00|3092.3||3086.3||3092.3||3086.3||0
1591989900000|2020-06-12 19:25:00|3098.3|3039.3|3083.3|3039.3|3098.3|3039.3|3081.3|3039.3|0
1591990200000|2020-06-12 19:30:00|3098.3|3039.8|3086.8|3040.3|3098.3|3040.3|3085.3|3032.8|0
1591990500000|2020-06-12 19:35:00|3093.8|3040.8|3090.8|3041.8|3098.3|3041.8|3088.8|3033.8|0
1591990800000|2020-06-12 19:40:00|3097.3|3042.3|3095.8|3044.3|3098.3|3044.3|3092.3|3033.8|0
1591991100000|2020-06-12 19:45:00|3098.3|3044.8|3098.3|3045.8|3098.3|3045.8|3097.8|3042.8|0
1591991400000|2020-06-12 19:50:00||3046.3||3047.8||3047.8||3039.8|0
1591991700000|2020-06-12 19:55:00||3040.8||3049.3||3049.3||3040.8|0
1592200800000|2020-06-15 06:00:00|3022.8|2975.8|3041.8|2975.8|3041.8|2976.3|3022.8|2975.8|0
1592201100000|2020-06-15 06:05:00||2976.3||2976.3||2976.3||2976.3|0
1592201400000|2020-06-15 06:10:00|3011.8||3004.3||3011.8||3004.3||0
1592202000000|2020-06-15 06:20:00|3041.8||3041.3||3041.8||3041.3||0
1592202300000|2020-06-15 06:25:00|3039.8||3039.8||3039.8||3039.8||0
1592202600000|2020-06-15 06:30:00|3039.3|2975.8|3038.8|2975.8|3039.3|2975.8|3038.8|2975.8|0
1592203200000|2020-06-15 06:40:00|3038.3||3037.8||3038.3||3037.8||0
1592203500000|2020-06-15 06:45:00|3038.3|2974.8|3041.3|2975.3|3041.3|2975.3|3038.3|2974.8|0
1592203800000|2020-06-15 06:50:00|3040.3||3040.3||3040.3||3040.3||0
1592204100000|2020-06-15 06:55:00|3039.8|2975.8|3039.8|2975.8|3040.3|2976.3|3039.8|2975.3|0
1592204400000|2020-06-15 07:00:00|3029.3|2977.8|3010.3|3003.8|3035.3|3003.8|3008.3|2977.8|0
1592204700000|2020-06-15 07:05:00|3010.8|3004.3|3015.8|3008.3|3018.3|3010.8|3005.8|2997.3|1
1592205000000|2020-06-15 07:10:00|3016.3|3008.8|3013.8|3006.8|3021.3|3013.8|3012.3|3004.8|0
1592205300000|2020-06-15 07:15:00|3012.8|3006.3|3021.3|3013.3|3021.3|3013.3|3011.8|3004.8|0
1592205600000|2020-06-15 07:20:00|3020.8|3013.8|3016.3|3009.3|3020.8|3013.8|3010.8|3002.8|1
1592205900000|2020-06-15 07:25:00|3016.8|3009.8|3017.3|3009.8|3017.3|3009.8|3013.8|3005.8|0
1592206200000|2020-06-15 07:30:00|3016.3|3009.3|3009.8|3002.3|3016.3|3009.3|3009.3|3002.3|0
1592206500000|2020-06-15 07:35:00|3009.3|3001.8|3013.3|3005.8|3014.3|3007.8|3008.8|3001.8|0
1592206800000|2020-06-15 07:40:00|3012.8|3005.3|3005.3|2997.8|3014.3|3006.8|3005.3|2997.3|0
1592207100000|2020-06-15 07:45:00|3005.8|2998.3|3000.3|2992.8|3007.8|3000.8|2999.8|2992.8|100
1592207400000|2020-06-15 07:50:00|2999.8|2992.3|2997.3|2990.3|2999.8|2992.3|2995.8|2988.3|0
1592207700000|2020-06-15 07:55:00|2997.8|2991.3|2995.8|2988.3|3000.3|2994.3|2995.8|2988.3|1
1592208000000|2020-06-15 08:00:00|2996.3|2988.8|2996.3|2988.8|2997.3|2990.8|2995.3|2987.8|0
1592208300000|2020-06-15 08:05:00|2995.8|2988.3|2993.3|2986.3|2995.8|2988.3|2993.3|2985.8|0
1592208600000|2020-06-15 08:10:00|2992.8|2985.8|3000.8|2994.3|3000.8|2994.3|2992.3|2985.3|2
1592208900000|2020-06-15 08:15:00|3001.3|2995.3|3009.3|3003.3|3009.3|3003.3|3001.3|2994.8|0
1592209200000|2020-06-15 08:20:00|3008.8|3002.8|3010.8|3005.3|3010.8|3005.3|3006.8|3000.8|14
1592209500000|2020-06-15 08:25:00|3011.3|3004.8|3014.3|3007.8|3015.8|3009.8|3011.3|3004.8|0
1592209800000|2020-06-15 08:30:00|3013.8|3008.3|3020.8|3014.8|3020.8|3014.8|3012.3|3007.8|36
1592210100000|2020-06-15 08:35:00|3021.3|3014.3|3024.8|3019.3|3026.3|3019.8|3021.3|3014.3|12
1592210400000|2020-06-15 08:40:00|3025.3|3019.8|3034.3|3027.8|3034.3|3028.3|3025.3|3019.8|0
1592210700000|2020-06-15 08:45:00|3034.8|3028.3|3035.3|3029.3|3038.3|3032.3|3034.8|3027.3|3
1592211000000|2020-06-15 08:50:00|3034.3|3028.8|3035.3|3029.3|3035.3|3029.3|3032.3|3026.3|101
1592211300000|2020-06-15 08:55:00|3035.8|3029.8|3036.8|3030.8|3037.8|3031.8|3035.8|3028.8|0
1592211600000|2020-06-15 09:00:00|3037.3|3030.3|3036.8|3030.8|3038.3|3032.3|3036.3|3030.3|100
1592211900000|2020-06-15 09:05:00|3037.3|3030.3|3038.3|3032.3|3040.3|3034.3|3037.3|3030.3|0
1592212200000|2020-06-15 09:10:00|3038.8|3033.3|3039.3|3032.8|3040.3|3034.3|3037.8|3031.3|0
1592212500000|2020-06-15 09:15:00|3039.8|3033.3|3045.8|3039.3|3045.8|3039.8|3039.8|3033.3|0
1592212800000|2020-06-15 09:20:00|3046.3|3039.8|3049.8|3043.3|3049.8|3043.8|3046.3|3039.3|0
1592213100000|2020-06-15 09:25:00|3049.3|3042.8|3049.8|3043.8|3049.8|3043.8|3047.8|3041.3|10
1592213400000|2020-06-15 09:30:00|3050.3|3043.3|3047.8|3041.8|3050.8|3044.8|3045.8|3039.3|0
1592213700000|2020-06-15 09:35:00|3048.3|3042.3|3049.3|3043.3|3050.3|3043.8|3046.8|3040.8|0
1592214000000|2020-06-15 09:40:00|3049.8|3043.8|3062.3|3038.8|3062.3|3045.8|3049.8|3038.3|0
1592214300000|2020-06-15 09:45:00|3061.8|3042.8|3058.8|3052.3|3061.8|3053.8|3053.8|3042.8|0
1592214600000|2020-06-15 09:50:00|3059.3|3052.8|3063.3|3056.3|3065.3|3058.8|3059.3|3052.8|5
1592214900000|2020-06-15 09:55:00|3062.8|3055.8|3067.3|3060.3|3067.3|3060.8|3062.3|3055.8|0
1592215200000|2020-06-15 10:00:00|3066.8|3060.8|3072.3|3065.8|3072.3|3065.8|3066.3|3059.3|108
1592215500000|2020-06-15 10:05:00|3072.8|3066.3|3070.8|3064.8|3073.3|3069.8|3070.3|3063.8|10
1592215800000|2020-06-15 10:10:00|3071.3|3065.3|3071.3|3065.3|3073.8|3067.8|3071.3|3065.3|0
1592216100000|2020-06-15 10:15:00|3070.8|3064.8|3062.8|3056.8|3070.8|3065.3|3061.8|3055.8|1
1592216400000|2020-06-15 10:20:00|3063.3|3057.3|3064.3|3057.8|3064.8|3058.8|3063.3|3057.3|0
1592216700000|2020-06-15 10:25:00|3063.3|3057.3|3065.3|3059.3|3066.3|3060.3|3063.3|3056.3|0
1592217000000|2020-06-15 10:30:00|3063.8|3058.8|3063.3|3057.3|3063.8|3059.3|3059.8|3053.3|0
1592217300000|2020-06-15 10:35:00|3063.8|3057.8|3067.8|3062.8|3067.8|3062.8|3063.8|3057.8|0
1592217600000|2020-06-15 10:40:00|3070.8|3063.3|3072.3|3065.8|3072.3|3066.3|3070.8|3063.3|1
1592217900000|2020-06-15 10:45:00|3072.8|3066.3|3060.8|3054.8|3072.8|3066.8|3060.8|3054.8|0
1592218200000|2020-06-15 10:50:00|3061.3|3055.8|3062.8|3056.3|3064.8|3058.8|3061.3|3055.8|0
1592218500000|2020-06-15 10:55:00|3063.3|3056.8|3062.3|3055.8|3064.8|3058.3|3062.3|3055.8|0
1592218800000|2020-06-15 11:00:00|3062.8|3055.3|3062.8|3056.3|3069.3|3057.3|3061.8|3049.8|0
1592219100000|2020-06-15 11:05:00|3062.3|3055.8|3063.8|3057.3|3063.8|3057.3|3060.3|3055.8|1
1592219400000|2020-06-15 11:10:00|3064.3|3057.8|3061.8|3058.3|3064.3|3058.3|3061.3|3057.8|82
1592219700000|2020-06-15 11:15:00|3062.3|3057.8|3064.3|3057.8|3064.3|3057.8|3062.3|3057.8|7
1592220000000|2020-06-15 11:20:00|3064.8|3058.3|3065.3|3058.8|3065.3|3058.8|3063.8|3058.3|0
1592220300000|2020-06-15 11:25:00|3065.8|3058.3|3064.3|3061.3|3067.3|3061.8|3064.3|3058.3|0
1592220600000|2020-06-15 11:30:00|3064.8|3062.8|3065.8|3062.8|3066.3|3062.8|3064.8|3062.8|0
1592220900000|2020-06-15 11:35:00|3066.3|3063.3|3070.3|3065.3|3070.3|3067.8|3066.3|3063.3|2
1592221200000|2020-06-15 11:40:00|3070.8|3065.8|3073.3|3067.3|3073.3|3067.8|3070.8|3065.8|0
1592221500000|2020-06-15 11:45:00|3073.8|3067.8|3076.3|3070.3|3077.3|3070.8|3073.8|3067.3|0
1592221800000|2020-06-15 11:50:00|3076.8|3070.8|3078.3|3071.8|3078.8|3072.3|3076.8|3070.8|0
1592222100000|2020-06-15 11:55:00|3077.3|3066.8|3071.8|3065.3|3077.3|3066.8|3071.3|3065.3|1
1592222400000|2020-06-15 12:00:00|3072.3|3065.8|3069.3|3063.3|3072.8|3066.3|3069.3|3063.3|0
1592222700000|2020-06-15 12:05:00|3069.8|3063.8|3071.3|3065.3|3072.3|3066.3|3069.8|3063.8|0
1592223000000|2020-06-15 12:10:00|3071.8|3065.8|3070.5|3064|3076|3069.5|3070.5|3064|0
1592223300000|2020-06-15 12:15:00|3070|3063.5|3070|3063.5|3070|3063.5|3066.5|3060.5|0
1592223600000|2020-06-15 12:20:00|3070.5|3064|3067|3061|3071|3065.5|3066.5|3060|0
1592223900000|2020-06-15 12:25:00|3067.5|3061.5|3067.5|3059.5|3068|3062|3065|3059|0
1592224200000|2020-06-15 12:30:00|3068|3060|3073|3067|3073|3067|3067.5|3060|0
1592224500000|2020-06-15 12:35:00|3073.5|3067.5|3077|3071.5|3077|3071.5|3073.5|3067.5|0
1592224800000|2020-06-15 12:40:00|3076.5|3071|3072.5|3066.5|3076.5|3071.5|3071.5|3065.5|0
1592225100000|2020-06-15 12:45:00|3073|3067|3076.5|3070|3076.5|3070|3073|3067|77
1592225400000|2020-06-15 12:50:00|3076|3069.5|3075.5|3069.5|3076.5|3070.5|3075.5|3069.5|0
1592225700000|2020-06-15 12:55:00|3075|3069|3072.5|3066.5|3075|3069|3072.5|3066.5|0
1592226000000|2020-06-15 13:00:00||3066||3068||3068.5||3066|0
1592226300000|2020-06-15 13:05:00|3072|3068.5|3068|3062|3072|3069|3068|3062|0
1592226600000|2020-06-15 13:10:00|3067|3061.5|3065.5|3059|3067|3061.5|3065|3059|0
1592226900000|2020-06-15 13:15:00|3064.5|3058.5|3065|3059|3065|3059|3063.5|3057|0
1592227200000|2020-06-15 13:20:00|3065.5|3059.5|3060|3054.5|3067|3061|3060|3054.5|0
1592227500000|2020-06-15 13:25:00|3059.5|3054|3054.5|3051|3059.5|3054|3054.5|3050.5|10
1592227800000|2020-06-15 13:30:00|3057.5|3051.5|3052|3046|3058|3052|3052|3045.5|1
1592228100000|2020-06-15 13:35:00|3052.5|3046.5|3054.5|3049|3057|3051|3052.5|3046.5|0
1592228400000|2020-06-15 13:40:00|3054|3048.5|3055|3049|3058|3052.5|3053.5|3047.5|1
1592228700000|2020-06-15 13:45:00|3055.5|3048.5|3049.5|3043.5|3055.5|3049|3049.5|3043.5|0
1592229000000|2020-06-15 13:50:00|3049|3043|3056.5|3050|3056.5|3050.5|3048.5|3043|0
1592229300000|2020-06-15 13:55:00|3057|3050.5|3065|3058.5|3065|3058.5|3057|3050|0
1592229600000|2020-06-15 14:00:00|3065.5|3059|3065.5|3059.5|3065.5|3060|3062.5|3057.5|0
1592229900000|2020-06-15 14:05:00|3066|3060|3073.5|3067.5|3073.5|3067.5|3066|3060|2
1592230200000|2020-06-15 14:10:00|3073|3067|3072|3069|3076|3069.5|3071.5|3067|0
1592230500000|2020-06-15 14:15:00|3071.5|3065|3073.5|3067|3073.5|3067.5|3070|3063.5|177
1592230800000|2020-06-15 14:20:00|3072.5|3067.5|3072.5|3065.5|3074|3068.5|3072|3065|0
1592231100000|2020-06-15 14:25:00|3071.5|3066|3071.5|3065.5|3073.5|3067.5|3071|3064|29
1592231400000|2020-06-15 14:30:00|3071|3065|3076|3070.5|3076|3070.5|3070.5|3064|1
1592231700000|2020-06-15 14:35:00|3076.5|3071|3073.5|3067.5|3079.5|3073.5|3073.5|3067|0
1592232000000|2020-06-15 14:40:00|3073|3067|3074|3067.5|3075|3069|3072.5|3066|0
1592232300000|2020-06-15 14:45:00|3074.5|3068|3080|3073|3081|3074.5|3074.5|3068|0
1592232600000|2020-06-15 14:50:00|3079.5|3073.5|3083|3076|3083|3076.5|3078|3071.5|0
1592232900000|2020-06-15 14:55:00|3082.5|3075.5|3076.5|3070|3083|3076.5|3076.5|3070|0
1592233200000|2020-06-15 15:00:00|3075.5|3070.5|3080.5|3074.5|3080.5|3074.5|3075.5|3069|6
1592233500000|2020-06-15 15:05:00|3081|3074|3083|3077|3084|3078|3081|3074|0
1592233800000|2020-06-15 15:10:00|3083.5|3077.5|3084.5|3078|3084.5|3078.5|3080|3073.5|0
1592234100000|2020-06-15 15:15:00|3083.5|3077.5|3084|3078|3084|3078|3079|3073|2
1592234400000|2020-06-15 15:20:00|3084.5|3077.5|3089.5|3083.5|3089.5|3083.5|3083.5|3077.5|0
1592234700000|2020-06-15 15:25:00|3089|3083|3086|3066|3089|3083.5|3084.5|3063|0
1592235000000|2020-06-15 15:30:00|3086.5|3065.5|3094.5|3074|3096|3077.5|3080|3065|22
1592235300000|2020-06-15 15:35:00|3093.5|3073.5|3099.5|3068.5|3101|3075|3093.5|3061|0
1592235600000|2020-06-15 15:40:00|3107|3067.5|3093|3061|3107|3068|3093|3056|0
1592235900000|2020-06-15 15:45:00|3099.5|3061.5|3098|3062.5|3106|3063.5|3098|3031.5|0
1592236200000|2020-06-15 15:50:00|3097.5|3063|3102.5|3060|3131.5|3066|3097.5|3034|0
1592236500000|2020-06-15 15:55:00|3109.5|3060.5|3100|3061|3109.5|3061|3100|3053.5|0
1592236800000|2020-06-15 16:00:00|3099||3106||3130.5||3099||0
1592237100000|2020-06-15 16:05:00|3113||3112.5||3113||3112.5||0
1592237400000|2020-06-15 16:10:00|3112|3043.5|3112|3061.5|3112|3061.5|3112|3043.5|0
1592237700000|2020-06-15 16:15:00|3111.5|3054.5|3110.5|3063|3111.5|3063|3110.5|3043.5|0
1592238000000|2020-06-15 16:20:00|3110|3063.5|3116.5|3063.5|3117|3063.5|3109|3063.5|61
1592238600000|2020-06-15 16:30:00|3123.5|3064|3116|3064|3123.5|3064|3116|3064|0
1592238900000|2020-06-15 16:35:00|3115.5|3064.5|3115.5|3064.5|3115.5|3064.5|3115.5|3064.5|0
1592239500000|2020-06-15 16:45:00|3115|3057.5|3115|3065|3115|3065|3115|3057.5|0
1592239800000|2020-06-15 16:50:00|3114.5||3113||3114.5||3113||0
1592240100000|2020-06-15 16:55:00|3112.5|3065.5|3119|3066|3120.5|3066|3112.5|3065.5|0
1592240400000|2020-06-15 17:00:00|3118.5||3114||3118.5||3114||0
1592240700000|2020-06-15 17:05:00|3121.5||3121||3121.5||3121||0
1592241000000|2020-06-15 17:10:00||3092.5||3092.5||3092.5||3092.5|0
1592241300000|2020-06-15 17:15:00|3120.5||3118.5||3120.5||3118.5||0
1592241600000|2020-06-15 17:20:00|3125.5||3118.5||3125.5||3118.5||0
1592241900000|2020-06-15 17:25:00|3118||3117||3139.5||3116||0
1592242500000|2020-06-15 17:35:00|3139.5||3117||3139.5||3117||0
1592243100000|2020-06-15 17:45:00|3116.5||3115||3116.5||3115||0
1592243400000|2020-06-15 17:50:00|3148||3117||3148||3117||0
1592243700000|2020-06-15 17:55:00|3116.5||3113.5||3116.5||3113.5||0
1592244000000|2020-06-15 18:00:00|3146.5|3093|3135|3093|3149.5|3093|3115.5|3093|0
1592244300000|2020-06-15 18:05:00|3134.5||3142||3149.5||3133.5||0
1592244600000|2020-06-15 18:10:00|3149.5||3141.5||3149.5||3141.5||0
1592244900000|2020-06-15 18:15:00|3149.5||3141||3149.5||3138||0
1592245200000|2020-06-15 18:20:00|3149.5||3143||3149.5||3136.5||0
1592245500000|2020-06-15 18:25:00|3149.5||3140||3149.5||3140||0
1592245800000|2020-06-15 18:30:00|3147.5||3146.5||3147.5||3146.5||0
1592246400000|2020-06-15 18:40:00|3149.5||3135.5||3149.5||3135.5||0
1592246700000|2020-06-15 18:45:00|3149.5||3143.5||3149.5||3136.5||0
1592247300000|2020-06-15 18:55:00|3149.5||3143||3149.5||3143||0
1592247600000|2020-06-15 19:00:00|3142.5||3142.5||3142.5||3142.5||0
1592247900000|2020-06-15 19:05:00|3142||3139.5||3147.5||3139.5||0
1592248200000|2020-06-15 19:10:00|3147||3146||3149.5||3146||0
1592248800000|2020-06-15 19:20:00|3149.5||3145.5||3149.5||3145.5||0
1592249400000|2020-06-15 19:30:00|3149.5|3093.5|3144.5|3093|3149.5|3093.5|3144.5|3093|0
1592249700000|2020-06-15 19:35:00|3149.5|3093.5|3142.5|3093.5|3149.5|3093.5|3142.5|3093.5|0
1592250000000|2020-06-15 19:40:00||3094||3096.5||3096.5||3094|0
1592250300000|2020-06-15 19:45:00|3142|3093.5|3142|3097|3142|3097|3142|3093.5|0
1592250600000|2020-06-15 19:50:00|3149.5|3097.5|3140.5|3098.5|3149.5|3098.5|3140.5|3093.5|0
1592250900000|2020-06-15 19:55:00|3140|3093.5|3147|3099|3147|3099|3140|3093.5|5
1592287200000|2020-06-16 06:00:00|3203|3159.5|3203|3121.5|3203|3159.5|3202.5|3121.5|0
1592287500000|2020-06-16 06:05:00|3202.5|3122|3202.5|3121.5|3202.5|3122.5|3202.5|3121.5|0
1592288100000|2020-06-16 06:15:00|3198|3124.5|3198|3125|3198|3125|3198|3124.5|0
1592288400000|2020-06-16 06:20:00|3197.5|3125.5|3193|3125|3197.5|3126|3193|3125|0
1592289000000|2020-06-16 06:30:00|3178|3129|3178|3147.5|3178|3147.5|3178|3129|0
1592289900000|2020-06-16 06:45:00|3173|3115|3168|3115|3173|3115|3168|3113.5|36
1592290200000|2020-06-16 06:50:00|3153|3115.5|3513.5|3115|3513.5|3116|3153|3115|1
1592290500000|2020-06-16 06:55:00|3233.5|3110.5|3187|3116|3233.5|3116|3187|3109.5|0
1592290800000|2020-06-16 07:00:00|3186|3116.5|3149.5|3135.5|3186|3136|3145.5|3109.5|1
1592291100000|2020-06-16 07:05:00|3150|3135|3144|3132.5|3161|3141.5|3143.5|3130.5|0
1592291400000|2020-06-16 07:10:00|3144.5|3132|3145|3136.5|3146.5|3136.5|3139.5|3122.5|19
1592291700000|2020-06-16 07:15:00|3145.5|3137|3150|3136|3158.5|3139.5|3145|3128.5|0
1592292000000|2020-06-16 07:20:00|3150.5|3136.5|3158|3145|3159|3149|3149|3135.5|44
1592292300000|2020-06-16 07:25:00|3157.5|3144.5|3162|3150|3162.5|3153|3152.5|3139.5|4
1592292600000|2020-06-16 07:30:00|3161.5|3149.5|3159.5|3145.5|3162|3153|3154|3140|5
1592292900000|2020-06-16 07:35:00|3159|3145|3159.5|3147|3168|3163.5|3151|3143|17
1592293200000|2020-06-16 07:40:00|3159|3146.5|3156.5|3144|3162|3148.5|3156|3143|30
1592293500000|2020-06-16 07:45:00|3157|3143.5|3153|3141|3159|3145|3152|3139|0
1592293800000|2020-06-16 07:50:00|3153.5|3141.5|3155|3142.5|3159|3145.5|3152|3139|0
1592294100000|2020-06-16 07:55:00|3155.5|3142|3150|3135.5|3156|3142.5|3145|3134.5|1
1592294400000|2020-06-16 08:00:00|3150.5|3135|3148|3140.5|3151.5|3142|3146|3132.5|0
1592294700000|2020-06-16 08:05:00|3148.5|3140|3148|3140|3148.5|3140|3144|3136.5|0
1592295000000|2020-06-16 08:10:00|3148.5|3140.5|3152.5|3145|3154|3146.5|3148.5|3140.5|0
1592295300000|2020-06-16 08:15:00|3152|3144.5|3155.5|3149|3155.5|3149|3151.5|3144|0
1592295600000|2020-06-16 08:20:00|3155|3148.5|3152|3146|3155.5|3149.5|3152|3146|0
1592295900000|2020-06-16 08:25:00|3152.5|3145.5|3156|3149.5|3156|3150|3152.5|3145.5|1
1592296200000|2020-06-16 08:30:00|3156.5|3150.5|3155|3148.5|3156.5|3150.5|3154|3147.5|0
1592296500000|2020-06-16 08:35:00|3154|3148|3158|3152|3159|3152.5|3153|3146.5|0
1592296800000|2020-06-16 08:40:00|3158.5|3151.5|3157|3150.5|3158.5|3152|3157|3150.5|0
1592297100000|2020-06-16 08:45:00|3157.5|3151.5|3153|3146.5|3157.5|3151.5|3152|3145.5|0
1592297400000|2020-06-16 08:50:00|3153.5|3147.5|3147|3141|3155|3148.5|3147|3141|1
1592297700000|2020-06-16 08:55:00|3147.5|3140.5|3150|3141.5|3150|3142.5|3146|3140|0
1592298000000|2020-06-16 09:00:00|3149.5|3142|3152.5|3146|3154|3147.5|3149|3142|0
1592298300000|2020-06-16 09:05:00|3153|3147|3152.5|3146.5|3154.5|3148|3151.5|3145.5|0
1592298600000|2020-06-16 09:10:00|3152|3146|3149.5|3145|3152|3146|3148.5|3142.5|0
1592298900000|2020-06-16 09:15:00|3150|3144.5|3148.5|3142.5|3151.5|3145|3148.5|3142.5|1
1592299200000|2020-06-16 09:20:00|3149|3143|3155|3149|3155|3149|3149|3143|0
1592299500000|2020-06-16 09:25:00|3155.5|3149.5|3154|3147.5|3156|3150|3154|3147.5|0
1592299800000|2020-06-16 09:30:00|3154.5|3147|3153|3147|3154.5|3148|3153|3146.5|0
1592300100000|2020-06-16 09:35:00|3153.5|3147.5|3154.5|3148|3155.5|3149.5|3153.5|3146.5|0
1592300400000|2020-06-16 09:40:00|3155|3149|3158.5|3152.5|3159.5|3153.5|3155|3149|0
1592300700000|2020-06-16 09:45:00|3157.5|3152|3160.5|3154|3160.5|3154.5|3157.5|3150|6
1592301000000|2020-06-16 09:50:00|3160|3153.5|3161|3154.5|3161|3154.5|3157.5|3151.5|0
1592301300000|2020-06-16 09:55:00|3160|3154|3160.5|3154|3160.5|3154.5|3158|3152|0
1592301600000|2020-06-16 10:00:00|3159.5|3153.5|3159|3153|3160|3154|3159|3153|0
1592301900000|2020-06-16 10:05:00|3159.5|3153.5|3162.5|3156|3162.5|3156|3159.5|3153.5|0
1592302200000|2020-06-16 10:10:00|3163|3156.5|3163.5|3160.5|3165|3160.5|3163|3156.5|0
1592302500000|2020-06-16 10:15:00|3166|3161|3165|3159|3167|3162|3165|3159|54
1592302800000|2020-06-16 10:20:00|3164|3158.5|3163|3157|3164|3159|3163|3157|0
1592303100000|2020-06-16 10:25:00|3165.5|3157.5|3166.5|3160|3166.5|3160|3165.5|3157.5|3
1592303400000|2020-06-16 10:30:00|3165.5|3159.5|3169.5|3163|3169.5|3163.5|3165.5|3159.5|0
1592303700000|2020-06-16 10:35:00|3168.5|3162.5|3166|3160|3169.5|3164.5|3166|3160|25
1592304000000|2020-06-16 10:40:00|3165|3159.5|3166|3160|3166|3160|3165|3158.5|0
1592304300000|2020-06-16 10:45:00|3166.5|3160.5|3166|3160|3167|3161|3165|3158.5|0
1592304600000|2020-06-16 10:50:00|3166.5|3161|3167.5|3161.5|3167.5|3162|3166.5|3160.5|20
1592304900000|2020-06-16 10:55:00|3168|3161|3170|3163|3170|3164|3168|3161|0
1592305200000|2020-06-16 11:00:00|3170.5|3163.5|3168|3161|3173|3164|3167.5|3150.5|0
1592305500000|2020-06-16 11:05:00|3167|3160.5|3162.5|3156|3167|3161|3162.5|3156|208
1592305800000|2020-06-16 11:10:00|3162|3155.5|3160.5|3154|3162|3155.5|3159.5|3153.5|0
1592306100000|2020-06-16 11:15:00|3160|3153.5|3164|3157.5|3164|3158|3159.5|3153.5|0
1592306400000|2020-06-16 11:20:00|3164.5|3158|3165|3159|3165|3159.5|3164.5|3158|0
1592306700000|2020-06-16 11:25:00|3165.5|3158.5|3165|3158.5|3166|3160.5|3165|3158.5|0
1592307000000|2020-06-16 11:30:00|3165.5|3159|3167.5|3161|3167.5|3161|3165.5|3159|0
1592307300000|2020-06-16 11:35:00|3167|3160.5|3164.5|3158|3167|3161|3164.5|3158|0
1592307600000|2020-06-16 11:40:00|3164|3157|3162.5|3156|3165|3158.5|3162|3156|0
1592307900000|2020-06-16 11:45:00|3162|3155.5|3166|3159.5|3166|3160|3161.5|3155.5|0
1592308200000|2020-06-16 11:50:00|3165|3159|3168|3161.5|3168|3161.5|3165|3159|0
1592308500000|2020-06-16 11:55:00|3167.5|3161|3167|3160.5|3167.5|3161|3167|3160|0
1592308800000|2020-06-16 12:00:00|3167.5|3161|3169|3163|3169|3163.5|3167.5|3160|0
1592309100000|2020-06-16 12:05:00|3168.5|3162.5|3168|3161.5|3168.5|3162.5|3168|3161|0
1592309400000|2020-06-16 12:10:00|3167|3161|3168.5|3162.5|3168.5|3163|3166|3160|0
1592309700000|2020-06-16 12:15:00|3169|3163|3166.5|3160|3169.5|3163.5|3166.5|3160|0
1592310000000|2020-06-16 12:20:00|3167|3160.5|3165.5|3159|3167|3161.5|3165|3159|0
1592310300000|2020-06-16 12:25:00|3165|3158.5|3166|3157.5|3167|3161|3164.5|3157.5|0
1592310600000|2020-06-16 12:30:00|3166.5|3158|3165.5|3159|3168.5|3162.5|3163.5|3156.5|0
1592310900000|2020-06-16 12:35:00|3165|3159.5|3167|3160.5|3167|3161|3164.5|3158|8
1592311200000|2020-06-16 12:40:00|3167.5|3161|3169.5|3163.5|3170|3163.5|3167.5|3160|0
1592311500000|2020-06-16 12:45:00|3169|3163|3170.5|3164.5|3170.5|3164.5|3168.5|3162|0
1592311800000|2020-06-16 12:50:00|3171|3164|3174.5|3168|3174.5|3168.5|3171|3164|0
1592312100000|2020-06-16 12:55:00|3174|3167.5|3171.5|3165.5|3175|3169|3171.5|3165.5|0
1592312400000|2020-06-16 13:00:00|3172|3165|3174.5|3168|3174.5|3168.5|3171.5|3165|0
1592312700000|2020-06-16 13:05:00|3174|3167.5|3175|3168.5|3176|3169.5|3172.5|3166.5|0
1592313000000|2020-06-16 13:10:00|3174.5|3168|3173|3165|3174.5|3168.5|3173|3164.5|11
1592313300000|2020-06-16 13:15:00|3172|3164.5|3170.5|3164|3172|3164.5|3169|3162.5|0
1592313600000|2020-06-16 13:20:00|3171|3164.5|3168.5|3162.5|3171|3165|3168|3161.5|0
1592313900000|2020-06-16 13:25:00|3169|3162|3168.5|3162|3169|3162.5|3165.5|3159.5|0
1592314200000|2020-06-16 13:30:00|3167.5|3161.5|3169|3162.5|3171.5|3165|3166.5|3160|0
1592314500000|2020-06-16 13:35:00|3168|3162|3170.5|3164|3172|3166|3167|3161|0
1592314800000|2020-06-16 13:40:00|3171|3164.5|3171|3164.5|3171|3165|3169.5|3163.5|1
1592315100000|2020-06-16 13:45:00|3171.5|3165.5|3170|3166|3174.5|3168.5|3170|3165.5|169
1592315400000|2020-06-16 13:50:00|3170.5|3165.5|3171|3165.5|3172|3165.5|3169.5|3165.5|0
1592315700000|2020-06-16 13:55:00|3171.5|3166|3173.5|3164|3175|3166.5|3171|3164|3
1592316000000|2020-06-16 14:00:00|3173|3163.5|3168|3161.5|3175|3166.5|3165.5|3159.5|39
1592316300000|2020-06-16 14:05:00|3167.5|3161|3167.5|3160|3171.5|3165|3167|3160|0
1592316600000|2020-06-16 14:10:00|3166.5|3160.5|3168.5|3162.5|3169.5|3163.5|3166.5|3160|10
1592316900000|2020-06-16 14:15:00|3169|3162|3170|3163|3170|3164|3168|3161|0
1592317200000|2020-06-16 14:20:00|3169.5|3162.5|3167.5|3161|3169.5|3162.5|3162|3157.5|1
1592317500000|2020-06-16 14:25:00|3168|3162|3172|3165|3172|3166|3168|3162|0
1592317800000|2020-06-16 14:30:00|3172.5|3165.5|3170.5|3164|3173|3166.5|3170|3163.5|0
1592318100000|2020-06-16 14:35:00|3171|3163.5|3169|3162.5|3171.5|3165.5|3162.5|3156.5|0
1592318400000|2020-06-16 14:40:00|3168|3162|3159.5|3153|3168|3163|3159.5|3153|2
1592318700000|2020-06-16 14:45:00|3158.5|3152.5|3168|3161.5|3168.5|3162|3157.5|3150.5|2
1592319000000|2020-06-16 14:50:00|3167.5|3162|3153|3147|3167.5|3162|3150.5|3143.5|0
1592319300000|2020-06-16 14:55:00|3153.5|3146.5|3146.5|3137.5|3155|3148.5|3145.5|3136|0
1592319600000|2020-06-16 15:00:00|3147|3138|3153.5|3147|3153.5|3147|3137|3130|0
1592319900000|2020-06-16 15:05:00|3154|3148|3156.5|3150.5|3158|3151.5|3153.5|3147|0
1592320200000|2020-06-16 15:10:00|3157|3151|3156.5|3150|3157.5|3151.5|3151.5|3144.5|1
1592320500000|2020-06-16 15:15:00|3157|3150.5|3160.5|3154|3163.5|3157.5|3157|3150|41
1592320800000|2020-06-16 15:20:00|3161|3153.5|3164|3158|3166|3159.5|3160.5|3153|13
1592321100000|2020-06-16 15:25:00|3164.5|3158.5|3162.5|3154.5|3165|3158.5|3161.5|3154.5|2
1592321400000|2020-06-16 15:30:00|3163|3154|3167|3153|3172.5|3157.5|3157|3139|0
1592321700000|2020-06-16 15:35:00|3167.5|3152.5|3169.5|3136|3178|3152.5|3166|3129|0
1592322000000|2020-06-16 15:40:00|3169|3134.5|3171.5|3139|3173.5|3140|3169|3115.5|0
1592322300000|2020-06-16 15:45:00|3172|3139.5|3175|3146.5|3175.5|3146.5|3171.5|3133.5|115
1592322600000|2020-06-16 15:50:00|3174.5|3147|3175|3144|3175|3147.5|3174|3142.5|0
1592322900000|2020-06-16 15:55:00|3175.5|3136.5|3175|3139.5|3175.5|3139.5|3175|3129|99
1592323200000|2020-06-16 16:00:00|3175.5|3131.5|3175|3136|3175.5|3137.5|3175|3117.5|1
1592323500000|2020-06-16 16:05:00||3129||3129.5||3129.5||3129|0
1592323800000|2020-06-16 16:10:00||3108.5||3130||3130||3108.5|0
1592324100000|2020-06-16 16:15:00|3156|3108.5|3156|3130.5|3156|3130.5|3156|3108.5|0
1592325000000|2020-06-16 16:30:00||3131||3142.5||3144.5||3107|0
1592325300000|2020-06-16 16:35:00|3175|3150.5|3175|3150.5|3175|3150.5|3175|3150.5|1
1592325600000|2020-06-16 16:40:00|3175.5||3175.5||3175.5||3175.5||49
1592325900000|2020-06-16 16:45:00||3122.5||3144||3144||3122.5|0
1592326200000|2020-06-16 16:50:00|3185.5||3185.5||3185.5||3185.5||0
1592326800000|2020-06-16 17:00:00|3185|3144.5|3185|3144.5|3185|3144.5|3185|3144.5|0
1592327100000|2020-06-16 17:05:00||3144||3145||3145||3144|0
1592327400000|2020-06-16 17:10:00||3144||3146||3146||3144|0
1592327700000|2020-06-16 17:15:00||3144||3146.5||3146.5||3144|0
1592328000000|2020-06-16 17:20:00|3184.5|3144|3183.5|3144|3185|3150.5|3183.5|3144|0
1592328900000|2020-06-16 17:35:00|3185|3144.5|3182|3144|3185|3144.5|3182|3144|0
1592329200000|2020-06-16 17:40:00|3184.5||3181.5||3184.5||3181.5||0
1592329500000|2020-06-16 17:45:00|3184.5||3181||3184.5||3181||0
1592329800000|2020-06-16 17:50:00|3184.5||3180.5||3184.5||3180.5||0
1592330100000|2020-06-16 17:55:00|3183||3178.5||3183||3178.5||0
1592330400000|2020-06-16 18:00:00|3181.5||3178||3181.5||3178||0
1592331000000|2020-06-16 18:10:00|3185||3183.5||3185||3183.5||0
1592331300000|2020-06-16 18:15:00|3185|3144.5|3182.5|3144.5|3185|3144.5|3182.5|3144.5|0
1592331600000|2020-06-16 18:20:00||3144||3144||3144||3144|0
1592332800000|2020-06-16 18:40:00|3164.5||3164.5||3164.5||3164.5||0
1592333400000|2020-06-16 18:50:00|3164||3164.5||3164.5||3164||0
1592333700000|2020-06-16 18:55:00|3164||3164||3164||3164||0
1592334000000|2020-06-16 19:00:00|3170|3162.5|3177|3134.5|3177.5|3162.5|3146.5|3109.5|5
1592334300000|2020-06-16 19:05:00|3176.5|3107|3176.5|3130.5|3176.5|3137|3176.5|3107|0
1592334600000|2020-06-16 19:10:00|3176|3123.5|3175|3132|3176|3132|3175|3123.5|0
1592334900000|2020-06-16 19:15:00|3174.5|3132.5|3174|3123.5|3174.5|3133|3174|3107|0
1592335200000|2020-06-16 19:20:00|3177|3124|3166|3132.5|3177|3132.5|3166|3107|0
1592335500000|2020-06-16 19:25:00||3107||3135.5||3135.5||3107|0
1592335800000|2020-06-16 19:30:00||3129||3132||3132||3107|0
1592336100000|2020-06-16 19:35:00||3132.5||3134||3134||3132.5|0
1592336400000|2020-06-16 19:40:00||3107||3130.5||3136||3107|0
1592336700000|2020-06-16 19:45:00||3131||3129.5||3133||3107|0
1592337000000|2020-06-16 19:50:00|3165.5|3130|3148|3128.5|3165.5|3135.5|3147.5|3107|0
1592337300000|2020-06-16 19:55:00||3129||3140||3140||3107|0
1592373600000|2020-06-17 06:00:00|3174.5|3121.5|3207.5|3126|3210|3126|3173|3120|0
1592374500000|2020-06-17 06:15:00|3207||3192.5||3207||3192.5||0
1592374800000|2020-06-17 06:20:00|3192||3192.5||3192.5||3191.5||0
1592375700000|2020-06-17 06:35:00|3191.5|3132.5|3183.5|3133|3191.5|3133|3180.5|3132.5|78
1592376000000|2020-06-17 06:40:00|3189.5|3133.5|3181|3134|3189.5|3134|3180.5|3133.5|0
1592376300000|2020-06-17 06:45:00|3180.5||3180||3187||3178.5||0
1592376600000|2020-06-17 06:50:00|3192|3133|3192.5|3126|3192.5|3133|3192|3126|0
1592376900000|2020-06-17 06:55:00|3212.5|3125.5|3186.5|3130.5|3212.5|3130.5|3176|3125.5|0
1592377200000|2020-06-17 07:00:00|3184.5|3133.5|3165.5|3159|3184.5|3159|3162.5|3131|0
1592377500000|2020-06-17 07:05:00|3167.5|3158.5|3167|3161.5|3183|3163.5|3162.5|3152.5|0
1592377800000|2020-06-17 07:10:00|3167.5|3161|3166|3160|3185|3164|3165|3159.5|0
1592378100000|2020-06-17 07:15:00|3166.5|3160.5|3179.5|3174|3185|3174|3166.5|3160.5|0
1592378400000|2020-06-17 07:20:00|3180|3174.5|3174|3170|3185|3175.5|3174|3170|0
1592378700000|2020-06-17 07:25:00|3174.5|3169.5|3181.5|3176|3185.5|3177|3171|3166.5|0
1592379000000|2020-06-17 07:30:00|3185|3176.5|3185.5|3180|3185.5|3180.5|3178.5|3173.5|5
1592379300000|2020-06-17 07:35:00|3186|3179.5|3185.5|3180|3186|3181.5|3185.5|3174|1
1592379600000|2020-06-17 07:40:00|3186|3179.5|3180.5|3173.5|3186|3181.5|3180.5|3173.5|0
1592379900000|2020-06-17 07:45:00|3181|3174|3180.5|3172.5|3181.5|3174.5|3178.5|3171.5|0
1592380200000|2020-06-17 07:50:00|3180|3173|3178|3170|3180.5|3173.5|3177|3169.5|16
1592380500000|2020-06-17 07:55:00|3178.5|3170.5|3175.5|3167.5|3178.5|3171|3174.5|3167|0
1592380800000|2020-06-17 08:00:00|3175|3167|3176.5|3168.5|3177|3169.5|3173|3165.5|0
1592381100000|2020-06-17 08:05:00|3177|3168|3179|3170.5|3179.5|3171|3175|3168|0
1592381400000|2020-06-17 08:10:00|3179.5|3171.5|3181|3172.5|3181|3173|3178.5|3170.5|0
1592381700000|2020-06-17 08:15:00|3180|3173|3181|3177|3181|3178|3180|3172|0
1592382000000|2020-06-17 08:20:00||3176.5||3178||3178.5||3171.5|2
1592382300000|2020-06-17 08:25:00|3185.5|3177.5|3185.5|3177|3197.5|3192.5|3180|3173|71
1592382600000|2020-06-17 08:30:00|3186|3177.5|3190|3181|3190.5|3182.5|3185|3176|0
1592382900000|2020-06-17 08:35:00|3190.5|3181.5|3189|3180.5|3191|3182.5|3186.5|3177.5|0
1592383200000|2020-06-17 08:40:00|3188.5|3180|3188|3179.5|3190|3181.5|3186.5|3178.5|0
1592383500000|2020-06-17 08:45:00|3187|3179|3191.5|3183.5|3192|3183.5|3186.5|3177.5|0
1592383800000|2020-06-17 08:50:00|3192|3183|3195|3187|3195|3187|3190|3182|0
1592384100000|2020-06-17 08:55:00|3194.5|3186.5|3196|3187.5|3197|3189|3193.5|3186|40
1592384400000|2020-06-17 09:00:00|3196.5|3188|3196|3187.5|3196.5|3188.5|3194|3184|0
1592384700000|2020-06-17 09:05:00|3195.5|3187|3196.5|3188.5|3197|3189.5|3194.5|3186.5|0
1592385000000|2020-06-17 09:10:00|3196|3188|3198|3190|3199|3191|3195.5|3188|0
1592385300000|2020-06-17 09:15:00|3198.5|3190.5|3192|3188.5|3198.5|3190.5|3192|3188.5|0
1592385600000|2020-06-17 09:20:00|3192.5|3183|3191|3183|3194.5|3183|3190.5|3183|1
1592385900000|2020-06-17 09:25:00|3200.5|3183.5|3191|3182|3200.5|3184|3190.5|3174.5|0
1592386200000|2020-06-17 09:30:00|3190.5|3181.5|3192|3183|3198.5|3183.5|3189.5|3176|0
1592386500000|2020-06-17 09:35:00|3191.5|3183.5|3187|3179.5|3192|3184|3182.5|3174|10
1592386800000|2020-06-17 09:40:00|3187.5|3179|3187|3179.5|3188.5|3180|3186|3178|15
1592387100000|2020-06-17 09:45:00|3187.5|3179|3182|3174|3188.5|3180|3180|3159.5|0
1592387400000|2020-06-17 09:50:00|3181|3173.5|3182.5|3175.5|3184.5|3176|3180|3167.5|0
1592387700000|2020-06-17 09:55:00|3183|3175|3183|3176.5|3184|3181|3181.5|3174|0
1592388000000|2020-06-17 10:00:00|3183.5|3177|3183.5|3176.5|3184.5|3177.5|3182|3176.5|0
1592388300000|2020-06-17 10:05:00|3183|3178|3183.5|3178|3185|3178|3182|3178|47
1592388600000|2020-06-17 10:10:00|3184|3178.5|3186|3178.5|3187.5|3179.5|3183|3178|0
1592388900000|2020-06-17 10:15:00|3186.5|3179|3186.5|3178.5|3188|3180|3185.5|3176|0
1592389200000|2020-06-17 10:20:00|3186|3178|3189.5|3182|3190|3182.5|3185.5|3177.5|0
1592389500000|2020-06-17 10:25:00|3190|3182.5|3193|3185.5|3195|3187|3190|3182.5|0
1592389800000|2020-06-17 10:30:00|3193.5|3186|3191|3184.5|3194.5|3187.5|3190|3184.5|0
1592390100000|2020-06-17 10:35:00|3191.5|3185|3193.5|3186.5|3195|3187.5|3189|3185|0
1592390400000|2020-06-17 10:40:00|3194|3186|3193|3185.5|3194.5|3187|3191.5|3185|0
1592390700000|2020-06-17 10:45:00|3193.5|3185|3193.5|3186|3194|3188|3191.5|3185|1
1592391000000|2020-06-17 10:50:00|3194|3185.5|3193|3185.5|3195|3187|3192.5|3185|0
1592391300000|2020-06-17 10:55:00|3193.5|3185|3198.5|3190.5|3198.5|3190.5|3192|3185|0
1592391600000|2020-06-17 11:00:00|3199|3187|3197.5|3189.5|3201|3193|3196|3185.5|0
1592391900000|2020-06-17 11:05:00|3198|3190|3195.5|3187.5|3198.5|3190.5|3195|3186.5|0
1592392200000|2020-06-17 11:10:00|3196|3188|3195.5|3187.5|3198.5|3190.5|3195.5|3187|0
1592392500000|2020-06-17 11:15:00|3195|3187|3193.5|3185.5|3196|3188|3193|3185|0
1592392800000|2020-06-17 11:20:00|3194|3185|3192.5|3185|3195|3187|3191.5|3185|0
1592393100000|2020-06-17 11:25:00|3193|3185.5|3193|3186|3194.5|3186.5|3191.5|3185|0
1592393400000|2020-06-17 11:30:00|3193.5|3186.5|3192|3185|3195.5|3187|3191.5|3185|0
1592393700000|2020-06-17 11:35:00|3192.5|3185.5|3194|3186.5|3194|3186.5|3191|3185|0
1592394000000|2020-06-17 11:40:00|3194.5|3186|3191|3185|3194.5|3187|3190|3185|0
1592394300000|2020-06-17 11:45:00|3191.5|3185.5|3193|3185|3193|3185.5|3189.5|3185|0
1592394600000|2020-06-17 11:50:00|3193.5|3185.5|3192.5|3185|3194.5|3186|3192|3185|0
1592394900000|2020-06-17 11:55:00|3192||3189.5||3192.5||3188.5||0
1592395200000|2020-06-17 12:00:00|3190||3191.5||3192||3188.5||0
1592395500000|2020-06-17 12:05:00|3192|3185.5|3193|3185.5|3195|3186.5|3192|3185|0
1592395800000|2020-06-17 12:10:00|3193.5|3186|3195.5|3187.5|3195.5|3188|3193|3185|0
1592396100000|2020-06-17 12:15:00|3195|3187|3196|3188.5|3198.5|3190.5|3194.5|3187|0
1592396400000|2020-06-17 12:20:00|3196.5|3188|3196.5|3189|3197|3189|3195|3188|0
1592396700000|2020-06-17 12:25:00|3195.5|3188.5|3196.5|3188.5|3197.5|3190|3194.5|3187.5|0
1592397000000|2020-06-17 12:30:00|3196|3188|3196.5|3188.5|3197.5|3189.5|3195|3187.5|15
1592397300000|2020-06-17 12:35:00|3196|3188|3196.5|3188.5|3197|3189.5|3194.5|3187|0
1592397600000|2020-06-17 12:40:00|3197|3189.5|3195.5|3188|3197.5|3190|3195|3188|0
1592397900000|2020-06-17 12:45:00|3196|3187.5|3196|3188.5|3197|3189|3194.5|3187.5|0
1592398200000|2020-06-17 12:50:00|3196.5|3188|3196.5|3189|3198|3190.5|3196|3188|12
1592398500000|2020-06-17 12:55:00|3197|3188.5|3195|3187|3197|3188.5|3193.5|3186.5|0
1592398800000|2020-06-17 13:00:00|3195.5|3187.5|3194.5|3187.5|3197|3189|3194|3186.5|0
1592399100000|2020-06-17 13:05:00|3195|3187|3195.5|3188.5|3196.5|3189|3193.5|3186|6
1592399400000|2020-06-17 13:10:00|3196|3188|3196.5|3188.5|3197.5|3189.5|3195|3188|0
1592399700000|2020-06-17 13:15:00|3196|3188|3194.5|3186.5|3197|3189.5|3193.5|3185.5|0
1592400000000|2020-06-17 13:20:00|3195|3187|3196|3188|3197|3189|3194.5|3187|0
1592400300000|2020-06-17 13:25:00|3196.5|3188.5|3198.5|3190.5|3198.5|3191|3195.5|3188.5|0
1592400600000|2020-06-17 13:30:00|3198|3190|3204.5|3195.5|3204.5|3196|3195.5|3187.5|0
1592400900000|2020-06-17 13:35:00|3205|3196|3201.5|3195|3206.5|3197.5|3201|3195|0
1592401200000|2020-06-17 13:40:00|3202|3195.5|3207|3199|3207|3199|3199.5|3195.5|0
1592401500000|2020-06-17 13:45:00|3207.5|3199.5|3209|3201|3210|3201.5|3205.5|3198|0
1592401800000|2020-06-17 13:50:00|3209.5|3200.5|3208.5|3201.5|3212|3203.5|3208.5|3200|3
1592402100000|2020-06-17 13:55:00|3209|3201|3206|3200|3209.5|3201|3203.5|3200|1
1592402400000|2020-06-17 14:00:00|3205.5|3200.5|3207|3204.5|3208.5|3204.5|3205|3200|22
1592402700000|2020-06-17 14:05:00|3208|3199|3207.5|3199.5|3209|3201.5|3205|3199|20
1592403000000|2020-06-17 14:10:00|3207|3199|3206|3199|3208|3200|3204|3199|0
1592403300000|2020-06-17 14:15:00|3205.5|3199.5|3200|3191.5|3211|3200|3198|3187.5|5
1592403600000|2020-06-17 14:20:00|3200.5|3192|3203|3195|3204.5|3197|3199|3189.5|0
1592403900000|2020-06-17 14:25:00|3202.5|3194.5|3204|3192|3204.5|3196.5|3201|3192|0
1592404200000|2020-06-17 14:30:00|3204.5|3191.5|3209.5|3201.5|3217|3202|3199.5|3184|8
1592404500000|2020-06-17 14:35:00|3210|3201|3212|3204.5|3214|3205|3208.5|3200.5|0
1592404800000|2020-06-17 14:40:00|3212.5|3204|3215.5|3207.5|3216.5|3208|3208|3201.5|1
1592405100000|2020-06-17 14:45:00|3214.5|3207|3215|3207|3216.5|3208|3213.5|3206|0
1592405400000|2020-06-17 14:50:00|3214.5|3207.5|3217|3209|3217.5|3209.5|3214|3205.5|0
1592405700000|2020-06-17 14:55:00|3217.5|3209.5|3218|3209|3219|3211|3217|3207.5|0
1592406000000|2020-06-17 15:00:00|3217|3209.5|3214.5|3206.5|3219|3210|3214|3206.5|0
1592406300000|2020-06-17 15:05:00|3215|3207|3213.5|3206.5|3216.5|3208.5|3212.5|3206.5|0
1592406600000|2020-06-17 15:10:00|3214|3198.5|3207.5|3200|3214|3200|3207.5|3198|5
1592406900000|2020-06-17 15:15:00|3207|3199.5|3209|3201.5|3222.5|3205.5|3206|3195.5|9
1592407200000|2020-06-17 15:20:00|3209.5|3201|3206|3197.5|3209.5|3201|3205|3197|72
1592407500000|2020-06-17 15:25:00|3206.5|3197|3208.5|3200.5|3213.5|3201|3204.5|3192|32
1592407800000|2020-06-17 15:30:00|3209|3200|3214|3188|3215.5|3203.5|3205.5|3187.5|0
1592408100000|2020-06-17 15:35:00|3214.5|3189.5|3221.5|3190|3222.5|3194.5|3214.5|3189.5|0
1592408400000|2020-06-17 15:40:00|3223|3190.5|3222.5|3195.5|3223|3195.5|3222.5|3190.5|0
1592408700000|2020-06-17 15:45:00|3222|3196|3222.5|3192|3222.5|3197|3221.5|3192|257
1592409000000|2020-06-17 15:50:00|3222|3192.5|3221.5|3191.5|3222.5|3194|3219|3190|106
1592409300000|2020-06-17 15:55:00|3221|3192|3223|3194|3223|3196|3220.5|3191|0
1592409600000|2020-06-17 16:00:00||3187||3192.5||3192.5||3187|0
1592409900000|2020-06-17 16:05:00||3160.5||3192.5||3192.5||3160.5|0
1592410200000|2020-06-17 16:10:00||3185.5||3192.5||3192.5||3185.5|0
1592410500000|2020-06-17 16:15:00||3185.5||3185.5||3185.5||3185.5|6
1592410800000|2020-06-17 16:20:00||3161.5||3190.5||3190.5||3161.5|0
1592411100000|2020-06-17 16:25:00||3161.5||3190.5||3190.5||3161.5|0
1592411400000|2020-06-17 16:30:00||3161.5||3190.5||3190.5||3161.5|0
1592411700000|2020-06-17 16:35:00||3184||3190.5||3190.5||3184|0
1592412900000|2020-06-17 16:55:00||3183.5||3190.5||3190.5||3183.5|0
1592413200000|2020-06-17 17:00:00||3184||3190.5||3190.5||3184|0
1592413800000|2020-06-17 17:10:00||3184||3190.5||3190.5||3184|0
1592414400000|2020-06-17 17:20:00||3184||3190.5||3190.5||3162.5|0
1592414700000|2020-06-17 17:25:00||3162.5||3190.5||3190.5||3162.5|0
1592415000000|2020-06-17 17:30:00||3162.5||3190.5||3190.5||3162.5|0
1592415300000|2020-06-17 17:35:00||3184||3190.5||3190.5||3184|0
1592415600000|2020-06-17 17:40:00||3183.5||3190.5||3190.5||3183.5|0
1592416500000|2020-06-17 17:55:00||3184||3190.5||3190.5||3184|0
1592417700000|2020-06-17 18:15:00||3161.5||3190.5||3190.5||3161.5|0
1592418000000|2020-06-17 18:20:00||3183.5||3190.5||3190.5||3183.5|0
1592419200000|2020-06-17 18:40:00||3183.5||3190.5||3190.5||3161.5|0
1592420100000|2020-06-17 18:55:00||3161.5||3190.5||3190.5||3161.5|0
1592420400000|2020-06-17 19:00:00||3183.5||3188.5||3188.5||3161.5|0
1592420700000|2020-06-17 19:05:00||3161.5||3188.5||3188.5||3161.5|0
1592421000000|2020-06-17 19:10:00||3181.5||3188.5||3188.5||3181.5|0
1592421300000|2020-06-17 19:15:00||3181.5||3186.5||3186.5||3161.5|0
1592421600000|2020-06-17 19:20:00|3222.5|3161.5|3222.5|3178|3222.5|3185|3222.5|3161.5|0
1592421900000|2020-06-17 19:25:00|3222|3161.5|3211|3179|3222|3183|3211|3161.5|0
1592422200000|2020-06-17 19:30:00|3222.5|3161.5|3213|3182|3222.5|3182|3213|3161.5|0
1592422500000|2020-06-17 19:35:00|3223|3161.5|3215|3180|3223|3180|3215|3161.5|0
1592422800000|2020-06-17 19:40:00|3222.5|3173|3215|3173|3222.5|3173|3215|3161.5|0
1592423100000|2020-06-17 19:45:00|3221.5||3214.5||3221.5||3214.5||0
1592423700000|2020-06-17 19:55:00|3222.5|3166.5|3214.5|3173|3222.5|3173|3214.5|3161.5|0
1592460000000|2020-06-18 06:00:00|3222.5|3139.5|3235|3137|3235|3139.5|3221|3131.5|0
1592460300000|2020-06-18 06:05:00|3451.5|3066.5|3451.5|3162|3451.5|3162|3451.5|3066.5|0
1592460600000|2020-06-18 06:10:00||3162.5||3162.5||3162.5||3162.5|0
1592460900000|2020-06-18 06:15:00|3249.5||3249.5||3249.5||3249.5||0
1592461200000|2020-06-18 06:20:00|3249|3141.5|3193|3141.5|3249.5|3191|3193|3141.5|0
1592461500000|2020-06-18 06:25:00|3249||3198||3249||3198||0
1592462100000|2020-06-18 06:35:00||3167||3167||3167||3167|0
1592463300000|2020-06-18 06:55:00|3213|3177|3212.5|3177|3213|3177.5|3212|3177|0
1592463600000|2020-06-18 07:00:00|3213|3177.5|3228.5|3199.5|3228.5|3199.5|3212.5|3177|0
1592463900000|2020-06-18 07:05:00|3229.5|3200|3199.5|3186.5|3229.5|3201|3197|3183.5|2
1592464200000|2020-06-18 07:10:00|3200|3187|3210|3198|3211.5|3200.5|3199|3171.5|0
1592464500000|2020-06-18 07:15:00|3209.5|3197.5|3208|3197.5|3211|3199.5|3205|3192|0
1592464800000|2020-06-18 07:20:00|3208.5|3197|3202|3193.5|3209|3197.5|3200|3186|0
1592465100000|2020-06-18 07:25:00|3202.5|3194.5|3203.5|3192.5|3203.5|3194.5|3200|3190|0
1592465400000|2020-06-18 07:30:00|3204|3193|3203|3194|3205.5|3197.5|3201.5|3190.5|15
1592465700000|2020-06-18 07:35:00|3202.5|3193.5|3206.5|3198|3207|3199|3201|3193|0
1592466000000|2020-06-18 07:40:00|3207|3198.5|3207|3199|3207.5|3202|3204|3195.5|15
1592466300000|2020-06-18 07:45:00|3207.5|3198.5|3207.5|3201.5|3207.5|3204.5|3207|3198.5|0
1592466600000|2020-06-18 07:50:00||3202||3201.5||3205||3200|0
1592466900000|2020-06-18 07:55:00||3202||3200.5||3204.5||3200|0
1592467200000|2020-06-18 08:00:00|3210|3201|3214.5|3206.5|3215.5|3207.5|3207.5|3199.5|24
1592467500000|2020-06-18 08:05:00|3215|3207|3209|3203.5|3215.5|3207|3209|3203.5|0
1592467800000|2020-06-18 08:10:00|3209.5||3210.5||3211.5||3206||0
1592468100000|2020-06-18 08:15:00|3211|3204|3214.5|3207.5|3214.5|3207.5|3211|3203.5|0
1592468400000|2020-06-18 08:20:00|3214|3208|3215.5|3207.5|3218|3209.5|3212.5|3207.5|0
1592468700000|2020-06-18 08:25:00|3215|3208|3214|3210|3219.5|3211|3214|3208|21
1592469000000|2020-06-18 08:30:00|3214.5|3204|3221|3213.5|3222.5|3213.5|3212|3202.5|9
1592469300000|2020-06-18 08:35:00|3221.5|3213|3225|3216.5|3228|3219.5|3221|3212.5|0
1592469600000|2020-06-18 08:40:00|3225.5|3217|3201.5|3199|3227|3218.5|3201.5|3196.5|27
1592469900000|2020-06-18 08:45:00|3202.3|3199.8|3160.3|3145.3|3202.3|3199.8|3159.3|3145.3|6
1592470200000|2020-06-18 08:50:00|3154.8|3127.3|3149.8|3115.3|3154.8|3127.3|3147.3|2981.8|5
1592470500000|2020-06-18 08:55:00|3134.8|2993.3|3133.8|3075.3|3134.8|3085.3|3127.8|2982.3|0
1592470800000|2020-06-18 09:00:00|3132.8|3065.3|3134.8|3044.8|3134.8|3065.3|3132.8|3042.8|0
1592471100000|2020-06-18 09:05:00||3034.8||3034.8||3034.8||3034.8|0
1592471400000|2020-06-18 09:10:00|3132.3|3024.8|3131.8|3013.8|3132.3|3024.8|3131.3|3013.8|65
1592471700000|2020-06-18 09:15:00|3131.3|3012.8|3118.3|3034.3|3131.8|3065.3|3111.8|3012.3|88
1592472000000|2020-06-18 09:20:00|3121.3|3035.3|3130.3|3059.3|3132.3|3076.8|3113.8|3033.3|0
1592472300000|2020-06-18 09:25:00|3121.3|3058.3|3130.8|3066.8|3130.8|3074.3|3115.3|3055.3|0
1592472600000|2020-06-18 09:30:00|3111.3|3067.8|3113.3|3066.8|3126.8|3072.8|3105.8|3066.8|0
1592472900000|2020-06-18 09:35:00|3119.3|3057.8|3104.3|3059.8|3122.8|3059.8|3101.8|3057.8|0
1592473200000|2020-06-18 09:40:00|3107.8|3058.8|3112.3|3057.3|3112.3|3072.3|3093.8|3057.3|0
1592473500000|2020-06-18 09:45:00|3112.8|3069.8|3106.8|3085.3|3123.8|3085.8|3105.3|3069.3|0
1592473800000|2020-06-18 09:50:00|3106.3|3084.8|3130.8|3067.3|3130.8|3087.3|3105.8|3063.8|0
1592474100000|2020-06-18 09:55:00|3127.8|3066.8|3130.8|3091.8|3130.8|3095.8|3127.8|3066.8|0
1592474400000|2020-06-18 10:00:00|3128.3|3111.8|3127.3|3091.8|3142.3|3111.8|3104.3|3091.8|0
1592474700000|2020-06-18 10:05:00|3128.3||3135.8||3135.8||3119.8||0
1592475000000|2020-06-18 10:10:00|3134.8||3127.3||3136.3||3096.3||0
1592475300000|2020-06-18 10:15:00|3128.8|3072.8|3131.8|3072.8|3144.8|3078.3|3107.3|3072.8|0
1592475600000|2020-06-18 10:20:00|3122.3|3080.3|3118.8|3078.8|3122.3|3082.8|3118.3|3078.8|0
1592475900000|2020-06-18 10:25:00|3117.8|3077.8|3108.8|3079.3|3120.3|3102.8|3103.3|3074.3|0
1592476200000|2020-06-18 10:30:00|3108.3|3079.8|3103.8|3083.8|3109.3|3083.8|3098.8|3078.8|6
1592476500000|2020-06-18 10:35:00|3104.3|3083.3|3127.3|3072.8|3127.3|3083.8|3097.3|3072.8|0
1592476800000|2020-06-18 10:40:00|3118.8|3077.3|3114.8|3077.3|3118.8|3081.8|3100.8|3076.3|0
1592477100000|2020-06-18 10:45:00|3114.3|3076.8|3109.8|3071.3|3124.8|3077.8|3108.8|3068.8|6
1592477400000|2020-06-18 10:50:00|3110.3|3070.3|3102.8|3070.8|3110.8|3071.3|3102.8|3070.3|0
1592477700000|2020-06-18 10:55:00|3105.8||3124.8||3124.8||3097.3||0
1592478000000|2020-06-18 11:00:00|3106.3||3086.8||3124.8||3083.3||0
1592478300000|2020-06-18 11:05:00|3088.3|3018.8|3089.3|3043.8|3115.3|3053.3|3068.3|3018.8|3
1592478600000|2020-06-18 11:10:00|3085.3|3049.8|3090.8|3054.8|3092.3|3054.8|3067.3|3044.8|0
1592478900000|2020-06-18 11:15:00|3091.8|3050.3|3093.3|3059.8|3096.3|3082.3|3078.8|3025.3|0
1592479200000|2020-06-18 11:20:00|3092.3|3059.3|3077.3|3057.8|3093.8|3077.3|3074.8|3053.8|6
1592479500000|2020-06-18 11:25:00|3078.8|3056.8|3078.8|3057.3|3080.3|3058.8|3076.3|3054.8|0
1592479800000|2020-06-18 11:30:00|3079.8|3057.8|3077.3|3055.3|3082.3|3060.8|3077.3|3055.3|55
1592480100000|2020-06-18 11:35:00|3076.8|3054.8|3083.3|3045.8|3083.3|3054.8|3067.3|3044.8|0
1592480400000|2020-06-18 11:40:00|3084.3|3046.3|3080.8|3041.8|3110.3|3048.8|3075.3|3012.3|0
1592480700000|2020-06-18 11:45:00|3085.8|3037.8|3069.3|3042.3|3088.8|3043.8|3058.3|3035.3|0
1592481000000|2020-06-18 11:50:00|3067.8|3042.8|3064.3|3042.3|3071.8|3042.8|3058.3|3042.3|0
1592481300000|2020-06-18 11:55:00|3064.8|3042.8|3076.8|3042.3|3079.8|3042.8|3062.8|3042.3|6
1592481600000|2020-06-18 12:00:00|3075.8|3034.3|3069.8|3020.8|3075.8|3035.3|3056.8|3020.8|0
1592481900000|2020-06-18 12:05:00|3068.3|3019.8|3059.3|3021.3|3069.8|3042.8|3044.8|3015.8|78
1592482200000|2020-06-18 12:10:00|3058.3|3020.3|3051.8|3013.8|3083.8|3020.3|3043.8|3012.3|0
1592482500000|2020-06-18 12:15:00|3050.3|3012.3|3047.3|3012.3|3053.3|3029.3|3029.3|3012.3|3
1592482800000|2020-06-18 12:20:00|3048.3|3003.8|3035.3|3002.3|3048.3|3003.8|3023.3|3002.3|0
1592483100000|2020-06-18 12:25:00|3034.8||3062.8||3062.8||3033.8||0
1592483400000|2020-06-18 12:30:00|3030.8|3003.8|3048.8|3002.3|3048.8|3018.3|3030.3|3002.3|0
1592483700000|2020-06-18 12:35:00|3047.3|3004.8|3043.8|3005.8|3049.3|3007.3|3042.3|3003.3|0
1592484000000|2020-06-18 12:40:00|3042.8|3004.3|3026.3|3006.8|3044.8|3024.3|3026.3|3004.3|3
1592484300000|2020-06-18 12:45:00|3026.8|3006.3|3041.8|3010.3|3044.3|3022.3|3024.3|3006.3|4
1592484600000|2020-06-18 12:50:00|3040.8||3037.8||3040.8||3020.3||0
1592484900000|2020-06-18 12:55:00|3033.3|3002.8|3035.8|3002.8|3040.3|3002.8|3026.3|3002.8|6
1592485200000|2020-06-18 13:00:00|3034.8|3003.3|3036.8|3002.8|3039.8|3004.3|3022.3|3002.8|0
1592485500000|2020-06-18 13:05:00|3034.8|3004.3|3040.3|3002.8|3041.3|3004.3|3032.3|3002.8|0
1592485800000|2020-06-18 13:10:00|3037.8|3003.3|3044.8|3006.8|3046.8|3009.3|3037.8|3002.8|0
1592486100000|2020-06-18 13:15:00|3045.8|3008.3|3040.3|3003.3|3045.8|3008.3|3040.3|3002.8|0
1592486400000|2020-06-18 13:20:00|3041.8|3005.8|3025.8|3005.3|3045.8|3006.3|3024.8|3002.8|0
1592486700000|2020-06-18 13:25:00|3025.3|3003.3|3060.8|3002.8|3060.8|3003.3|3021.3|3002.8|0
1592487000000|2020-06-18 13:30:00|3040.8||3019.3||3063.3||3012.3||0
1592487300000|2020-06-18 13:35:00|3020.3|2992.8|3017.8|2992.8|3032.3|2992.8|3008.3|2992.8|0
1592487600000|2020-06-18 13:40:00|3017.3|2988.8|3009.8|2992.3|3028.8|2992.3|3008.8|2988.8|1
1592487900000|2020-06-18 13:45:00|3010.3||3032.3||3033.3||3008.8||0
1592488200000|2020-06-18 13:50:00|3030.3|2986.8|3018.8|2982.8|3030.3|3022.8|3015.8|2982.8|5
1592488500000|2020-06-18 13:55:00|3019.8|2983.3|3043.3|2982.8|3043.3|2983.3|3015.8|2982.8|0
1592488800000|2020-06-18 14:00:00|3021.8|2983.3|3023.3|2984.8|3027.3|2984.8|3019.3|2982.8|0
1592489100000|2020-06-18 14:05:00|3024.3|2990.3|3024.3|2985.8|3028.8|2990.8|3023.3|2982.8|2
1592489400000|2020-06-18 14:10:00|3025.8|2986.8|3024.3|2984.3|3027.3|3005.8|3008.3|2983.8|1
1592489700000|2020-06-18 14:15:00|3024.8|2985.3|3018.3|2982.8|3024.8|2985.8|3007.3|2982.8|0
1592490000000|2020-06-18 14:20:00|3002.8|2997.3|2993.8|2982.8|3002.8|2997.3|2993.8|2982.8|2
1592490300000|2020-06-18 14:25:00|2994.3|2983.3|3001.8|2982.8|3003.8|2985.3|2994.3|2982.8|0
1592490600000|2020-06-18 14:30:00|3002.3|2983.8|3017.3|2993.3|3017.3|2998.3|3002.3|2982.8|0
1592490900000|2020-06-18 14:35:00|3018.3|2994.3|3011.3|2988.8|3032.3|3000.8|3009.3|2983.8|0
1592491200000|2020-06-18 14:40:00|3011.8|2988.3|3014.8|3012.3|3014.8|3012.3|3003.3|2987.3|0
1592491500000|2020-06-18 14:45:00|3014.3|2990.8|3009.3|2987.3|3031.8|2998.3|3006.8|2983.3|6
1592491800000|2020-06-18 14:50:00|3009.8|2988.3|3012.8|3000.8|3021.3|3017.8|3005.8|2983.8|75
1592492100000|2020-06-18 14:55:00|3013.3|3001.3|3030.3|3008.3|3030.8|3016.8|3013.3|3001.3|5
1592492400000|2020-06-18 15:00:00|3029.3|3007.8|3019.3|3008.3|3039.8|3015.8|3019.3|3005.8|3
1592492700000|2020-06-18 15:05:00|3017.8|3008.8|3023.8|3016.8|3029.8|3016.8|3017.3|3008.3|22
1592493000000|2020-06-18 15:10:00|3024.3|3013.8|3022.3|3009.3|3025.3|3013.8|3022.3|3008.3|0
1592493300000|2020-06-18 15:15:00|3019.3|3009.8|3019.3|3005.8|3019.3|3013.3|3012.8|3005.8|6
1592493600000|2020-06-18 15:20:00|3015.8|3006.3|3015.8|3003.3|3015.8|3011.3|3011.3|2979.3|10
1592493900000|2020-06-18 15:25:00|3019.3|3002.8|3028.8|3003.8|3028.8|3021.8|3019.3|3002.3|11
1592494200000|2020-06-18 15:30:00|3029.3|3003.3|3027.3|2995.8|3031.8|3003.8|3027.3|2995.8|0
1592494500000|2020-06-18 15:35:00|3026.8|2991.3|3026.3|2989.8|3026.8|2991.8|3026.3|2985.3|0
1592494800000|2020-06-18 15:40:00|3026.8|2982.8|3026.3|2987.8|3026.8|2987.8|3026.3|2978.3|0
1592495400000|2020-06-18 15:50:00|3026.8||3026.3||3026.8||3026.3||0
1592495700000|2020-06-18 15:55:00|3026.8|2985.8|3026.3|2985.8|3026.8|2985.8|3026.3|2985.8|0
1592496000000|2020-06-18 16:00:00|3026.8|2979.3|3026.3|2979.3|3026.8|2979.3|3026.3|2979.3|0
1592496300000|2020-06-18 16:05:00|3009.3|2978.3|3014.3|2984.3|3014.3|2984.3|3009.3|2978.3|0
1592496600000|2020-06-18 16:10:00||2978.3||2984.3||2984.3||2978.3|0
1592496900000|2020-06-18 16:15:00||2978.3||2984.3||2984.3||2978.3|0
1592497200000|2020-06-18 16:20:00||2978.3||2978.3||2984.3||2978.3|0
1592498100000|2020-06-18 16:35:00|3026.8||3026.8||3026.8||3026.8||2
1592498700000|2020-06-18 16:45:00|3018.3|2982.3|3018.3|2982.3|3018.3|2982.3|3018.3|2982.3|0
1592499000000|2020-06-18 16:50:00||2978.3||2982.3||2982.3||2978.3|0
1592499600000|2020-06-18 17:00:00|3024.8||3024.8||3024.8||3024.8||0
1592499900000|2020-06-18 17:05:00|3026.8|2978.3|3026.8|2978.3|3026.8|2978.3|3019.8|2978.3|0
1592500200000|2020-06-18 17:10:00||2990.8||2989.3||2990.8||2978.3|0
1592500500000|2020-06-18 17:15:00||2978.3||2989.3||2989.3||2978.3|0
1592500800000|2020-06-18 17:20:00||2982.8||2989.3||2989.3||2982.8|0
1592501100000|2020-06-18 17:25:00||2978.3||2989.3||2989.3||2978.3|0
1592502300000|2020-06-18 17:45:00||2978.3||2989.3||2989.3||2978.3|0
1592503200000|2020-06-18 18:00:00||2982.8||2989.3||2989.3||2978.3|0
1592503500000|2020-06-18 18:05:00||2982.8||2982.8||2982.8||2982.8|0
1592503800000|2020-06-18 18:10:00||2978.3||2981.8||2981.8||2978.3|0
1592504100000|2020-06-18 18:15:00||2978.3||2981.8||2981.8||2978.3|0
1592505000000|2020-06-18 18:30:00||2978.3||2981.8||2981.8||2978.3|0
1592505300000|2020-06-18 18:35:00||2978.3||3003.3||3003.3||2978.3|0
1592505600000|2020-06-18 18:40:00||3013.8||3013.8||3013.8||3013.8|0
1592506200000|2020-06-18 18:50:00||3003.3||3003.3||3003.3||3003.3|4
1592506800000|2020-06-18 19:00:00||3013.8||3013.8||3013.8||3013.8|0
1592507700000|2020-06-18 19:15:00||3015.3||3017.3||3017.3||3015.3|0
1592508000000|2020-06-18 19:20:00||3020.3||3020.3||3020.3||3020.3|0
1592509500000|2020-06-18 19:45:00|3029.8|3013.8|3020.8|3013.8|3036.3|3013.8|3020.8|3013.8|28
1592509800000|2020-06-18 19:50:00|3027.3||3022.8||3027.3||3022.8||0
1592510100000|2020-06-18 19:55:00|3024.3||3024.3||3024.3||3024.3||0
1592546400000|2020-06-19 06:00:00|3024.3|3013.8|3023.3|2977.3|3024.3|3013.8|3023.3|2975.3|0
1592546700000|2020-06-19 06:05:00|3027.3|2982.3|3030.3|2982.3|3030.3|2982.3|3027.3|2982.3|0
1592547000000|2020-06-19 06:10:00||2982.8||2982.8||2982.8||2982.8|0
1592547300000|2020-06-19 06:15:00|3034.8||3034.3||3034.8||3034.3||0
1592547600000|2020-06-19 06:20:00|3038.3|2986.3|3038.3|2997.3|3038.3|2997.3|3038.3|2986.3|0
1592547900000|2020-06-19 06:25:00||3002.3||3002.3||3002.3||3002.3|0
1592549100000|2020-06-19 06:45:00|3043.3|3002.8|3043.3|3002.8|3043.3|3002.8|3043.3|3002.3|0
1592549400000|2020-06-19 06:50:00|3042.8|3002.3|3042.8|3000.3|3042.8|3002.3|3042.8|3000.3|0
1592549700000|2020-06-19 06:55:00||3006.3||3004.8||3006.3||3002.8|0
1592550000000|2020-06-19 07:00:00|3042.3|2996.3|3028.3|2991.3|3042.8|2996.3|3015.8|2983.8|0
1592550300000|2020-06-19 07:05:00|3033.3|3012.3|3009.3|2996.3|3039.3|3012.3|3009.3|2983.3|15
1592550600000|2020-06-19 07:10:00|3006.8|3002.3|3018.8|3002.3|3036.3|3010.3|3004.3|2982.8|6
1592550900000|2020-06-19 07:15:00|3019.3|2986.3|3019.3|2990.8|3019.3|2994.3|3013.3|2985.3|0
1592551200000|2020-06-19 07:20:00|3018.8|2991.8|3014.3|3002.8|3019.3|3004.8|3014.3|2991.8|1
1592551500000|2020-06-19 07:25:00||2993.3||2990.8||3010.3||2989.8|4
1592551800000|2020-06-19 07:30:00|3013.8|2990.3|3014.3|2997.8|3014.3|2997.8|3012.8|2983.3|13
1592552100000|2020-06-19 07:35:00|3012.3|2992.3|3013.8|2992.3|3013.8|3002.3|3003.3|2992.3|16
1592552400000|2020-06-19 07:40:00|3005.3|3002.3|3021.3|2992.3|3022.8|3003.3|3004.8|2992.3|14
1592552700000|2020-06-19 07:45:00|3018.8|2982.8|2997.8|2982.8|3019.3|2982.8|2997.8|2982.8|2
1592553000000|2020-06-19 07:50:00||2983.3||2983.3||2984.3||2983.3|0
1592553300000|2020-06-19 07:55:00|3016.3|2982.8|3005.8|2983.3|3016.3|2987.8|3005.3|2982.8|4
1592553600000|2020-06-19 08:00:00|3005.3|2983.8|3003.8|2985.3|3005.3|2987.8|3003.8|2983.3|0
1592553900000|2020-06-19 08:05:00|3024.3|2985.8|3000.8|2982.8|3024.3|2992.3|3000.3|2982.8|5
1592554200000|2020-06-19 08:10:00|3000.3|2990.8|2998.3|2990.8|3000.3|2990.8|2997.8|2990.8|0
1592554500000|2020-06-19 08:15:00|2997.8|2990|3015.8|2987.3|3015.8|2990|2993.8|2987.3|3
1592554800000|2020-06-19 08:20:00|3017.8|2987.8|3021.8|2987.3|3021.8|2987.8|3000.3|2987.3|0
1592555100000|2020-06-19 08:25:00|3020.8|2987.8|3000.8|2988.8|3022.3|2988.8|2999.3|2987.3|0
1592555400000|2020-06-19 08:30:00|3001.3|2988.3|3000.3|2988.8|3021.3|2988.8|3000.3|2988.3|0
1592555700000|2020-06-19 08:35:00|2999.8|2989.3|2998.8|2989.3|3003.8|2989.3|2998.3|2989.3|0
1592556000000|2020-06-19 08:40:00|2999.3|2988.3|2995.8|2988.3|2999.8|2988.3|2995.8|2988.3|3
1592556300000|2020-06-19 08:45:00|2995.3|2980.3|2994.3|2980.3|2995.8|2980.3|2990.8|2979.8|3
1592556600000|2020-06-19 08:50:00|2993.8|2979.8|2987.3|2980.3|2993.8|2984.3|2987.3|2979.8|1
1592556900000|2020-06-19 08:55:00|2995.3|2987.3|2999.3|2987.3|2999.3|2987.3|2994.3|2987.3|1
1592557200000|2020-06-19 09:00:00|2999.8|2988.8|2997.3|2989.3|2999.8|2990.3|2993.3|2988.8|4
1592557500000|2020-06-19 09:05:00|2997.8|2991.8|2996.3|2980.3|2997.8|2991.8|2990.3|2980.3|19
1592557800000|2020-06-19 09:10:00|2995.8||2989.8||2997.3||2988.8||0
1592558100000|2020-06-19 09:15:00|2990.3|2980.8|2987.8|2984.3|2991.3|2984.3|2987.3|2980.8|0
1592558400000|2020-06-19 09:20:00|2987.3|2980.8|2985.3|2980.8|2988.8|2982.3|2984.8|2980.8|15
1592558700000|2020-06-19 09:25:00|2985.8||2985.8||2987.3||2985.3||0
1592559000000|2020-06-19 09:30:00|2985.3|2979.8|2984.8|2979.8|2985.3|2980.8|2982.8|2979.8|25
1592559300000|2020-06-19 09:35:00|2985.3|2980.3|2984.3|2972.3|2990.3|2980.3|2984.3|2967.8|23
1592559600000|2020-06-19 09:40:00|2984.8|2971.8|2981.3|2977.8|2985.8|2977.8|2980.8|2971.3|0
1592559900000|2020-06-19 09:45:00|2980.8|2970.8|2977.3|2970.3|2981.3|2970.8|2976.8|2969.8|1
1592560200000|2020-06-19 09:50:00|2977.8|2966.3|2984.8|2968.3|2988.8|2972.3|2977.8|2965.8|0
1592560500000|2020-06-19 09:55:00|2985.3|2966.3|2988.3|2968.8|2989.3|2971.3|2984.3|2966.3|0
1592560800000|2020-06-19 10:00:00|2988.8|2969.8|2989.8|2974.8|2990.3|2974.8|2986.3|2969.3|0
1592561100000|2020-06-19 10:05:00|2990.3|2975.3|2996.8|2982.8|2996.8|2989.3|2990.3|2974.8|8
1592561400000|2020-06-19 10:10:00|2996.3||2999.8||3000.3||2995.8||0
1592561700000|2020-06-19 10:15:00|3000.3||2997.8||3002.8||2997.3||0
1592562000000|2020-06-19 10:20:00|2998.3|2982.3|2995.8|2982.8|2998.8|2982.8|2992.8|2982.3|0
1592562300000|2020-06-19 10:25:00|2996.3||2994.8||2997.3||2994.3||0
1592562600000|2020-06-19 10:30:00|2995.3||2994.3||2996.3||2993.3||0
1592562900000|2020-06-19 10:35:00|2994.8|2982.3|2994.3|2988.8|2995.8|2988.8|2992.8|2982.3|1
1592563200000|2020-06-19 10:40:00|2993.8|2982.8|2993.3|2987.8|2995.8|2987.8|2993.3|2982.8|3
1592563500000|2020-06-19 10:45:00|2993.8|2989.3|3000.8|2988.3|3021.3|2989.3|2992.3|2987.8|10
1592563800000|2020-06-19 10:50:00|3001.3|2987.8|2998.8|2987.8|3021.3|2988.3|2998.3|2987.8|0
1592564100000|2020-06-19 10:55:00|2999.3|2988.3|3004.3|2987.8|3004.3|2988.3|2992.3|2987.8|0
1592564400000|2020-06-19 11:00:00|3021.3||2991.8||3021.3||2991.8||0
1592564700000|2020-06-19 11:05:00|3021.3|2988.3|3011.8|3002.8|3021.3|3006.8|3007.8|2988.3|4
1592565000000|2020-06-19 11:10:00|3011.3|3002.3|3021.3|2996.8|3021.8|3002.3|3010.3|2996.3|0
1592565300000|2020-06-19 11:15:00|3021.8|3000.8|3021.3|2996.8|3021.8|3008.8|3013.8|2996.3|10
1592565600000|2020-06-19 11:20:00|3012.8|2996.3|3002.8|2996.3|3021.3|2996.8|2999.3|2996.3|0
1592565900000|2020-06-19 11:25:00|3002.3|2996.8|3006.8|2996.8|3009.3|2996.8|3002.3|2996.8|0
1592566200000|2020-06-19 11:30:00|3007.3||3009.8||3009.8||3007.3||0
1592566500000|2020-06-19 11:35:00|3009.3|2996.3|3009.8|2997.3|3009.8|2997.8|3009.3|2996.3|0
1592566800000|2020-06-19 11:40:00|3013.8|2996.8|3009.3|2997.3|3021.3|2997.8|3009.3|2996.3|1
1592567100000|2020-06-19 11:45:00|3009.8|2996.8|3010.8|2997.3|3012.3|2998.8|3009.8|2996.3|0
1592567400000|2020-06-19 11:50:00|3014.3|2996.8|3019.3|3000.3|3021.3|3000.3|3013.3|2996.8|15
1592567700000|2020-06-19 11:55:00|3018.8|2999.8|3015.3|3002.3|3019.3|3002.3|3014.3|2997.3|2
1592568000000|2020-06-19 12:00:00|3014.8|3007.3|3010.8|3002.3|3015.3|3007.3|3008.8|3001.8|1
1592568300000|2020-06-19 12:05:00|3010.3|3001.8|3014.3|3002.3|3021.3|3002.3|3006.8|3001.8|13
1592568600000|2020-06-19 12:10:00|3014.8|3001.8|3013.3|3002.3|3015.3|3002.3|3009.8|3001.8|0
1592568900000|2020-06-19 12:15:00|3013.8|3001.8|3021.3|3011.3|3021.3|3011.3|3013.3|3001.8|0
1592569200000|2020-06-19 12:20:00|3015.8|3007.3|3023.3|3018.8|3023.3|3018.8|3015.8|3004.3|20
1592569500000|2020-06-19 12:25:00|3022.8|3004.3|3023.3|3005.3|3023.3|3005.8|3019.3|3003.3|4
1592569800000|2020-06-19 12:30:00||3004.8||3006.8||3009.3||3003.3|0
1592570100000|2020-06-19 12:35:00||3006.3||3010.3||3010.8||3005.3|0
1592570400000|2020-06-19 12:40:00|3018.8|3009.8|3023.3|3010.8|3023.3|3011.3|3018.8|3008.3|3
1592570700000|2020-06-19 12:45:00||3010.3||3012.8||3015.3||3007.8|0
1592571000000|2020-06-19 12:50:00|3022.8|3012.3|3021.3|3003.3|3023.3|3012.3|3018.8|3002.8|0
1592571300000|2020-06-19 12:55:00|3021.8|3002.8|3023.3|3005.8|3023.3|3006.3|3021.3|3002.8|0
1592571600000|2020-06-19 13:00:00|3022.8|3006.3|3022.3|3007.3|3023.3|3007.8|3021.8|3005.8|0
1592571900000|2020-06-19 13:05:00|3022.8||3020.8||3023.3||3020.3||0
1592572200000|2020-06-19 13:10:00|3021.3|3007.8|3022.8|3009.8|3023.3|3009.8|3020.8|3007.8|20
1592572500000|2020-06-19 13:15:00|3023.3||3023.3||3023.3||3022.8||0
1592572800000|2020-06-19 13:20:00|3022.8|3016.8|3026.3|3021.8|3026.3|3021.8|3022.8|3006.3|10
1592573100000|2020-06-19 13:25:00|3026.8|3022.3|3026.8|3009.3|3026.8|3022.3|3025.3|3007.8|19
1592573400000|2020-06-19 13:30:00|3026.3|3008.8|3026.8|3011.8|3026.8|3012.3|3026.3|3007.3|0
1592573700000|2020-06-19 13:35:00|3031.3|3011.3|3030.3|3012.8|3032.3|3028.8|3029.3|3010.3|11
1592574000000|2020-06-19 13:40:00|3030.8|3012.3|3029.8|3011.3|3034.3|3013.3|3027.3|3008.3|0
1592574300000|2020-06-19 13:45:00|3027.3|3010.8|3030.3|3012.8|3033.8|3012.8|3026.3|3007.8|0
1592574600000|2020-06-19 13:50:00|3029.8|3012.3|3025.3|3012.8|3037.3|3014.8|3025.3|3011.3|0
1592574900000|2020-06-19 13:55:00|3022.8|3013.3|3027.3|3010.8|3030.8|3018.3|3022.8|3009.8|10
1592575200000|2020-06-19 14:00:00|3027.8|3011.3|3027.3|3016.8|3029.3|3016.8|3024.8|3008.8|0
1592575500000|2020-06-19 14:05:00|3026.8|3017.3|3027.8|3017.3|3027.8|3017.8|3026.3|3017.3|0
1592575800000|2020-06-19 14:10:00|3027.3|3017.8|3031.8|3020.8|3034.3|3020.8|3026.3|3017.8|0
1592576100000|2020-06-19 14:15:00|3032.3|3020.3|3034.8|3020.8|3071.3|3021.3|3030.3|3020.3|0
1592576400000|2020-06-19 14:20:00|3034.3||3034.3||3035.3||3032.8||0
1592576700000|2020-06-19 14:25:00|3033.8|3023.8|3033.3|3021.3|3034.3|3025.8|3033.3|3021.3|0
1592577000000|2020-06-19 14:30:00|3032.8|3020.8|3030.3|3012.8|3032.8|3020.8|3029.3|3010.8|1
1592577300000|2020-06-19 14:35:00|3029.8|3012.3|3029.3|3010.8|3032.3|3014.3|3029.3|3010.8|0
1592577600000|2020-06-19 14:40:00|3029.8|3011.8|3028.8|3011.3|3031.3|3012.3|3027.8|3009.3|0
1592577900000|2020-06-19 14:45:00|3029.3|3012.3|3026.3|3008.8|3029.8|3012.3|3025.3|3008.8|0
1592578200000|2020-06-19 14:50:00|3025.8|3009.3|3025.8|3008.8|3027.3|3009.8|3024.3|3008.8|0
1592578500000|2020-06-19 14:55:00|3025.3||3021.8||3025.8||3021.3||0
1592578800000|2020-06-19 15:00:00|3022.3||3025.3||3025.3||3021.8||0
1592579100000|2020-06-19 15:05:00|3024.8||3024.3||3026.3||3023.8||0
1592579400000|2020-06-19 15:10:00|3023.8|3008.3|3022.8|3008.8|3024.8|3008.8|3022.8|3008.3|0
1592579700000|2020-06-19 15:15:00|3022.3|3008.3|3014.3|3008.3|3022.3|3008.8|3014.3|3008.3|0
1592580000000|2020-06-19 15:20:00|3013.8|3002.3|3013.3|3002.3|3013.8|3002.3|3012.8|3002.3|1
1592580300000|2020-06-19 15:25:00||3002.8||3002.3||3007.8||3002.3|0
1592580600000|2020-06-19 15:30:00|3022.3||3008.8||3026.3||3008.8||1
1592580900000|2020-06-19 15:35:00|3020.3|3002.8|3056.3|3001.8|3056.3|3004.3|3016.3|3001.8|2
1592581200000|2020-06-19 15:40:00|3063.8||3110.8||3110.8||3058.8||0
1592582400000|2020-06-19 16:00:00||2990.3||2990.3||2990.3||2842.3|1
1592582700000|2020-06-19 16:05:00||2983.8||2983.8||2983.8||2842.3|0
1592583000000|2020-06-19 16:10:00|3030.3|2842.3|3029.8|2983.8|3030.3|2983.8|3029.8|2842.3|0
1592583300000|2020-06-19 16:15:00||2977.3||2973.3||2981.8||2949.3|0
1592583600000|2020-06-19 16:20:00|3028.8|2949.3|3028.8|2968.3|3028.8|2978.3|3028.8|2929.3|0
1592583900000|2020-06-19 16:25:00||2929.3||2968.3||2968.3||2929.3|0
1592584200000|2020-06-19 16:30:00||2929.3||2968.3||2968.3||2929.3|0
1592584500000|2020-06-19 16:35:00||2929.3||2968.3||2968.3||2929.3|0
1592584800000|2020-06-19 16:40:00||2929.3||2968.3||2968.3||2929.3|0
1592585100000|2020-06-19 16:45:00|2999.8|2961.8|3000.8|2968.3|3000.8|2968.3|2999.8|2961.8|0
1592585400000|2020-06-19 16:50:00|3000.3|2968.8|3000.8|2969.3|3000.8|2969.3|3000.3|2961.8|0
1592586000000|2020-06-19 17:00:00||2962.8||2969.3||2969.3||2962.8|0
1592586300000|2020-06-19 17:05:00||2929.3||2969.3||2969.3||2929.3|0
1592586600000|2020-06-19 17:10:00||2962.8||2969.3||2969.3||2962.8|0
1592586900000|2020-06-19 17:15:00||2962.8||2969.3||2969.3||2962.8|0
1592587200000|2020-06-19 17:20:00||2962.8||2969.3||2969.3||2929.3|0
1592587500000|2020-06-19 17:25:00||2929.3||2969.3||2969.3||2929.3|0
1592587800000|2020-06-19 17:30:00||2929.3||2969.3||2969.3||2929.3|0
1592588100000|2020-06-19 17:35:00||2929.3||2969.3||2969.3||2929.3|0
1592588400000|2020-06-19 17:40:00||2929.3||2969.3||2969.3||2929.3|0
1592588700000|2020-06-19 17:45:00|3003.8|2929.3|2990.8|2969.3|3003.8|2969.3|2990.8|2929.3|0
1592589000000|2020-06-19 17:50:00|3001.3||2990.3||3001.3||2990.3||0
1592589300000|2020-06-19 17:55:00|2996.8|2962.8|2996.8|2966.8|2996.8|2966.8|2996.8|2962.8|0
1592589600000|2020-06-19 18:00:00|2990.3|2929.3|3003.8|2973.3|3003.8|2973.3|2990.3|2929.3|4
1592589900000|2020-06-19 18:05:00|3028.8|2966.8|3003.8|2967.3|3028.8|2971.3|3003.8|2929.3|0
1592590200000|2020-06-19 18:10:00||2960.8||2967.3||2967.3||2929.3|0
1592590500000|2020-06-19 18:15:00|3010.3||3003.8||3010.3||3003.8||0
1592590800000|2020-06-19 18:20:00||2960.8||2967.3||2967.3||2960.8|0
1592591100000|2020-06-19 18:25:00|3010.3|2960.8|3003.8|2967.3|3010.3|2967.3|3003.8|2960.8|0
1592591400000|2020-06-19 18:30:00|3010.3||3003.8||3028.8||3003.8||0
1592591700000|2020-06-19 18:35:00|3010.3|2960.8|3005.3|2967.3|3010.3|2967.3|3003.8|2960.8|0
1592592000000|2020-06-19 18:40:00|3011.8|2929.3|3005.3|2967.3|3011.8|2967.3|3005.3|2929.3|0
1592592300000|2020-06-19 18:45:00||2960.8||2967.3||2967.3||2929.3|0
1592592600000|2020-06-19 18:50:00|3011.8||3005.3||3011.8||3005.3||0
1592592900000|2020-06-19 18:55:00|3006.8|2960.8|3028.8|2976.8|3028.8|2976.8|3006.8|2929.3|0
1592593200000|2020-06-19 19:00:00||2970.3||2974.8||2974.8||2929.3|0
1592593500000|2020-06-19 19:05:00||2929.3||2974.8||2974.8||2929.3|0
1592593800000|2020-06-19 19:10:00||2968.3||2975.3||2977.3||2929.3|0
1592594100000|2020-06-19 19:15:00||2929.3||2975.3||2975.3||2929.3|0
1592594400000|2020-06-19 19:20:00||2968.8||2975.3||2975.3||2968.8|0
1592594700000|2020-06-19 19:25:00||2968.8||2975.3||2975.3||2968.8|0
1592595000000|2020-06-19 19:30:00||2929.3||2975.3||2975.3||2929.3|0
1592595300000|2020-06-19 19:35:00||2929.3||2975.3||2975.3||2929.3|0
1592595600000|2020-06-19 19:40:00||2929.3||2975.3||2975.3||2929.3|0
1592595900000|2020-06-19 19:45:00||2968.8||2966.8||2968.8||2929.3|0
1592596200000|2020-06-19 19:50:00||2929.3||2966.8||2966.8||2929.3|0
1592596500000|2020-06-19 19:55:00||2929.3||2966.8||2966.8||2929.3|0
1592805600000|2020-06-22 06:00:00|2980.8|2846.8|2980.3|2912.8|2980.8|2912.8|2980.3|2846.8|0
1592805900000|2020-06-22 06:05:00||2928.8||2928.8||2928.8||2928.8|0
1592806200000|2020-06-22 06:10:00|2979.8|2938.8|2981.8|2943.8|2981.8|2963.8|2950.8|2938.8|4
1592806500000|2020-06-22 06:15:00|2960.8||2960.8||2960.8||2960.8||0
1592806800000|2020-06-22 06:20:00|2980.8|2944.3|2980.8|2944.3|2980.8|2944.3|2963.8|2944.3|0
1592807100000|2020-06-22 06:25:00|2980.3||2978.8||2980.3||2978.8||0
1592807400000|2020-06-22 06:30:00|2980.3||2980.3||2980.3||2980.3||0
1592807700000|2020-06-22 06:35:00|2979.8||2979.8||2979.8||2979.8||0
1592808000000|2020-06-22 06:40:00||2948.8||2948.8||2948.8||2948.8|0
1592808300000|2020-06-22 06:45:00|2979.3||2979.3||2979.3||2979.3||0
1592808900000|2020-06-22 06:55:00|2981.3||2981.3||2981.3||2980.8||0
1592809200000|2020-06-22 07:00:00|2970.8|2943.8|2970.8|2919.3|2970.8|2943.8|2968.8|2919.3|5
1592809500000|2020-06-22 07:05:00|2970.3|2923.3|2970.3|2932.3|2970.8|2932.8|2970.3|2842.3|0
1592809800000|2020-06-22 07:10:00|2969.8|2933.8|2980.8|2948.8|2980.8|2948.8|2959.3|2933.8|1
1592810100000|2020-06-22 07:15:00|2970.8|2943.8|2955.8|2938.8|2977.3|2943.8|2950.8|2933.8|10
1592810400000|2020-06-22 07:20:00|2954.8|2939.3|2947.8|2941.3|2956.8|2942.3|2947.8|2938.8|5
1592810700000|2020-06-22 07:25:00|2946.8|2941.8|2967.3|2952.3|2980.8|2961.3|2946.8|2939.3|6
1592811000000|2020-06-22 07:30:00|2968.3|2952.8|2980.8|2960.3|2981.3|2964.8|2968.3|2952.3|4
1592811300000|2020-06-22 07:35:00|2981.3|2953.3|2962.3|2957.8|2981.3|2960.8|2962.3|2953.3|0
1592811600000|2020-06-22 07:40:00|2961.8|2955.8|2962.3|2946.8|2962.3|2955.8|2960.8|2942.3|15
1592811900000|2020-06-22 07:45:00|2961.8|2942.3|2958.8|2952.3|2961.8|2952.3|2957.8|2940.8|0
1592812200000|2020-06-22 07:50:00|2955.8|2952.8|2962.3|2955.8|2962.3|2955.8|2955.8|2952.8|8
1592812500000|2020-06-22 07:55:00|2963.3||2963.3||2963.3||2963.3||1
1592812800000|2020-06-22 08:00:00|2965.8|2956.3|2975.8|2958.3|2975.8|2959.3|2960.8|2956.3|9
1592813100000|2020-06-22 08:05:00|2975.3|2958.8|2975.8|2960.8|2975.8|2964.8|2971.3|2958.3|0
1592813400000|2020-06-22 08:10:00|2975.3|2960.3|2975.8|2961.3|2975.8|2966.3|2974.8|2960.3|0
1592813700000|2020-06-22 08:15:00|2977.4|2961.8|2985|2970.5|2985|2977|2977.4|2961.8|1
1592814000000|2020-06-22 08:20:00||2970||2970.5||2979||2970|0
1592814300000|2020-06-22 08:25:00|2984.5|2971|2983|2973|2984.5|2973|2980.5|2964.5|0
1592814600000|2020-06-22 08:30:00|2985|2972.5|2984|2974.5|2985|2974.5|2982.5|2964.5|0
1592814900000|2020-06-22 08:35:00|2983.5|2974|2988|2978|2988|2979|2982.5|2973|1
1592815200000|2020-06-22 08:40:00|2987.5|2977.5|2982.5|2973|2988|2978|2982.5|2973|0
1592815500000|2020-06-22 08:45:00|2982|2972.5|2982.5|2973|2984.5|2975|2981.5|2971.5|0
1592815800000|2020-06-22 08:50:00|2982|2972.5|3033.5|2967.5|3033.5|2972.5|2980.5|2966.5|0
1592816100000|2020-06-22 08:55:00|3033|2966.5|3024.5|2968.5|3033|2969|3024.5|2966.5|0
1592816400000|2020-06-22 09:00:00|3030|2969|3030|2970.5|3030|2971|3030|2969|0
1592817000000|2020-06-22 09:10:00||2970||2970.5||2970.5||2970|0
1592817300000|2020-06-22 09:15:00|3004.5|2971.5|2993|2975.5|3004.5|2975.5|2993|2971.5|0
1592817600000|2020-06-22 09:20:00|2992|2976.5|2988.5|2979|2992|2980.5|2988|2970.5|0
1592817900000|2020-06-22 09:25:00||2979.5||2984||2984||2979.5|0
1592818200000|2020-06-22 09:30:00|2988||2986.5||2988||2986.5||0
1592818500000|2020-06-22 09:35:00|2987||2986.5||2988||2986.5||1
1592818800000|2020-06-22 09:40:00|2986|2976|2985.5|2978|2988.5|2978|2985.5|2966|2
1592819100000|2020-06-22 09:45:00|2986|2979.5|2984.5|2975|2986.5|2983.5|2983.5|2974|6
1592819400000|2020-06-22 09:50:00|2985|2975.5|2988|2978|2988|2978.5|2985|2975.5|0
1592819700000|2020-06-22 09:55:00|2987.5|2977.5|2988.5|2979|2988.5|2980|2987.5|2977.5|0
1592820000000|2020-06-22 10:00:00|2988|2978.5|2983.5|2974|2988|2978.5|2983|2973.5|0
1592820300000|2020-06-22 10:05:00|2984|2974.5|2984.5|2976|2985|2976|2984|2974.5|0
1592820600000|2020-06-22 10:10:00|2984|2976.5|2980|2970.5|2984|2976.5|2980|2970.5|0
1592820900000|2020-06-22 10:15:00||2971||2971.5||2972||2971|0
1592821200000|2020-06-22 10:20:00||2972||2973.5||2973.5||2972|0
1592821500000|2020-06-22 10:25:00||2974||2970.5||2974||2970.5|0
1592821800000|2020-06-22 10:30:00||2970||2971||2971||2970|0
1592822100000|2020-06-22 10:35:00|2979.5|2970.5|2978|2968.5|2979.5|2970.5|2978|2968.5|0
1592822400000|2020-06-22 10:40:00|2977.5|2968|2977.5|2968.5|2977.5|2968.5|2977.5|2968|0
1592822700000|2020-06-22 10:45:00|2977|2966|2973.5|2966|2977|2969|2973.5|2966|2
1592823000000|2020-06-22 10:50:00|2973|2964|2967.5|2964|2973|2965|2967|2964|3
1592823300000|2020-06-22 10:55:00|2968||2971.5||2971.5||2967||3
1592823600000|2020-06-22 11:00:00|2977.5||2972||2988||2971.5||0
1592823900000|2020-06-22 11:05:00|2972.5||2969||2972.5||2969||0
1592824200000|2020-06-22 11:10:00|2968.5|2964.5|2969.5|2964.5|2969.5|2964.5|2967|2964.5|4
1592824500000|2020-06-22 11:15:00|2970||2969.5||2972.5||2969.5||0
1592824800000|2020-06-22 11:20:00|2969|2964|2967.5|2964|2969|2964|2966.5|2964|0
1592825100000|2020-06-22 11:25:00|2967|2962|2966|2962|2967|2962|2966|2962|3
1592825400000|2020-06-22 11:30:00|2966.5||2966||2967||2966||0
1592825700000|2020-06-22 11:35:00|2966.5||2970||2970||2966.5||0
1592826000000|2020-06-22 11:40:00|2970.5|2962.5|2971.5|2962.5|2971.5|2962.5|2970.5|2962|0
1592826300000|2020-06-22 11:45:00|2972|2962|2972|2967|2972.5|2967|2972|2962|0
1592826600000|2020-06-22 11:50:00|2971.5|2964|2972|2966|2972.5|2966|2971.5|2964|5
1592826900000|2020-06-22 11:55:00|2972.5||2988||2988||2972.5||0
1592827200000|2020-06-22 12:00:00|2987.5|2966.5|2972|2967.5|2987.5|2967.5|2972|2966|0
1592827500000|2020-06-22 12:05:00|2973|2968|2974|2966|2977.5|2968|2973|2966|19
1592827800000|2020-06-22 12:10:00|2974.5|2966.5|2973.5|2966|2976|2966.5|2973.5|2966|0
1592828100000|2020-06-22 12:15:00|2973||2973||2988.5||2972.5||0
1592828400000|2020-06-22 12:20:00|2972.5||2975.5||2975.5||2972.5||0
1592828700000|2020-06-22 12:25:00|2975||2973.5||2975||2973.5||0
1592829000000|2020-06-22 12:30:00|2973||2971||2973||2971||0
1592829300000|2020-06-22 12:35:00|2970.5||2988||2988||2970||0
1592829600000|2020-06-22 12:40:00|2987.5|2967.5|2970|2966|2987.5|2967.5|2969.5|2966|2
1592829900000|2020-06-22 12:45:00|2968|2964|2968|2964|2968|2964|2968|2964|5
1592830200000|2020-06-22 12:50:00|2967.5||2967.5||2967.5||2967.5||1
1592830500000|2020-06-22 12:55:00|2967|2962|2963|2956|2968|2962|2962.5|2956|2
1592830800000|2020-06-22 13:00:00|2963.5|2953.5|2968|2954|2968|2954.5|2963.5|2953.5|10
1592831100000|2020-06-22 13:05:00|2967.5|2954.5|2963.5|2954|2967.5|2954.5|2962|2954|0
1592831400000|2020-06-22 13:10:00|2962|2951.5|2955|2951.5|2962|2952|2955|2951.5|8
1592831700000|2020-06-22 13:15:00|2954|2952|2955|2951.5|2955|2952|2954|2951|30
1592832000000|2020-06-22 13:20:00|2961.5|2952|2961|2951|2961.5|2952.5|2960.5|2951|2
1592832300000|2020-06-22 13:25:00|2958.5|2951.5|2958.5|2951.5|2958.5|2952.5|2958.5|2951.5|0
1592832600000|2020-06-22 13:30:00|2958|2951|2958.5|2938|2958.5|2951.5|2954|2938|5
1592832900000|2020-06-22 13:35:00|2958|2938.5|2950.5|2941|2958.5|2945|2950.5|2938|5
1592833200000|2020-06-22 13:40:00|2950|2940.5|2949|2940|2954.5|2941.5|2949|2938|0
1592833500000|2020-06-22 13:45:00|2948.5|2939.5|2948|2939|2949|2940|2948|2938.5|0
1592833800000|2020-06-22 13:50:00|2947.5|2938.5|2947|2938|2954.5|2946|2947|2937.5|4
1592834100000|2020-06-22 13:55:00|2946.5|2937.5|2948.5|2941|2948.5|2941|2946|2937.5|0
1592834400000|2020-06-22 14:00:00|2949|2941.5|2952|2943|2952.5|2943.5|2948|2941|0
1592834700000|2020-06-22 14:05:00|2952.5|2942.5|2953|2945|2953.5|2948|2952|2942.5|0
1592835000000|2020-06-22 14:10:00|2953.5|2945.5|2954.5|2948|2954.5|2948|2953.5|2945|0
1592835300000|2020-06-22 14:15:00|2958.5|2948.5|2954.5|2951|2958.5|2952.5|2954.5|2948|3
1592835600000|2020-06-22 14:20:00||2952||2947||2952||2946.5|1
1592835900000|2020-06-22 14:25:00||2947.5||2946||2948||2945.5|0
1592836200000|2020-06-22 14:30:00|2954|2945.5|2952|2943|2954|2946|2952|2943|0
1592836500000|2020-06-22 14:35:00|2954.5|2942.5|2954.5|2946.5|2954.5|2946.5|2954.5|2938|0
1592836800000|2020-06-22 14:40:00||2946||2946||2947||2945.5|0
1592837100000|2020-06-22 14:45:00||2945.5||2947||2947||2945.5|0
1592837400000|2020-06-22 14:50:00||2947.5||2947||2948||2947|0
1592837700000|2020-06-22 14:55:00|2954|2946.5|2954|2944.5|2954|2946.5|2954|2944.5|0
1592838000000|2020-06-22 15:00:00|2953.5|2944|2953|2943.5|2953.5|2944|2953|2943.5|0
1592838300000|2020-06-22 15:05:00|2952.5|2943|2951|2942|2952.5|2943|2951|2941.5|0
1592838600000|2020-06-22 15:10:00|2951.5|2942.5|2947.5|2944.5|2953|2945|2947.5|2942|0
1592838900000|2020-06-22 15:15:00|2949.5|2945|2949.5|2943.5|2949.5|2947|2949.5|2943|2
1592839200000|2020-06-22 15:20:00|2948|2944|2948|2945|2948|2945.5|2948|2939|2
1592839500000|2020-06-22 15:25:00|2947.5|2945.5|2954.5|2938|2954.5|2947.5|2947.5|2938|4
1592839800000|2020-06-22 15:30:00||2939||2947.5||2947.5||2937.5|0
1592840100000|2020-06-22 15:35:00|2958.5|2939|2958.5|2950.5|2958.5|2950.5|2958.5|2937.5|1
1592840400000|2020-06-22 15:40:00||2937.5||2950.5||2950.5||2937.5|0
1592840700000|2020-06-22 15:45:00||2951.5||2951.5||2951.5||2951.5|5
1592841000000|2020-06-22 15:50:00|2982.5|2937.5|2981.5|2952|3002|2952|2958.5|2937.5|5
1592841600000|2020-06-22 16:00:00|2982.5|2945.5|2988|2952|2990|2952|2982|2945.5|0
1592841900000|2020-06-22 16:05:00|3006||2987.5||3006||2987.5||0
1592842200000|2020-06-22 16:10:00|2994||2993.5||2994||2993.5||0
1592842800000|2020-06-22 16:20:00|2999.5|2945.5|2989.5|2952|3009|2952|2989.5|2945.5|0
1592843400000|2020-06-22 16:30:00|2958.5||2996||3009||2958.5||10
1592843700000|2020-06-22 16:35:00|2962.5||2994||3009||2962.5||4
1592844000000|2020-06-22 16:40:00|2993.5|2945.5|2993.5|2952|2993.5|2952|2993.5|2945.5|0
1592844300000|2020-06-22 16:45:00|2993|2945.5|2993|2952|2993|2952|2993|2945.5|0
1592846100000|2020-06-22 17:15:00|2992.5|2945.5|2992.5|2952|2992.5|2952|2992.5|2945.5|0
1592846700000|2020-06-22 17:25:00|2999||2991.5||3007.5||2991.5||0
1592847900000|2020-06-22 17:45:00|3007.5||2991||3007.5||2991||0
1592848200000|2020-06-22 17:50:00|2990.5|2945.5|2990|2952|2997|2952|2990|2945.5|0
1592850000000|2020-06-22 18:20:00|3002.5||2989||3004||2989||0
1592850900000|2020-06-22 18:35:00|2988.5|2945.5|2988.5|2952|2988.5|2952|2988.5|2945.5|0
1592851200000|2020-06-22 18:40:00|2988|2938|2988|2952|2988|2952|2988|2938|0
1592851500000|2020-06-22 18:45:00|3007||2987.5||3007||2987.5||0
1592853000000|2020-06-22 19:10:00|2987||2987||2987||2987||0
1592853300000|2020-06-22 19:15:00|2986.5|2945.5|2978|2948|2986.5|2952|2978|2937.5|0
1592853600000|2020-06-22 19:20:00|3002.5|2937.5|2978|2944|3002.5|2946|2978|2937.5|0
1592853900000|2020-06-22 19:25:00|2984|2942.5|2978|2942.5|2984|2942.5|2978|2942.5|0
1592854200000|2020-06-22 19:30:00||2937.5||2947||2947||2937.5|0
1592854500000|2020-06-22 19:35:00|2984|2937.5|2978|2945|2984|2945|2978|2937.5|0
1592854800000|2020-06-22 19:40:00|2984.5||2979.5||2984.5||2978||0
1592855100000|2020-06-22 19:45:00|3008||2981.5||3008||2981.5||0
1592855400000|2020-06-22 19:50:00|2980|2939|2982.5|2945|3008.5|2945|2977.5|2939|0
1592855700000|2020-06-22 19:55:00|2989|2939|2989|2945|3011|2945|2989|2939|0
1592892000000|2020-06-23 06:00:00|3006|2931|3023|2931|3023.5|2931.5|3003|2931|0
1592893500000|2020-06-23 06:25:00|3022.5||3022.5||3022.5||3022.5||0
1592893800000|2020-06-23 06:30:00|3022||3022||3022||3022||0
1592894100000|2020-06-23 06:35:00|3021.5||3014||3021.5||3014||0
1592894400000|2020-06-23 06:40:00||2931.5||2931.5||2931.5||2931.5|0
1592894700000|2020-06-23 06:45:00|3024|2930.5|3023.5|2931|3024|2931|3023.5|2930.5|0
1592895300000|2020-06-23 06:55:00|3023|2931.5|3023.5|2931|3023.5|2931.5|3023|2931|0
1592895600000|2020-06-23 07:00:00|3024|2930.5|2977|2967|3024|2967.5|2977|2930.5|0
1592895900000|2020-06-23 07:05:00|2977.5|2966.5|2985|2961|2985|2971|2975.5|2961|0
1592896200000|2020-06-23 07:10:00|2986|2961.5|2989.5|2965.5|2990|2967|2986|2961.5|0
1592896500000|2020-06-23 07:15:00|2990.5|2966.5|3023.5|2954|3023.5|2969|2990.5|2933.5|0
1592896800000|2020-06-23 07:20:00|3022.5|2952.5|3022|2953|3022.5|2957|3022|2950.5|0
1592897100000|2020-06-23 07:25:00|3021.5|2953.5|3021.5|2950|3021.5|2955.5|3018|2936.5|0
1592897400000|2020-06-23 07:30:00|3021|2949.5|3022|2956.5|3022|2957|3019.5|2948.5|0
1592897700000|2020-06-23 07:35:00|3026.5|2956|3026.5|2956.5|3026.5|2957|2994.5|2953|0
1592898000000|2020-06-23 07:40:00|3032.5|2957|3032.5|2955|3032.5|2959.5|3032.5|2955|0
1592898300000|2020-06-23 07:45:00|3033.5||3038.5||3038.5||3033.5||0
1592898600000|2020-06-23 07:50:00|3037.5|2955.5|3036|2999|3037.5|2999|3035|2955.5|0
1592898900000|2020-06-23 07:55:00|3037|2999.5|3038.5|3000|3038.5|3000|3037|2999.5|0
1592899200000|2020-06-23 08:00:00||2999.5||2999.5||2999.5||2999.5|0
1592899500000|2020-06-23 08:05:00|3034.5||3034||3034.5||3034||0
1592899800000|2020-06-23 08:10:00|3014.5|2999|3033.5|2999|3034|3015.5|3014|2999|2
1592900100000|2020-06-23 08:15:00|3033||3006.5||3033||3006.5||0
1592900400000|2020-06-23 08:20:00|3006|2999.5|3005.5|2999|3006.5|2999.5|3005|2999|0
1592900700000|2020-06-23 08:25:00|3004.5|2999.5|3013|3003|3013|3003|3004.5|2999.5|2
1592901000000|2020-06-23 08:30:00|3012.5|3003.5|3012.5|3007|3013|3007|3012|3003.5|0
1592901300000|2020-06-23 08:35:00||3006||3006||3006||3006|0
1592901600000|2020-06-23 08:40:00|3016.5|3006.5|3014.5|3007.5|3016.5|3007.5|3014.5|3006.5|1
1592901900000|2020-06-23 08:45:00|3014|3004.5|3008.5|2999.5|3014|3004.5|3008.5|2999|1
1592902200000|2020-06-23 08:50:00|3008|2998.5|3004|2995|3008|3002|3003.5|2994|17
1592902500000|2020-06-23 08:55:00|3004.5|2995.5|3005|3002|3007|3002|3004.5|2995.5|0
1592902800000|2020-06-23 09:00:00|3004.5|2999.5|3005|2995.5|3005|2999.5|3003.5|2994|2
1592903100000|2020-06-23 09:05:00|3005.5|2996|3009|2999.5|3009|2999.5|3005.5|2996|0
1592903400000|2020-06-23 09:10:00|3009.5|2999|3007|2998|3009.5|2999|3007|2998|0
1592903700000|2020-06-23 09:15:00|3007.5|2997.5|3005.5|2996|3007.5|2997.5|3004|2995|0
1592904000000|2020-06-23 09:20:00|3006|2996.5|3005|2997|3006.5|2997|3005|2996.5|0
1592904300000|2020-06-23 09:25:00|3005.5|3000|3005.5|3000|3005.5|3000|3004.5|3000|0
1592904600000|2020-06-23 09:30:00|3005||3003.5||3005||3003.5||2
1592904900000|2020-06-23 09:35:00|3003|2997|3003.5|2997|3003.5|2997|3002.5|2997|0
1592905200000|2020-06-23 09:40:00||2995||2997.5||2997.5||2994.5|1
1592905500000|2020-06-23 09:45:00||2997||2998.5||2999||2997|1
1592905800000|2020-06-23 09:50:00||2999||2997.5||2999||2997.5|0
1592906100000|2020-06-23 09:55:00||2998||2997.5||2998||2996.5|0
1592906400000|2020-06-23 10:00:00||2998||2997||3000||2997|0
1592906700000|2020-06-23 10:05:00|3010.5|2997.5|3012.5|3003.5|3015.5|3006|3010.5|2997.5|1
1592907000000|2020-06-23 10:10:00|3013|3003|3014.5|3005|3014.5|3006|3012.5|3003|0
1592907300000|2020-06-23 10:15:00|3014|3005.5|3011.5|3002|3014|3005.5|3011|3001.5|0
1592907600000|2020-06-23 10:20:00|3012|3002.5|3010|3001|3012|3002.5|3010|3001|0
1592907900000|2020-06-23 10:25:00|3010.5|3000.5|3013.5|3004|3013.5|3004.5|3010|3000.5|0
1592908200000|2020-06-23 10:30:00|3013|3003.5|3014|3006.5|3014.5|3006.5|3012.5|3003|0
1592908500000|2020-06-23 10:35:00|3013.5||3014.5||3014.5||3013||0
1592908800000|2020-06-23 10:40:00|3015|3007|3016.5|3008|3016.5|3008|3014.5|3007|0
1592909100000|2020-06-23 10:45:00||3008.5||3010||3010||3006.5|0
1592909400000|2020-06-23 10:50:00||3010.5||3010.5||3010.5||3008|0
1592909700000|2020-06-23 10:55:00||3010||3010.5||3010.5||3010|0
1592910000000|2020-06-23 11:00:00|3014.5|3006.5|3014.5|3010.5|3014.5|3010.5|3014.5|2994|0
1592910300000|2020-06-23 11:05:00|||||||||1
1592910600000|2020-06-23 11:10:00|||||||||5
1592910900000|2020-06-23 11:15:00||3006||3010||3010||3006|5
1592911200000|2020-06-23 11:20:00||3009.5||3009||3009.5||3007|0
1592911500000|2020-06-23 11:25:00|3018|3008.5|3018|3008.5|3018.5|3009|3017.5|3008.5|2
1592911800000|2020-06-23 11:30:00|3017.5|3008|3016.5|3007|3018|3008|3015.5|3006.5|0
1592912100000|2020-06-23 11:35:00|3017|3006.5|3016.5|3007|3017|3007|3014|3004.5|0
1592912400000|2020-06-23 11:40:00|3016|3006.5|3015|3006|3016.5|3006.5|3014.5|3005.5|0
1592912700000|2020-06-23 11:45:00|3015.5|3006.5|3015|3006|3016|3006.5|3015|3006|0
1592913000000|2020-06-23 11:50:00|3015.5|3006.5|3014.5|3005|3016.5|3007|3014|3004.5|0
1592913300000|2020-06-23 11:55:00|3015|3005.5|3016.5|3006.5|3016.5|3006.5|3015|3005.5|0
1592913600000|2020-06-23 12:00:00|3016|3006|3017|3008|3017.5|3008|3015|3006|0
1592913900000|2020-06-23 12:05:00|3016.5|3007.5|3017|3007.5|3017|3007.5|3015.5|3006.5|16
1592914200000|2020-06-23 12:10:00|3016.5|3007|3016|3006.5|3017|3007|3015.5|3006.5|0
1592914500000|2020-06-23 12:15:00|3015.5|3006|3012.5|3003.5|3016|3006|3012|3003|0
1592914800000|2020-06-23 12:20:00|3013|3003|3012.5|3003|3013|3003|3011.5|3002.5|0
1592915100000|2020-06-23 12:25:00|3013|3002.5|3011|3002|3013|3002.5|3011|3002|0
1592915400000|2020-06-23 12:30:00|3010.5|3001.5|3008|2998|3011|3001.5|3007|2997.5|0
1592915700000|2020-06-23 12:35:00|3007.5|2996.5|3006|2996.5|3009|2996.5|3005|2993.5|0
1592916000000|2020-06-23 12:40:00|3005.5|2996|3009.5|3000|3009.5|3000|3005|2996|0
1592916300000|2020-06-23 12:45:00|3010|3000.5|3012|2999.5|3014|3001.5|3009.5|2998|0
1592916600000|2020-06-23 12:50:00|3012.5|3000.5|3010|2996|3012.5|3002.5|3009.5|2995.5|0
1592916900000|2020-06-23 12:55:00|3010.5|2995.5|3010|3000.5|3010.5|3000.5|3007|2995.5|0
1592917200000|2020-06-23 13:00:00|3010.5|3001|3010.5|3001|3011|3001|3010|3000.5|0
1592917500000|2020-06-23 13:05:00|3011|3000.5|3009.5|2999.5|3011|3000.5|3009|2999.5|0
1592917800000|2020-06-23 13:10:00|3010|3000|3008|2998|3010|3003.5|3007|2998|1
1592918100000|2020-06-23 13:15:00|3007.5|2998.5|3008.5|2998.5|3008.5|2999|3007.5|2998.5|2
1592918400000|2020-06-23 13:20:00|3008|2996.5|3004.5|2995|3008.5|3001|3004.5|2995|1
1592918700000|2020-06-23 13:25:00|3005|2996|3003|2994|3005|2996.5|3002|2993|0
1592919000000|2020-06-23 13:30:00|3002.5|2993.5|2999.5|2990|3003|2994.5|2999|2990|0
1592919300000|2020-06-23 13:35:00|2999|2990.5|3001|2993.5|3001|2993.5|2995.5|2989.5|5
1592919600000|2020-06-23 13:40:00|3001.5||3001||3003||3001||0
1592919900000|2020-06-23 13:45:00|3000.5|2994|2999.5|2994.5|3009.5|2994.5|2999|2994|0
1592920200000|2020-06-23 13:50:00||2995||2996||2996.5||2995|0
1592920500000|2020-06-23 13:55:00||2995.5||2994.5||2996||2994.5|0
1592920800000|2020-06-23 14:00:00||2995||2994.5||2995||2993.5|0
1592921100000|2020-06-23 14:05:00||2995||2994.5||2995||2993.5|0
1592921400000|2020-06-23 14:10:00|3007|2995|3007.5|2998.5|3008|2998.5|3007|2995|1
1592921700000|2020-06-23 14:15:00|3008||3007||3008||3005.5||0
1592922000000|2020-06-23 14:20:00|3007.5|2999|3007.5|2998.5|3009.5|3000|3007.5|2998.5|0
1592922300000|2020-06-23 14:25:00|3007||3008||3008.5||3007||0
1592922600000|2020-06-23 14:30:00|3008.5|2999|3007.5|2998|3008.5|2999|3007|2998|0
1592922900000|2020-06-23 14:35:00|3007|2997.5|3007.5|2998|3007.5|2998|3007|2997.5|0
1592923200000|2020-06-23 14:40:00|3007|2997.5|3002|2996|3007|2997.5|3002|2994|0
1592923500000|2020-06-23 14:45:00|3001.5|2993.5|2997.5|2988|3006|2993.5|2995.5|2987.5|23
1592923800000|2020-06-23 14:50:00|2998|2988.5|3003|2993.5|3003|2993.5|2998|2988.5|0
1592924100000|2020-06-23 14:55:00|3002.5|2994|3002.5|2993|3003.5|2994|3002.5|2993|0
1592924400000|2020-06-23 15:00:00|3002|2992.5|3003|2993.5|3003|2994|2999.5|2990.5|0
1592924700000|2020-06-23 15:05:00|3002.5|2994|3003|2994.5|3003|2994.5|3002|2992.5|0
1592925000000|2020-06-23 15:10:00|3003.5|2994|3004|2994.5|3004.5|2994.5|3002.5|2992|0
1592925300000|2020-06-23 15:15:00|3003.5|2996.5|3005.5|3000|3006|3000|3003.5|2996.5|0
1592925600000|2020-06-23 15:20:00|3006||3007||3008.5||3006||0
1592925900000|2020-06-23 15:25:00|3006.5|3003|3013.5|3000|3013.5|3005|3006.5|3000|1
1592926200000|2020-06-23 15:30:00|3013||3011||3013.5||3011||0
1592926500000|2020-06-23 15:35:00|3011.5||3013||3013||3007||0
1592926800000|2020-06-23 15:40:00|3013.5|3000.5|3013.5|2993.5|3013.5|3004.5|3007|2993.5|5
1592927100000|2020-06-23 15:45:00|||||||||300
1592938800000|2020-06-23 19:00:00|3013||3011||3013||3010||200
1592939700000|2020-06-23 19:15:00|3013.5||3013.5||3013.5||3013.5||0
1592940000000|2020-06-23 19:20:00|3013||3010.5||3013||3010.5||0
1592940300000|2020-06-23 19:25:00|3010||3009.5||3013||3009.5||0
1592940600000|2020-06-23 19:30:00|3009||3013||3013||3006.5||0
1592978400000|2020-06-24 06:00:00|3028.5|2951|3043.5|2933.5|3044|2951|3022|2933|0
1592979000000|2020-06-24 06:10:00|3043|2934|3043|2934|3043|2934|3043|2934|0
1592979600000|2020-06-24 06:20:00|3042.5|2934.5|3042.5|2934.5|3042.5|2934.5|3042.5|2934.5|0
1592981100000|2020-06-24 06:45:00|3039|2968.5|3039|2969|3039|2969|3039|2968.5|0
1592981400000|2020-06-24 06:50:00|3038.5|2968.5|3038.5|2968.5|3038.5|2968.5|3038.5|2968.5|0
1592981700000|2020-06-24 06:55:00|3039|2969|3038.5|2969|3039|2969|3038.5|2968.5|0
1592982000000|2020-06-24 07:00:00|3039|2968.5|3038.5|2969|3039|2969|3038.5|2968.5|0
1592982300000|2020-06-24 07:05:00|3019.5||3019||3019.5||3019||0
1592982600000|2020-06-24 07:10:00|3014|2969.5|3009.5|3000|3014|3002|3009.5|2969.5|0
1592982900000|2020-06-24 07:15:00|3010|2999.5|3012.5|3002.5|3012.5|3003.5|3009.5|2999.5|0
1592983200000|2020-06-24 07:20:00|3012|3002|3009.5|3000|3012|3002.5|3009|3000|0
1592983500000|2020-06-24 07:25:00|3009|2999.5|3003|2994|3009|2999.5|3003|2994|0
1592983800000|2020-06-24 07:30:00|3003.5|2994.5|3005|2974|3007|2998|3003.5|2973.5|0
1592984100000|2020-06-24 07:35:00|3011||3013.5||3013.5||3011||0
1592984400000|2020-06-24 07:40:00||2970||2970||2970||2970|0
1592985300000|2020-06-24 07:55:00|3011|2970.5|2993|2983.5|3011|2984|2992.5|2970|4
1592985600000|2020-06-24 08:00:00|2993.5|2984|2996.5|2987.5|2996.5|2987.5|2992|2983|0
1592985900000|2020-06-24 08:05:00|2997|2988|2990.5|2981.5|2997|2988|2990.5|2981.5|0
1592986200000|2020-06-24 08:10:00|2991|2982|2983.5|2974|3006|2982|2983.5|2969.5|1
1592986500000|2020-06-24 08:15:00|2983|2973.5|3013.5|2964|3013.5|2973.5|2981.5|2963.5|0
1592986800000|2020-06-24 08:20:00|3013|2964.5|2985.5|2967.5|3013|2971.5|2975.5|2964.5|0
1592987100000|2020-06-24 08:25:00|2985|2968|2985|2976|2992.5|2977|2984.5|2966|0
1592987400000|2020-06-24 08:30:00|2984.5|2975.5|3013.5|2966|3013.5|2975.5|2983|2966|0
1592988000000|2020-06-24 08:40:00|3011|2966.5|2982.5|2965.5|3011|2973.5|2980|2965.5|0
1592988300000|2020-06-24 08:45:00|2983|2966|2981.5|2972.5|2983.5|2972.5|2980.5|2965.5|0
1592988600000|2020-06-24 08:50:00|2982|2973|2984|2966.5|2984.5|2974|2982|2966|0
1592988900000|2020-06-24 08:55:00|2984.5|2967|2984.5|2975.5|2985.5|2975.5|2982|2966.5|0
1592989200000|2020-06-24 09:00:00|2985|2976|2984|2974.5|2986.5|2977|2984|2974.5|0
1592989500000|2020-06-24 09:05:00|2983.5|2974|2982|2972|2983.5|2974|2982|2972|0
1592989800000|2020-06-24 09:10:00|2981.5|2971.5|2971|2965.5|2981.5|2971.5|2969.5|2965.5|0
1592990100000|2020-06-24 09:15:00|2971.5|2960.5|2969|2960|2972.5|2960.5|2967.5|2960|1
1592990400000|2020-06-24 09:20:00|2967.5|2959.5|2970.5|2961.5|2971|2962|2967|2959.5|0
1592990700000|2020-06-24 09:25:00|2971|2962|2970.5|2963|2973|2968.5|2970.5|2962|8
1592991000000|2020-06-24 09:30:00|2970|2962.5|3003|2933.5|3003|2962.5|2970|2933.5|0
1592991600000|2020-06-24 09:40:00|3000||2999.5||3000||2999.5||0
1592991900000|2020-06-24 09:45:00|2997.5|2934|2963|2952.5|2997.5|2952.5|2963|2934|0
1592992200000|2020-06-24 09:50:00|2963.5|2953|2958.5|2949.5|2965|2954|2958.5|2946|0
1592992500000|2020-06-24 09:55:00|2959|2950|2956|2950|2959.5|2950.5|2956|2949.5|0
1592992800000|2020-06-24 10:00:00|2958.5|2949.5|2959.5|2951|2959.5|2951|2958.5|2949|0
1592993100000|2020-06-24 10:05:00|2960|2951.5|2963|2954|2963|2954|2960|2951.5|0
1592993400000|2020-06-24 10:10:00|2962|2953.5|2954.5|2951|2962|2953.5|2954.5|2951|0
1592993700000|2020-06-24 10:15:00|2960.5|2951.5|2969|2956|2969|2956.5|2960.5|2948|5
1592994000000|2020-06-24 10:20:00|2968.5|2956.5|2965|2947.5|3003|2959.5|2964.5|2933.5|0
1592994300000|2020-06-24 10:25:00|2964.5|2947|2964.5|2955.5|2967|2957.5|2964|2947|0
1592994600000|2020-06-24 10:30:00|2965|2956|2966.5|2957.5|2967.5|2958|2964.5|2956|0
1592994900000|2020-06-24 10:35:00|2966|2957|2964.5|2955.5|2966|2957|2964.5|2955.5|0
1592995200000|2020-06-24 10:40:00|2965|2955|2963.5|2954.5|2965|2955.5|2963.5|2954.5|0
1592995500000|2020-06-24 10:45:00|2962.5|2954|2963|2953.5|2963|2954|2962.5|2953.5|0
1592995800000|2020-06-24 10:50:00|2962.5|2953|2963.5|2954.5|2964|2954.5|2962|2953|0
1592996100000|2020-06-24 10:55:00|2964|2954|2964|2954|2964|2954|2963.5|2954|0
1592996400000|2020-06-24 11:00:00|2965|2949.5|2984|2933.5|2984|2949.5|2965|2933.5|0
1592996700000|2020-06-24 11:05:00|2983.5|2952.5|2966|2957|2983.5|2957|2966|2952.5|0
1592997000000|2020-06-24 11:10:00|2966.5|2958|2970.5|2961|2970.5|2961|2966.5|2958|0
1592997300000|2020-06-24 11:15:00|2971|2961.5|2972|2963|2972|2963|2971|2961.5|0
1592997600000|2020-06-24 11:20:00|2972.5|2963.5|2972.5|2963.5|2972.5|2963.5|2972.5|2962.5|0
1592997900000|2020-06-24 11:25:00|2969.5|2963|2969.5|2964|2969.5|2964|2969.5|2963|0
1592998200000|2020-06-24 11:30:00||2963.5||2955.5||2963.5||2955|0
1592998500000|2020-06-24 11:35:00||2956||2964.5||2965.5||2956|0
1592999100000|2020-06-24 11:45:00||2965||2966.5||2966.5||2965|0
1592999400000|2020-06-24 11:50:00|2976.5|2967|2978|2968.5|2978|2968.5|2976.5|2967|5
1592999700000|2020-06-24 11:55:00||2968||2969||2969||2968|0
1593000000000|2020-06-24 12:00:00|2977.5|2968.5|2977.5|2968.5|2977.5|2968.5|2977|2968|0
1593000300000|2020-06-24 12:05:00|2977|2968|2975.5|2967.5|2977|2968|2975.5|2967.5|0
1593000600000|2020-06-24 12:10:00|2975||2976||2976||2974.5||0
1593000900000|2020-06-24 12:15:00|2976.5|2968|2976.5|2967.5|2977.5|2968|2976.5|2967.5|0
1593001200000|2020-06-24 12:20:00|2976||2974.5||2976||2974.5||0
1593001500000|2020-06-24 12:25:00|2974||2973.5||2974||2972.5||0
1593001800000|2020-06-24 12:30:00|2973|2956|2970|2960.5|2973.5|2961.5|2969.5|2956|3
1593002100000|2020-06-24 12:35:00|2970.5|2961|2971|2953.5|2971|2961.5|2969.5|2950|0
1593002400000|2020-06-24 12:40:00|2970.5|2953|2967|2957.5|2975.5|2960|2967|2952|0
1593002700000|2020-06-24 12:45:00|2968|2957|2968.5|2959|2969|2959|2967|2950.5|0
1593003000000|2020-06-24 12:50:00|2969|2959.5|3003|2955.5|3003|2960.5|2969|2954|0
1593003300000|2020-06-24 12:55:00|3003.5|2956|3003.5|2933|3003.5|2957|3003.5|2933|0
1593003600000|2020-06-24 13:00:00|3003|2933.5|3003|2933.5|3003|2958.5|3003|2933.5|0
1593004200000|2020-06-24 13:10:00|3002.5||3002||3003||3001.5||0
1593004500000|2020-06-24 13:15:00|3001.5||3003||3003||2969.5||0
1593004800000|2020-06-24 13:20:00|3002|2934|2971|2962|3002.5|2962|2970|2934|0
1593005100000|2020-06-24 13:25:00|2971.5|2962.5|2972.5|2965.5|2973|2965.5|2971.5|2962.5|0
1593005400000|2020-06-24 13:30:00|2972|2965|2972|2964|2972.5|2967|2972|2964|0
1593005700000|2020-06-24 13:35:00|2972.5|2964.5|2972.5|2969|2972.5|2969|2972|2964.5|0
1593006000000|2020-06-24 13:40:00|2980|2969.5|2979|2971.5|2980|2971.5|2979|2969|5
1593006300000|2020-06-24 13:45:00|2978.5|2966|2973.5|2956|2978.5|2971.5|2972.5|2956|4
1593006600000|2020-06-24 13:50:00|2974|2956.5|2962.5|2954.5|2974|2958|2962|2952.5|0
1593006900000|2020-06-24 13:55:00|2960|2955|2960|2951.5|2960|2956|2960|2951.5|1
1593007200000|2020-06-24 14:00:00|2959.5|2952|2959.5|2951|2960|2952|2959.5|2951|0
1593007500000|2020-06-24 14:05:00|2960|2951.5|2959.5|2953.5|2960|2953.5|2959.5|2951.5|0
1593007800000|2020-06-24 14:10:00|2960||2959.5||2960||2959.5||0
1593008100000|2020-06-24 14:15:00|2960|2953|2956.5|2952.5|2960|2953|2955|2952.5|2
1593008400000|2020-06-24 14:20:00|2957|2947|2956.5|2940|2957|2947.5|2955.5|2940|1
1593008700000|2020-06-24 14:25:00|2956|2939.5|2955|2948|2956.5|2948|2955|2939|0
1593009000000|2020-06-24 14:30:00|2954.5|2947.5|2954.5|2945|2955|2947.5|2954|2945|0
1593009300000|2020-06-24 14:35:00|2954|2944.5|2952|2934.5|2954|2946|2951|2934.5|0
1593009600000|2020-06-24 14:40:00|2952.5|2934|2948.5|2936|2952.5|2942.5|2943.5|2933|0
1593009900000|2020-06-24 14:45:00||2936.5||2942||2943||2931|0
1593010200000|2020-06-24 14:50:00|2946.5|2942.5|2948.5|2942|2948.5|2945|2946|2941|2
1593010500000|2020-06-24 14:55:00|2953.5|2942.5|2954|2945|2954|2945.5|2953.5|2942.5|1
1593010800000|2020-06-24 15:00:00|2953.5||2992||2992||2951||0
1593011100000|2020-06-24 15:05:00|2948|2913|2953|2913|2992|2913|2946.5|2913|1
1593011400000|2020-06-24 15:10:00|2954|2907|2945.5|2936|2992|2937.5|2945.5|2899|0
1593011700000|2020-06-24 15:15:00|2944.5|2936.5|2938.5|2932.5|2944.5|2936.5|2938.5|2932|0
1593012000000|2020-06-24 15:20:00|2934|2931.5|2938.5|2931|2938.5|2934.5|2934|2931|7
1593012300000|2020-06-24 15:25:00||2931.5||2914.5||2932||2914.5|0
1593012600000|2020-06-24 15:30:00|2938|2911|2938.5|2920|2938.5|2920|2938|2911|0
1593012900000|2020-06-24 15:35:00|2938|2913.5|2938|2913.5|2938.5|2920|2933.5|2913.5|0
1593013200000|2020-06-24 15:40:00|2938.5|2873|2937.5|2911|2938.5|2918|2933|2873|0
1593013500000|2020-06-24 15:45:00|2938|2911.5|2923.5|2908|2938|2913|2923.5|2905.5|0
1593013800000|2020-06-24 15:50:00||2908.5||2910||2910||2873|0
1593014100000|2020-06-24 15:55:00||2873||2910||2910||2873|0
1593014400000|2020-06-24 16:00:00|2938.5|2903.5|2938.5|2910|2938.5|2910|2938.5|2873|3
1593014700000|2020-06-24 16:05:00|2919.5|2873|2938.5|2910|2938.5|2910|2919.5|2873|1
1593015000000|2020-06-24 16:10:00||2873||2910||2910||2873|0
1593015600000|2020-06-24 16:20:00||2882.5||2910||2910||2882.5|0
1593015900000|2020-06-24 16:25:00||2903.5||2910||2910||2903.5|0
1593016500000|2020-06-24 16:35:00||2881||2910||2910||2881|0
1593016800000|2020-06-24 16:40:00||2881||2910||2910||2881|0
1593017100000|2020-06-24 16:45:00||2910.5||2924.5||2924.5||2890|0
1593017400000|2020-06-24 16:50:00||2918||2891||2918||2888.5|0
1593017700000|2020-06-24 16:55:00||2892.5||2891.5||2892.5||2891.5|0
1593018000000|2020-06-24 17:00:00||2892.5||2892.5||2892.5||2892.5|0
1593018300000|2020-06-24 17:05:00||2886.5||2892.5||2892.5||2886.5|0
1593018600000|2020-06-24 17:10:00||2886.5||2892.5||2892.5||2886.5|0
1593019200000|2020-06-24 17:20:00||2886.5||2892.5||2892.5||2886.5|0
1593020100000|2020-06-24 17:35:00||2889.5||2893.5||2893.5||2889.5|0
1593020400000|2020-06-24 17:40:00||2889.5||2895||2895||2887.5|0
1593020700000|2020-06-24 17:45:00||2895.5||2914.5||2914.5||2895.5|0
1593021000000|2020-06-24 17:50:00||2889||2914.5||2914.5||2889|0
1593021600000|2020-06-24 18:00:00||2908.5||2914.5||2914.5||2908.5|0
1593021900000|2020-06-24 18:05:00||2890||2914.5||2914.5||2890|0
1593022500000|2020-06-24 18:15:00||2915||2923||2923||2915|0
1593022800000|2020-06-24 18:20:00||2892.5||2920.5||2923||2892.5|0
1593023100000|2020-06-24 18:25:00||2892.5||2925||2925||2892.5|0
1593023400000|2020-06-24 18:30:00||2892.5||2923||2923||2892.5|0
1593024000000|2020-06-24 18:40:00||2892.5||2923||2923||2892.5|0
1593024300000|2020-06-24 18:45:00||2917||2924||2926||2892.5|0
1593024600000|2020-06-24 18:50:00||2892.5||2920||2922||2892.5|0
1593024900000|2020-06-24 18:55:00||2892.5||2920.5||2920.5||2892.5|0
1593025800000|2020-06-24 19:10:00||2921||2921||2921||2921|0
1593026100000|2020-06-24 19:15:00|2962.5||2964.5||2964.5||2938.5||8
1593026400000|2020-06-24 19:20:00|2992||2960||2992||2960||2
1593026700000|2020-06-24 19:25:00|2992||2960||2992||2960||0
1593027000000|2020-06-24 19:30:00||2920.5||2921||2921||2920.5|0
1593027600000|2020-06-24 19:40:00|2966.5|2921.5|2966.5|2928.5|2966.5|2928.5|2966.5|2921|0
1593027900000|2020-06-24 19:45:00|2992|2921|2964|2928.5|2992|2928.5|2962|2921|0
1593028200000|2020-06-24 19:50:00|2963.5|2922|2951|2920.5|2963.5|2922|2951|2920.5|0
1593028500000|2020-06-24 19:55:00|2984||2954.5||2992||2953||0
1593064800000|2020-06-25 06:00:00|2980|2902.5|3009|2846.5|3009.5|2909|2980|2846|0
1593065100000|2020-06-25 06:05:00|3008.5|2847|2965|2888|3008.5|2888|2965|2847|0
1593065400000|2020-06-25 06:10:00|2963.5|2890|2963|2895.5|2963.5|2895.5|2963|2890|0
1593066300000|2020-06-25 06:25:00||2896||2896.5||2896.5||2896|0
1593066900000|2020-06-25 06:35:00|2962.5||2962.5||2962.5||2962.5||0
1593067800000|2020-06-25 06:50:00|2962|2895.5|2962|2895.5|2962|2895.5|2962|2895.5|0
1593068100000|2020-06-25 06:55:00|2961.5|2895|2962|2895.5|2962|2895.5|2961.5|2895|0
1593068400000|2020-06-25 07:00:00|2962.5|2895|2931.5|2914.5|2962.5|2914.5|2914.5|2895|0
1593068700000|2020-06-25 07:05:00|2931|2915|2936.5|2926.5|2939|2927|2930.5|2915|37
1593069000000|2020-06-25 07:10:00|2937|2926|2919|2905.5|2938|2926.5|2918.5|2895.5|1
1593069300000|2020-06-25 07:15:00|2919.5|2905|2914.5|2904.5|2921|2906.5|2910.5|2902.5|2
1593069600000|2020-06-25 07:20:00|2914|2904|2910.5|2897|2914.5|2907.5|2910.5|2895.5|0
1593069900000|2020-06-25 07:25:00|2909.5|2896.5|2914.5|2902.5|2914.5|2903.5|2908|2896|0
1593070200000|2020-06-25 07:30:00|2914|2902|2914.5|2907.5|2914.5|2907.5|2914|2901.5|0
1593070500000|2020-06-25 07:35:00|2917|2908|2920.5|2911|2922.5|2914.5|2917|2908|5
1593070800000|2020-06-25 07:40:00|2920|2911.5|2914.5|2906|2921.5|2913|2913.5|2906|0
1593071100000|2020-06-25 07:45:00|2915|2906.5|2914|2906|2915.5|2907|2912.5|2905|0
1593071400000|2020-06-25 07:50:00|2914.5|2905.5|2906.7|2900.2|2914.5|2905.5|2906.7|2899.2|10
1593071700000|2020-06-25 07:55:00|2910.2|2900.7|2913.7|2907.7|2913.7|2907.7|2909.2|2900.7|1
1593072000000|2020-06-25 08:00:00|2913.2|2907.2|2914.7|2910.2|2918.2|2910.2|2913.2|2905.7|6
1593072300000|2020-06-25 08:05:00|2918.7|2909.7|2923.7|2910.7|2924.7|2919.2|2918.7|2908.7|10
1593072600000|2020-06-25 08:10:00|2924.2|2911.2|2920.7|2912.2|2925.7|2913.7|2918.2|2908.2|0
1593072900000|2020-06-25 08:15:00|2921.2|2912.7|2923.7|2915.2|2923.7|2915.2|2919.7|2912.2|0
1593073200000|2020-06-25 08:20:00|2924.2|2914.7|2927.2|2905.7|2931.2|2920.7|2924.2|2905.7|0
1593073500000|2020-06-25 08:25:00|2926.7|2905.2|2923.2|2903.2|2926.7|2906.2|2920.7|2899.7|18
1593073800000|2020-06-25 08:30:00|2923.7|2899.7|2926.7|2900.2|2927.2|2900.2|2901.7|2856.2|51
1593074100000|2020-06-25 08:35:00|2912.7||2912.7||2912.7||2912.7||0
1593074400000|2020-06-25 08:40:00|2912.2|2900.7|2912.7|2900.2|2912.7|2900.7|2912.2|2900.2|0
1593074700000|2020-06-25 08:45:00|2912.2|2900.7|2909.7|2900.2|2912.7|2900.7|2909.2|2900.2|3
1593075000000|2020-06-25 08:50:00|2909.2|2893.2|2909.2|2896.7|2909.7|2898.7|2909.2|2892.7|0
1593075300000|2020-06-25 08:55:00||2896.2||2896.2||2897.7||2892.2|5
1593075600000|2020-06-25 09:00:00|2904.2|2896.7|2909.2|2903.7|2909.2|2903.7|2902.7|2893.7|27
1593075900000|2020-06-25 09:05:00|2909.7|2904.7|2925.2|2904.7|2926.7|2904.7|2909.7|2904.7|9
1593076200000|2020-06-25 09:10:00|2925.7|2900.7|2925.2|2905.7|2926.7|2905.7|2922.2|2900.2|0
1593076500000|2020-06-25 09:15:00|2924.7|2902.2|2910.2|2903.2|2925.7|2903.2|2907.7|2902.2|5
1593076800000|2020-06-25 09:20:00|2907.7|2902.7|2922.2|2902.7|2922.2|2905.7|2904.7|2898.7|49
1593077100000|2020-06-25 09:25:00|2922.7|2902.2|2917.7|2904.7|2925.7|2905.2|2906.7|2901.2|29
1593077400000|2020-06-25 09:30:00|2917.2|2905.2|2917.7|2908.7|2917.7|2909.2|2917.2|2904.7|0
1593077700000|2020-06-25 09:35:00|2925.2|2909.2|2926.7|2919.2|2926.7|2919.2|2924.7|2908.2|9
1593078000000|2020-06-25 09:40:00|2927.2|2921.2|2921.2|2914.2|2927.2|2921.2|2918.2|2914.2|20
1593078300000|2020-06-25 09:45:00|2927.2|2915.7|2927.2|2915.7|2927.7|2915.7|2923.7|2915.7|0
1593078600000|2020-06-25 09:50:00|2926.7|2920.2|2926.2|2920.7|2927.2|2920.7|2924.2|2920.2|0
1593078900000|2020-06-25 09:55:00|2925.7||2927.2||2927.7||2925.7||0
1593079200000|2020-06-25 10:00:00||2921.7||2921.7||2921.7||2921.7|0
1593079500000|2020-06-25 10:05:00|2927.7||2927.2||2927.7||2926.2||0
1593079800000|2020-06-25 10:10:00|2926.7|2922.7|2925.2|2922.7|2927.7|2922.7|2925.2|2922.7|5
1593080100000|2020-06-25 10:15:00|2925.7|2920.2|2920.2|2909.7|2926.2|2920.2|2919.7|2909.7|35
1593080400000|2020-06-25 10:20:00|2920.7|2910.2|2921.2|2918.7|2927.7|2918.7|2920.7|2909.7|0
1593080700000|2020-06-25 10:25:00|2921.7|2909.7|2921.7|2910.7|2923.7|2911.2|2920.2|2909.7|10
1593081000000|2020-06-25 10:30:00|2922.2|2910.2|2922.2|2910.7|2927.2|2920.7|2920.2|2909.2|14
1593081300000|2020-06-25 10:35:00|2922.7|2911.2|2922.7|2911.7|2924.7|2912.7|2919.2|2908.7|0
1593081600000|2020-06-25 10:40:00|2922.2|2912.2|2922.7|2912.7|2922.7|2912.7|2920.7|2911.7|0
1593081900000|2020-06-25 10:45:00|2923.2|2912.2|2920.2|2911.7|2923.2|2913.2|2919.7|2911.7|0
1593082200000|2020-06-25 10:50:00|2920.7|2912.2|2921.7|2912.2|2921.7|2912.2|2919.2|2912.2|0
1593082500000|2020-06-25 10:55:00|2922.2|2911.7|2926.7|2916.7|2927.2|2916.7|2921.7|2911.7|1
1593082800000|2020-06-25 11:00:00|2927.2||2923.7||2927.7||2922.7||0
1593083100000|2020-06-25 11:05:00|2924.2||2924.7||2925.7||2923.2||0
1593083400000|2020-06-25 11:10:00|2925.2|2917.2|2926.2|2916.7|2927.2|2917.2|2924.7|2916.7|0
1593083700000|2020-06-25 11:15:00|2925.7||2921.7||2926.2||2921.7||0
1593084000000|2020-06-25 11:20:00|2922.2|2912.2|2919.2|2912.2|2923.7|2912.2|2917.7|2912.2|8
1593084300000|2020-06-25 11:25:00|2918.7|2914.7|2920.2|2915.2|2920.2|2915.2|2918.2|2914.7|0
1593084600000|2020-06-25 11:30:00|2920.7|2916.7|2922.2|2912.2|2922.2|2916.7|2918.7|2912.2|3
1593084900000|2020-06-25 11:35:00|2921.7|2912.7|2922.2|2912.7|2922.2|2912.7|2920.7|2912.2|0
1593085200000|2020-06-25 11:40:00|2921.7|2912.2|2922.2|2912.2|2922.7|2912.7|2921.2|2912.2|0
1593085500000|2020-06-25 11:45:00|2922.7|2912.7|2920.2|2912.2|2922.7|2912.7|2917.7|2912.2|0
1593085800000|2020-06-25 11:50:00|2919.7||2920.7||2921.7||2919.2||0
1593086100000|2020-06-25 11:55:00|2920.2||2918.7||2920.7||2917.7||0
1593086400000|2020-06-25 12:00:00|2919.2|2912.7|2922.2|2912.7|2922.2|2912.7|2918.2|2912.7|0
1593086700000|2020-06-25 12:05:00|2921.2|2912.2|2921.2|2912.2|2922.2|2912.7|2919.2|2912.2|0
1593087000000|2020-06-25 12:10:00|2920.7||2920.2||2921.7||2918.7||0
1593087300000|2020-06-25 12:15:00|2919.7||2919.7||2920.7||2917.7||0
1593087600000|2020-06-25 12:20:00|2919.2|2912.7|2922.2|2912.7|2922.7|2912.7|2918.7|2912.7|0
1593087900000|2020-06-25 12:25:00|2922.7|2912.2|2922.7|2914.2|2922.7|2914.2|2922.2|2912.2|0
1593088200000|2020-06-25 12:30:00|2922.2|2913.7|2922.2|2913.7|2922.7|2913.7|2919.2|2913.7|0
1593088500000|2020-06-25 12:35:00|2922.7|2914.2|2921.7|2913.7|2922.7|2916.2|2920.7|2913.7|0
1593088800000|2020-06-25 12:40:00|2921.2||2922.2||2922.7||2920.2||0
1593089100000|2020-06-25 12:45:00|2921.7|2914.2|2922.7|2914.2|2922.7|2914.2|2919.7|2914.2|0
1593089400000|2020-06-25 12:50:00|2922.2|2913.7|2922.7|2915.2|2922.7|2915.2|2922.2|2913.7|0
1593089700000|2020-06-25 12:55:00||2914.7||2914.7||2915.7||2914.2|0
1593090000000|2020-06-25 13:00:00||2914.2||2916.7||2917.2||2914.2|0
1593090300000|2020-06-25 13:05:00||2917.2||2918.7||2919.2||2916.7|0
1593090600000|2020-06-25 13:10:00|2929.7|2918.2|2928.2|2916.2|2930.2|2919.2|2927.2|2916.2|5
1593090900000|2020-06-25 13:15:00|2927.7|2915.7|2926.2|2915.2|2928.2|2916.7|2925.2|2914.2|0
1593091200000|2020-06-25 13:20:00|2925.7|2914.7|2923.7|2912.7|2925.7|2914.7|2922.7|2912.7|0
1593091500000|2020-06-25 13:25:00|2924.2|2913.7|2921.2|2912.2|2924.2|2913.7|2921.2|2912.2|0
1593091800000|2020-06-25 13:30:00|2921.7|2912.7|2920.2|2912.2|2922.7|2912.7|2918.7|2912.2|0
1593092100000|2020-06-25 13:35:00|2920.7|2912.7|2918.2|2912.7|2921.7|2912.7|2917.2|2912.7|0
1593092400000|2020-06-25 13:40:00|2917.7|2912.2|2910.2|2901.2|2918.2|2912.2|2908.2|2899.2|13
1593092700000|2020-06-25 13:45:00|2910.7|2901.7|2907.2|2896.7|2913.2|2902.7|2904.7|2896.2|2
1593093000000|2020-06-25 13:50:00|2907.7|2896.2|2904.7|2897.2|2910.7|2899.7|2904.2|2894.7|0
1593093300000|2020-06-25 13:55:00|2910.7|2896.7|2910.7|2896.2|2911.2|2902.7|2907.2|2893.2|9
1593093600000|2020-06-25 14:00:00|2911.2|2896.7|2913.7|2902.2|2913.7|2902.7|2910.7|2896.7|0
1593093900000|2020-06-25 14:05:00|2913.2|2901.7|2911.2|2900.2|2913.2|2901.7|2910.7|2899.7|4
1593094200000|2020-06-25 14:10:00|2910.7|2899.7|2915.7|2905.2|2915.7|2910.7|2910.7|2899.7|2
1593094500000|2020-06-25 14:15:00|2914.7|2905.7|2913.2|2902.2|2915.2|2906.2|2913.2|2902.2|0
1593094800000|2020-06-25 14:20:00|2913.7|2902.7|2917.7|2907.2|2920.2|2908.7|2913.2|2902.7|0
1593095100000|2020-06-25 14:25:00|2918.2|2906.7|2920.2|2911.2|2920.7|2911.7|2917.7|2906.7|0
1593095400000|2020-06-25 14:30:00|2919.7|2911.7|2919.2|2911.2|2920.7|2911.7|2919.2|2911.2|1
1593095700000|2020-06-25 14:35:00|2920.7|2914.2|2920.7|2914.2|2921.7|2914.2|2919.2|2914.2|0
1593096000000|2020-06-25 14:40:00|2921.2|2914.7|2925.2|2915.2|2925.2|2915.7|2920.7|2914.2|0
1593096300000|2020-06-25 14:45:00|2925.7|2914.7|2931.7|2923.7|2931.7|2923.7|2925.7|2914.7|0
1593096600000|2020-06-25 14:50:00|2935.2|2924.2|2935.2|2925.2|2938.7|2931.2|2931.7|2924.2|1
1593096900000|2020-06-25 14:55:00|2934.7|2925.7|2936.7|2926.7|2936.7|2926.7|2933.7|2925.2|0
1593097200000|2020-06-25 15:00:00|2936.2|2927.2|2934.2|2925.7|2936.7|2927.7|2932.7|2925.2|0
1593097500000|2020-06-25 15:05:00|2933.7|2925.2|2932.7|2924.7|2933.7|2925.2|2931.2|2924.7|0
1593097800000|2020-06-25 15:10:00|2933.2|2925.2|2935.7|2924.2|2935.7|2931.2|2931.7|2924.2|2
1593098100000|2020-06-25 15:15:00|2933.2|2924.7|2938.2|2927.7|2939.2|2928.2|2933.2|2924.2|0
1593098400000|2020-06-25 15:20:00|2939.2|2928.2|2937.2|2926.7|2939.7|2934.2|2936.2|2925.2|1
1593098700000|2020-06-25 15:25:00|2938.2|2926.2|2939.7|2927.7|2940.7|2933.7|2935.7|2926.2|3
1593099000000|2020-06-25 15:30:00|2940.2|2928.7|2933.7|2924.2|2944.2|2930.2|2927.2|2923.7|2
1593099300000|2020-06-25 15:35:00|2933.2|2923.7|2933.7|2923.7|2933.7|2925.7|2932.7|2923.7|5
1593100200000|2020-06-25 15:50:00|2932.7||2932.7||2932.7||2932.7||0
1593100500000|2020-06-25 15:55:00|2933.7||2933.7||2933.7||2933.7||0
1593100800000|2020-06-25 16:00:00|||||||||1250
1593101100000|2020-06-25 16:05:00|2942.2||2959.2||2960.7||2942.2||1
1593101400000|2020-06-25 16:10:00|2952.2||2952.2||2952.2||2952.2||0
1593102900000|2020-06-25 16:35:00|2939.2|2936.7|2952.2|2936.7|2952.2|2936.7|2939.2|2936.7|1
1593103800000|2020-06-25 16:50:00|2960.7||2958.7||2960.7||2958.7||0
1593108000000|2020-06-25 18:00:00||2930.7||2930.7||2930.7||2930.7|1
1593108300000|2020-06-25 18:05:00||2923.7||2928.7||2930.7||2923.7|0
1593108900000|2020-06-25 18:15:00||2923.7||2928.7||2928.7||2923.7|0
1593109200000|2020-06-25 18:20:00|2958.2|2923.7|2958.2|2923.7|2958.2|2923.7|2958.2|2923.7|0
1593109800000|2020-06-25 18:30:00|2958.7||2953.2||2958.7||2953.2||0
1593110400000|2020-06-25 18:40:00|2958.7||2943.2||2958.7||2943.2||0
1593111900000|2020-06-25 19:05:00|2960.7|2924.2|2960.7|2940.7|2960.7|2940.7|2960.7|2924.2|1
1593112200000|2020-06-25 19:10:00||2923.7||2938.7||2938.7||2923.7|0
1593112800000|2020-06-25 19:20:00||2924.2||2943.2||2943.2||2924.2|0
1593113100000|2020-06-25 19:25:00||2924.2||2943.2||2943.2||2924.2|0
1593113400000|2020-06-25 19:30:00||2936.7||2943.2||2943.2||2936.7|0
1593114000000|2020-06-25 19:40:00|2959.7|2924.2|2959.7|2943.2|2959.7|2943.2|2959.7|2924.2|0
1593114300000|2020-06-25 19:45:00|2957.7|2936.7|2957.7|2943.2|2957.7|2943.2|2957.7|2936.7|0
1593114600000|2020-06-25 19:50:00||2924.2||2943.2||2943.2||2924.2|0
1593151200000|2020-06-26 06:00:00|2998.2|2920.7|2998.2|2909.7|3007.2|2922.2|2993.2|2908.7|0
1593152400000|2020-06-26 06:20:00|2996.7||2996.7||2996.7||2996.7||0
1593152700000|2020-06-26 06:25:00|2996.2||2992.7||2996.2||2992.7||0
1593153000000|2020-06-26 06:30:00|2992.2||2992.2||2992.2||2992.2||0
1593153300000|2020-06-26 06:35:00||2949.7||2949.7||2949.7||2949.7|0
1593153600000|2020-06-26 06:40:00||2909.7||2909.7||2909.7||2909.7|0
1593154200000|2020-06-26 06:50:00||2844.2||2844.7||2844.7||2844.2|0
1593154500000|2020-06-26 06:55:00|2991.7|2876.2|2992.2|2876.7|2992.2|2876.7|2991.7|2876.2|0
1593154800000|2020-06-26 07:00:00|2992.7|2930.7|2955.2|2938.2|2992.7|2939.7|2955.2|2930.7|0
1593155100000|2020-06-26 07:05:00|2956.2|2937.7|2952.7|2938.7|2958.2|2944.2|2952.7|2936.7|0
1593155400000|2020-06-26 07:10:00||2939.2||2941.7||2942.7||2931.7|0
1593155700000|2020-06-26 07:15:00||2941.2||2937.7||2943.7||2937.7|1
1593156000000|2020-06-26 07:20:00|2952.2|2937.2|2952.2|2940.2|2952.2|2940.7|2950.7|2936.2|0
1593156300000|2020-06-26 07:25:00|2952.7|2939.7|2952.7|2946.2|2952.7|2946.2|2952.7|2939.7|0
1593156600000|2020-06-26 07:30:00|2952.2|2945.7|2952.7|2945.7|2952.7|2947.2|2952.2|2943.7|0
1593156900000|2020-06-26 07:35:00||2945.2||2946.2||2946.7||2944.2|0
1593157200000|2020-06-26 07:40:00||2945.7||2948.7||2948.7||2945.2|0
1593157500000|2020-06-26 07:45:00|2960.7|2948.2|2960.7|2947.7|2960.7|2949.7|2960.7|2947.2|2
1593157800000|2020-06-26 07:50:00|2961.2|2948.2|2961.7|2950.2|2961.7|2952.2|2961.2|2948.2|0
1593158100000|2020-06-26 07:55:00||2949.7||2948.7||2949.7||2945.7|0
1593158400000|2020-06-26 08:00:00|2961.2|2948.2|2957.7|2942.7|2961.2|2949.2|2957.7|2937.7|0
1593158700000|2020-06-26 08:05:00|2956.7|2942.2|2950.2|2940.7|2956.7|2942.7|2950.2|2935.2|0
1593159000000|2020-06-26 08:10:00|2949.2|2941.2|2944.7|2936.2|2949.2|2941.7|2944.2|2935.2|0
1593159300000|2020-06-26 08:15:00|2944.2|2935.7|2944.2|2935.7|2944.7|2936.7|2943.2|2933.7|0
1593159600000|2020-06-26 08:20:00|2943.7|2935.2|2941.7|2933.7|2943.7|2939.7|2940.7|2932.2|4
1593159900000|2020-06-26 08:25:00|2941.2|2933.2|2940.7|2936.7|2941.2|2936.7|2940.2|2931.2|1
1593160200000|2020-06-26 08:30:00|2940.2|2931.2|2942.2|2934.7|2942.2|2935.2|2940.2|2931.2|7
1593160500000|2020-06-26 08:35:00|2942.7|2935.2|2943.7|2935.7|2943.7|2936.2|2942.7|2934.7|0
1593160800000|2020-06-26 08:40:00|2943.2|2935.2|2943.7|2936.2|2943.7|2936.7|2943.2|2934.7|0
1593161100000|2020-06-26 08:45:00|2944.2|2936.7|2944.2|2936.2|2945.7|2938.2|2944.2|2935.7|0
1593161400000|2020-06-26 08:50:00|2943.7|2935.7|2948.7|2941.2|2948.7|2941.2|2943.2|2934.7|0
1593161700000|2020-06-26 08:55:00|2949.2|2940.7|2949.7|2941.2|2951.2|2943.7|2949.2|2940.7|0
1593162000000|2020-06-26 09:00:00|2948.7|2941.7|2945.7|2936.7|2949.2|2941.7|2945.7|2936.7|0
1593162300000|2020-06-26 09:05:00|2944.7|2937.2|2948.2|2940.2|2948.2|2940.7|2944.7|2936.2|0
1593162600000|2020-06-26 09:10:00|2948.7|2940.7|2950.2|2941.7|2951.7|2946.7|2948.7|2940.7|1
1593162900000|2020-06-26 09:15:00|2949.2|2942.2|2951.2|2942.7|2951.7|2944.2|2949.2|2941.2|0
1593163200000|2020-06-26 09:20:00|2951.7|2943.2|2951.7|2943.7|2953.2|2946.2|2951.7|2943.2|0
1593163500000|2020-06-26 09:25:00|2951.2|2943.2|2950.7|2943.2|2951.2|2943.7|2949.7|2941.2|0
1593163800000|2020-06-26 09:30:00|2951.2|2943.7|2953.2|2946.2|2953.2|2946.2|2951.2|2943.2|0
1593164100000|2020-06-26 09:35:00|2952.7|2945.7|2950.7|2943.2|2952.7|2945.7|2950.7|2942.7|0
1593164400000|2020-06-26 09:40:00|2951.2|2943.7|2952.7|2945.7|2952.7|2945.7|2951.2|2943.2|0
1593164700000|2020-06-26 09:45:00|2953.2|2945.2|2953.2|2944.7|2953.7|2946.7|2953.2|2943.7|0
1593165000000|2020-06-26 09:50:00|2952.7|2944.2|2952.7|2944.7|2952.7|2945.7|2948.7|2943.7|1
1593165300000|2020-06-26 09:55:00|2953.2|2945.2|2954.2|2945.7|2954.7|2947.2|2953.2|2945.2|0
1593165600000|2020-06-26 10:00:00|2953.7|2946.2|2956.7|2949.7|2956.7|2949.7|2953.7|2945.7|0
1593165900000|2020-06-26 10:05:00|2957.2|2950.2|2956.7|2948.7|2958.2|2951.2|2956.7|2947.7|0
1593166200000|2020-06-26 10:10:00|2956.2|2948.2|2955.2|2947.7|2956.2|2948.7|2955.2|2947.2|0
1593166500000|2020-06-26 10:15:00|2955.7|2948.2|2962.7|2948.7|2962.7|2949.2|2955.7|2947.2|0
1593166800000|2020-06-26 10:20:00|2962.2|2948.2|2956.7|2949.7|2962.2|2949.7|2956.7|2948.2|0
1593167100000|2020-06-26 10:25:00|2957.2|2949.2|2957.2|2948.7|2958.2|2951.2|2957.2|2948.7|0
1593167400000|2020-06-26 10:30:00|2956.7|2948.2|2954.7|2947.2|2956.7|2951.7|2954.7|2945.7|3
1593167700000|2020-06-26 10:35:00|2955.2|2947.7|2955.2|2946.2|2956.2|2948.7|2955.2|2945.7|0
1593168000000|2020-06-26 10:40:00|2954.7|2946.7|2954.2|2946.2|2954.7|2947.2|2954.2|2945.7|0
1593168300000|2020-06-26 10:45:00|2954.7|2945.7|2954.7|2949.2|2954.7|2949.2|2954.7|2945.7|0
1593168600000|2020-06-26 10:50:00|2955.2|2949.7|2956.7|2949.7|2956.7|2949.7|2955.2|2949.2|0
1593168900000|2020-06-26 10:55:00|2957.2|2950.2|2957.7|2950.7|2957.7|2951.2|2957.2|2949.7|0
1593169200000|2020-06-26 11:00:00|2971.2|2950.2|2959.7|2951.2|2971.7|2952.2|2959.7|2949.2|0
1593169500000|2020-06-26 11:05:00|2960.2|2951.7|2959.7|2951.7|2960.2|2953.2|2959.2|2950.7|0
1593169800000|2020-06-26 11:10:00|2959.2|2952.2|2959.2|2951.2|2959.2|2952.7|2959.2|2949.7|0
1593170100000|2020-06-26 11:15:00|2959.7|2951.7|2959.7|2952.7|2959.7|2952.7|2959.7|2950.7|0
1593170400000|2020-06-26 11:20:00|2960.2|2952.2|2960.2|2953.2|2960.2|2953.7|2960.2|2949.7|0
1593170700000|2020-06-26 11:25:00|2960.7|2953.7|2959.7|2951.7|2960.7|2954.7|2959.7|2951.7|0
1593171000000|2020-06-26 11:30:00|2959.2|2952.2|2958.7|2951.7|2959.2|2952.2|2958.7|2950.7|0
1593171300000|2020-06-26 11:35:00|2959.2|2952.2|2960.2|2952.2|2960.2|2953.7|2959.2|2951.7|0
1593171600000|2020-06-26 11:40:00||2952.7||2952.2||2953.7||2952.2|0
1593171900000|2020-06-26 11:45:00|2959.7|2951.7|2958.2|2950.7|2959.7|2952.2|2958.2|2950.2|0
1593172200000|2020-06-26 11:50:00|2958.7|2951.2|2959.2|2952.7|2959.2|2952.7|2958.7|2950.7|0
1593172500000|2020-06-26 11:55:00|2958.7|2952.2|2958.2|2950.7|2958.7|2952.7|2958.2|2950.2|0
1593172800000|2020-06-26 12:00:00||2951.2||2950.2||2951.7||2950.2|0
1593173100000|2020-06-26 12:05:00||2950.7||2951.2||2951.7||2950.2|0
1593173400000|2020-06-26 12:10:00|2957.7|2950.7|2954.2|2949.2|2957.7|2951.2|2954.2|2949.2|0
1593173700000|2020-06-26 12:15:00|2953.7|2946.2|2953.7|2947.7|2953.7|2947.7|2953.2|2945.7|1
1593174000000|2020-06-26 12:20:00|2954.2|2948.2|2955.2|2949.2|2955.2|2949.2|2954.2|2946.7|0
1593174300000|2020-06-26 12:25:00|2955.7|2948.7|2956.2|2948.2|2957.2|2950.7|2955.7|2948.2|0
1593174600000|2020-06-26 12:30:00|2955.7|2947.7|2955.2|2947.7|2955.7|2952.2|2955.2|2946.7|2
1593174900000|2020-06-26 12:35:00|2954.7|2947.2|2953.7|2946.2|2954.7|2947.7|2953.7|2945.7|0
1593175200000|2020-06-26 12:40:00|2954.2|2946.7|2956.2|2947.7|2956.2|2948.7|2954.2|2945.7|0
1593175500000|2020-06-26 12:45:00|2955.7|2948.2|2955.2|2948.2|2955.7|2948.7|2954.7|2946.7|0
1593175800000|2020-06-26 12:50:00|2955.7|2948.7|2954.2|2946.7|2956.7|2950.7|2954.2|2946.2|0
1593176100000|2020-06-26 12:55:00|2953.7|2946.2|2951.2|2944.2|2953.7|2946.2|2948.2|2942.2|1
1593176400000|2020-06-26 13:00:00|2950.7|2943.7|2951.2|2944.2|2951.2|2944.7|2950.2|2941.7|0
1593176700000|2020-06-26 13:05:00|2951.7|2943.7|2953.2|2946.2|2953.2|2946.7|2951.7|2943.7|0
1593177000000|2020-06-26 13:10:00|2952.7|2945.7|2952.2|2944.2|2952.7|2945.7|2952.2|2943.7|0
1593177300000|2020-06-26 13:15:00|2951.7|2943.7|2950.7|2942.7|2951.7|2944.2|2950.2|2942.7|0
1593177600000|2020-06-26 13:20:00|2950.2|2942.2|2950.7|2943.2|2950.7|2944.2|2950.2|2941.2|0
1593177900000|2020-06-26 13:25:00|2951.2|2943.7|2951.7|2943.7|2951.7|2945.7|2951.2|2942.7|0
1593178200000|2020-06-26 13:30:00|2951.2|2943.2|2953.7|2946.7|2954.2|2947.2|2951.2|2941.2|0
1593178500000|2020-06-26 13:35:00|2954.2|2947.2|2953.2|2946.2|2956.2|2950.2|2953.2|2945.2|0
1593178800000|2020-06-26 13:40:00|2952.7|2945.7|2949.7|2938.2|2952.7|2946.2|2949.7|2938.2|0
1593179100000|2020-06-26 13:45:00|2949.2|2937.7|2950.2|2943.7|2950.7|2944.7|2948.7|2936.7|0
1593179400000|2020-06-26 13:50:00|2949.7|2943.2|2951.2|2945.2|2951.2|2945.2|2947.7|2937.7|0
1593179700000|2020-06-26 13:55:00|2951.7|2944.7|2950.2|2943.2|2951.7|2945.7|2949.2|2941.2|0
1593180000000|2020-06-26 14:00:00|2949.7|2942.7|2946.7|2940.2|2949.7|2942.7|2946.7|2939.2|0
1593180300000|2020-06-26 14:05:00|2947.2|2939.7|2949.2|2941.2|2950.2|2943.7|2947.2|2939.7|0
1593180600000|2020-06-26 14:10:00|2948.7|2940.7|2940.7|2933.7|2948.7|2941.2|2940.2|2932.7|0
1593180900000|2020-06-26 14:15:00|2940.2|2933.2|2936.2|2928.2|2940.2|2933.2|2935.7|2924.2|3
1593181200000|2020-06-26 14:20:00|2935.7|2928.7|2929.7|2923.2|2935.7|2929.2|2927.7|2920.2|0
1593181500000|2020-06-26 14:25:00|2930.2|2923.7|2927.2|2920.7|2931.7|2925.2|2927.2|2917.2|0
1593181800000|2020-06-26 14:30:00|2927.7|2920.2|2924.7|2917.7|2928.7|2923.2|2924.2|2914.7|0
1593182100000|2020-06-26 14:35:00|2925.2|2917.2|2919.7|2911.7|2925.2|2919.2|2919.7|2911.7|0
1593182400000|2020-06-26 14:40:00|2919.2|2912.2|2916.7|2912.2|2920.2|2914.2|2916.7|2911.7|2
1593182700000|2020-06-26 14:45:00|2919.2|2911.7|2927.2|2915.7|2927.2|2915.7|2919.2|2911.7|2
1593183000000|2020-06-26 14:50:00|2927.7|2911.7|2916.7|2911.7|2927.7|2914.2|2916.7|2911.7|2
1593183300000|2020-06-26 14:55:00|2916.2|2912.2|2917.7|2911.7|2919.2|2913.2|2916.2|2911.7|0
1593183600000|2020-06-26 15:00:00|2918.2|2912.2|2919.7|2913.2|2919.7|2913.7|2917.7|2911.7|4
1593183900000|2020-06-26 15:05:00|2920.2|2913.7|2922.2|2914.7|2922.7|2916.7|2920.2|2912.7|0
1593184200000|2020-06-26 15:10:00|2921.7|2913.2|2922.7|2917.2|2922.7|2917.7|2921.7|2913.2|0
1593184500000|2020-06-26 15:15:00|2922.2|2914.2|2920.2|2913.7|2922.7|2914.7|2917.7|2912.2|6
1593184800000|2020-06-26 15:20:00|2919.7|2913.2|2920.2|2914.2|2920.2|2914.2|2918.2|2911.7|0
1593185100000|2020-06-26 15:25:00|2920.7|2913.7|2930.2|2909.7|2930.2|2914.7|2916.7|2906.2|1
1593185400000|2020-06-26 15:30:00|2929.7|2909.2|2928.2|2906.7|2929.7|2912.7|2927.7|2899.7|0
1593185700000|2020-06-26 15:35:00|2928.7|2907.2|2930.2|2911.2|2930.2|2911.2|2928.7|2907.2|0
1593186000000|2020-06-26 15:40:00||2902.2||2909.7||2909.7||2902.2|2320
1593186300000|2020-06-26 15:45:00||2886.2||2909.7||2909.7||2886.2|0
1593186900000|2020-06-26 15:55:00||2886.2||2909.7||2909.7||2886.2|0
1593187200000|2020-06-26 16:00:00||2903.2||2905.2||2907.7||2886.2|0
1593187500000|2020-06-26 16:05:00||2886.2||2903.7||2903.7||2886.2|0
1593187800000|2020-06-26 16:10:00||2886.2||2901.7||2901.7||2886.2|0
1593188100000|2020-06-26 16:15:00||2885.7||2897.7||2899.7||2885.7|0
1593188400000|2020-06-26 16:20:00|2929.7|2885.7|2929.7|2895.7|2929.7|2895.7|2929.7|2885.7|0
1593188700000|2020-06-26 16:25:00|2930.2|2866.2|2930.2|2895.7|2930.2|2895.7|2930.2|2866.2|0
1593189000000|2020-06-26 16:30:00|2929.7|2889.2|2929.7|2896.2|2929.7|2896.2|2929.7|2864.7|0
1593189300000|2020-06-26 16:35:00|2930.2|2889.7|2929.7|2896.2|2930.2|2896.2|2929.7|2889.7|0
1593189900000|2020-06-26 16:45:00|2930.2||2930.2||2930.2||2930.2||0
1593190200000|2020-06-26 16:50:00||2889.7||2896.2||2896.2||2889.7|0
1593190800000|2020-06-26 17:00:00||2871.7||2896.2||2896.2||2871.7|0
1593191100000|2020-06-26 17:05:00||2890.2||2896.2||2896.2||2873.2|0
1593191400000|2020-06-26 17:10:00||2873.2||2896.2||2896.2||2873.2|0
1593191700000|2020-06-26 17:15:00||2873.2||2896.2||2896.2||2873.2|0
1593192000000|2020-06-26 17:20:00|2929.7|2890.2|2929.7|2896.2|2929.7|2896.2|2929.7|2871.7|0
1593192300000|2020-06-26 17:25:00||2871.7||2896.2||2896.2||2871.7|0
1593192900000|2020-06-26 17:35:00||2890.2||2896.2||2896.2||2890.2|0
1593193800000|2020-06-26 17:50:00||2873.2||2896.2||2896.2||2873.2|0
1593194100000|2020-06-26 17:55:00||2871.7||2896.2||2896.2||2871.7|0
1593195000000|2020-06-26 18:10:00||2871.7||2896.2||2896.2||2870.2|0
1593195600000|2020-06-26 18:20:00||2870.2||2896.2||2896.2||2870.2|0
1593195900000|2020-06-26 18:25:00||2889.7||2896.2||2896.2||2889.7|0
1593196200000|2020-06-26 18:30:00||2889.7||2896.2||2896.2||2889.7|0
1593196500000|2020-06-26 18:35:00||2862.2||2896.2||2896.2||2862.2|0
1593197100000|2020-06-26 18:45:00|2929.2||2929.2||2929.2||2929.2||0
1593198300000|2020-06-26 19:05:00|2928.7|2862.2|2928.7|2896.2|2928.7|2896.2|2928.7|2862.2|0
1593198600000|2020-06-26 19:10:00|2929.7||2928.7||2929.7||2928.7||0
1593199200000|2020-06-26 19:20:00|2929.2||2928.7||2929.2||2928.7||0
1593199500000|2020-06-26 19:25:00|2928.2||2911.2||2928.2||2911.2||0
1593199800000|2020-06-26 19:30:00||2889.7||2896.2||2896.2||2860.2|0
1593200400000|2020-06-26 19:40:00||2889.7||2898.7||2898.7||2860.2|0
1593200700000|2020-06-26 19:45:00|2929.7|2892.7|2929.7|2898.7|2929.7|2898.7|2929.7|2869.2|1
1593201000000|2020-06-26 19:50:00||2865.7||2898.7||2898.7||2865.7|0
1593201300000|2020-06-26 19:55:00||2864.2||2898.7||2898.7||2862.7|0
1593410400000|2020-06-29 06:00:00|2922.2|2848.2|2922.2|2856.2|2922.2|2856.2|2921.7|2844.7|0
1593413400000|2020-06-29 06:50:00||2854.7||2855.2||2855.2||2854.7|0
1593413700000|2020-06-29 06:55:00||2855.7||2865.7||2865.7||2855.2|0
1593414000000|2020-06-29 07:00:00|2921.7|2865.2|2921.7|2877.7|2922.2|2880.2|2921.7|2861.7|0
1593414300000|2020-06-29 07:05:00|2922.2|2880.2|2922.2|2906.7|2922.2|2918.2|2921.2|2880.2|0
1593414600000|2020-06-29 07:10:00|2930.2|2907.2|2930.2|2908.7|2930.2|2914.7|2930.2|2906.7|0
1593414900000|2020-06-29 07:15:00|2929.2|2907.7|2923.2|2908.7|2929.2|2908.7|2923.2|2907.7|0
1593415200000|2020-06-29 07:20:00|2924.2|2908.2|2930.2|2908.2|2930.2|2908.2|2924.2|2908.2|0
1593415500000|2020-06-29 07:25:00|2931.2|2908.7|2928.3|2906.8|2931.2|2920.2|2928.3|2906.8|0
1593415800000|2020-06-29 07:30:00|2929.3|2906.3|2934.3|2912.8|2934.3|2919.3|2929.3|2906.3|0
1593416100000|2020-06-29 07:35:00|2935.3|2913.3|2938.3|2915.8|2938.3|2915.8|2935.3|2913.3|0
1593416400000|2020-06-29 07:40:00|2937.3|2915.3|2935.3|2923.3|2937.3|2927.3|2935.3|2915.3|0
1593416700000|2020-06-29 07:45:00|2934.3|2922.8|2928.3|2915.3|2934.3|2924.3|2928.3|2907.8|0
1593417000000|2020-06-29 07:50:00|2929.3|2915.8|2929.3|2906.8|2929.3|2917.8|2929.3|2906.3|0
1593417300000|2020-06-29 07:55:00|2930.3|2907.3|2932.3|2909.8|2932.3|2920.3|2930.3|2907.3|0
1593417600000|2020-06-29 08:00:00|2931.3|2909.3|2921.3|2906.3|2931.3|2918.8|2921.3|2906.3|0
1593417900000|2020-06-29 08:05:00|2920.3|2906.8|2914.8|2894.8|2920.3|2906.8|2914.8|2893.8|1
1593418200000|2020-06-29 08:10:00|2914.3|2906.3|2906.8|2895.8|2914.3|2906.8|2906.3|2894.8|0
1593418500000|2020-06-29 08:15:00|2907.3|2895.3|2906.8|2895.8|2910.8|2899.3|2906.8|2895.3|0
1593418800000|2020-06-29 08:20:00|2907.3|2895.3|2904.3|2891.8|2907.3|2896.3|2904.3|2891.8|0
1593419100000|2020-06-29 08:25:00|2899.3|2892.3|2910.8|2898.8|2910.8|2903.8|2899.3|2892.3|12
1593419400000|2020-06-29 08:30:00|2911.3|2899.3|2911.3|2903.8|2912.8|2906.3|2911.3|2899.3|0
1593419700000|2020-06-29 08:35:00|2910.8|2903.3|2911.8|2904.3|2911.8|2905.3|2909.3|2897.8|0
1593420000000|2020-06-29 08:40:00|2912.3|2904.8|2912.8|2905.8|2914.3|2907.8|2912.3|2902.8|0
1593420300000|2020-06-29 08:45:00|2913.3|2906.3|2914.3|2907.8|2914.3|2908.3|2912.8|2901.8|0
1593420600000|2020-06-29 08:50:00|2914.8|2908.3|2914.8|2909.8|2914.8|2910.8|2914.8|2907.8|0
1593420900000|2020-06-29 08:55:00|2914.3|2910.3|2914.8|2910.8|2914.8|2910.8|2914.3|2908.3|0
1593421500000|2020-06-29 09:05:00|2915.3|2908.8|2918.8|2911.8|2918.8|2912.8|2915.3|2907.8|3
1593421800000|2020-06-29 09:10:00|2919.3|2912.3|2918.3|2910.8|2919.8|2913.8|2918.3|2909.3|0
1593422100000|2020-06-29 09:15:00|2917.8|2911.3|2915.3|2908.8|2917.8|2911.8|2915.3|2907.8|0
1593422400000|2020-06-29 09:20:00|2914.8|2909.3|2916.3|2909.8|2916.3|2909.8|2914.8|2907.8|0
1593422700000|2020-06-29 09:25:00|2916.8|2909.3|2915.3|2907.8|2916.8|2910.3|2915.3|2907.3|0
1593423000000|2020-06-29 09:30:00|2914.3|2907.3|2916.3|2909.8|2916.8|2910.3|2913.3|2903.3|0
1593423300000|2020-06-29 09:35:00|2916.8|2909.3|2916.3|2909.8|2916.8|2910.3|2916.3|2907.8|0
1593423600000|2020-06-29 09:40:00|2916.8|2908.3|2916.8|2910.8|2916.8|2912.8|2916.8|2908.3|0
1593423900000|2020-06-29 09:45:00||2910.3||2912.8||2912.8||2910.3|0
1593424200000|2020-06-29 09:50:00||2913.3||2910.3||2913.3||2910.3|0
1593424500000|2020-06-29 09:55:00|2920.3|2910.8|2921.3|2914.3|2921.3|2914.3|2919.8|2910.8|1
1593424800000|2020-06-29 10:00:00|2921.8|2914.8|2911.8|2904.3|2922.3|2915.3|2910.8|2902.3|2
1593425100000|2020-06-29 10:05:00|2912.3|2904.8|2913.8|2906.8|2914.3|2907.3|2912.3|2901.3|0
1593425400000|2020-06-29 10:10:00|2914.3|2906.3|2913.3|2905.3|2914.8|2907.8|2913.3|2902.3|0
1593425700000|2020-06-29 10:15:00|2912.8|2905.8|2913.3|2905.3|2913.3|2906.3|2912.8|2904.3|0
1593426000000|2020-06-29 10:20:00|2913.8|2905.8|2913.3|2905.3|2913.8|2906.8|2913.3|2905.3|2
1593426300000|2020-06-29 10:25:00|2912.8|2905.8|2911.8|2903.8|2912.8|2905.8|2911.3|2903.8|0
1593426600000|2020-06-29 10:30:00|2911.3|2904.3|2910.3|2902.3|2911.8|2906.8|2910.3|2902.3|1
1593426900000|2020-06-29 10:35:00|2909.8|2901.8|2906.3|2899.3|2909.8|2902.3|2906.3|2898.3|0
1593427200000|2020-06-29 10:40:00|2906.8|2898.8|2905.8|2898.8|2907.3|2900.8|2905.8|2898.3|0
1593427500000|2020-06-29 10:45:00|2906.3|2898.3|2906.3|2899.8|2906.3|2899.8|2905.8|2898.3|0
1593427800000|2020-06-29 10:50:00|2906.8|2900.3|2907.8|2900.8|2908.3|2901.8|2906.8|2899.3|0
1593428100000|2020-06-29 10:55:00|2907.3|2901.3|2906.3|2899.8|2907.3|2901.3|2905.8|2898.8|0
1593428400000|2020-06-29 11:00:00|2916.8|2899.3|2906.3|2898.8|2921.8|2904.3|2905.8|2897.8|3
1593428700000|2020-06-29 11:05:00|2906.8|2898.3|2906.8|2899.3|2907.3|2900.8|2906.8|2898.3|0
1593429000000|2020-06-29 11:10:00|2907.3|2898.8|2906.3|2898.8|2908.3|2901.3|2906.3|2898.8|0
1593429300000|2020-06-29 11:15:00|2906.8|2899.3|2905.8|2899.3|2906.8|2899.8|2905.3|2898.3|0
1593429600000|2020-06-29 11:20:00|2906.3|2899.8|2906.3|2899.8|2906.8|2900.8|2906.3|2898.8|0
1593429900000|2020-06-29 11:25:00|2906.8|2899.3|2908.3|2901.8|2908.3|2901.8|2906.3|2899.3|0
1593430200000|2020-06-29 11:30:00|2907.8|2902.3|2905.8|2896.3|2908.3|2902.3|2905.8|2894.3|0
1593430500000|2020-06-29 11:35:00|2905.3|2896.8|2904.3|2897.3|2905.3|2899.3|2904.3|2896.8|0
1593430800000|2020-06-29 11:40:00|2903.8|2896.8|2904.3|2897.8|2904.3|2898.3|2903.8|2896.8|0
1593431100000|2020-06-29 11:45:00|2903.8|2897.3|2904.8|2897.3|2904.8|2897.8|2903.8|2896.8|0
1593431400000|2020-06-29 11:50:00|2904.3|2896.8|2906.8|2900.3|2906.8|2900.3|2901.3|2893.8|0
1593431700000|2020-06-29 11:55:00|2906.3|2900.8|2906.3|2897.8|2906.8|2900.8|2906.3|2895.8|0
1593432000000|2020-06-29 12:00:00|2905.8|2897.3|2901.8|2893.8|2905.8|2897.8|2901.3|2893.3|0
1593432300000|2020-06-29 12:05:00|2901.3|2893.3|2900.3|2891.8|2901.3|2893.3|2900.3|2890.8|0
1593432600000|2020-06-29 12:10:00|2900.8|2891.3|2901.3|2892.8|2901.3|2893.8|2900.8|2890.8|0
1593432900000|2020-06-29 12:15:00|2900.8|2893.3|2899.3|2890.8|2900.8|2893.8|2899.3|2890.3|0
1593433200000|2020-06-29 12:20:00|2899.8|2890.3|2899.3|2892.3|2900.3|2894.3|2898.8|2890.3|0
1593433500000|2020-06-29 12:25:00|2898.8|2891.8|2899.3|2892.8|2900.8|2894.3|2898.8|2891.8|0
1593433800000|2020-06-29 12:30:00|2899.8|2892.3|2898.3|2890.8|2900.8|2894.3|2898.3|2890.8|0
1593434100000|2020-06-29 12:35:00|2897.8|2891.3|2895.3|2887.8|2897.8|2892.3|2895.3|2887.8|0
1593434400000|2020-06-29 12:40:00|2895.8|2888.3|2892.8|2886.8|2895.8|2889.8|2892.8|2885.3|0
1593434700000|2020-06-29 12:45:00|2893.3|2886.3|2892.3|2885.8|2893.3|2886.3|2892.3|2885.3|0
1593435000000|2020-06-29 12:50:00|2891.8|2885.3|2887.8|2880.8|2892.3|2886.3|2887.8|2880.8|0
1593435300000|2020-06-29 12:55:00|2887.3|2880.3|2887.8|2881.3|2887.8|2881.8|2885.8|2878.3|0
1593435600000|2020-06-29 13:00:00|2888.3|2881.8|2890.8|2884.3|2892.3|2885.8|2888.3|2880.8|0
1593435900000|2020-06-29 13:05:00|2890.3|2883.8|2890.8|2884.3|2890.8|2884.8|2888.8|2881.8|0
1593436200000|2020-06-29 13:10:00|2890.3|2883.8|2888.3|2881.8|2890.8|2884.3|2888.3|2881.3|0
1593436500000|2020-06-29 13:15:00|2888.8|2882.3|2891.8|2885.8|2891.8|2885.8|2888.8|2882.3|0
1593436800000|2020-06-29 13:20:00|2891.3|2885.3|2897.8|2891.3|2897.8|2891.3|2891.3|2884.8|0
1593437100000|2020-06-29 13:25:00|2898.3|2891.8|2898.8|2890.8|2899.3|2893.3|2897.8|2890.8|0
1593437400000|2020-06-29 13:30:00|2897.8|2891.3|2891.8|2883.3|2897.8|2892.3|2891.8|2883.3|1
1593437700000|2020-06-29 13:35:00|2891.3|2883.8|2885.3|2877.8|2891.3|2885.3|2884.8|2877.3|0
1593438000000|2020-06-29 13:40:00|2884.3|2877.3|2881.8|2874.8|2884.8|2878.3|2881.8|2874.3|0
1593438300000|2020-06-29 13:45:00|2882.3|2875.3|2884.8|2877.3|2884.8|2877.8|2878.8|2871.8|1
1593438600000|2020-06-29 13:50:00|2885.3|2877.8|2883.8|2876.8|2885.8|2878.3|2881.8|2873.3|0
1593438900000|2020-06-29 13:55:00|2884.3|2876.3|2886.3|2877.3|2886.3|2878.8|2884.3|2873.8|0
1593439200000|2020-06-29 14:00:00|2886.8|2876.8|2887.3|2879.8|2887.8|2880.8|2886.3|2876.3|0
1593439500000|2020-06-29 14:05:00|2887.8|2880.3|2892.3|2885.3|2892.3|2885.3|2886.8|2878.3|0
1593439800000|2020-06-29 14:10:00|2892.8|2884.8|2899.3|2892.8|2899.3|2896.8|2891.8|2880.8|1
1593440100000|2020-06-29 14:15:00|2898.8|2893.3|2903.3|2896.8|2903.3|2897.3|2898.8|2892.3|0
1593440400000|2020-06-29 14:20:00|2903.8|2897.3|2905.8|2898.8|2905.8|2899.8|2903.8|2896.8|0
1593440700000|2020-06-29 14:25:00|2906.3|2899.3|2903.8|2896.8|2908.8|2904.3|2903.8|2896.3|0
1593441000000|2020-06-29 14:30:00|2904.3|2897.3|2906.3|2898.8|2906.8|2901.3|2904.3|2896.8|0
1593441300000|2020-06-29 14:35:00|2905.8|2899.3|2906.8|2899.8|2906.8|2900.8|2904.3|2895.8|0
1593441600000|2020-06-29 14:40:00|2907.3|2900.3|2906.3|2899.3|2908.8|2903.3|2904.8|2896.8|0
1593441900000|2020-06-29 14:45:00|2906.8|2899.8|2906.3|2899.3|2907.3|2900.8|2905.8|2898.3|0
1593442200000|2020-06-29 14:50:00|2906.8|2899.8|2905.8|2898.3|2908.3|2901.8|2901.3|2895.8|1
1593442500000|2020-06-29 14:55:00|2904.8|2898.8|2909.3|2901.8|2910.3|2904.3|2904.8|2898.3|1
1593442800000|2020-06-29 15:00:00|2908.8|2901.3|2909.8|2902.3|2910.3|2904.3|2908.8|2899.3|2
1593443100000|2020-06-29 15:05:00|2909.3|2901.8|2907.8|2898.8|2909.3|2902.3|2907.3|2898.8|1
1593443400000|2020-06-29 15:10:00|2907.3|2899.3|2904.3|2899.8|2907.3|2900.8|2904.3|2896.3|2
1593443700000|2020-06-29 15:15:00|2907.8|2900.3|2909.8|2902.8|2909.8|2903.3|2906.8|2898.3|5
1593444000000|2020-06-29 15:20:00|2910.8|2902.3|2910.3|2903.8|2910.8|2904.3|2908.3|2902.3|2
1593444300000|2020-06-29 15:25:00|2910.8|2904.3|2911.8|2900.3|2912.8|2906.8|2910.3|2899.3|3
1593444600000|2020-06-29 15:30:00|2922.8|2900.8|2920.3|2892.3|2922.8|2901.8|2911.8|2890.8|0
1593444900000|2020-06-29 15:35:00|2919.8|2892.8|2919.3|2895.8|2922.8|2895.8|2916.8|2892.8|0
1593445500000|2020-06-29 15:45:00|2908.8|2889.3|2908.8|2891.8|2908.8|2893.8|2908.8|2857.8|0
1593445800000|2020-06-29 15:50:00|2904.8|2860.8|2904.8|2891.8|2904.8|2891.8|2904.8|2860.8|0
1593446100000|2020-06-29 15:55:00||2885.3||2891.8||2891.8||2859.3|0
1593446400000|2020-06-29 16:00:00||2885.3||2891.8||2891.8||2859.3|0
1593446700000|2020-06-29 16:05:00||2859.3||2891.8||2891.8||2859.3|0
1593447000000|2020-06-29 16:10:00||2859.3||2891.8||2891.8||2859.3|0
1593447900000|2020-06-29 16:25:00||2859.3||2891.8||2891.8||2859.3|0
1593448200000|2020-06-29 16:30:00||2885.8||2891.8||2891.8||2859.3|0
1593448500000|2020-06-29 16:35:00|2919.3|2892.3|2919.3|2892.8|2919.3|2892.8|2918.8|2864.3|1
1593448800000|2020-06-29 16:40:00||2893.3||2893.3||2893.3||2864.3|0
1593449100000|2020-06-29 16:45:00||2864.3||2893.3||2893.3||2864.3|0
1593450000000|2020-06-29 17:00:00||2862.8||2893.3||2893.3||2862.8|0
1593450300000|2020-06-29 17:05:00||2862.8||2893.3||2893.3||2862.8|0
1593451200000|2020-06-29 17:20:00||2886.8||2893.3||2893.3||2886.8|0
1593452400000|2020-06-29 17:40:00||2868.3||2893.3||2893.3||2868.3|0
1593453600000|2020-06-29 18:00:00||2887.3||2893.3||2893.3||2866.8|0
1593453900000|2020-06-29 18:05:00||2863.3||2893.3||2893.3||2863.3|0
1593454800000|2020-06-29 18:20:00||2886.8||2893.3||2893.3||2886.8|0
1593456300000|2020-06-29 18:45:00||2860.3||2893.3||2893.3||2860.3|0
1593456600000|2020-06-29 18:50:00||2860.3||2893.3||2893.3||2860.3|0
1593456900000|2020-06-29 18:55:00||2861.8||2893.3||2893.3||2861.8|0
1593457200000|2020-06-29 19:00:00||2858.3||2893.3||2893.3||2858.3|0
1593458100000|2020-06-29 19:15:00||2858.3||2893.3||2893.3||2858.3|0
1593459000000|2020-06-29 19:30:00||2862.8||2893.3||2893.3||2862.8|0
1593459600000|2020-06-29 19:40:00||2886.8||2893.3||2893.3||2886.8|0
1593459900000|2020-06-29 19:45:00||2864.8||2893.3||2893.3||2864.8|0
1593460200000|2020-06-29 19:50:00||2886.8||2893.3||2893.3||2862.8|0
1593460500000|2020-06-29 19:55:00||2887.3||2893.3||2893.3||2867.3|0
1593496800000|2020-06-30 06:00:00|2945.3|2872.8|2946.3|2872.8|2946.3|2874.3|2943.8|2872.8|0
1593497400000|2020-06-30 06:10:00|2925.8||2925.8||2925.8||2925.8||0
1593498600000|2020-06-30 06:30:00||2873.3||2873.3||2873.3||2873.3|0
1593499500000|2020-06-30 06:45:00||2872.8||2872.8||2872.8||2872.8|0
1593499800000|2020-06-30 06:50:00||2873.3||2873.3||2873.3||2873.3|0
1593500100000|2020-06-30 06:55:00|2920.3|2879.3|2920.3|2879.8|2920.3|2879.8|2920.3|2879.3|0
1593500400000|2020-06-30 07:00:00|2925.8|2879.3|2925.8|2879.8|2925.8|2918.8|2925.8|2879.3|0
1593500700000|2020-06-30 07:05:00|2925.3|2879.3|2925.3|2920.3|2925.3|2921.3|2925.3|2879.3|0
1593501000000|2020-06-30 07:10:00|2925.8|2919.8|2939.3|2924.3|2939.3|2925.8|2925.8|2919.3|8
1593501300000|2020-06-30 07:15:00|2939.8|2923.8|2933.3|2923.3|2939.8|2923.8|2928.3|2915.8|0
1593501600000|2020-06-30 07:20:00|2933.8|2923.8|2937.8|2927.3|2937.8|2927.3|2930.8|2921.8|0
1593501900000|2020-06-30 07:25:00|2938.3|2926.8|2936.3|2926.8|2939.8|2929.3|2935.8|2918.3|0
1593502200000|2020-06-30 07:30:00|2936.8|2927.8|2933.8|2928.3|2940.8|2931.8|2933.8|2927.3|9
1593502500000|2020-06-30 07:35:00|2933.3|2927.8|2945.3|2935.8|2947.3|2937.3|2933.3|2927.8|7
1593502800000|2020-06-30 07:40:00|2944.8||2940.3||2944.8||2940.3||2
1593503100000|2020-06-30 07:45:00|2939.3|2931.3|2941.8|2934.8|2942.3|2935.3|2938.8|2929.8|2
1593503400000|2020-06-30 07:50:00|2942.3|2935.3|2945.3|2937.3|2947.3|2939.3|2942.3|2934.3|0
1593503700000|2020-06-30 07:55:00|2944.8|2936.8|2944.8|2936.3|2945.3|2938.3|2943.8|2934.8|0
1593504000000|2020-06-30 08:00:00|2944.3|2935.8|2947.8|2939.8|2947.8|2939.8|2944.3|2935.3|0
1593504300000|2020-06-30 08:05:00|2948.3|2939.3|2948.3|2939.8|2948.8|2941.3|2945.3|2936.8|0
1593504600000|2020-06-30 08:10:00|2948.8|2939.3|2949.8|2940.3|2949.8|2941.8|2948.8|2937.3|0
1593504900000|2020-06-30 08:15:00|2949.3|2939.8|2945.8|2935.3|2949.8|2941.3|2945.8|2934.8|0
1593505200000|2020-06-30 08:20:00|2945.3|2935.8|2939.3|2931.3|2946.8|2935.8|2938.8|2927.8|0
1593505500000|2020-06-30 08:25:00|2939.8|2931.8|2933.8|2926.3|2940.8|2932.8|2933.8|2925.3|0
1593505800000|2020-06-30 08:30:00|2933.3|2925.8|2933.3|2924.8|2933.8|2925.8|2933.3|2921.3|0
1593506100000|2020-06-30 08:35:00|2933.8|2922.3|2933.8|2927.3|2933.8|2928.8|2933.8|2922.3|2
1593506400000|2020-06-30 08:40:00|2930.8|2926.8|2934.3|2923.3|2936.8|2928.8|2930.8|2923.3|3
1593506700000|2020-06-30 08:45:00|2933.8|2923.8|2932.3|2923.3|2933.8|2924.3|2928.8|2920.8|2
1593507000000|2020-06-30 08:50:00|2931.8|2923.8|2932.3|2924.3|2932.3|2924.3|2930.8|2921.3|0
1593507300000|2020-06-30 08:55:00|2932.8|2923.8|2932.3|2923.3|2932.8|2925.3|2932.3|2921.8|0
1593507600000|2020-06-30 09:00:00|2932.8|2922.8|2931.3|2923.3|2933.8|2926.3|2931.3|2922.8|0
1593507900000|2020-06-30 09:05:00|2931.8|2922.8|2931.8|2928.3|2931.8|2928.8|2931.3|2922.3|0
1593508200000|2020-06-30 09:10:00|2932.8|2928.8|2936.8|2930.3|2936.8|2930.8|2932.8|2927.8|2
1593508500000|2020-06-30 09:15:00|2937.3|2930.8|2940.8|2932.8|2942.8|2935.3|2937.3|2930.3|2
1593508800000|2020-06-30 09:20:00|2941.3|2933.3|2940.8|2932.8|2942.8|2935.3|2937.3|2930.8|4
1593509100000|2020-06-30 09:25:00|2941.3|2932.3|2942.3|2934.8|2942.8|2935.3|2940.3|2931.8|0
1593509400000|2020-06-30 09:30:00|2942.8|2935.8|2945.8|2937.3|2946.3|2938.8|2942.8|2935.8|0
1593509700000|2020-06-30 09:35:00|2945.3|2936.8|2944.8|2936.8|2945.3|2937.8|2944.8|2935.8|0
1593510000000|2020-06-30 09:40:00|2943.8|2936.3|2942.8|2934.3|2943.8|2936.8|2942.8|2933.3|0
1593510300000|2020-06-30 09:45:00|2942.3|2933.8|2942.8|2935.3|2942.8|2935.3|2941.8|2933.3|0
1593510600000|2020-06-30 09:50:00|2943.3|2935.8|2947.3|2940.3|2947.3|2940.3|2942.8|2935.3|0
1593510900000|2020-06-30 09:55:00|2947.8|2940.8|2949.8|2942.8|2950.3|2943.3|2947.8|2939.8|0
1593511200000|2020-06-30 10:00:00|2950.3|2943.3|2950.3|2942.3|2950.8|2943.3|2949.8|2940.3|0
1593511500000|2020-06-30 10:05:00|2949.8|2941.8|2949.3|2941.3|2949.8|2942.3|2949.3|2940.3|0
1593511800000|2020-06-30 10:10:00|2948.8|2940.8|2947.3|2938.8|2948.8|2941.3|2947.3|2938.3|0
1593512100000|2020-06-30 10:15:00|2946.8|2938.3|2947.3|2939.8|2947.3|2940.3|2946.3|2937.3|0
1593512400000|2020-06-30 10:20:00|2946.8|2939.3|2946.3|2937.8|2946.8|2939.3|2946.3|2937.8|0
1593512700000|2020-06-30 10:25:00|2945.8|2938.3|2943.3|2935.3|2945.8|2938.8|2943.3|2934.8|0
1593513000000|2020-06-30 10:30:00|2942.3|2934.8|2938.3|2930.3|2942.3|2935.8|2938.3|2929.3|0
1593513300000|2020-06-30 10:35:00|2942.3|2930.8|2942.3|2934.3|2942.3|2935.3|2942.3|2930.3|1
1593513600000|2020-06-30 10:40:00|2942.8|2933.8|2943.8|2935.8|2943.8|2936.8|2942.8|2933.8|0
1593513900000|2020-06-30 10:45:00|2943.3|2935.3|2942.8|2934.8|2943.3|2935.3|2942.8|2933.3|0
1593514200000|2020-06-30 10:50:00|2942.3|2934.3|2941.8|2933.3|2942.3|2934.8|2940.8|2932.3|0
1593514500000|2020-06-30 10:55:00|2941.3|2932.8|2941.3|2932.8|2942.3|2934.8|2941.3|2932.3|0
1593514800000|2020-06-30 11:00:00|2941.8|2931.8|2940.8|2931.8|2943.8|2933.3|2940.3|2929.8|0
1593515100000|2020-06-30 11:05:00|2940.3|2931.3|2938.3|2929.8|2940.3|2933.3|2938.3|2928.8|0
1593515400000|2020-06-30 11:10:00|2938.8|2930.3|2939.8|2932.3|2939.8|2932.3|2938.8|2930.3|0
1593515700000|2020-06-30 11:15:00|2939.3|2931.8|2940.8|2932.3|2940.8|2932.3|2939.3|2931.3|0
1593516000000|2020-06-30 11:20:00|2940.3|2933.3|2941.3|2932.8|2941.8|2934.3|2940.3|2932.3|0
1593516300000|2020-06-30 11:25:00|2941.8|2933.3|2942.8|2934.8|2942.8|2936.3|2941.8|2933.3|0
1593516600000|2020-06-30 11:30:00|2943.3|2935.8|2945.8|2938.3|2947.3|2939.3|2943.3|2935.3|0
1593516900000|2020-06-30 11:35:00|2944.8|2937.8|2942.8|2934.3|2944.8|2938.8|2942.8|2934.3|0
1593517200000|2020-06-30 11:40:00|2942.3|2933.8|2941.8|2933.8|2942.3|2935.3|2941.8|2932.3|0
1593517500000|2020-06-30 11:45:00|2942.3|2934.3|2942.8|2934.3|2943.8|2936.8|2942.3|2934.3|0
1593517800000|2020-06-30 11:50:00|2943.3|2934.8|2943.8|2936.8|2943.8|2936.8|2943.3|2934.8|0
1593518100000|2020-06-30 11:55:00|2943.3|2936.3|2944.3|2937.3|2944.3|2937.3|2943.3|2934.8|0
1593518400000|2020-06-30 12:00:00|2944.8|2936.8|2945.8|2937.8|2946.3|2938.8|2944.3|2936.3|0
1593518700000|2020-06-30 12:05:00|2946.3|2938.3|2946.3|2938.3|2946.3|2939.8|2946.3|2936.8|0
1593519000000|2020-06-30 12:10:00|2945.8|2937.8|2945.3|2937.3|2945.8|2937.8|2945.3|2936.3|0
1593519300000|2020-06-30 12:15:00|2945.8|2937.8|2945.3|2936.3|2945.8|2938.3|2945.3|2936.3|0
1593519600000|2020-06-30 12:20:00|2944.8|2935.8|2944.3|2935.8|2944.8|2937.3|2944.3|2935.8|0
1593519900000|2020-06-30 12:25:00|2943.8|2935.3|2942.3|2932.8|2943.8|2935.8|2942.3|2932.8|0
1593520200000|2020-06-30 12:30:00|2941.8|2933.3|2938.3|2927.8|2941.8|2933.3|2938.3|2926.8|0
1593520500000|2020-06-30 12:35:00|2938.8|2928.3|2938.8|2929.3|2938.8|2931.3|2938.8|2928.3|0
1593520800000|2020-06-30 12:40:00|2938.3|2928.8|2940.8|2932.3|2941.3|2932.8|2937.8|2927.3|0
1593521100000|2020-06-30 12:45:00|2941.3|2931.8|2940.8|2932.8|2941.3|2933.8|2940.8|2931.3|0
1593521400000|2020-06-30 12:50:00|2941.3|2932.3|2943.3|2935.3|2943.8|2936.3|2941.3|2932.3|0
1593521700000|2020-06-30 12:55:00||2936.3||2934.3||2936.3||2933.8|0
1593522000000|2020-06-30 13:00:00|2943.8|2934.8|2944.8|2936.8|2944.8|2937.3|2943.8|2934.8|0
1593522300000|2020-06-30 13:05:00|2945.3|2937.3|2945.8|2937.3|2945.8|2938.8|2945.3|2936.8|0
1593522600000|2020-06-30 13:10:00||2937.8||2937.8||2938.3||2936.3|0
1593522900000|2020-06-30 13:15:00||2937.3||2937.3||2938.8||2936.8|0
1593523200000|2020-06-30 13:20:00|2946.3|2936.8|2946.3|2938.8|2946.3|2939.3|2945.8|2936.3|0
1593523500000|2020-06-30 13:25:00||2938.3||2937.8||2939.3||2937.3|0
1593523800000|2020-06-30 13:30:00|2946.8|2937.3|2949.3|2940.8|2949.3|2942.3|2946.3|2937.3|0
1593524100000|2020-06-30 13:35:00|2948.8|2940.3|2948.8|2941.8|2949.3|2941.8|2948.3|2939.3|0
1593524400000|2020-06-30 13:40:00|2949.3|2941.3|2953.8|2945.3|2953.8|2946.3|2948.8|2939.8|0
1593524700000|2020-06-30 13:45:00|2953.3|2945.8|2953.8|2945.8|2956.3|2948.3|2953.3|2944.8|4
1593525000000|2020-06-30 13:50:00|2953.3|2945.3|2952.3|2943.8|2953.8|2946.3|2952.3|2943.3|0
1593525300000|2020-06-30 13:55:00|2952.8|2944.3|2949.8|2943.3|2952.8|2945.8|2949.8|2943.3|0
1593525600000|2020-06-30 14:00:00|2949.3|2943.8|2951.8|2943.8|2951.8|2944.8|2949.3|2943.3|0
1593525900000|2020-06-30 14:05:00|2951.3|2943.3|2947.8|2939.8|2951.3|2943.8|2947.3|2938.8|1
1593526200000|2020-06-30 14:10:00|2947.3|2939.3|2945.3|2938.3|2947.3|2939.8|2944.8|2936.3|0
1593526500000|2020-06-30 14:15:00|2945.8|2937.8|2947.8|2939.8|2947.8|2940.3|2945.8|2937.8|0
1593526800000|2020-06-30 14:20:00|2948.3|2940.3|2954.3|2945.8|2954.8|2946.8|2948.3|2940.3|0
1593527100000|2020-06-30 14:25:00|2954.8|2945.3|2951.3|2943.3|2954.8|2946.8|2951.3|2943.3|0
1593527400000|2020-06-30 14:30:00|2950.8|2942.8|2948.3|2939.8|2950.8|2943.8|2948.3|2939.8|0
1593527700000|2020-06-30 14:35:00|2947.8|2939.3|2944.3|2935.3|2947.8|2940.8|2944.3|2935.3|0
1593528000000|2020-06-30 14:40:00|2944.8|2935.8|2946.8|2938.3|2947.3|2940.3|2944.8|2935.8|0
1593528300000|2020-06-30 14:45:00|2946.3|2937.8|2948.3|2940.8|2948.3|2941.3|2945.8|2936.8|0
1593528600000|2020-06-30 14:50:00|2948.8|2940.3|2951.3|2942.8|2951.3|2944.3|2948.3|2940.3|0
1593528900000|2020-06-30 14:55:00||2943.3||2943.3||2944.3||2942.8|0
1593529200000|2020-06-30 15:00:00|2950.8|2942.8|2952.3|2944.3|2952.3|2944.8|2950.3|2941.3|0
1593529500000|2020-06-30 15:05:00|2951.8|2943.8|2951.8|2943.3|2951.8|2944.8|2951.8|2943.3|0
1593529800000|2020-06-30 15:10:00|2951.3|2943.8|2951.3|2943.8|2951.8|2944.8|2949.8|2939.8|0
1593530100000|2020-06-30 15:15:00|2951.8|2944.3|2953.3|2945.8|2953.3|2946.3|2951.3|2942.3|0
1593530400000|2020-06-30 15:20:00|2953.8|2946.3|2958.8|2950.8|2958.8|2953.3|2953.8|2946.3|4
1593530700000|2020-06-30 15:25:00|2959.3|2950.3|2961.8|2942.8|2961.8|2953.8|2958.8|2942.3|0
1593531000000|2020-06-30 15:30:00|2962.3|2943.3|2955.3|2944.3|2966.3|2946.8|2954.3|2943.3|7
1593531300000|2020-06-30 15:35:00|2960.8|2944.8|2961.8|2941.3|2965.8|2945.3|2960.3|2934.8|0
1593531600000|2020-06-30 15:40:00|2961.3|2917.3|2961.8|2939.3|2961.8|2939.3|2961.3|2917.3|0
1593532200000|2020-06-30 15:50:00||2917.3||2939.3||2939.3||2917.3|0
1593533400000|2020-06-30 16:10:00||2932.8||2939.3||2939.3||2932.8|0
1593534300000|2020-06-30 16:25:00||2917.3||2939.3||2939.3||2917.3|0
1593534600000|2020-06-30 16:30:00||2917.3||2939.3||2939.3||2917.3|0
1593534900000|2020-06-30 16:35:00||2932.8||2939.3||2939.3||2932.8|0
1593535200000|2020-06-30 16:40:00||2932.8||2939.3||2939.3||2917.3|0
1593535500000|2020-06-30 16:45:00||2932.8||2939.3||2939.3||2932.8|0
1593535800000|2020-06-30 16:50:00||2917.3||2939.3||2939.3||2917.3|0
1593536100000|2020-06-30 16:55:00||2932.8||2939.3||2939.3||2917.3|0
1593536400000|2020-06-30 17:00:00||2917.3||2939.3||2939.3||2917.3|0
1593536700000|2020-06-30 17:05:00||2932.8||2937.3||2937.3||2932.8|0
1593537300000|2020-06-30 17:15:00||2917.3||2935.3||2935.3||2917.3|0
1593537600000|2020-06-30 17:20:00||2928.8||2935.3||2935.3||2917.3|0
1593538500000|2020-06-30 17:35:00||2917.3||2935.3||2935.3||2917.3|0
1593539100000|2020-06-30 17:45:00||2917.3||2935.3||2935.3||2917.3|0
1593539400000|2020-06-30 17:50:00||2917.3||2935.3||2935.3||2917.3|0
1593539700000|2020-06-30 17:55:00||2928.8||2935.3||2935.3||2917.3|0
1593540000000|2020-06-30 18:00:00||2917.3||2935.3||2935.3||2917.3|0
1593540300000|2020-06-30 18:05:00||2917.3||2935.3||2935.3||2917.3|0
1593541200000|2020-06-30 18:20:00||2917.3||2935.3||2935.3||2917.3|0
1593541500000|2020-06-30 18:25:00||2917.3||2935.3||2935.3||2917.3|0
1593542400000|2020-06-30 18:40:00||2929.3||2935.3||2935.3||2917.3|0
1593542700000|2020-06-30 18:45:00||2929.3||2935.3||2935.3||2929.3|0
1593543000000|2020-06-30 18:50:00||2929.3||2935.3||2935.3||2929.3|0
1593543300000|2020-06-30 18:55:00||2917.3||2935.3||2935.3||2917.3|0
1593543600000|2020-06-30 19:00:00||2917.3||2935.3||2935.3||2917.3|0
1593543900000|2020-06-30 19:05:00||2928.8||2935.3||2935.3||2917.3|0
1593544200000|2020-06-30 19:10:00||2917.3||2935.3||2935.3||2917.3|0
1593544800000|2020-06-30 19:20:00||2917.3||2935.3||2935.3||2917.3|0
1593545100000|2020-06-30 19:25:00||2929.3||2935.3||2935.3||2917.3|0
1593545400000|2020-06-30 19:30:00||2917.3||2955.3||2955.3||2917.3|0
1593545700000|2020-06-30 19:35:00||2917.3||2955.3||2955.3||2917.3|0
1593546000000|2020-06-30 19:40:00||2948.8||2955.8||2958.3||2948.8|0
1593546300000|2020-06-30 19:45:00|2980.3|2917.3|2980.3|2955.8|2980.3|2957.8|2979.8|2917.3|1
1593546600000|2020-06-30 19:50:00||2917.3||2955.8||2955.8||2917.3|0
1593546900000|2020-06-30 19:55:00||2949.3||2949.3||2955.8||2917.3|0
1593583200000|2020-07-01 06:00:00|2987.8|2916.8|3110.8|2924.8|3110.8|2924.8|2986.3|2916.8|0
1593586500000|2020-07-01 06:55:00|3009.8||3009.8||3009.8||3009.8||0
1593586800000|2020-07-01 07:00:00|3009.3|2925.3|3104.3|2924.8|3109.3|2925.3|2997.8|2924.8|0
1593587100000|2020-07-01 07:05:00|3102.8||3210.8||3210.8||3102.8||0
1593587400000|2020-07-01 07:10:00|3040.3|2925.3|3039.3|2925.3|3040.3|2925.3|3039.3|2925.3|0
1593587700000|2020-07-01 07:15:00|3210.8|2924.8|3040.3|2924.8|3210.8|2924.8|3040.3|2924.8|0
1593595500000|2020-07-01 09:25:00|3004.3||3210.8||3210.8||3004.3||0
1593596100000|2020-07-01 09:35:00|3004.8||2990.3||3004.8||2990.3||0
1593596400000|2020-07-01 09:40:00|2989.3||2989.8||2990.3||2989.3||0
1593596700000|2020-07-01 09:45:00|2982.8||2988.8||2988.8||2982.8||0
1593597000000|2020-07-01 09:50:00|2990.3|2955.8|2990.3|2955.8|2990.3|2955.8|2989.8|2955.8|0
1593597300000|2020-07-01 09:55:00|2989.8|2924.8|2989.8|2924.8|2989.8|2924.8|2989.8|2924.8|0
1593597600000|2020-07-01 10:00:00|2989.3|2925.3|2976.8|2924.8|2989.8|2950.8|2972.8|2924.8|1
1593597900000|2020-07-01 10:05:00|2980.8|2951.3|2961.8|2952.8|2988.8|2953.3|2961.8|2931.8|2
1593598200000|2020-07-01 10:10:00|2962.3|2952.3|2957.8|2949.8|2962.8|2953.3|2957.8|2946.8|0
1593598500000|2020-07-01 10:15:00|2957.3|2949.3|2956.3|2948.3|2963.8|2949.3|2953.8|2936.3|0
1593598800000|2020-07-01 10:20:00|2955.8|2947.8|2954.8|2946.8|2959.8|2950.3|2953.8|2937.3|1
1593599100000|2020-07-01 10:25:00|2955.3|2947.8|2959.3|2932.3|2976.8|2947.8|2949.8|2924.8|0
1593599400000|2020-07-01 10:30:00|2958.3|2932.8|2976.3|2934.3|2976.3|2944.3|2951.3|2932.8|0
1593599700000|2020-07-01 10:35:00|2974.3|2932.3|2953.3|2942.8|2974.3|2943.8|2947.8|2925.3|0
1593600000000|2020-07-01 10:40:00|2953.8|2942.3|2947.8|2941.3|2957.8|2944.3|2945.3|2935.8|0
1593600300000|2020-07-01 10:45:00|2947.3|2940.8|2941.8|2934.3|2948.3|2940.8|2941.8|2925.3|3
1593600600000|2020-07-01 10:50:00|2941.3|2933.8|2935.3|2926.3|2943.8|2933.8|2935.3|2925.3|0
1593600900000|2020-07-01 10:55:00|2931.3|2925.8|2971.8|2926.8|2971.8|2927.8|2931.3|2924.8|6
1593601200000|2020-07-01 11:00:00|2977.8|2925.3|2930.3|2922.3|2977.8|2926.8|2929.8|2920.8|1
1593601500000|2020-07-01 11:05:00|2930.8|2922.8|2933.8|2925.8|2959.3|2927.8|2928.8|2920.8|0
1593601800000|2020-07-01 11:10:00|2934.3|2926.3|2940.8|2909.3|2953.3|2926.8|2932.3|2909.3|0
1593602100000|2020-07-01 11:15:00|2940.3|2924.8|2943.3|2928.3|2952.8|2928.8|2932.8|2924.3|0
1593602400000|2020-07-01 11:20:00|2942.3|2927.8|2944.8|2929.3|2945.3|2930.8|2940.8|2924.3|0
1593602700000|2020-07-01 11:25:00|2944.3|2923.3|2940.3|2927.3|2944.3|2928.3|2940.3|2920.8|0
1593603000000|2020-07-01 11:30:00|2939.8|2926.8|2934.8|2920.3|2939.8|2927.3|2934.8|2917.8|0
1593603300000|2020-07-01 11:35:00|2935.3|2919.8|2934.8|2919.3|2936.3|2920.3|2933.8|2913.3|0
1593603600000|2020-07-01 11:40:00|2935.3|2919.8|2933.3|2917.8|2935.3|2920.3|2932.3|2911.8|0
1593603900000|2020-07-01 11:45:00|2933.8|2917.3|2933.8|2917.3|2940.3|2918.3|2931.8|2897.8|0
1593604200000|2020-07-01 11:50:00|2932.8|2916.8|2939.3|2923.8|2939.8|2923.8|2932.8|2916.3|0
1593604500000|2020-07-01 11:55:00|2938.8|2923.3|2939.8|2923.8|2940.3|2925.3|2937.8|2916.3|0
1593604800000|2020-07-01 12:00:00|2939.3|2923.3|2939.3|2924.3|2940.3|2925.8|2937.8|2918.8|0
1593605100000|2020-07-01 12:05:00|2938.8|2923.8|2939.3|2923.8|2939.3|2924.8|2936.8|2917.3|0
1593605400000|2020-07-01 12:10:00|2938.3|2924.3|2940.8|2880.8|2940.8|2924.3|2937.3|2880.8|0
1593605700000|2020-07-01 12:15:00|2939.8|2881.3|2939.8|2924.3|2939.8|2925.8|2930.8|2881.3|32
1593606000000|2020-07-01 12:20:00|2939.3|2923.8|2940.3|2914.3|2940.3|2931.8|2938.8|2914.3|1
1593606300000|2020-07-01 12:25:00|2939.8|2913.8|2938.8|2931.3|2939.8|2932.3|2936.8|2913.8|0
1593606600000|2020-07-01 12:30:00|2938.3|2929.8|2940.3|2932.8|2954.8|2933.3|2937.8|2929.8|1
1593606900000|2020-07-01 12:35:00|2940.8|2933.3|2943.3|2935.3|2944.8|2937.3|2940.3|2932.8|0
1593607200000|2020-07-01 12:40:00|2943.8|2935.8|2942.3|2934.3|2944.3|2936.8|2940.8|2930.8|0
1593607500000|2020-07-01 12:45:00|2942.8|2934.8|2958.8|2943.3|2959.8|2944.3|2942.3|2934.3|0
1593607800000|2020-07-01 12:50:00|2959.3|2943.8|2959.8|2948.3|2959.8|2948.8|2958.8|2941.3|1
1593608100000|2020-07-01 12:55:00|2960.3|2948.8|2961.8|2953.3|2974.8|2954.3|2959.8|2943.3|3
1593608400000|2020-07-01 13:00:00|2962.3|2953.8|2962.3|2954.3|2978.8|2955.8|2958.8|2950.8|4
1593608700000|2020-07-01 13:05:00|2962.8|2956.8|2965.3|2949.3|2978.8|2956.8|2958.8|2947.8|2
1593609000000|2020-07-01 13:10:00|2964.8|2948.8|2964.8|2949.3|2966.3|2950.3|2962.3|2945.3|0
1593609300000|2020-07-01 13:15:00|2964.3|2946.3|2960.3|2945.3|2968.8|2949.3|2960.3|2941.3|0
1593609600000|2020-07-01 13:20:00|2960.8|2945.8|2961.8|2946.3|2963.3|2948.3|2960.3|2943.3|0
1593609900000|2020-07-01 13:25:00|2962.3|2946.8|2965.8|2947.8|2966.8|2950.8|2962.3|2946.8|0
1593610200000|2020-07-01 13:30:00|2966.3|2947.3|2960.3|2951.3|2967.3|2953.3|2960.3|2939.3|0
1593610500000|2020-07-01 13:35:00|2959.8|2950.8|2960.3|2945.3|2960.3|2951.3|2957.8|2942.3|0
1593610800000|2020-07-01 13:40:00|2959.8|2945.8|2955.8|2949.3|2960.3|2949.3|2953.3|2945.8|0
1593611100000|2020-07-01 13:45:00|2956.3|2949.8|2950.3|2942.8|2960.3|2949.8|2949.8|2940.3|1
1593611400000|2020-07-01 13:50:00|2949.8|2943.3|2947.3|2940.3|2951.3|2944.3|2946.3|2938.8|0
1593611700000|2020-07-01 13:55:00|2947.8|2939.8|2952.8|2943.3|2959.3|2944.3|2947.3|2939.8|0
1593612000000|2020-07-01 14:00:00|2960.8|2938.8|2960.3|2946.8|2960.8|2949.3|2953.8|2938.8|2
1593612300000|2020-07-01 14:05:00|2959.8|2947.3|2958.8|2951.3|2960.3|2952.8|2957.3|2946.8|0
1593612600000|2020-07-01 14:10:00|2959.3|2952.3|2960.8|2953.3|2960.8|2954.8|2959.3|2951.8|0
1593612900000|2020-07-01 14:15:00||2953.8||2954.8||2957.3||2953.8|0
1593613200000|2020-07-01 14:20:00|2960.3|2955.3|2960.8|2939.3|2960.8|2956.8|2960.3|2939.3|0
1593613500000|2020-07-01 14:25:00|2960.3|2939.8|2960.8|2944.3|2960.8|2944.3|2960.3|2939.3|1
1593613800000|2020-07-01 14:30:00|2971.8|2944.8|2969.3|2954.3|2971.8|2957.8|2967.8|2944.8|2
1593614100000|2020-07-01 14:35:00|2969.8|2953.8|2963.8|2955.3|2970.3|2957.3|2963.3|2953.3|0
1593614400000|2020-07-01 14:40:00|2963.3|2955.8|2962.8|2955.3|2981.3|2956.8|2960.8|2953.3|0
1593614700000|2020-07-01 14:45:00|2962.3|2955.8|2961.3|2953.8|2977.3|2955.8|2960.3|2952.3|0
1593615000000|2020-07-01 14:50:00|2960.8|2954.3|2962.3|2954.3|2963.8|2956.3|2960.3|2953.3|0
1593615300000|2020-07-01 14:55:00|2961.8|2954.8|2962.8|2955.3|2962.8|2955.3|2960.3|2951.3|2
1593615600000|2020-07-01 15:00:00|2963.3|2955.8|2962.3|2954.8|2978.8|2955.8|2961.3|2950.8|0
1593615900000|2020-07-01 15:05:00|2962.8|2955.3|2963.8|2956.8|2964.3|2956.8|2962.3|2954.3|0
1593616200000|2020-07-01 15:10:00|2964.3|2956.3|2961.8|2956.8|2964.3|2957.8|2961.3|2953.8|0
1593616500000|2020-07-01 15:15:00|2965.3|2956.3|2964.8|2958.3|2965.3|2959.8|2964.8|2955.8|6
1593616800000|2020-07-01 15:20:00||2957.8||2958.3||2959.3||2956.8|0
1593617100000|2020-07-01 15:25:00|2964.3|2957.8|2961.3|2950.3|2964.8|2957.8|2960.8|2949.3|0
1593617400000|2020-07-01 15:30:00|2960.8|2953.8|2982.3|2957.8|2983.8|2957.8|2959.3|2950.3|2
1593617700000|2020-07-01 15:35:00|2981.8||2987.3||2988.8||2973.3||0
1593618000000|2020-07-01 15:40:00|2986.8|2951.3|2986.8|2955.8|2986.8|2955.8|2986.8|2951.3|0
1593618300000|2020-07-01 15:45:00|2993.3|2960.3|2992.8|2960.3|2993.3|2960.3|2992.8|2960.3|0
1593618600000|2020-07-01 15:50:00|2992.3|2939.3|2992.8|2960.3|2997.8|2960.3|2991.3|2939.3|0
1593618900000|2020-07-01 15:55:00|3015.8|2953.8|2999.3|2960.3|3015.8|2960.3|2993.8|2953.8|0
1593619200000|2020-07-01 16:00:00|3005.8|2953.8|2998.3|2960.3|3005.8|2960.3|2998.3|2953.8|0
1593620700000|2020-07-01 16:25:00|2999.3|2953.8|2998.8|2960.3|2999.3|2960.3|2998.8|2953.8|0
1593621000000|2020-07-01 16:30:00|3021.3|2953.8|3000.3|2960.3|3021.3|2960.3|3000.3|2953.8|0
1593621300000|2020-07-01 16:35:00|3021.3||3001.8||3021.3||3000.3||0
1593621600000|2020-07-01 16:40:00|3023.8||3001.8||3023.8||3001.8||0
1593621900000|2020-07-01 16:45:00|3001.3||3001.3||3001.3||3001.3||0
1593622200000|2020-07-01 16:50:00|3000.8|2953.8|3000.3|2960.3|3000.8|2960.3|3000.3|2953.8|0
1593623100000|2020-07-01 17:05:00|2999.8|2953.8|2999.8|2960.3|2999.8|2960.3|2999.8|2953.8|0
1593623400000|2020-07-01 17:10:00|2999.3|2953.8|2998.3|2960.3|3005.8|2960.3|2998.3|2939.3|0
1593624300000|2020-07-01 17:25:00|2997.8||2994.3||2997.8||2994.3||0
1593624600000|2020-07-01 17:30:00|3000.3|2953.8|2994.3|2960.3|3000.3|2960.3|2994.3|2953.8|0
1593624900000|2020-07-01 17:35:00|3000.3||2994.3||3000.3||2994.3||0
1593625200000|2020-07-01 17:40:00|2993.8||2992.8||2993.8||2992.8||0
1593625500000|2020-07-01 17:45:00|2992.3||2991.8||2992.3||2991.8||0
1593625800000|2020-07-01 17:50:00|2991.3||2991.3||2991.3||2991.3||0
1593626100000|2020-07-01 17:55:00|2998.3|2953.8|2993.8|2960.3|2998.3|2960.3|2992.3|2953.8|0
1593626400000|2020-07-01 18:00:00|3017.8||2995.3||3017.8||2995.3||0
1593626700000|2020-07-01 18:05:00|3001.3||2995.3||3001.3||2995.3||0
1593627000000|2020-07-01 18:10:00||2953.8||2960.3||2960.3||2953.8|0
1593627300000|2020-07-01 18:15:00|3001.3||2995.3||3001.3||2995.3||0
1593627900000|2020-07-01 18:25:00||2953.8||2960.3||2960.3||2953.8|0
1593628200000|2020-07-01 18:30:00|2994.8||2993.8||2994.8||2993.8||0
1593628800000|2020-07-01 18:40:00||2953.8||2960.3||2960.3||2953.8|0
1593629100000|2020-07-01 18:45:00|2999.8||2993.8||2999.8||2993.8||0
1593629400000|2020-07-01 18:50:00||2939.3||2960.3||2960.3||2939.3|0
1593629700000|2020-07-01 18:55:00|3018.3||2995.8||3018.3||2995.8||0
1593630000000|2020-07-01 19:00:00|2995.3|2939.3|2998.3|2960.3|3019.8|2960.3|2995.3|2939.3|0
1593630300000|2020-07-01 19:05:00|3021.3||2999.8||3021.3||2999.8||0
1593630600000|2020-07-01 19:10:00|2999.3||2998.8||2999.3||2998.8||0
1593630900000|2020-07-01 19:15:00|3005.3||2999.8||3005.3||2999.8||0
1593631200000|2020-07-01 19:20:00|3001.8|2939.3|3001.8|2960.3|3001.8|2960.3|3001.8|2939.3|0
1593631500000|2020-07-01 19:25:00|3001.3||3001.3||3001.3||3001.3||0
1593631800000|2020-07-01 19:30:00|3007.8||3007.3||3007.8||3007.3||0
1593632100000|2020-07-01 19:35:00|3006.8|2939.3|3006.8|2960.3|3006.8|2960.3|3006.8|2939.3|0
1593632400000|2020-07-01 19:40:00|3006.3|2954.3|3006.3|2960.3|3006.3|2960.3|3006.3|2954.3|0
1593632700000|2020-07-01 19:45:00|3012.8|2954.3|3005.8|2960.3|3012.8|2960.3|3005.8|2954.3|0
1593633000000|2020-07-01 19:50:00|3005.3|2939.3|2999.3|2960.3|3005.3|2960.3|2999.3|2939.3|0
1593633300000|2020-07-01 19:55:00|2998.3||2994.8||3018.3||2994.8||0
1593669600000|2020-07-02 06:00:00|3016.8|2958.8|3016.8|2958.8|3016.8|2958.8|3016.3|2958.8|0
1593671100000|2020-07-02 06:25:00||2960.8||2960.8||2960.8||2960.8|0
1593671400000|2020-07-02 06:30:00||2963.8||2981.8||2981.8||2963.8|0
1593671700000|2020-07-02 06:35:00||2983.8||2998.8||2998.8||2983.8|0
1593672000000|2020-07-02 06:40:00||2992.8||2992.8||2992.8||2992.8|0
1593672300000|2020-07-02 06:45:00|3010.8||3016.3||3016.8||3010.8||0
1593672600000|2020-07-02 06:50:00|3016.8|2978.8|3016.3|2980.8|3016.8|2980.8|3016.3|2978.8|2
1593672900000|2020-07-02 06:55:00||2983.8||2985.8||2985.8||2983.8|0
1593673200000|2020-07-02 07:00:00|2994.3|2983.8|3000.3|2959.3|3004.8|2983.8|2980.3|2938.8|23
1593673500000|2020-07-02 07:05:00|2989.8|2959.8|2971.8|2958.8|3000.3|2965.8|2968.8|2958.8|0
1593673800000|2020-07-02 07:10:00|2972.3|2959.3|2969.3|2958.8|2973.8|2959.3|2965.3|2958.8|0
1593674100000|2020-07-02 07:15:00|2968.8|2956.3|2961.8|2952.8|2980.8|2956.3|2961.8|2938.8|1
1593674400000|2020-07-02 07:20:00|2961.3|2952.3|2956.8|2947.3|2974.8|2953.8|2956.8|2947.3|0
1593674700000|2020-07-02 07:25:00|2956.3|2946.8|2960.8|2939.8|2960.8|2949.8|2955.3|2939.8|0
1593675000000|2020-07-02 07:30:00|2960.3|2939.3|2958.8|2954.8|2961.3|2954.8|2952.8|2939.3|0
1593675300000|2020-07-02 07:35:00|2960.8|2954.3|2966.8|2958.8|2980.3|2963.3|2960.8|2953.8|3
1593675600000|2020-07-02 07:40:00|2966.3|2959.3|2967.8|2963.8|2975.8|2963.8|2966.3|2957.3|0
1593675900000|2020-07-02 07:45:00|2968.3|2964.3|2967.3|2960.3|2972.3|2964.3|2967.3|2958.3|1
1593676200000|2020-07-02 07:50:00|2967.8|2960.8|2966.3|2959.8|2967.8|2961.8|2966.3|2954.8|0
1593676500000|2020-07-02 07:55:00|2966.8|2959.3|2967.3|2957.8|2967.3|2964.8|2966.8|2957.8|8
1593676800000|2020-07-02 08:00:00|2968.3|2958.3|2966.3|2959.8|2970.8|2965.3|2966.3|2958.3|1
1593677100000|2020-07-02 08:05:00|2965.8|2958.8|2967.8|2961.3|2967.8|2962.3|2965.8|2958.8|0
1593677400000|2020-07-02 08:10:00|2967.3|2960.8|2967.8|2960.8|2967.8|2961.8|2967.3|2958.3|0
1593677700000|2020-07-02 08:15:00|2968.8|2960.3|2968.3|2962.3|2969.3|2962.3|2967.8|2957.3|0
1593678000000|2020-07-02 08:20:00|2968.8|2961.8|2970.8|2962.8|2971.3|2965.8|2968.8|2959.8|0
1593678300000|2020-07-02 08:25:00|2971.3|2963.3|2974.3|2965.8|2975.3|2967.8|2970.3|2962.8|2
1593678600000|2020-07-02 08:30:00|2973.8|2966.3|2972.8|2966.8|2973.8|2967.3|2972.8|2964.8|0
1593678900000|2020-07-02 08:35:00|2973.3|2967.3|2973.8|2968.3|2975.3|2969.3|2973.3|2965.3|0
1593679200000|2020-07-02 08:40:00|2974.3|2968.8|2975.8|2970.8|2975.8|2971.8|2974.3|2966.3|0
1593679500000|2020-07-02 08:45:00|2976.3|2971.3|2976.3|2971.8|2976.3|2972.3|2976.3|2966.8|0
1593679800000|2020-07-02 08:50:00|2976.8|2971.3|2977.8|2971.8|2980.8|2973.8|2976.8|2966.8|8
1593680100000|2020-07-02 08:55:00|2977.3|2971.3|2978.8|2971.3|2978.8|2972.8|2976.8|2971.3|0
1593680400000|2020-07-02 09:00:00|2978.3|2970.8|2976.8|2972.3|2978.3|2973.3|2976.3|2968.8|0
1593680700000|2020-07-02 09:05:00|2977.3|2972.8|2975.3|2969.3|2978.3|2974.3|2974.8|2965.8|0
1593681000000|2020-07-02 09:10:00|2974.8|2970.3|2975.8|2970.8|2975.8|2971.3|2973.8|2965.3|1
1593681300000|2020-07-02 09:15:00|2975.3|2970.3|2975.3|2970.8|2975.8|2971.3|2974.3|2968.8|0
1593681600000|2020-07-02 09:20:00|2974.8|2971.3|2976.3|2971.3|2976.3|2972.3|2974.8|2965.3|0
1593681900000|2020-07-02 09:25:00|2976.8|2971.8|2976.8|2971.3|2976.8|2972.8|2976.3|2970.8|0
1593682200000|2020-07-02 09:30:00|2976.3|2971.8|2976.3|2970.3|2977.3|2973.3|2976.3|2967.3|0
1593682500000|2020-07-02 09:35:00|2975.8|2969.8|2975.3|2970.8|2975.8|2970.8|2974.8|2968.8|0
1593682800000|2020-07-02 09:40:00|2974.8|2970.3|2974.8|2969.3|2975.3|2970.8|2974.8|2969.3|0
1593683100000|2020-07-02 09:45:00|2974.3|2968.8|2974.3|2968.8|2974.3|2969.8|2973.8|2968.3|0
1593683400000|2020-07-02 09:50:00|2973.8|2968.3|2975.3|2970.3|2975.3|2970.8|2973.8|2968.3|0
1593683700000|2020-07-02 09:55:00|2975.8|2970.8|2976.8|2971.3|2976.8|2972.8|2975.8|2970.8|0
1593684000000|2020-07-02 10:00:00|2976.3|2970.8|2976.3|2970.3|2976.8|2973.3|2976.3|2969.8|10
1593684300000|2020-07-02 10:05:00|2975.8|2969.8|2976.3|2971.3|2976.3|2971.8|2975.3|2968.8|0
1593684600000|2020-07-02 10:10:00|2976.8|2970.8|2980.3|2971.8|2980.8|2972.3|2976.8|2970.8|0
1593684900000|2020-07-02 10:15:00|2979.8|2972.3|2976.8|2971.8|2979.8|2972.3|2976.3|2969.8|0
1593685200000|2020-07-02 10:20:00|2977.3|2972.3|2977.3|2971.8|2978.8|2973.8|2977.3|2967.8|0
1593685500000|2020-07-02 10:25:00|2977.8|2971.3|2974.3|2969.3|2977.8|2971.8|2973.8|2968.3|0
1593685800000|2020-07-02 10:30:00|2973.8|2968.8|2973.8|2968.3|2974.3|2970.3|2973.8|2961.8|0
1593686100000|2020-07-02 10:35:00|2974.3|2967.8|2973.3|2968.3|2974.3|2968.8|2972.8|2962.3|0
1593686400000|2020-07-02 10:40:00|2972.8|2968.8|2972.8|2967.3|2972.8|2969.3|2972.8|2967.3|0
1593686700000|2020-07-02 10:45:00|2973.3|2967.8|2971.8|2966.8|2973.3|2968.3|2971.3|2965.8|0
1593687000000|2020-07-02 10:50:00|2972.3|2966.3|2971.8|2965.8|2972.3|2968.3|2970.8|2965.8|3
1593687300000|2020-07-02 10:55:00|2971.3|2966.3|2972.8|2967.8|2972.8|2968.3|2971.3|2962.3|0
1593687600000|2020-07-02 11:00:00|2980.8|2967.3|2974.8|2969.8|2980.8|2970.3|2972.3|2962.8|2
1593687900000|2020-07-02 11:05:00|2975.3|2970.3|2974.3|2963.8|2975.3|2970.8|2974.3|2963.8|25
1593688200000|2020-07-02 11:10:00|2973.8|2963.3|2972.8|2967.8|2973.8|2967.8|2972.3|2962.3|0
1593688500000|2020-07-02 11:15:00|2973.3|2967.3|2974.8|2969.3|2974.8|2970.3|2973.3|2967.3|0
1593688800000|2020-07-02 11:20:00|2975.3||2975.8||2975.8||2975.3||0
1593689100000|2020-07-02 11:25:00|2975.3|2969.8|2972.8|2967.3|2975.3|2969.8|2972.8|2962.8|0
1593689400000|2020-07-02 11:30:00|2973.3|2968.3|2973.3|2968.3|2973.8|2968.8|2972.8|2967.3|16
1593689700000|2020-07-02 11:35:00|2973.8|2967.8|2973.3|2967.3|2973.8|2969.3|2973.3|2967.3|0
1593690000000|2020-07-02 11:40:00|2972.8|2966.8|2971.8|2966.8|2972.8|2967.8|2971.3|2965.8|0
1593690300000|2020-07-02 11:45:00|2971.3|2966.3|2970.3|2965.3|2971.8|2966.8|2970.3|2964.3|0
1593690600000|2020-07-02 11:50:00|2970.8|2964.8|2970.3|2965.3|2970.8|2965.8|2969.8|2964.3|0
1593690900000|2020-07-02 11:55:00|2969.8|2965.8|2970.3|2965.3|2970.3|2965.8|2969.8|2964.3|0
1593691200000|2020-07-02 12:00:00|2969.8|2965.8|2968.8|2963.3|2969.8|2965.8|2968.3|2962.8|0
1593691500000|2020-07-02 12:05:00|2969.3|2962.8|2969.3|2964.8|2969.3|2965.3|2968.8|2962.8|0
1593691800000|2020-07-02 12:10:00|2969.8|2965.3|2970.3|2964.8|2970.3|2965.8|2969.8|2964.3|0
1593692100000|2020-07-02 12:15:00|2969.8|2965.3|2969.8|2964.8|2970.3|2965.8|2969.8|2958.3|0
1593692400000|2020-07-02 12:20:00|2970.3|2964.3|2971.3|2966.3|2971.3|2966.3|2969.8|2958.3|0
1593692700000|2020-07-02 12:25:00|2971.8|2966.8|2973.8|2965.3|2973.8|2968.8|2971.3|2962.8|0
1593693000000|2020-07-02 12:30:00|2976.3|2964.8|2982.3|2976.3|2983.8|2978.8|2976.3|2964.8|7
1593693300000|2020-07-02 12:35:00|2981.8|2975.8|2980.3|2973.8|2981.8|2976.3|2979.3|2968.8|35
1593693600000|2020-07-02 12:40:00|2980.8|2974.3|2980.3|2974.8|2998.8|2978.8|2979.8|2974.3|0
1593693900000|2020-07-02 12:45:00|2980.8|2975.3|2984.8|2979.8|2985.3|2979.8|2979.8|2975.3|1
1593694200000|2020-07-02 12:50:00|2985.3|2980.3|2989.8|2984.8|2990.3|2985.3|2984.8|2979.8|0
1593694500000|2020-07-02 12:55:00|2990.3|2985.3|2989.8|2984.3|3000.3|2987.8|2989.3|2978.3|0
1593694800000|2020-07-02 13:00:00|2990.3|2984.8|2986.3|2976.3|2990.3|2985.3|2985.3|2973.8|20
1593695100000|2020-07-02 13:05:00|2986.8|2976.8|2987.8|2982.8|2999.8|2982.8|2986.3|2976.3|0
1593695400000|2020-07-02 13:10:00|2988.3|2981.3|2985.8|2979.3|2988.8|2981.3|2985.3|2976.3|5
1593695700000|2020-07-02 13:15:00|2985.3|2979.8|2986.8|2981.3|2988.8|2982.8|2984.8|2977.3|0
1593696000000|2020-07-02 13:20:00|2987.3|2980.8|2985.3|2979.8|2988.3|2983.3|2984.8|2975.3|0
1593696300000|2020-07-02 13:25:00|2985.8|2979.3|2985.8|2978.8|2985.8|2981.3|2985.8|2975.8|0
1593696600000|2020-07-02 13:30:00|2986.3|2978.3|2989.8|2982.8|2989.8|2985.3|2985.3|2977.8|0
1593696900000|2020-07-02 13:35:00|2989.3|2982.3|2987.3|2981.8|2989.3|2984.8|2984.3|2979.3|2
1593697200000|2020-07-02 13:40:00|2987.8|2981.3|2989.3|2984.3|2989.8|2985.3|2987.8|2981.3|0
1593697500000|2020-07-02 13:45:00|2989.8|2984.8|2989.8|2984.3|2990.8|2986.3|2989.3|2980.3|0
1593697800000|2020-07-02 13:50:00|2989.3|2979.3|2988.3|2982.8|2989.3|2984.3|2987.3|2979.3|0
1593698100000|2020-07-02 13:55:00|2988.8|2983.3|2992.8|2987.3|3015.3|2987.8|2987.8|2967.3|21
1593698400000|2020-07-02 14:00:00|2993.3|2986.8|2993.8|2987.8|2994.8|2989.3|2992.8|2985.8|0
1593698700000|2020-07-02 14:05:00|2994.3|2988.8|2994.8|2989.3|2995.8|2989.8|2993.8|2987.3|0
1593699000000|2020-07-02 14:10:00|2995.3|2989.8|2992.8|2986.3|2995.8|2991.3|2992.3|2986.3|2
1593699300000|2020-07-02 14:15:00|2993.3|2986.8|2993.8|2987.3|2995.8|2990.3|2993.3|2986.3|2
1593699600000|2020-07-02 14:20:00|2994.3|2987.8|2994.3|2988.8|2994.8|2988.8|2993.8|2986.3|0
1593699900000|2020-07-02 14:25:00|2994.8|2988.3|2990.8|2982.8|2994.8|2989.8|2988.8|2981.8|3
1593700200000|2020-07-02 14:30:00|2990.3|2982.3|2995.8|2989.3|2995.8|2990.3|2989.8|2980.8|2
1593700500000|2020-07-02 14:35:00|2996.3|2988.8|2995.3|2988.3|2997.3|2991.8|2993.8|2985.3|0
1593700800000|2020-07-02 14:40:00|2995.8|2987.8|2996.8|2989.3|2996.8|2990.8|2995.3|2985.3|2
1593701100000|2020-07-02 14:45:00|2997.3|2989.8|2998.8|2992.8|2998.8|2992.8|2997.3|2988.8|0
1593701400000|2020-07-02 14:50:00|2999.3|2992.3|2994.8|2987.8|2999.3|2993.3|2994.3|2986.8|0
1593701700000|2020-07-02 14:55:00|2994.3|2987.3|2994.8|2988.3|2995.3|2989.3|2992.8|2985.8|0
1593702000000|2020-07-02 15:00:00|2993.8|2987.8|2995.8|2989.3|2997.3|2990.3|2993.8|2987.3|0
1593702300000|2020-07-02 15:05:00|2996.3|2988.8|2998.3|2991.3|2999.8|2993.8|2996.3|2988.8|0
1593702600000|2020-07-02 15:10:00|2998.8|2991.8|2995.8|2988.8|2998.8|2992.3|2995.8|2988.8|5
1593702900000|2020-07-02 15:15:00|2996.3|2989.3|3000.3|2995.3|3000.8|2995.3|2995.8|2989.3|0
1593703200000|2020-07-02 15:20:00|3000.8|2995.8|3003.8|2999.3|3003.8|2999.3|3000.3|2995.8|3
1593703500000|2020-07-02 15:25:00|3002.8|2996.8|3002.3|2992.8|3003.8|2996.8|3001.3|2991.3|3
1593703800000|2020-07-02 15:30:00|3002.8|2993.8|3005.8|2992.8|3006.3|2995.8|3002.8|2991.8|0
1593704100000|2020-07-02 15:35:00|3006.3|2988.3|3016.3|2992.8|3016.3|2992.8|3006.3|2988.3|0
1593704400000|2020-07-02 15:40:00|3016.8||3016.8||3016.8||3016.8||0
1593705000000|2020-07-02 15:50:00||2984.3||2991.3||2991.3||2984.3|0
1593705600000|2020-07-02 16:00:00|3016.3|2954.3|3016.3|2987.3|3016.8|2989.3|3016.3|2954.3|0
1593705900000|2020-07-02 16:05:00|3016.8||3016.8||3016.8||3016.8||0
1593706500000|2020-07-02 16:15:00|3016.3|2954.3|3016.8|2987.3|3016.8|2987.3|3016.3|2954.3|0
1593707700000|2020-07-02 16:35:00|3016.3|2981.3|3016.3|2987.3|3016.3|2987.3|3016.3|2981.3|0
1593708600000|2020-07-02 16:50:00|3016.8||3016.3||3016.8||3016.3||0
1593708900000|2020-07-02 16:55:00|3016.8||3016.8||3016.8||3016.3||0
1593709200000|2020-07-02 17:00:00|3016.3||3016.8||3016.8||3016.3||0
1593709800000|2020-07-02 17:10:00|3016.3|2981.3|3016.3|2987.3|3016.8|2987.3|3016.3|2981.3|0
1593710100000|2020-07-02 17:15:00|3016.8|2981.3|3016.3|2987.3|3016.8|2987.3|3016.3|2981.3|0
1593710400000|2020-07-02 17:20:00|3016.8||3016.8||3016.8||3016.8||0
1593711300000|2020-07-02 17:35:00||2987.8||2987.8||2987.8||2987.8|0
1593711900000|2020-07-02 17:45:00||2988.3||2992.8||2992.8||2988.3|0
1593712500000|2020-07-02 17:55:00||2954.3||2992.8||2992.8||2954.3|0
1593712800000|2020-07-02 18:00:00||2954.3||2992.8||2992.8||2954.3|0
1593713400000|2020-07-02 18:10:00||2986.8||2992.8||2992.8||2986.8|0
1593713700000|2020-07-02 18:15:00||2986.8||2991.3||2991.3||2986.8|0
1593715500000|2020-07-02 18:45:00||2954.3||2991.3||2991.3||2954.3|0
1593716700000|2020-07-02 19:05:00||2984.8||2984.8||2984.8||2984.8|0
1593717000000|2020-07-02 19:10:00|3016.3||3016.3||3016.3||3016.3||0
1593717600000|2020-07-02 19:20:00||2954.3||2984.8||2984.8||2954.3|0
1593718800000|2020-07-02 19:40:00||2954.3||2978.8||2984.8||2954.3|0
1593719100000|2020-07-02 19:45:00||2954.3||2978.8||2978.8||2954.3|0
1593719400000|2020-07-02 19:50:00||2972.8||2972.8||2972.8||2972.8|0
1593719700000|2020-07-02 19:55:00||2973.3||2975.8||2977.8||2954.3|0
1593756000000|2020-07-03 06:00:00|3036.8|2973.8|3030.8|2948.8|3038.3|2975.3|3030.3|2948.8|0
1593756600000|2020-07-03 06:10:00|3030.3|2978.8|3030.3|2978.8|3030.3|2978.8|3030.3|2978.8|0
1593757500000|2020-07-03 06:25:00||2979.8||2979.8||2979.8||2979.8|0
1593759000000|2020-07-03 06:50:00|3030.8||3030.3||3030.8||3030.3||0
1593759300000|2020-07-03 06:55:00|3030.8|2980.3|3030.3|2980.3|3030.8|2980.8|3029.8|2979.8|0
1593759600000|2020-07-03 07:00:00|3030.8|2979.8|3016.8|3002.3|3030.8|3003.3|3012.8|2979.8|0
1593759900000|2020-07-03 07:05:00|3016.3|3002.8|3023.3|3009.3|3023.3|3012.8|3015.8|3000.8|0
1593760200000|2020-07-03 07:10:00|3023.8|3009.8|3028.3|3014.8|3030.3|3016.8|3022.8|3007.8|0
1593760500000|2020-07-03 07:15:00|3027.8|3014.3|3029.3|3016.3|3029.3|3016.8|3018.8|3006.8|3
1593760800000|2020-07-03 07:20:00|3029.8|3016.8|3027.3|3017.8|3030.3|3020.3|3026.8|3015.3|0
1593761100000|2020-07-03 07:25:00|3026.8|3018.3|3027.3|3017.3|3027.3|3019.3|3026.3|3015.8|0
1593761400000|2020-07-03 07:30:00|3027.8|3016.8|3028.3|3019.3|3028.3|3019.8|3027.3|3016.8|0
1593761700000|2020-07-03 07:35:00|3028.8|3019.8|3027.8|3017.3|3029.8|3021.8|3027.8|3017.3|0
1593762000000|2020-07-03 07:40:00|3027.3|3017.8|3026.8|3016.3|3027.3|3019.3|3021.8|3016.3|5
1593762300000|2020-07-03 07:45:00|3026.3|3015.8|3023.8|3013.3|3026.3|3017.3|3023.8|3012.8|0
1593762600000|2020-07-03 07:50:00|3022.8|3012.8|3022.8|3012.8|3022.8|3015.3|3022.8|3012.3|0
1593762900000|2020-07-03 07:55:00|3023.3|3012.3|3024.8|3015.3|3024.8|3017.3|3023.3|3011.3|0
1593763200000|2020-07-03 08:00:00|3025.3|3014.8|3026.8|3017.3|3026.8|3018.8|3025.3|3014.3|0
1593763500000|2020-07-03 08:05:00|3027.3|3017.8|3027.3|3018.8|3027.3|3019.3|3026.3|3016.3|0
1593763800000|2020-07-03 08:10:00|3027.8|3018.3|3025.3|3019.8|3027.8|3019.8|3024.8|3014.3|0
1593764100000|2020-07-03 08:15:00||3016.3||3015.8||3017.3||3014.8|2
1593764400000|2020-07-03 08:20:00|3024.8|3016.3|3024.3|3014.3|3024.8|3016.8|3024.3|3013.8|0
1593764700000|2020-07-03 08:25:00|3023.8|3013.8|3024.3|3015.3|3024.3|3016.8|3023.3|3013.3|0
1593765000000|2020-07-03 08:30:00|3024.8|3014.8|3025.3|3017.3|3025.3|3017.3|3024.8|3013.3|0
1593765300000|2020-07-03 08:35:00||3016.8||3015.8||3018.3||3015.8|0
1593765600000|2020-07-03 08:40:00||3016.3||3016.8||3017.8||3016.3|0
1593765900000|2020-07-03 08:45:00||3016.3||3015.8||3017.3||3014.8|0
1593766200000|2020-07-03 08:50:00|3025.8|3016.3|3023.2|3018.7|3025.8|3018.8|3022.8|3016.3|0
1593766500000|2020-07-03 08:55:00|3025.7|3018.2|3025.7|3018.7|3026.2|3019.7|3025.7|3017.7|1
1593766800000|2020-07-03 09:00:00|3026.2|3018.2|3026.2|3018.7|3026.2|3019.7|3025.7|3017.7|0
1593767100000|2020-07-03 09:05:00|3025.7|3019.2|3025.7|3018.2|3026.2|3020.2|3025.7|3018.2|0
1593767400000|2020-07-03 09:10:00||3017.7||3016.7||3018.7||3015.2|0
1593767700000|2020-07-03 09:15:00||3016.2||3017.2||3017.7||3015.7|0
1593768000000|2020-07-03 09:20:00|3025.2|3016.7|3024.7|3014.7|3025.2|3017.2|3024.7|3014.7|0
1593768300000|2020-07-03 09:25:00|3023.7|3015.2|3022.7|3013.2|3023.7|3015.7|3022.7|3012.2|0
1593768600000|2020-07-03 09:30:00|3021.2|3012.7|3020.7|3010.7|3021.2|3013.7|3020.7|3010.7|0
1593768900000|2020-07-03 09:35:00||3011.2||3013.2||3013.2||3010.7|0
1593769200000|2020-07-03 09:40:00||3012.7||3010.7||3013.2||3010.7|0
1593769500000|2020-07-03 09:45:00|3020.2|3010.2|3017.2|3008.7|3020.2|3012.2|3015.7|3006.7|3
1593769800000|2020-07-03 09:50:00|3017.7|3009.2|3017.7|3009.2|3017.7|3010.2|3017.7|3007.2|0
1593770100000|2020-07-03 09:55:00|3017.2|3009.7|3016.7|3007.2|3017.2|3010.2|3016.7|3006.7|0
1593770400000|2020-07-03 10:00:00|3016.2|3006.7|3014.7|3005.2|3016.2|3007.2|3014.7|3004.2|0
1593770700000|2020-07-03 10:05:00|3014.2|3004.7|3010.7|3002.2|3014.2|3004.7|3010.7|3001.7|0
1593771000000|2020-07-03 10:10:00||3001.7||3002.2||3002.7||3000.2|0
1593771300000|2020-07-03 10:15:00|3007.7|3001.7|3007.7|3003.2|3007.7|3003.7|3007.7|3001.2|0
1593771600000|2020-07-03 10:20:00|3010.7|3002.7|3010.7|2999.2|3010.7|3003.7|3010.7|2999.2|1
1593771900000|2020-07-03 10:25:00||2999.7||3003.2||3003.2||2999.7|0
1593772200000|2020-07-03 10:30:00|3011.2|3002.7|3013.7|3006.2|3013.7|3006.7|3010.7|3002.2|0
1593772500000|2020-07-03 10:35:00|3014.2|3006.7|3013.7|3006.2|3014.2|3006.7|3013.2|3006.2|0
1593772800000|2020-07-03 10:40:00|3013.2||3010.7||3013.2||3010.7||0
1593773100000|2020-07-03 10:45:00|3011.2|3006.7|3014.2|3007.2|3014.2|3007.2|3010.7|3006.7|0
1593773400000|2020-07-03 10:50:00|3014.7||3015.7||3015.7||3014.7||0
1593774000000|2020-07-03 11:00:00|3016.2|3006.7|3013.7|3006.7|3016.2|3007.2|3013.2|3006.7|0
1593774600000|2020-07-03 11:10:00|3014.2|3007.2|3014.2|3006.7|3014.2|3007.2|3014.2|3006.7|0
1593774900000|2020-07-03 11:15:00|3013.7||3013.2||3013.7||3012.7||0
1593775200000|2020-07-03 11:20:00|3013.7||3013.2||3013.7||3012.2||0
1593775500000|2020-07-03 11:25:00|3012.7|3003.2|3009.7|3000.7|3012.7|3003.2|3009.7|3000.7|1
1593775800000|2020-07-03 11:30:00|3010.2|3001.7|3010.7|3002.7|3010.7|3003.2|3010.2|3000.7|0
1593776100000|2020-07-03 11:35:00|3011.2|3002.2|3011.2|3002.2|3011.2|3003.2|3010.2|3001.2|0
1593776400000|2020-07-03 11:40:00|3010.7|3001.7|3011.7|3002.7|3012.2|3003.7|3008.2|3001.2|1
1593776700000|2020-07-03 11:45:00|3012.2|3003.2|3014.2|3005.2|3014.2|3005.7|3012.2|3003.2|0
1593777000000|2020-07-03 11:50:00|3013.7|3005.7|3013.7|3004.2|3013.7|3006.2|3013.2|3003.7|0
1593777300000|2020-07-03 11:55:00|3012.7|3003.7|3011.2|3002.2|3013.2|3004.2|3010.2|3001.7|0
1593777600000|2020-07-03 12:00:00|3011.7|3001.7|3011.7|3002.7|3011.7|3003.7|3011.7|3001.7|0
1593777900000|2020-07-03 12:05:00|3012.2|3002.2|3012.2|3003.2|3012.7|3003.2|3012.2|3002.2|0
1593778200000|2020-07-03 12:10:00|3012.7|3002.7|3013.2|3003.7|3013.2|3004.7|3012.7|3002.7|0
1593778500000|2020-07-03 12:15:00|3013.7|3004.2|3014.2|3005.7|3014.2|3006.2|3013.7|3004.2|0
1593778800000|2020-07-03 12:20:00|3013.7|3005.2|3013.7|3004.7|3013.7|3005.2|3013.2|3003.7|0
1593779100000|2020-07-03 12:25:00|3013.2|3004.2|3013.2|3003.7|3013.2|3004.7|3012.7|3002.7|0
1593779400000|2020-07-03 12:30:00||3004.2||3004.7||3005.2||3003.2|0
1593779700000|2020-07-03 12:35:00||3004.2||3003.7||3005.2||3003.7|0
1593780000000|2020-07-03 12:40:00|3012.7|3003.2|3012.2|3002.2|3012.7|3003.7|3011.7|3001.7|0
1593780300000|2020-07-03 12:45:00|3011.7|3001.7|3010.7|3001.2|3011.7|3002.2|3010.7|3001.2|0
1593780600000|2020-07-03 12:50:00|3010.2|3000.7|3009.7|3001.2|3010.2|3001.7|3008.7|2999.2|0
1593780900000|2020-07-03 12:55:00|3010.2|3000.7|3010.2|3001.2|3010.2|3002.2|3010.2|3000.2|0
1593781200000|2020-07-03 13:00:00|3009.7|3000.7|3009.7|3000.7|3010.2|3001.2|3009.2|2999.7|0
1593781500000|2020-07-03 13:05:00||3001.2||3000.7||3001.7||3000.7|0
1593781800000|2020-07-03 13:10:00|3010.2|3001.2|3010.2|3002.2|3010.2|3002.2|3010.2|3000.7|0
1593782100000|2020-07-03 13:15:00|3010.7|3001.7|3009.7|3000.7|3013.2|3005.2|3009.2|2999.7|1
1593782400000|2020-07-03 13:20:00|3009.2|3000.2|3008.2|2999.2|3009.2|3001.2|3008.2|2998.2|0
1593782700000|2020-07-03 13:25:00||2998.7||2998.7||2999.7||2997.7|0
1593783000000|2020-07-03 13:30:00|3007.7|2998.2|3005.2|2995.7|3007.7|2999.7|3004.7|2994.7|0
1593783300000|2020-07-03 13:35:00|3004.2|2995.2|3004.7|2995.2|3004.7|2995.7|3003.7|2994.7|0
1593783600000|2020-07-03 13:40:00|3004.2|2994.7|3004.7|2996.2|3004.7|2996.7|3003.7|2994.7|0
1593783900000|2020-07-03 13:45:00|3005.2|2996.7|3007.2|2998.7|3007.2|2998.7|3005.2|2996.7|0
1593784200000|2020-07-03 13:50:00|3006.7|2998.2|3006.7|2998.7|3006.7|2998.7|3005.7|2998.2|0
1593784500000|2020-07-03 13:55:00|3007.2||3007.2||3007.2||3006.2||0
1593784800000|2020-07-03 14:00:00|3007.7|2999.2|3008.7|3000.7|3008.7|3001.2|3007.7|2999.2|0
1593785100000|2020-07-03 14:05:00|3009.2|3000.2|3009.2|3000.2|3009.2|3000.7|3009.2|2999.2|0
1593785400000|2020-07-03 14:10:00|3008.7|2999.7|3007.7|2998.7|3008.7|3000.2|3006.7|2998.7|0
1593785700000|2020-07-03 14:15:00|3007.2|2998.2|3006.2|2998.2|3007.2|2998.7|3005.7|2998.2|0
1593786000000|2020-07-03 14:20:00|3005.7|2994.7|3003.7|2994.7|3005.7|2995.2|3003.2|2993.7|1
1593786300000|2020-07-03 14:25:00|3003.2|2994.2|3003.7|2993.7|3004.7|2995.2|3002.2|2992.7|0
1593786600000|2020-07-03 14:30:00|3003.2|2993.2|3003.7|2992.7|3005.2|2996.2|3002.7|2992.7|0
1593786900000|2020-07-03 14:35:00|3003.2|2993.2|3002.7|2993.2|3003.2|2994.2|3001.7|2991.2|0
1593787200000|2020-07-03 14:40:00|3003.2|2992.7|3003.7|2994.7|3003.7|2995.2|3003.2|2992.7|0
1593787500000|2020-07-03 14:45:00|3004.2|2994.2|3005.2|2998.2|3005.2|2998.2|3004.2|2994.2|0
1593787800000|2020-07-03 14:50:00|3004.7|2994.2|3004.2|2994.2|3004.7|2995.2|3004.2|2994.2|1
1593788100000|2020-07-03 14:55:00|3003.7|2993.7|3003.2|2994.7|3003.7|2995.2|3003.2|2993.2|0
1593788400000|2020-07-03 15:00:00|3002.7|2994.2|3002.2|2993.7|3002.7|2994.7|3002.2|2992.2|0
1593788700000|2020-07-03 15:05:00|3002.7|2994.2|3003.2|2994.2|3003.2|2994.7|3002.7|2993.2|0
1593789000000|2020-07-03 15:10:00||2993.7||2994.7||2995.2||2993.7|0
1593789300000|2020-07-03 15:15:00|3003.7|2995.7|3003.7|2994.2|3003.7|2995.7|3002.7|2993.2|0
1593789600000|2020-07-03 15:20:00|3003.2|2993.7|3004.2|2995.2|3004.2|2996.2|3002.7|2993.2|0
1593789900000|2020-07-03 15:25:00|3004.7|2995.7|3006.2|2992.2|3006.2|2996.7|3004.7|2992.2|0
1593790200000|2020-07-03 15:30:00|3006.7|2991.7|3014.7|2991.7|3024.7|2993.7|2996.2|2986.7|1
1593790500000|2020-07-03 15:35:00|3015.2|2992.7|3025.2|2990.2|3025.2|2993.7|3015.2|2985.7|0
1593790800000|2020-07-03 15:40:00|3025.7|2962.7|3026.2|2964.2|3026.2|2964.2|3025.7|2962.7|0
1593791100000|2020-07-03 15:45:00||2965.7||2965.7||2967.2||2965.7|0
1593793500000|2020-07-03 16:25:00||2967.2||2967.2||2967.2||2967.2|0
1593793800000|2020-07-03 16:30:00||2965.7||2965.7||2965.7||2965.7|0
1593794100000|2020-07-03 16:35:00||2967.2||2967.2||2967.2||2967.2|0
1593794400000|2020-07-03 16:40:00||2965.7||2965.7||2965.7||2965.7|0
1593797400000|2020-07-03 17:30:00||2964.2||2964.2||2964.2||2964.2|0
1593797700000|2020-07-03 17:35:00|3025.7||3026.2||3026.2||3025.7||0
1593798000000|2020-07-03 17:40:00||2965.7||2965.7||2965.7||2965.7|0
1593798900000|2020-07-03 17:55:00||2967.2||2967.2||2967.2||2967.2|0
1593799200000|2020-07-03 18:00:00||2949.2||2967.7||2967.7||2949.2|0
1593799800000|2020-07-03 18:10:00||2969.2||2969.2||2969.2||2969.2|0
1593800400000|2020-07-03 18:20:00||2970.7||2972.2||2972.2||2970.7|0
1593804300000|2020-07-03 19:25:00||2973.7||2973.7||2975.2||2973.7|0
1593804600000|2020-07-03 19:30:00||2975.2||2975.2||2975.2||2975.2|0
1593805200000|2020-07-03 19:40:00||2977.2||2977.2||2977.2||2977.2|0
1593805800000|2020-07-03 19:50:00||2975.2||2975.2||2975.2||2975.2|0
1593806100000|2020-07-03 19:55:00||2973.7||2949.2||2975.2||2949.2|0
1593756000000|2020-07-03 06:00:00|3036.8|2973.8|3030.8|2948.8|3038.3|2975.3|3030.3|2948.8|0
1593756600000|2020-07-03 06:10:00|3030.3|2978.8|3030.3|2978.8|3030.3|2978.8|3030.3|2978.8|0
1593757500000|2020-07-03 06:25:00||2979.8||2979.8||2979.8||2979.8|0
1593759000000|2020-07-03 06:50:00|3030.8||3030.3||3030.8||3030.3||0
1593759300000|2020-07-03 06:55:00|3030.8|2980.3|3030.3|2980.3|3030.8|2980.8|3029.8|2979.8|0
1593759600000|2020-07-03 07:00:00|3030.8|2979.8|3016.8|3002.3|3030.8|3003.3|3012.8|2979.8|0
1593759900000|2020-07-03 07:05:00|3016.3|3002.8|3023.3|3009.3|3023.3|3012.8|3015.8|3000.8|0
1593760200000|2020-07-03 07:10:00|3023.8|3009.8|3028.3|3014.8|3030.3|3016.8|3022.8|3007.8|0
1593760500000|2020-07-03 07:15:00|3027.8|3014.3|3029.3|3016.3|3029.3|3016.8|3018.8|3006.8|3
1593760800000|2020-07-03 07:20:00|3029.8|3016.8|3027.3|3017.8|3030.3|3020.3|3026.8|3015.3|0
1593761100000|2020-07-03 07:25:00|3026.8|3018.3|3027.3|3017.3|3027.3|3019.3|3026.3|3015.8|0
1593761400000|2020-07-03 07:30:00|3027.8|3016.8|3028.3|3019.3|3028.3|3019.8|3027.3|3016.8|0
1593761700000|2020-07-03 07:35:00|3028.8|3019.8|3027.8|3017.3|3029.8|3021.8|3027.8|3017.3|0
1593762000000|2020-07-03 07:40:00|3027.3|3017.8|3026.8|3016.3|3027.3|3019.3|3021.8|3016.3|5
1593762300000|2020-07-03 07:45:00|3026.3|3015.8|3023.8|3013.3|3026.3|3017.3|3023.8|3012.8|0
1593762600000|2020-07-03 07:50:00|3022.8|3012.8|3022.8|3012.8|3022.8|3015.3|3022.8|3012.3|0
1593762900000|2020-07-03 07:55:00|3023.3|3012.3|3024.8|3015.3|3024.8|3017.3|3023.3|3011.3|0
1593763200000|2020-07-03 08:00:00|3025.3|3014.8|3026.8|3017.3|3026.8|3018.8|3025.3|3014.3|0
1593763500000|2020-07-03 08:05:00|3027.3|3017.8|3027.3|3018.8|3027.3|3019.3|3026.3|3016.3|0
1593763800000|2020-07-03 08:10:00|3027.8|3018.3|3025.3|3019.8|3027.8|3019.8|3024.8|3014.3|0
1593764100000|2020-07-03 08:15:00||3016.3||3015.8||3017.3||3014.8|2
1593764400000|2020-07-03 08:20:00|3024.8|3016.3|3024.3|3014.3|3024.8|3016.8|3024.3|3013.8|0
1593764700000|2020-07-03 08:25:00|3023.8|3013.8|3024.3|3015.3|3024.3|3016.8|3023.3|3013.3|0
1593765000000|2020-07-03 08:30:00|3024.8|3014.8|3025.3|3017.3|3025.3|3017.3|3024.8|3013.3|0
1593765300000|2020-07-03 08:35:00||3016.8||3015.8||3018.3||3015.8|0
1593765600000|2020-07-03 08:40:00||3016.3||3016.8||3017.8||3016.3|0
1593765900000|2020-07-03 08:45:00||3016.3||3015.8||3017.3||3014.8|0
1593766200000|2020-07-03 08:50:00|3025.8|3016.3|3023.2|3018.7|3025.8|3018.8|3022.8|3016.3|0
1593766500000|2020-07-03 08:55:00|3025.7|3018.2|3025.7|3018.7|3026.2|3019.7|3025.7|3017.7|1
1593766800000|2020-07-03 09:00:00|3026.2|3018.2|3026.2|3018.7|3026.2|3019.7|3025.7|3017.7|0
1593767100000|2020-07-03 09:05:00|3025.7|3019.2|3025.7|3018.2|3026.2|3020.2|3025.7|3018.2|0
1593767400000|2020-07-03 09:10:00||3017.7||3016.7||3018.7||3015.2|0
1593767700000|2020-07-03 09:15:00||3016.2||3017.2||3017.7||3015.7|0
1593768000000|2020-07-03 09:20:00|3025.2|3016.7|3024.7|3014.7|3025.2|3017.2|3024.7|3014.7|0
1593768300000|2020-07-03 09:25:00|3023.7|3015.2|3022.7|3013.2|3023.7|3015.7|3022.7|3012.2|0
1593768600000|2020-07-03 09:30:00|3021.2|3012.7|3020.7|3010.7|3021.2|3013.7|3020.7|3010.7|0
1593768900000|2020-07-03 09:35:00||3011.2||3013.2||3013.2||3010.7|0
1593769200000|2020-07-03 09:40:00||3012.7||3010.7||3013.2||3010.7|0
1593769500000|2020-07-03 09:45:00|3020.2|3010.2|3017.2|3008.7|3020.2|3012.2|3015.7|3006.7|3
1593769800000|2020-07-03 09:50:00|3017.7|3009.2|3017.7|3009.2|3017.7|3010.2|3017.7|3007.2|0
1593770100000|2020-07-03 09:55:00|3017.2|3009.7|3016.7|3007.2|3017.2|3010.2|3016.7|3006.7|0
1593770400000|2020-07-03 10:00:00|3016.2|3006.7|3014.7|3005.2|3016.2|3007.2|3014.7|3004.2|0
1593770700000|2020-07-03 10:05:00|3014.2|3004.7|3010.7|3002.2|3014.2|3004.7|3010.7|3001.7|0
1593771000000|2020-07-03 10:10:00||3001.7||3002.2||3002.7||3000.2|0
1593771300000|2020-07-03 10:15:00|3007.7|3001.7|3007.7|3003.2|3007.7|3003.7|3007.7|3001.2|0
1593771600000|2020-07-03 10:20:00|3010.7|3002.7|3010.7|2999.2|3010.7|3003.7|3010.7|2999.2|1
1593771900000|2020-07-03 10:25:00||2999.7||3003.2||3003.2||2999.7|0
1593772200000|2020-07-03 10:30:00|3011.2|3002.7|3013.7|3006.2|3013.7|3006.7|3010.7|3002.2|0
1593772500000|2020-07-03 10:35:00|3014.2|3006.7|3013.7|3006.2|3014.2|3006.7|3013.2|3006.2|0
1593772800000|2020-07-03 10:40:00|3013.2||3010.7||3013.2||3010.7||0
1593773100000|2020-07-03 10:45:00|3011.2|3006.7|3014.2|3007.2|3014.2|3007.2|3010.7|3006.7|0
1593773400000|2020-07-03 10:50:00|3014.7||3015.7||3015.7||3014.7||0
1593774000000|2020-07-03 11:00:00|3016.2|3006.7|3013.7|3006.7|3016.2|3007.2|3013.2|3006.7|0
1593774600000|2020-07-03 11:10:00|3014.2|3007.2|3014.2|3006.7|3014.2|3007.2|3014.2|3006.7|0
1593774900000|2020-07-03 11:15:00|3013.7||3013.2||3013.7||3012.7||0
1593775200000|2020-07-03 11:20:00|3013.7||3013.2||3013.7||3012.2||0
1593775500000|2020-07-03 11:25:00|3012.7|3003.2|3009.7|3000.7|3012.7|3003.2|3009.7|3000.7|1
1593775800000|2020-07-03 11:30:00|3010.2|3001.7|3010.7|3002.7|3010.7|3003.2|3010.2|3000.7|0
1593776100000|2020-07-03 11:35:00|3011.2|3002.2|3011.2|3002.2|3011.2|3003.2|3010.2|3001.2|0
1593776400000|2020-07-03 11:40:00|3010.7|3001.7|3011.7|3002.7|3012.2|3003.7|3008.2|3001.2|1
1593776700000|2020-07-03 11:45:00|3012.2|3003.2|3014.2|3005.2|3014.2|3005.7|3012.2|3003.2|0
1593777000000|2020-07-03 11:50:00|3013.7|3005.7|3013.7|3004.2|3013.7|3006.2|3013.2|3003.7|0
1593777300000|2020-07-03 11:55:00|3012.7|3003.7|3011.2|3002.2|3013.2|3004.2|3010.2|3001.7|0
1593777600000|2020-07-03 12:00:00|3011.7|3001.7|3011.7|3002.7|3011.7|3003.7|3011.7|3001.7|0
1593777900000|2020-07-03 12:05:00|3012.2|3002.2|3012.2|3003.2|3012.7|3003.2|3012.2|3002.2|0
1593778200000|2020-07-03 12:10:00|3012.7|3002.7|3013.2|3003.7|3013.2|3004.7|3012.7|3002.7|0
1593778500000|2020-07-03 12:15:00|3013.7|3004.2|3014.2|3005.7|3014.2|3006.2|3013.7|3004.2|0
1593778800000|2020-07-03 12:20:00|3013.7|3005.2|3013.7|3004.7|3013.7|3005.2|3013.2|3003.7|0
1593779100000|2020-07-03 12:25:00|3013.2|3004.2|3013.2|3003.7|3013.2|3004.7|3012.7|3002.7|0
1593779400000|2020-07-03 12:30:00||3004.2||3004.7||3005.2||3003.2|0
1593779700000|2020-07-03 12:35:00||3004.2||3003.7||3005.2||3003.7|0
1593780000000|2020-07-03 12:40:00|3012.7|3003.2|3012.2|3002.2|3012.7|3003.7|3011.7|3001.7|0
1593780300000|2020-07-03 12:45:00|3011.7|3001.7|3010.7|3001.2|3011.7|3002.2|3010.7|3001.2|0
1593780600000|2020-07-03 12:50:00|3010.2|3000.7|3009.7|3001.2|3010.2|3001.7|3008.7|2999.2|0
1593780900000|2020-07-03 12:55:00|3010.2|3000.7|3010.2|3001.2|3010.2|3002.2|3010.2|3000.2|0
1593781200000|2020-07-03 13:00:00|3009.7|3000.7|3009.7|3000.7|3010.2|3001.2|3009.2|2999.7|0
1593781500000|2020-07-03 13:05:00||3001.2||3000.7||3001.7||3000.7|0
1593781800000|2020-07-03 13:10:00|3010.2|3001.2|3010.2|3002.2|3010.2|3002.2|3010.2|3000.7|0
1593782100000|2020-07-03 13:15:00|3010.7|3001.7|3009.7|3000.7|3013.2|3005.2|3009.2|2999.7|1
1593782400000|2020-07-03 13:20:00|3009.2|3000.2|3008.2|2999.2|3009.2|3001.2|3008.2|2998.2|0
1593782700000|2020-07-03 13:25:00||2998.7||2998.7||2999.7||2997.7|0
1593783000000|2020-07-03 13:30:00|3007.7|2998.2|3005.2|2995.7|3007.7|2999.7|3004.7|2994.7|0
1593783300000|2020-07-03 13:35:00|3004.2|2995.2|3004.7|2995.2|3004.7|2995.7|3003.7|2994.7|0
1593783600000|2020-07-03 13:40:00|3004.2|2994.7|3004.7|2996.2|3004.7|2996.7|3003.7|2994.7|0
1593783900000|2020-07-03 13:45:00|3005.2|2996.7|3007.2|2998.7|3007.2|2998.7|3005.2|2996.7|0
1593784200000|2020-07-03 13:50:00|3006.7|2998.2|3006.7|2998.7|3006.7|2998.7|3005.7|2998.2|0
1593784500000|2020-07-03 13:55:00|3007.2||3007.2||3007.2||3006.2||0
1593784800000|2020-07-03 14:00:00|3007.7|2999.2|3008.7|3000.7|3008.7|3001.2|3007.7|2999.2|0
1593785100000|2020-07-03 14:05:00|3009.2|3000.2|3009.2|3000.2|3009.2|3000.7|3009.2|2999.2|0
1593785400000|2020-07-03 14:10:00|3008.7|2999.7|3007.7|2998.7|3008.7|3000.2|3006.7|2998.7|0
1593785700000|2020-07-03 14:15:00|3007.2|2998.2|3006.2|2998.2|3007.2|2998.7|3005.7|2998.2|0
1593786000000|2020-07-03 14:20:00|3005.7|2994.7|3003.7|2994.7|3005.7|2995.2|3003.2|2993.7|1
1593786300000|2020-07-03 14:25:00|3003.2|2994.2|3003.7|2993.7|3004.7|2995.2|3002.2|2992.7|0
1593786600000|2020-07-03 14:30:00|3003.2|2993.2|3003.7|2992.7|3005.2|2996.2|3002.7|2992.7|0
1593786900000|2020-07-03 14:35:00|3003.2|2993.2|3002.7|2993.2|3003.2|2994.2|3001.7|2991.2|0
1593787200000|2020-07-03 14:40:00|3003.2|2992.7|3003.7|2994.7|3003.7|2995.2|3003.2|2992.7|0
1593787500000|2020-07-03 14:45:00|3004.2|2994.2|3005.2|2998.2|3005.2|2998.2|3004.2|2994.2|0
1593787800000|2020-07-03 14:50:00|3004.7|2994.2|3004.2|2994.2|3004.7|2995.2|3004.2|2994.2|1
1593788100000|2020-07-03 14:55:00|3003.7|2993.7|3003.2|2994.7|3003.7|2995.2|3003.2|2993.2|0
1593788400000|2020-07-03 15:00:00|3002.7|2994.2|3002.2|2993.7|3002.7|2994.7|3002.2|2992.2|0
1593788700000|2020-07-03 15:05:00|3002.7|2994.2|3003.2|2994.2|3003.2|2994.7|3002.7|2993.2|0
1593789000000|2020-07-03 15:10:00||2993.7||2994.7||2995.2||2993.7|0
1593789300000|2020-07-03 15:15:00|3003.7|2995.7|3003.7|2994.2|3003.7|2995.7|3002.7|2993.2|0
1593789600000|2020-07-03 15:20:00|3003.2|2993.7|3004.2|2995.2|3004.2|2996.2|3002.7|2993.2|0
1593789900000|2020-07-03 15:25:00|3004.7|2995.7|3006.2|2992.2|3006.2|2996.7|3004.7|2992.2|0
1593790200000|2020-07-03 15:30:00|3006.7|2991.7|3014.7|2991.7|3024.7|2993.7|2996.2|2986.7|1
1593790500000|2020-07-03 15:35:00|3015.2|2992.7|3025.2|2990.2|3025.2|2993.7|3015.2|2985.7|0
1593790800000|2020-07-03 15:40:00|3025.7|2962.7|3026.2|2964.2|3026.2|2964.2|3025.7|2962.7|0
1593791100000|2020-07-03 15:45:00||2965.7||2965.7||2967.2||2965.7|0
1593793500000|2020-07-03 16:25:00||2967.2||2967.2||2967.2||2967.2|0
1593793800000|2020-07-03 16:30:00||2965.7||2965.7||2965.7||2965.7|0
1593794100000|2020-07-03 16:35:00||2967.2||2967.2||2967.2||2967.2|0
1593794400000|2020-07-03 16:40:00||2965.7||2965.7||2965.7||2965.7|0
1593797400000|2020-07-03 17:30:00||2964.2||2964.2||2964.2||2964.2|0
1593797700000|2020-07-03 17:35:00|3025.7||3026.2||3026.2||3025.7||0
1593798000000|2020-07-03 17:40:00||2965.7||2965.7||2965.7||2965.7|0
1593798900000|2020-07-03 17:55:00||2967.2||2967.2||2967.2||2967.2|0
1593799200000|2020-07-03 18:00:00||2949.2||2967.7||2967.7||2949.2|0
1593799800000|2020-07-03 18:10:00||2969.2||2969.2||2969.2||2969.2|0
1593800400000|2020-07-03 18:20:00||2970.7||2972.2||2972.2||2970.7|0
1593804300000|2020-07-03 19:25:00||2973.7||2973.7||2975.2||2973.7|0
1593804600000|2020-07-03 19:30:00||2975.2||2975.2||2975.2||2975.2|0
1593805200000|2020-07-03 19:40:00||2977.2||2977.2||2977.2||2977.2|0
1593805800000|2020-07-03 19:50:00||2975.2||2975.2||2975.2||2975.2|0
1593806100000|2020-07-03 19:55:00||2973.7||2949.2||2975.2||2949.2|0
1594015200000|2020-07-06 06:00:00|3100.2|3040.2|3100.2|3034.2|3100.2|3041.2|3099.2|3034.2|0
1594016400000|2020-07-06 06:20:00||3066.2||3066.2||3066.2||3066.2|0
1594016700000|2020-07-06 06:25:00|3071.2|3034.2|3071.2|3034.2|3071.2|3034.2|3071.2|3034.2|0
1594017900000|2020-07-06 06:45:00|3070.7|3034.7|3070.7|3034.7|3070.7|3034.7|3070.7|3034.7|0
1594018200000|2020-07-06 06:50:00|3071.2|3034.2|3071.2|3034.2|3071.2|3034.2|3071.2|3034.2|0
1594018500000|2020-07-06 06:55:00|3070.7|3029.2|3070.7|3029.7|3070.7|3029.7|3070.7|3029.2|0
1594018800000|2020-07-06 07:00:00|3071.2|3030.2|3070.7|3030.2|3071.2|3030.7|3067.7|3029.7|0
1594019100000|2020-07-06 07:05:00|3056.2|3030.7|3037.2|3031.7|3056.2|3031.7|3036.7|3029.7|0
1594019400000|2020-07-06 07:10:00|3046.7|3032.2|3042.2|3029.7|3048.2|3035.2|3037.7|3029.7|2
1594019700000|2020-07-06 07:15:00|3037.2|3030.2|3036.7|3029.7|3037.2|3030.2|3036.7|3029.7|0
1594020000000|2020-07-06 07:20:00|3035.7|3025.7|3036.7|3022.7|3036.7|3026.7|3035.7|3018.2|2
1594020300000|2020-07-06 07:25:00|3033.2|3023.2|3029.7|3021.2|3033.2|3024.2|3026.2|3015.7|7
1594020600000|2020-07-06 07:30:00|3030.2|3020.7|3029.7|3022.2|3030.2|3025.2|3029.7|3019.7|0
1594020900000|2020-07-06 07:35:00||3021.7||3024.2||3024.2||3021.2|0
1594021200000|2020-07-06 07:40:00|3030.2|3024.7|3030.2|3026.2|3030.2|3027.2|3029.7|3021.7|0
1594021500000|2020-07-06 07:45:00|3029.7|3026.7|3029.7|3023.2|3030.2|3026.7|3029.7|3019.7|0
1594021800000|2020-07-06 07:50:00||3022.7||3023.2||3024.2||3021.7|0
1594022100000|2020-07-06 07:55:00|3029.2|3022.7|3029.7|3019.7|3030.2|3023.7|3027.7|3019.2|0
1594022400000|2020-07-06 08:00:00||3019.2||3022.2||3022.7||3018.2|0
1594022700000|2020-07-06 08:05:00|3029.2|3022.7|3028.2|3020.7|3029.2|3022.7|3027.7|3018.7|0
1594023000000|2020-07-06 08:10:00|3028.7|3020.2|3029.2|3023.7|3029.2|3023.7|3028.7|3016.7|0
1594023300000|2020-07-06 08:15:00|3029.7|3023.2|3029.2|3022.7|3029.7|3024.2|3029.2|3018.2|0
1594023600000|2020-07-06 08:20:00|3029.7|3022.2|3029.2|3020.2|3029.7|3023.7|3029.2|3020.2|0
1594023900000|2020-07-06 08:25:00|3027.2|3019.7|3026.7|3016.7|3027.2|3019.7|3026.7|3016.7|0
1594024200000|2020-07-06 08:30:00||3016.2||3021.2||3021.2||3015.7|0
1594024500000|2020-07-06 08:35:00|3025.7|3017.7|3022.7|3015.7|3026.7|3018.2|3022.2|3014.2|1
1594024800000|2020-07-06 08:40:00|3022.2|3015.2|3022.2|3014.7|3022.7|3016.2|3022.2|3014.2|0
1594025100000|2020-07-06 08:45:00|3022.7|3015.2|3022.7|3015.2|3022.7|3017.2|3022.7|3014.7|0
1594025400000|2020-07-06 08:50:00|3022.2|3014.7|3022.2|3012.2|3022.7|3015.7|3022.2|3011.7|0
1594025700000|2020-07-06 08:55:00||3012.7||3011.7||3013.2||3011.2|0
1594026000000|2020-07-06 09:00:00|3021.7|3011.2|3020.2|3009.7|3021.7|3012.7|3020.2|3009.7|0
1594026300000|2020-07-06 09:05:00|3019.7|3009.2|3015.7|3007.7|3019.7|3009.7|3015.7|3006.7|0
1594026600000|2020-07-06 09:10:00||3008.2||3004.7||3008.7||3004.2|0
1594026900000|2020-07-06 09:15:00|3014.2|3004.2|3013.7|3006.7|3014.2|3007.2|3013.7|3004.2|0
1594027200000|2020-07-06 09:20:00|3014.2|3007.2|3019.2|3009.7|3019.2|3009.7|3013.7|3006.7|2
1594027500000|2020-07-06 09:25:00|3019.7|3010.2|3020.2|3010.7|3020.2|3012.2|3019.7|3009.2|0
1594027800000|2020-07-06 09:30:00|3020.7|3010.2|3022.2|3013.2|3022.2|3013.7|3020.7|3009.7|0
1594028100000|2020-07-06 09:35:00||3013.7||3014.2||3015.2||3012.7|0
1594028400000|2020-07-06 09:40:00||3013.7||3013.7||3014.2||3012.7|0
1594028700000|2020-07-06 09:45:00||3013.2||3012.2||3013.7||3011.2|0
1594029000000|2020-07-06 09:50:00|3022.7|3012.7|3022.2|3014.7|3022.7|3015.2|3022.2|3012.7|0
1594029300000|2020-07-06 09:55:00|3022.7|3014.2|3022.7|3017.2|3022.7|3017.7|3022.2|3013.7|0
1594029600000|2020-07-06 10:00:00|3027.2|3017.7|3029.7|3022.7|3030.2|3023.2|3027.2|3016.7|1
1594029900000|2020-07-06 10:05:00|3027.2|3022.2|3027.2|3021.7|3027.2|3022.7|3027.2|3020.7|0
1594030200000|2020-07-06 10:10:00|3029.7|3022.2|3030.2|3025.2|3030.2|3026.2|3029.7|3021.2|4
1594030500000|2020-07-06 10:15:00|3029.7|3025.7|3029.7|3023.2|3029.7|3026.7|3029.7|3023.2|0
1594030800000|2020-07-06 10:20:00|3030.2|3022.7|3030.2|3025.2|3030.2|3025.7|3029.7|3022.2|1
1594031100000|2020-07-06 10:25:00|3035.2|3025.7|3035.2|3025.7|3035.2|3026.7|3035.2|3024.2|3
1594031400000|2020-07-06 10:30:00|3035.7|3026.2|3036.7|3026.2|3036.7|3027.7|3035.7|3025.2|0
1594031700000|2020-07-06 10:35:00||3025.7||3026.2||3027.7||3025.2|0
1594032000000|2020-07-06 10:40:00|3036.2|3025.7|3034.7|3024.2|3036.2|3026.7|3034.7|3024.2|0
1594032300000|2020-07-06 10:45:00||3023.7||3025.7||3026.2||3023.2|0
1594032600000|2020-07-06 10:50:00|3035.2|3025.2|3035.2|3025.7|3035.2|3026.2|3035.2|3024.2|0
1594032900000|2020-07-06 10:55:00|3035.7|3025.2|3035.7|3025.7|3035.7|3026.7|3035.7|3024.2|0
1594033200000|2020-07-06 11:00:00|3036.2|3025.2|3035.7|3025.7|3041.2|3026.7|3035.7|3022.7|0
1594033500000|2020-07-06 11:05:00|3035.2|3025.2|3034.7|3025.2|3035.2|3026.2|3034.7|3024.2|0
1594033800000|2020-07-06 11:10:00||3024.7||3024.7||3025.7||3023.7|0
1594034100000|2020-07-06 11:15:00|3034.2|3025.2|3033.7|3023.2|3034.2|3026.2|3033.7|3022.2|0
1594034400000|2020-07-06 11:20:00|3033.2|3022.7|3029.2|3024.2|3033.2|3024.2|3029.2|3022.2|0
1594034700000|2020-07-06 11:25:00|3029.7|3024.7|3029.7|3024.7|3029.7|3024.7|3029.2|3024.2|0
1594035000000|2020-07-06 11:30:00||3025.2||3024.7||3025.7||3024.7|0
1594035600000|2020-07-06 11:40:00|3033.7|3025.2|3034.2|3025.2|3034.2|3025.7|3033.7|3024.7|2
1594035900000|2020-07-06 11:45:00|3034.7|3025.7|3034.7|3024.7|3034.7|3026.2|3034.7|3024.7|0
1594036500000|2020-07-06 11:55:00|3034.2||3033.7||3034.2||3033.7||0
1594036800000|2020-07-06 12:00:00|3034.2|3025.2|3035.2|3026.2|3035.2|3026.7|3034.2|3024.7|0
1594037100000|2020-07-06 12:05:00|3035.7|3025.7|3036.2|3028.2|3036.2|3028.2|3035.7|3025.7|0
1594037400000|2020-07-06 12:10:00|3036.7|3027.7|3037.7|3028.7|3037.7|3029.2|3036.7|3027.2|0
1594037700000|2020-07-06 12:15:00||3029.2||3028.7||3029.7||3027.2|0
1594038000000|2020-07-06 12:20:00|3038.2|3029.2|3038.2|3028.7|3038.2|3029.7|3038.2|3028.2|0
1594038300000|2020-07-06 12:25:00|3038.7|3029.2|3038.7|3030.2|3038.7|3030.7|3038.7|3028.2|0
1594038600000|2020-07-06 12:30:00|3038.2|3029.7|3038.2|3029.2|3038.2|3030.2|3037.7|3027.7|0
1594038900000|2020-07-06 12:35:00|3037.7|3029.7|3037.2|3028.2|3037.7|3030.2|3037.2|3027.7|0
1594039200000|2020-07-06 12:40:00|3036.7|3027.7|3034.2|3024.7|3036.7|3028.2|3033.7|3024.7|0
1594039500000|2020-07-06 12:45:00|3033.2|3025.2|3032.7|3024.7|3033.2|3025.7|3031.7|3024.2|0
1594039800000|2020-07-06 12:50:00|3033.2||3033.2||3033.2||3033.2||0
1594040100000|2020-07-06 12:55:00|3032.7|3024.2|3032.2|3024.2|3032.7|3024.2|3031.7|3024.2|0
1594040400000|2020-07-06 13:00:00|3032.7|3024.7|3031.2|3024.2|3032.7|3024.7|3030.2|3024.2|0
1594040700000|2020-07-06 13:05:00|3030.7|3021.7|3029.7|3020.2|3031.2|3021.7|3027.7|3020.2|5
1594041000000|2020-07-06 13:10:00|3030.2|3020.7|3029.2|3020.2|3030.2|3022.2|3029.2|3020.2|0
1594041300000|2020-07-06 13:15:00|3029.7|3020.7|3029.7|3020.2|3030.2|3021.2|3029.2|3019.7|0
1594041600000|2020-07-06 13:20:00|3029.2|3019.7|3029.2|3019.7|3029.2|3020.7|3028.2|3018.7|0
1594041900000|2020-07-06 13:25:00|3028.2|3025.7|3030.2|3020.2|3030.2|3025.7|3028.2|3019.2|8
1594042200000|2020-07-06 13:30:00|3030.7|3020.7|3032.2|3023.2|3032.2|3023.7|3029.7|3019.7|0
1594042500000|2020-07-06 13:35:00|3031.7|3023.7|3026.7|3021.2|3031.7|3024.2|3026.7|3020.2|0
1594042800000|2020-07-06 13:40:00|3031.2|3020.7|3028.2|3022.2|3031.7|3023.7|3027.7|3020.2|2
1594043100000|2020-07-06 13:45:00|3031.2|3022.7|3029.7|3021.2|3031.2|3023.7|3028.2|3021.2|7
1594043400000|2020-07-06 13:50:00|3029.2|3021.7|3029.2|3021.7|3029.2|3022.2|3028.7|3020.2|0
1594043700000|2020-07-06 13:55:00|3029.7|3022.2|3031.7|3022.2|3031.7|3024.7|3029.7|3022.2|0
1594044000000|2020-07-06 14:00:00|3034.2|3023.2|3033.7|3026.2|3036.2|3027.2|3031.2|3023.2|0
1594044300000|2020-07-06 14:05:00|3032.7|3025.7|3030.7|3025.7|3032.7|3026.2|3030.7|3025.7|0
1594044600000|2020-07-06 14:10:00|3029.7|3021.2|3030.2|3022.7|3030.2|3023.7|3029.7|3020.7|1
1594044900000|2020-07-06 14:15:00|3030.7|3022.2|3031.2|3024.2|3031.7|3025.2|3030.7|3021.7|0
1594045200000|2020-07-06 14:20:00|3030.7|3023.7|3027.7|3019.2|3031.2|3024.2|3027.7|3018.7|0
1594045500000|2020-07-06 14:25:00|3026.7|3018.7|3029.2|3021.2|3029.2|3021.7|3026.7|3018.2|0
1594045800000|2020-07-06 14:30:00|3029.7|3020.7|3030.2|3022.7|3030.2|3023.2|3029.7|3020.7|0
1594046100000|2020-07-06 14:35:00||3022.2||3022.7||3023.2||3021.2|0
1594046400000|2020-07-06 14:40:00|3030.7|3022.2|3031.2|3025.2|3031.2|3025.7|3030.2|3022.2|1
1594046700000|2020-07-06 14:45:00|3033.7|3024.7|3034.2|3025.7|3034.2|3027.2|3033.7|3024.7|1
1594047000000|2020-07-06 14:50:00|3034.7|3026.2|3036.2|3028.7|3036.2|3028.7|3034.7|3025.7|0
1594047300000|2020-07-06 14:55:00|3036.7|3028.2|3037.7|3029.7|3037.7|3030.7|3036.7|3027.7|0
1594047600000|2020-07-06 15:00:00|3038.2|3030.2|3039.2|3031.2|3039.2|3031.7|3038.2|3029.2|0
1594047900000|2020-07-06 15:05:00|3039.7|3031.7|3040.7|3032.2|3040.7|3033.2|3039.7|3031.2|0
1594048200000|2020-07-06 15:10:00|3040.2|3032.7|3040.2|3034.2|3040.7|3035.7|3040.2|3032.7|7
1594048500000|2020-07-06 15:15:00|3039.7|3033.7|3038.7|3032.7|3039.7|3034.2|3038.7|3032.7|0
1594048800000|2020-07-06 15:20:00|3041.2|3032.2|3042.7|3035.2|3042.7|3036.2|3041.2|3032.2|6
1594049100000|2020-07-06 15:25:00|3043.2|3034.7|3044.2|3033.7|3044.2|3036.2|3043.2|3033.7|0
1594049400000|2020-07-06 15:30:00|3044.7|3034.7|3052.7|3031.7|3052.7|3035.7|3041.2|3030.7|0
1594049700000|2020-07-06 15:35:00|3051.7|3032.2|3057.2|3028.7|3058.7|3033.7|3043.7|3022.7|0
1594050000000|2020-07-06 15:40:00|3056.7|3022.7|3063.7|3028.7|3063.7|3028.7|3056.7|3022.7|0
1594050300000|2020-07-06 15:45:00|3086.2||3063.2||3086.2||3063.2||0
1594050600000|2020-07-06 15:50:00|3069.7|3022.2|3062.7|3022.2|3069.7|3022.2|3062.7|3022.2|0
1594050900000|2020-07-06 15:55:00|3082.2|3016.2|3061.7|3022.2|3082.2|3022.2|3061.7|3016.2|0
1594051800000|2020-07-06 16:10:00|3061.2|3016.2|3060.2|3022.2|3061.2|3022.2|3060.2|3016.2|0
1594052100000|2020-07-06 16:15:00|3061.7||3059.7||3061.7||3059.7||0
1594052400000|2020-07-06 16:20:00|3061.7||3059.2||3061.7||3059.2||0
1594052700000|2020-07-06 16:25:00|3061.7|3021.2|3058.7|3021.2|3061.7|3021.2|3058.7|3021.2|0
1594053000000|2020-07-06 16:30:00|3061.7||3057.7||3061.7||3057.7||0
1594053300000|2020-07-06 16:35:00|3061.7||3057.2||3061.7||3057.2||0
1594053600000|2020-07-06 16:40:00|3057.7||3056.7||3057.7||3056.7||0
1594053900000|2020-07-06 16:45:00|3057.7||3056.2||3057.7||3056.2||0
1594054800000|2020-07-06 17:00:00|3056.7||3055.7||3056.7||3055.7||0
1594055100000|2020-07-06 17:05:00|3056.7||3055.2||3056.7||3055.2||0
1594055700000|2020-07-06 17:15:00|3056.7||3054.2||3056.7||3054.2||0
1594056000000|2020-07-06 17:20:00|3056.7||3053.7||3056.7||3053.7||0
1594056600000|2020-07-06 17:30:00|3056.7||3056.7||3056.7||3056.7||0
1594064700000|2020-07-06 19:45:00||3021.7||3021.7||3021.7||3021.7|0
1594065000000|2020-07-06 19:50:00||3022.2||3030.7||3030.7||3021.7|0
1594065300000|2020-07-06 19:55:00|3057.2||3057.2||3057.2||3057.2||0
1594101600000|2020-07-07 06:00:00|3058.2|3009.7|3089.7|3010.2|3090.2|3010.2|3056.7|3009.7|0
1594104300000|2020-07-07 06:45:00|3089.2|3010.7|3089.2|3010.7|3089.2|3010.7|3089.2|3010.7|0
1594104600000|2020-07-07 06:50:00|3088.7|3011.2|3088.7|3011.2|3088.7|3011.2|3088.7|3011.2|0
1594104900000|2020-07-07 06:55:00|3088.2|3010.7|3068.7|3009.7|3088.7|3010.7|3068.7|3009.2|0
1594105200000|2020-07-07 07:00:00|3074.7|3009.2|3036.2|3021.7|3077.2|3025.2|3033.7|3009.2|0
1594105500000|2020-07-07 07:05:00|3035.2|3022.2|3034.7|3026.2|3037.2|3026.7|3032.7|3017.2|0
1594105800000|2020-07-07 07:10:00|3032.2|3025.7|3036.2|3028.7|3037.7|3030.2|3032.2|3025.7|0
1594106100000|2020-07-07 07:15:00|3035.7|3028.2|3033.2|3024.2|3035.7|3028.7|3032.2|3023.7|0
1594106400000|2020-07-07 07:20:00|3032.2|3023.7|3022.2|3014.2|3032.2|3023.7|3022.2|3013.2|1
1594106700000|2020-07-07 07:25:00|3021.7|3013.7|3021.2|3013.2|3021.7|3013.7|3019.2|3010.7|0
1594107000000|2020-07-07 07:30:00|3021.7|3013.7|3023.7|3014.7|3023.7|3015.2|3020.2|3011.2|0
1594107300000|2020-07-07 07:35:00|3023.2|3015.2|3024.2|3015.7|3024.2|3016.2|3022.7|3013.7|0
1594107600000|2020-07-07 07:40:00|3024.7|3016.2|3023.2|3013.7|3024.7|3016.7|3022.7|3013.7|0
1594107900000|2020-07-07 07:45:00|3022.2|3013.2|3020.2|3012.2|3022.2|3014.2|3019.2|3010.2|0
1594108200000|2020-07-07 07:50:00|3020.7|3011.7|3020.7|3012.2|3020.7|3012.7|3020.7|3011.2|0
1594108500000|2020-07-07 07:55:00|3021.2|3011.7|3022.2|3014.2|3022.2|3014.2|3021.2|3011.7|0
1594108800000|2020-07-07 08:00:00|3021.7|3013.7|3021.2|3012.7|3021.7|3014.2|3021.2|3012.2|0
1594109100000|2020-07-07 08:05:00|3020.7|3012.2|3018.2|3009.2|3020.7|3012.2|3018.2|3008.7|0
1594109400000|2020-07-07 08:10:00|3018.7|3009.7|3019.7|3015.2|3021.7|3015.2|3018.7|3009.7|0
1594109700000|2020-07-07 08:15:00|3018.7|3010.2|3016.7|3007.7|3018.7|3010.2|3016.7|3007.7|9
1594110000000|2020-07-07 08:20:00|3015.7|3007.2|3012.7|3004.7|3015.7|3007.7|3012.7|3004.7|0
1594110300000|2020-07-07 08:25:00|3012.2|3004.2|3009.2|3004.2|3012.2|3004.7|3008.2|3004.2|0
1594110600000|2020-07-07 08:30:00|3007.7|2999.7|3006.2|2997.2|3007.7|3000.2|3006.2|2997.2|1
1594110900000|2020-07-07 08:35:00|3005.7|2996.7|3006.7|2998.7|3006.7|2998.7|3005.2|2996.2|0
1594111200000|2020-07-07 08:40:00|3007.2|2998.2|3009.2|3000.7|3009.2|3000.7|3007.2|2997.7|2
1594111500000|2020-07-07 08:45:00|3009.7|3000.2|3011.2|3002.2|3011.2|3003.2|3009.7|3000.2|0
1594111800000|2020-07-07 08:50:00|3011.7|3003.2|3010.7|3002.2|3011.7|3003.2|3010.2|3000.7|0
1594112100000|2020-07-07 08:55:00||3001.7||3001.2||3002.7||3001.2|0
1594112400000|2020-07-07 09:00:00|3010.2|3000.7|3008.7|2999.7|3010.2|3000.7|3008.7|2999.7|0
1594112700000|2020-07-07 09:05:00|3007.7|2999.2|3007.2|2998.2|3007.7|2999.7|3006.7|2997.7|0
1594113000000|2020-07-07 09:10:00|3006.7|2997.7|3006.2|2997.2|3006.7|2997.7|3006.2|2997.2|0
1594113300000|2020-07-07 09:15:00|3006.7|2997.7|3008.2|2998.7|3008.2|3000.2|3006.7|2997.7|0
1594113600000|2020-07-07 09:20:00|3007.7|2998.2|3005.2|2996.2|3007.7|2998.2|3005.2|2996.2|0
1594113900000|2020-07-07 09:25:00|3005.7|2995.7|3007.2|2998.7|3007.2|2999.2|3005.7|2995.7|0
1594114200000|2020-07-07 09:30:00|3007.7|2999.2|3009.2|2999.7|3009.2|3001.7|3007.7|2999.2|0
1594114500000|2020-07-07 09:35:00|3009.7|3000.2|3010.7|3001.7|3010.7|3003.2|3009.7|3000.2|0
1594114800000|2020-07-07 09:40:00|3010.2|3002.2|3009.7|3001.2|3010.2|3003.2|3009.7|3001.2|0
1594115100000|2020-07-07 09:45:00|3009.2|3000.7|3006.7|2998.2|3009.2|3000.7|3006.7|2998.2|0
1594115400000|2020-07-07 09:50:00|3007.2|2997.7|3006.2|2997.2|3007.2|2999.2|3006.2|2997.2|0
1594115700000|2020-07-07 09:55:00|3005.7|2996.7|3003.2|2994.2|3005.7|2997.7|3003.2|2994.2|0
1594116000000|2020-07-07 10:00:00|3002.7|2994.7|3003.2|2995.2|3003.2|2995.2|3002.2|2993.2|0
1594116300000|2020-07-07 10:05:00|3003.7|2995.7|3004.2|2995.2|3005.2|2997.7|3003.7|2995.2|0
1594116600000|2020-07-07 10:10:00|3001.2|2995.7|3005.7|2997.7|3005.7|2998.2|3001.2|2995.7|1
1594116900000|2020-07-07 10:15:00|3005.2|2997.2|3005.2|2997.2|3005.2|2997.7|3003.7|2994.7|0
1594117200000|2020-07-07 10:20:00|3005.7|2997.7|3008.2|3000.2|3008.2|3000.7|3005.7|2997.7|0
1594117500000|2020-07-07 10:25:00|3008.7|3000.7|3008.7|3000.2|3008.7|3001.2|3008.7|2999.7|0
1594117800000|2020-07-07 10:30:00|3009.2|3000.7|3012.7|3004.2|3012.7|3005.2|3009.2|3000.7|0
1594118100000|2020-07-07 10:35:00|3013.2|3004.7|3015.7|3006.7|3016.7|3007.2|3013.2|3004.7|0
1594118400000|2020-07-07 10:40:00|3015.2|3006.2|3012.7|3003.7|3015.2|3006.2|3012.7|3003.7|0
1594118700000|2020-07-07 10:45:00|3011.7|3003.2|3011.7|3005.2|3011.7|3005.2|3011.7|3003.2|0
1594119000000|2020-07-07 10:50:00||3004.7||3004.7||3005.2||3004.7|0
1594119300000|2020-07-07 10:55:00|3011.2|3005.2|3010.7|3004.7|3011.2|3005.2|3010.7|3004.7|0
1594119600000|2020-07-07 11:00:00|3011.2|3005.2|3010.7|3004.7|3017.2|3005.2|3010.7|3004.7|0
1594119900000|2020-07-07 11:05:00|3010.2|3000.7|3009.2|3000.2|3010.2|3000.7|3009.2|3000.2|1
1594120200000|2020-07-07 11:10:00||3000.7||3000.7||3001.7||3000.2|0
1594120500000|2020-07-07 11:15:00|3009.7|3001.7|3010.7|3003.2|3010.7|3003.7|3009.7|3001.2|0
1594120800000|2020-07-07 11:20:00|3010.2|3002.7|3008.7|3000.2|3010.2|3002.7|3008.7|3000.2|0
1594121100000|2020-07-07 11:25:00|3008.2|2999.7|3007.7|2999.2|3008.2|3000.7|3007.7|2999.2|0
1594121400000|2020-07-07 11:30:00|3007.2|2999.7|3005.7|2997.2|3007.2|3000.2|3005.7|2997.2|0
1594121700000|2020-07-07 11:35:00|3005.2|2997.7|3004.7|2996.2|3005.2|2998.2|3004.7|2995.7|0
1594122000000|2020-07-07 11:40:00|3005.2|2996.7|3005.7|2997.2|3005.7|2997.7|3005.2|2996.7|0
1594122300000|2020-07-07 11:45:00|3006.2|2997.7|3006.7|2998.2|3006.7|2998.7|3006.2|2997.2|0
1594122600000|2020-07-07 11:50:00|3007.2|2998.7|3006.2|2997.2|3007.2|2999.2|3006.2|2997.2|0
1594122900000|2020-07-07 11:55:00||2997.7||2997.7||2999.2||2997.7|0
1594123200000|2020-07-07 12:00:00|3006.7|2998.2|3007.7|2998.7|3007.7|2999.7|3006.7|2998.2|0
1594123500000|2020-07-07 12:05:00|3007.2|2999.2|3006.7|2998.7|3007.2|3000.2|3006.7|2998.7|0
1594123800000|2020-07-07 12:10:00|3007.2|2999.2|3007.2|2998.7|3007.2|3000.2|3007.2|2998.7|0
1594124100000|2020-07-07 12:15:00|3006.7|2998.2|3006.7|2999.2|3006.7|2999.2|3006.2|2998.2|0
1594124400000|2020-07-07 12:20:00|3006.2|2998.7|3005.7|2997.7|3006.2|2998.7|3005.7|2997.7|0
1594124700000|2020-07-07 12:25:00|3005.2|2997.2|3004.7|2996.7|3005.2|2997.2|3004.7|2996.2|0
1594125000000|2020-07-07 12:30:00|3004.2|2996.2|3000.7|2992.2|3004.2|2996.2|3000.7|2992.2|1
1594125300000|2020-07-07 12:35:00|3000.2|2991.7|2999.7|2992.7|3000.2|2992.7|2999.7|2991.7|0
1594125600000|2020-07-07 12:40:00|3000.2|2993.2|3001.7|2993.7|3001.7|2994.7|3000.2|2992.7|0
1594125900000|2020-07-07 12:45:00|3001.2|2993.2|3000.7|2993.2|3001.2|2993.7|3000.7|2992.7|0
1594126200000|2020-07-07 12:50:00|3001.2|2994.2|3001.7|2993.2|3001.7|2994.2|3001.2|2993.2|0
1594126500000|2020-07-07 12:55:00||2993.7||2994.2||2994.2||2993.2|0
1594126800000|2020-07-07 13:00:00|3002.2|2994.7|3003.7|2996.2|3003.7|2996.2|3002.2|2994.7|0
1594127100000|2020-07-07 13:05:00||2995.7||2995.2||2996.2||2995.2|0
1594127400000|2020-07-07 13:10:00|3004.2|2995.7|3004.2|2996.7|3004.2|2996.7|3004.2|2995.7|0
1594127700000|2020-07-07 13:15:00|3004.7|2997.2|3005.7|2997.2|3005.7|2998.7|3004.7|2997.2|0
1594128000000|2020-07-07 13:20:00|3006.2|2997.7|3007.7|3000.2|3007.7|3000.7|3006.2|2997.7|0
1594128300000|2020-07-07 13:25:00|3008.2|2999.7|3008.7|3001.2|3008.7|3001.2|3008.2|2999.7|0
1594128600000|2020-07-07 13:30:00|3009.2|3000.7|3009.2|3001.7|3012.2|3003.7|3009.2|3000.7|0
1594128900000|2020-07-07 13:35:00|3008.7|3001.2|3006.2|3000.2|3009.2|3002.7|3005.2|2999.2|1
1594129200000|2020-07-07 13:40:00|3009.2|3000.7|3012.2|3003.2|3012.2|3004.2|3007.7|3000.7|2
1594129500000|2020-07-07 13:45:00|3012.7|3002.7|3013.7|3004.7|3013.7|3005.7|3012.7|3002.7|0
1594129800000|2020-07-07 13:50:00|3014.2|3005.7|3014.2|3005.2|3015.7|3006.2|3014.2|3005.2|0
1594130100000|2020-07-07 13:55:00|3014.7|3004.7|3015.7|3007.2|3015.7|3007.7|3014.7|3004.7|0
1594130400000|2020-07-07 14:00:00|3016.2|3006.7|3017.2|3009.7|3017.2|3009.7|3016.2|3006.2|0
1594130700000|2020-07-07 14:05:00|3020.2|3010.2|3020.2|3011.2|3020.2|3012.7|3020.2|3010.2|1
1594131000000|2020-07-07 14:10:00|3019.7|3010.7|3022.2|3013.7|3022.2|3014.7|3019.2|3010.7|0
1594131300000|2020-07-07 14:15:00|3021.7|3013.2|3021.7|3013.2|3021.7|3014.2|3021.2|3012.7|0
1594131600000|2020-07-07 14:20:00|3022.2|3013.7|3024.2|3015.2|3024.2|3015.2|3022.2|3013.2|0
1594131900000|2020-07-07 14:25:00|3023.7|3015.7|3024.2|3015.7|3024.2|3016.7|3023.2|3014.7|0
1594132200000|2020-07-07 14:30:00|3024.7|3016.2|3021.2|3012.7|3025.7|3017.7|3021.2|3012.7|0
1594132500000|2020-07-07 14:35:00|3021.7|3013.2|3023.2|3014.7|3023.2|3015.7|3021.7|3013.2|0
1594132800000|2020-07-07 14:40:00|3022.7|3014.2|3021.2|3012.7|3022.7|3014.2|3021.2|3012.7|0
1594133100000|2020-07-07 14:45:00|3020.7|3012.2|3020.2|3011.7|3020.7|3012.2|3020.2|3011.2|0
1594133400000|2020-07-07 14:50:00|3020.7|3012.2|3026.2|3017.2|3026.2|3017.7|3020.7|3012.2|0
1594133700000|2020-07-07 14:55:00|3026.7|3017.7|3026.7|3017.7|3026.7|3018.7|3026.7|3017.2|0
1594134000000|2020-07-07 15:00:00|3027.2|3018.2|3029.2|3020.2|3029.2|3021.2|3027.2|3018.2|0
1594134300000|2020-07-07 15:05:00|3029.7|3021.2|3030.2|3023.2|3030.7|3023.2|3029.7|3021.2|0
1594134600000|2020-07-07 15:10:00|3030.7|3023.7|3033.2|3024.7|3034.2|3025.7|3030.7|3023.7|1
1594134900000|2020-07-07 15:15:00||3024.2||3024.2||3024.2||3024.2|0
1594135200000|2020-07-07 15:20:00|3033.7|3024.7|3033.7|3024.2|3033.7|3025.2|3030.2|3024.2|2
1594135500000|2020-07-07 15:25:00|3033.2|3023.7|3033.7|3023.2|3033.7|3024.2|3032.2|3022.7|0
1594135800000|2020-07-07 15:30:00|3034.2|3022.7|3034.2|3023.2|3039.2|3026.7|3032.2|3005.2|0
1594136100000|2020-07-07 15:35:00|3034.7|3023.7|3041.7|3017.2|3046.2|3025.2|3034.7|3011.2|0
1594136400000|2020-07-07 15:40:00|3046.2|3011.2|3043.7|3017.2|3071.2|3017.2|3040.7|3011.2|0
1594136700000|2020-07-07 15:45:00|3043.2|3017.7|3048.7|3021.2|3051.2|3021.2|3041.2|3017.7|0
1594137000000|2020-07-07 15:50:00|3048.2|3021.7|3050.2|3022.7|3053.7|3022.7|3047.2|3016.2|0
1594137300000|2020-07-07 15:55:00|3049.7|3016.7|3055.7|3022.7|3057.7|3022.7|3048.7|3000.2|0
1594137600000|2020-07-07 16:00:00|3055.2|3016.2|3055.2|3022.7|3055.2|3022.7|3055.2|3016.2|0
1594137900000|2020-07-07 16:05:00|3026.2||3051.7||3084.2||3026.2||1
1594138200000|2020-07-07 16:10:00|3051.2|3016.2|3051.2|3016.2|3051.2|3016.2|3051.2|3016.2|0
1594138800000|2020-07-07 16:20:00|3050.7|3000.2|3049.7|3016.2|3050.7|3016.2|3049.7|3000.2|0
1594139400000|2020-07-07 16:30:00|3056.2|3010.2|3048.7|3016.2|3056.2|3016.2|3048.7|3010.2|0
1594140000000|2020-07-07 16:40:00|3048.2|3010.2|3047.2|3014.7|3054.7|3016.2|3047.2|3010.2|0
1594140300000|2020-07-07 16:45:00|3053.7||3046.2||3053.7||3046.2||0
1594140600000|2020-07-07 16:50:00|3045.7|3000.2|3045.7|3014.7|3045.7|3014.7|3045.7|3000.2|0
1594141200000|2020-07-07 17:00:00|3051.7||3051.7||3051.7||3051.7||0
1594142400000|2020-07-07 17:20:00|3051.2|3008.7|3051.2|3014.7|3051.2|3014.7|3051.2|3008.7|0
1594142700000|2020-07-07 17:25:00|3050.7|3000.2|3050.7|3014.7|3050.7|3014.7|3050.7|3000.2|0
1594143000000|2020-07-07 17:30:00|3050.2|3008.7|3050.2|3014.7|3050.2|3014.7|3050.2|3008.7|0
1594143300000|2020-07-07 17:35:00|3049.7|3000.2|3049.7|3014.7|3049.7|3014.7|3049.7|3000.2|0
1594143600000|2020-07-07 17:40:00|3056.2||3049.2||3056.2||3049.2||0
1594144800000|2020-07-07 18:00:00|3048.7|3008.7|3048.7|3014.7|3048.7|3014.7|3048.7|3008.7|0
1594145400000|2020-07-07 18:10:00|3048.2|3008.7|3047.7|3014.7|3054.7|3014.7|3047.7|3008.7|0
1594145700000|2020-07-07 18:15:00|3054.2||3047.2||3054.2||3047.2||0
1594146000000|2020-07-07 18:20:00|3071.2||3046.2||3071.2||3046.2||0
1594146300000|2020-07-07 18:25:00|3052.7||3045.7||3052.7||3045.7||0
1594146600000|2020-07-07 18:30:00|3052.2|3008.2|3045.2|3008.2|3052.2|3008.2|3045.2|3008.2|0
1594147200000|2020-07-07 18:40:00|3044.2|3002.2|3044.2|3008.2|3044.2|3008.2|3044.2|3002.2|0
1594147500000|2020-07-07 18:45:00|3043.7|3002.2|3043.7|3008.2|3043.7|3008.2|3043.7|3002.2|0
1594147800000|2020-07-07 18:50:00|3042.7|3000.2|3042.7|3008.2|3042.7|3008.2|3042.7|3000.2|0
1594148100000|2020-07-07 18:55:00|3066.7||3042.2||3066.7||3042.2||0
1594148700000|2020-07-07 19:05:00|3048.7|3000.2|3041.2|3008.2|3048.7|3008.2|3041.2|3000.2|0
1594149000000|2020-07-07 19:10:00||3001.7||3006.7||3006.7||2999.7|0
1594149300000|2020-07-07 19:15:00|3040.7|3000.2|3040.7|3006.7|3040.7|3006.7|3040.7|3000.2|0
1594149600000|2020-07-07 19:20:00|3040.2|3000.2|3040.2|3006.7|3040.2|3006.7|3040.2|3000.2|0
1594149900000|2020-07-07 19:25:00|3046.7|3000.2|3039.2|3006.7|3046.7|3006.7|3039.2|3000.2|0
1594150200000|2020-07-07 19:30:00|3038.7|2999.7|3038.2|3005.2|3038.7|3005.2|3038.2|2999.7|0
1594150500000|2020-07-07 19:35:00|3037.7|2999.7|3037.2|3000.7|3044.2|3005.2|3037.2|2999.7|0
1594151100000|2020-07-07 19:45:00|3036.7|2999.7|3036.2|2999.7|3036.7|3000.7|3036.2|2999.7|0
1594188000000|2020-07-08 06:00:00|3036.2|2971.7|3211.2|2842.7|3211.2|2973.2|3036.2|2842.7|0
1594188300000|2020-07-08 06:05:00|3061.2|2909.2|3211.2|2842.7|3211.2|2949.2|3031.2|2842.7|0
1594188900000|2020-07-08 06:15:00|3061.2|2954.2|3061.2|2954.2|3061.2|2954.2|3061.2|2954.2|0
1594189200000|2020-07-08 06:20:00|3060.7|2954.7|3060.7|2954.7|3060.7|2954.7|3060.7|2954.7|0
1594189500000|2020-07-08 06:25:00|3030.7||3030.7||3030.7||3030.7||0
1594189800000|2020-07-08 06:30:00||2989.2||2989.2||2989.2||2989.2|0
1594190700000|2020-07-08 06:45:00||2989.7||2989.7||2989.7||2989.7|0
1594191300000|2020-07-08 06:55:00||2990.2||2990.2||2990.2||2989.7|0
1594191600000|2020-07-08 07:00:00|3030.2|2989.7|3030.2|3016.7|3030.7|3020.2|3030.2|2989.7|0
1594191900000|2020-07-08 07:05:00|3030.7|3017.2|3030.7|3022.7|3030.7|3023.2|3028.2|3015.2|0
1594192200000|2020-07-08 07:10:00|3030.2|3023.2|3041.7|3033.2|3042.2|3033.2|3030.2|3023.2|0
1594192500000|2020-07-08 07:15:00|3042.2|3033.7|3043.7|3034.2|3044.2|3035.7|3040.2|3030.7|2
1594192800000|2020-07-08 07:20:00|3042.7|3033.7|3038.2|3029.7|3042.7|3035.2|3036.7|3029.2|5
1594193100000|2020-07-08 07:25:00|3038.7|3030.2|3039.7|3030.7|3039.7|3034.2|3036.2|3027.2|5
1594193400000|2020-07-08 07:30:00|3040.2|3031.2|3042.7|3033.2|3042.7|3033.7|3040.2|3031.2|0
1594193700000|2020-07-08 07:35:00|3042.2|3032.7|3043.7|3034.2|3043.7|3035.2|3041.7|3032.7|0
1594194000000|2020-07-08 07:40:00|3043.2|3034.7|3036.7|3029.7|3043.2|3035.2|3036.7|3029.2|0
1594194300000|2020-07-08 07:45:00|3037.2|3029.2|3043.2|3034.7|3043.2|3034.7|3037.2|3029.2|0
1594194600000|2020-07-08 07:50:00|3042.7|3034.2|3043.2|3034.2|3043.2|3035.2|3042.2|3033.7|0
1594194900000|2020-07-08 07:55:00|3043.7|3034.7|3042.7|3033.7|3043.7|3035.2|3042.7|3033.7|0
1594195200000|2020-07-08 08:00:00|3042.2|3034.2|3042.2|3033.7|3042.2|3034.7|3041.7|3032.7|0
1594195500000|2020-07-08 08:05:00|3042.7|3033.2|3041.2|3032.7|3042.7|3034.2|3040.7|3031.2|0
1594195800000|2020-07-08 08:10:00|3041.7|3033.2|3041.7|3032.7|3042.7|3034.7|3041.7|3032.7|0
1594196100000|2020-07-08 08:15:00|3041.2|3032.2|3040.7|3032.2|3041.7|3033.7|3040.7|3032.2|0
1594196400000|2020-07-08 08:20:00|3041.2|3032.7|3042.2|3032.7|3042.2|3034.7|3041.2|3032.7|0
1594196700000|2020-07-08 08:25:00|3042.7|3033.2|3043.7|3034.7|3043.7|3036.2|3042.7|3033.2|0
1594197000000|2020-07-08 08:30:00|3043.2|3034.2|3043.2|3034.2|3043.2|3034.2|3041.7|3032.7|0
1594197300000|2020-07-08 08:35:00|3043.7|3034.7|3049.7|3041.2|3053.7|3046.2|3043.7|3034.7|0
1594197600000|2020-07-08 08:40:00|3050.2|3042.2|3050.2|3041.7|3050.7|3042.7|3049.7|3041.2|0
1594197900000|2020-07-08 08:45:00|3050.7|3041.2|3051.7|3043.7|3051.7|3043.7|3049.7|3041.2|0
1594198200000|2020-07-08 08:50:00|3051.2|3044.2|3049.7|3044.2|3051.2|3044.2|3049.7|3044.2|0
1594198500000|2020-07-08 08:55:00|3049.2|3040.2|3047.7|3038.7|3049.2|3040.7|3046.7|3037.7|1
1594198800000|2020-07-08 09:00:00|3048.2|3039.2|3048.2|3039.2|3048.2|3040.2|3048.2|3039.2|0
1594199100000|2020-07-08 09:05:00|3047.7|3038.7|3047.2|3038.2|3047.7|3038.7|3047.2|3038.2|0
1594199400000|2020-07-08 09:10:00|3046.7|3037.7|3040.2|3031.7|3046.7|3037.7|3040.2|3030.7|0
1594199700000|2020-07-08 09:15:00|3039.7|3031.2|3032.7|3024.2|3039.7|3031.2|3032.7|3023.2|0
1594200000000|2020-07-08 09:20:00|3032.2|3023.7|3034.7|3025.7|3034.7|3026.2|3031.7|3022.2|0
1594200300000|2020-07-08 09:25:00|3034.2|3025.2|3034.7|3025.7|3034.7|3026.2|3032.7|3023.7|0
1594200600000|2020-07-08 09:30:00|3035.2|3026.2|3037.7|3028.2|3037.7|3029.2|3035.2|3026.2|0
1594200900000|2020-07-08 09:35:00|3037.2|3028.7|3036.2|3027.2|3037.2|3029.2|3036.2|3027.2|0
1594201200000|2020-07-08 09:40:00|3035.7|3026.7|3030.2|3022.7|3035.7|3026.7|3030.2|3021.2|0
1594201500000|2020-07-08 09:45:00|3030.7||3030.7||3030.7||3030.7||0
1594201800000|2020-07-08 09:50:00|3031.2|3023.7|3032.7|3023.7|3032.7|3023.7|3031.2|3023.7|0
1594202100000|2020-07-08 09:55:00|3031.7|3023.2|3035.2|3026.2|3035.2|3027.2|3031.7|3023.2|0
1594202400000|2020-07-08 10:00:00|3035.7|3026.7|3036.2|3027.7|3036.2|3027.7|3035.7|3026.7|0
1594202700000|2020-07-08 10:05:00|3036.7|3027.2|3036.7|3027.7|3036.7|3028.7|3036.7|3026.7|0
1594203000000|2020-07-08 10:10:00|3037.2|3028.2|3034.7|3025.7|3037.2|3028.7|3034.2|3025.2|0
1594203300000|2020-07-08 10:15:00|3035.2|3026.7|3035.2|3026.7|3037.2|3028.7|3035.2|3026.7|0
1594203600000|2020-07-08 10:20:00|3034.7|3026.2|3031.7|3022.7|3034.7|3026.2|3031.2|3022.7|0
1594203900000|2020-07-08 10:25:00|3032.2|3022.2|3032.7|3022.7|3032.7|3023.2|3032.2|3022.2|0
1594204200000|2020-07-08 10:30:00|3032.2|3022.2|3032.7|3022.7|3033.2|3023.7|3031.7|3022.2|0
1594204500000|2020-07-08 10:35:00|3032.2|3023.2|3033.2|3024.2|3033.2|3024.2|3032.2|3022.7|0
1594204800000|2020-07-08 10:40:00|3033.7|3023.7|3035.7|3026.7|3035.7|3026.7|3033.7|3023.7|2
1594205100000|2020-07-08 10:45:00|3036.2|3026.2|3035.7|3026.2|3036.2|3026.7|3035.7|3025.7|0
1594205400000|2020-07-08 10:50:00|3035.2|3026.7|3036.7|3026.7|3037.2|3027.7|3035.2|3025.7|0
1594205700000|2020-07-08 10:55:00|3036.2|3026.2|3035.2|3025.7|3036.2|3026.2|3035.2|3025.7|0
1594206000000|2020-07-08 11:00:00|3075.7|3026.2|3035.7|3026.7|3075.7|3026.7|3035.2|3022.7|0
1594206300000|2020-07-08 11:05:00|3036.2|3027.2|3035.2|3025.7|3036.7|3027.7|3035.2|3025.2|0
1594206600000|2020-07-08 11:10:00|3035.7|3026.2|3038.2|3028.7|3038.2|3029.2|3035.7|3026.2|0
1594206900000|2020-07-08 11:15:00|3037.7|3028.2|3038.2|3029.2|3038.2|3029.7|3037.7|3028.2|0
1594207200000|2020-07-08 11:20:00|3038.7|3029.7|3039.7|3030.7|3039.7|3031.7|3038.7|3029.7|0
1594207500000|2020-07-08 11:25:00|3039.2|3030.2|3038.7|3029.7|3039.2|3030.2|3038.7|3029.2|0
1594207800000|2020-07-08 11:30:00||3030.2||3030.2||3030.7||3029.7|0
1594208100000|2020-07-08 11:35:00|3039.2|3030.7|3041.7|3032.7|3041.7|3033.2|3039.2|3030.7|0
1594208400000|2020-07-08 11:40:00||3032.2||3032.2||3032.2||3032.2|0
1594208700000|2020-07-08 11:45:00|3042.2|3032.7|3043.2|3034.2|3043.2|3035.2|3042.2|3032.7|0
1594209000000|2020-07-08 11:50:00||3034.7||3034.2||3035.2||3034.2|0
1594209300000|2020-07-08 11:55:00|3042.7|3033.7|3041.2|3032.2|3042.7|3033.7|3041.2|3031.7|0
1594209600000|2020-07-08 12:00:00|3040.7|3032.7|3037.2|3028.2|3040.7|3033.2|3037.2|3028.2|0
1594209900000|2020-07-08 12:05:00||3028.7||3028.2||3029.2||3028.2|0
1594210200000|2020-07-08 12:10:00|3036.7|3027.7|3034.2|3025.7|3036.7|3027.7|3034.2|3025.7|0
1594210500000|2020-07-08 12:15:00|3033.7|3025.2|3033.7|3025.2|3033.7|3026.2|3033.2|3023.7|0
1594210800000|2020-07-08 12:20:00|3034.2|3025.7|3034.2|3025.7|3035.2|3026.7|3034.2|3025.7|0
1594211100000|2020-07-08 12:25:00|3034.7|3026.2|3035.7|3027.2|3035.7|3028.2|3034.7|3026.2|0
1594211400000|2020-07-08 12:30:00|3036.2|3028.2|3038.7|3029.7|3038.7|3030.7|3036.2|3027.7|0
1594211700000|2020-07-08 12:35:00|3039.2|3030.2|3039.7|3030.2|3039.7|3030.7|3039.2|3030.2|0
1594212000000|2020-07-08 12:40:00|3039.2|3029.7|3039.2|3030.7|3039.2|3031.2|3038.7|3029.7|0
1594212300000|2020-07-08 12:45:00|3039.7|3030.2|3040.7|3032.7|3040.7|3032.7|3039.7|3029.7|0
1594212600000|2020-07-08 12:50:00|3041.2|3032.2|3041.7|3033.2|3041.7|3033.7|3040.2|3031.7|0
1594212900000|2020-07-08 12:55:00|3041.2|3032.7|3040.7|3031.7|3041.2|3033.7|3040.7|3031.7|0
1594213200000|2020-07-08 13:00:00|3040.2|3032.2|3036.7|3027.7|3040.2|3032.7|3036.7|3027.7|0
1594213500000|2020-07-08 13:05:00|3036.2|3027.2|3033.7|3024.2|3036.2|3027.2|3033.7|3024.2|0
1594213800000|2020-07-08 13:10:00|3033.2|3024.7|3032.7|3023.7|3033.2|3025.2|3032.7|3023.7|0
1594214100000|2020-07-08 13:15:00|3033.2|3024.2|3033.2|3024.2|3033.2|3025.2|3033.2|3024.2|0
1594214400000|2020-07-08 13:20:00|3032.7|3023.7|3033.2|3025.2|3033.2|3025.2|3032.2|3023.2|0
1594214700000|2020-07-08 13:25:00|3032.7|3024.7|3033.2|3024.7|3033.2|3025.2|3032.2|3023.2|0
1594215000000|2020-07-08 13:30:00|3032.7|3024.2|3034.7|3027.2|3034.7|3027.2|3031.2|3022.7|0
1594215300000|2020-07-08 13:35:00|3035.2|3026.7|3031.7|3026.2|3035.2|3027.7|3030.7|3025.7|2
1594215600000|2020-07-08 13:40:00|3035.2|3026.7|3036.2|3027.2|3036.7|3028.7|3032.7|3026.7|3
1594215900000|2020-07-08 13:45:00|3035.7|3027.7|3037.7|3029.2|3037.7|3029.7|3034.7|3026.7|0
1594216200000|2020-07-08 13:50:00|3038.2|3028.7|3040.2|3031.2|3040.2|3032.2|3038.2|3028.7|0
1594216500000|2020-07-08 13:55:00|3039.2|3030.7|3037.2|3028.7|3039.2|3031.7|3037.2|3028.7|0
1594216800000|2020-07-08 14:00:00|3036.7|3029.2|3034.2|3025.2|3036.7|3029.7|3034.2|3025.2|0
1594217100000|2020-07-08 14:05:00|3033.7|3025.7|3028.7|3022.7|3033.7|3026.2|3028.7|3022.7|0
1594217400000|2020-07-08 14:10:00|3027.7|3023.2|3033.2|3024.7|3033.2|3025.7|3027.7|3022.7|1
1594217700000|2020-07-08 14:15:00||3024.2||3024.7||3025.2||3023.7|0
1594218000000|2020-07-08 14:20:00|3033.7|3025.2|3034.2|3027.2|3034.2|3028.2|3033.7|3024.2|0
1594218300000|2020-07-08 14:25:00|3033.7|3026.7|3033.2|3025.7|3033.7|3028.2|3033.2|3025.7|0
1594218600000|2020-07-08 14:30:00|3033.7|3025.2|3033.2|3026.2|3034.2|3027.7|3033.2|3024.7|0
1594218900000|2020-07-08 14:35:00|3033.7|3026.7|3033.7|3026.7|3033.7|3027.7|3033.7|3025.7|0
1594219200000|2020-07-08 14:40:00|3034.2|3027.2|3033.7|3025.7|3034.7|3028.7|3033.7|3025.2|0
1594219500000|2020-07-08 14:45:00|3033.2|3025.2|3035.2|3028.2|3035.2|3028.7|3032.7|3024.7|0
1594219800000|2020-07-08 14:50:00|3035.7|3027.7|3036.7|3029.7|3036.7|3030.7|3035.7|3027.2|0
1594220100000|2020-07-08 14:55:00|3037.2|3030.2|3037.7|3030.7|3037.7|3031.2|3037.2|3029.2|0
1594220400000|2020-07-08 15:00:00|3037.2|3031.2|3034.7|3028.2|3037.2|3031.7|3034.7|3026.7|0
1594220700000|2020-07-08 15:05:00|3034.2|3027.7|3030.7|3023.2|3034.2|3028.7|3030.7|3022.7|0
1594221000000|2020-07-08 15:10:00|3030.2|3022.7|3029.7|3022.7|3030.2|3024.2|3029.7|3022.2|0
1594221300000|2020-07-08 15:15:00|3029.2|3022.2|3024.7|3017.2|3029.2|3022.7|3024.2|3016.7|3
1594221600000|2020-07-08 15:20:00|3024.2|3016.7|3021.2|3013.7|3024.2|3016.7|3020.7|3012.2|0
1594221900000|2020-07-08 15:25:00|3020.7|3013.2|3024.2|3015.2|3024.2|3015.2|3020.2|3011.7|0
1594222200000|2020-07-08 15:30:00|3024.7|3014.7|3023.2|3016.2|3028.2|3018.2|3023.2|3013.7|0
1594222500000|2020-07-08 15:35:00|3023.7|3015.7|3041.2|3014.7|3042.2|3015.7|3019.7|3010.7|1
1594222800000|2020-07-08 15:40:00|3042.2|3008.2|3049.2|3014.7|3077.2|3014.7|3041.7|3008.2|0
1594223100000|2020-07-08 15:45:00|3048.2|3015.2|3043.7|3015.2|3048.2|3015.2|3041.2|3009.7|0
1594223400000|2020-07-08 15:50:00|3050.2|3009.2|3046.2|3015.2|3050.2|3015.2|3045.2|3009.2|0
1594223700000|2020-07-08 15:55:00|3045.7|2979.7|3050.7|3015.2|3057.2|3015.2|3045.7|2979.7|0
1594224000000|2020-07-08 16:00:00|3057.2||3050.2||3057.2||3050.2||0
1594224300000|2020-07-08 16:05:00|3049.2|2979.7|3049.2|3015.2|3049.2|3015.2|3049.2|2979.7|0
1594224600000|2020-07-08 16:10:00|3056.2||3048.2||3074.2||3048.2||0
1594224900000|2020-07-08 16:15:00|3049.7|2979.7|3049.7|3015.7|3049.7|3015.7|3049.7|2979.7|0
1594225500000|2020-07-08 16:25:00|3055.7|3016.2|3079.2|3016.2|3079.2|3016.2|3055.7|3016.2|0
1594225800000|2020-07-08 16:30:00|3085.2|3016.7|3078.7|3016.7|3085.2|3016.7|3078.7|3016.7|0
1594226700000|2020-07-08 16:45:00|3048.7|3016.2|3077.7|3016.2|3077.7|3016.2|3022.7|3016.2|1
1594227000000|2020-07-08 16:50:00|3076.2||3076.2||3076.2||3076.2||0
1594227300000|2020-07-08 16:55:00||3016.7||3016.7||3016.7||3016.7|0
1594227900000|2020-07-08 17:05:00||3017.2||3017.2||3017.2||3017.2|0
1594228800000|2020-07-08 17:20:00||3016.2||3017.2||3017.2||3016.2|0
1594229100000|2020-07-08 17:25:00|3075.7||3048.2||3075.7||3048.2||0
1594229400000|2020-07-08 17:30:00|3054.2||3053.7||3054.2||3053.7||0
1594230600000|2020-07-08 17:50:00|3053.2|3016.2|3053.2|3017.2|3053.2|3017.2|3053.2|3016.2|0
1594231500000|2020-07-08 18:05:00|3059.7||3054.7||3071.7||3049.7||0
1594231800000|2020-07-08 18:10:00|3054.2|3016.2|3054.2|3017.2|3054.2|3017.2|3054.2|3016.2|0
1594232100000|2020-07-08 18:15:00|3060.7||3053.7||3060.7||3053.7||0
1594232700000|2020-07-08 18:25:00|3054.7|3016.2|3054.7|3017.2|3054.7|3017.2|3054.7|3016.2|0
1594233000000|2020-07-08 18:30:00|3060.7||3054.2||3060.7||3054.2||0
1594233300000|2020-07-08 18:35:00|3053.7|3016.2|3053.7|3017.2|3053.7|3017.2|3053.7|3016.2|0
1594233600000|2020-07-08 18:40:00|3055.2|3016.2|3054.7|3017.2|3055.2|3017.2|3054.7|3016.2|0
1594234200000|2020-07-08 18:50:00|3061.2||3054.2||3061.2||3054.2||0
1594234500000|2020-07-08 18:55:00|3060.7||3060.2||3060.7||3060.2||0
1594234800000|2020-07-08 19:00:00||3017.7||3017.7||3017.7||3017.7|0
1594235100000|2020-07-08 19:05:00||3018.2||3030.2||3030.2||3018.2|0
1594235400000|2020-07-08 19:10:00|3066.7|3016.7|3066.2|3035.2|3066.7|3035.2|3066.2|3016.7|0
1594236000000|2020-07-08 19:20:00|3087.7|3028.7|3070.7|3035.2|3087.7|3035.2|3065.7|3028.7|0
1594236300000|2020-07-08 19:25:00|3070.2|3028.7|3070.2|3035.2|3070.2|3035.2|3070.2|3028.7|0
1594236900000|2020-07-08 19:35:00|3069.7|3016.7|3070.2|3035.2|3070.7|3035.2|3069.7|3016.7|0
1594237200000|2020-07-08 19:40:00|3069.7|3028.7|3069.7|3035.2|3069.7|3035.2|3069.7|3028.7|0
1594237500000|2020-07-08 19:45:00|3091.7||3069.2||3091.7||3069.2||0
1594237800000|2020-07-08 19:50:00|3075.7||3075.2||3075.7||3075.2||0
1594238100000|2020-07-08 19:55:00|3074.7|3016.7|3074.7|3035.2|3074.7|3035.2|3074.7|3016.7|0
1594274400000|2020-07-09 06:00:00|3089.2|3026.2|3086.7|2843.2|3089.2|3026.2|3086.7|2842.7|0
1594274700000|2020-07-09 06:05:00|3211.2|2959.2|3141.2|3029.2|3211.2|3029.2|3141.2|2959.2|0
1594275000000|2020-07-09 06:10:00|3140.7|3039.2|3139.7|3039.2|3140.7|3039.2|3139.2|3039.2|0
1594275300000|2020-07-09 06:15:00|3139.2|3039.7|3138.7|3039.2|3139.2|3039.7|3138.7|3039.2|0
1594275600000|2020-07-09 06:20:00|3138.2||3110.7||3138.2||3110.7||0
1594275900000|2020-07-09 06:25:00|3110.2|3043.2|3109.2|3043.2|3110.7|3043.2|3109.2|3043.2|0
1594277100000|2020-07-09 06:45:00||3016.2||3016.2||3016.2||3016.2|0
1594277400000|2020-07-09 06:50:00|3110.2|3016.7|3108.7|3016.7|3110.2|3016.7|3108.7|3016.7|0
1594277700000|2020-07-09 06:55:00|3110.2||3110.2||3110.2||3110.2||0
1594278000000|2020-07-09 07:00:00|3092.2|3017.2|3063.2|3058.7|3110.7|3058.7|3063.2|3016.2|0
1594278300000|2020-07-09 07:05:00|3062.7|3058.2|3066.7|3054.7|3068.7|3059.7|3060.2|3050.2|1
1594278600000|2020-07-09 07:10:00|3067.2|3054.2|3068.7|3057.7|3068.7|3058.7|3067.2|3051.2|0
1594278900000|2020-07-09 07:15:00|3068.2|3058.2|3068.7|3061.7|3068.7|3061.7|3064.2|3053.2|0
1594279200000|2020-07-09 07:20:00|3069.2|3062.2|3065.2|3058.2|3070.2|3062.7|3065.2|3057.2|0
1594279500000|2020-07-09 07:25:00|3065.7|3059.2|3066.2|3059.2|3066.2|3060.2|3064.2|3056.7|0
1594279800000|2020-07-09 07:30:00|3066.7|3059.7|3062.7|3054.7|3067.7|3061.2|3062.7|3054.2|0
1594280100000|2020-07-09 07:35:00|3062.2|3054.2|3064.7|3057.7|3064.7|3058.2|3061.7|3053.2|0
1594280400000|2020-07-09 07:40:00|3064.2|3057.2|3062.7|3055.2|3064.2|3057.7|3062.7|3054.7|0
1594280700000|2020-07-09 07:45:00|3061.7|3055.7|3060.7|3054.2|3063.7|3057.2|3058.7|3053.2|9
1594281000000|2020-07-09 07:50:00|3061.2|3054.7|3064.2|3057.2|3064.2|3057.2|3061.2|3053.2|0
1594281300000|2020-07-09 07:55:00|3064.7|3056.7|3068.7|3060.2|3068.7|3062.2|3064.7|3056.7|0
1594281600000|2020-07-09 08:00:00|3069.2|3060.7|3072.2|3065.2|3072.7|3066.2|3069.2|3060.2|2
1594281900000|2020-07-09 08:05:00|3072.7|3065.7|3078.2|3070.7|3078.2|3071.2|3072.7|3065.2|0
1594282200000|2020-07-09 08:10:00|3077.2|3070.2|3076.2|3069.2|3077.2|3071.7|3076.2|3068.2|0
1594282500000|2020-07-09 08:15:00|3076.7|3069.7|3078.7|3072.2|3078.7|3072.7|3076.7|3069.2|0
1594282800000|2020-07-09 08:20:00|3078.2|3071.7|3076.7|3070.2|3078.2|3071.7|3076.7|3068.7|0
1594283100000|2020-07-09 08:25:00|3077.2|3070.7|3076.2|3069.7|3078.2|3071.7|3076.2|3068.7|0
1594283400000|2020-07-09 08:30:00|3076.7|3069.2|3077.2|3069.7|3077.2|3071.2|3076.7|3068.7|1
1594283700000|2020-07-09 08:35:00|3077.7|3069.2|3077.7|3071.2|3077.7|3071.2|3077.7|3068.7|0
1594284000000|2020-07-09 08:40:00|3076.7|3070.7|3077.7|3068.7|3077.7|3071.2|3075.7|3066.7|0
1594284300000|2020-07-09 08:45:00|3077.2|3068.2|3075.7|3068.7|3077.7|3070.2|3075.7|3067.7|0
1594284600000|2020-07-09 08:50:00||3068.2||3069.7||3069.7||3067.2|0
1594284900000|2020-07-09 08:55:00|3076.2|3070.2|3077.7|3070.2|3077.7|3071.2|3076.2|3068.2|0
1594285200000|2020-07-09 09:00:00|3078.2|3069.7|3079.7|3072.7|3079.7|3073.7|3078.2|3069.7|0
1594285500000|2020-07-09 09:05:00|3080.2|3072.2|3079.2|3071.7|3080.2|3073.2|3079.2|3071.2|0
1594285800000|2020-07-09 09:10:00|3078.7|3071.2|3077.2|3069.7|3078.7|3072.2|3077.2|3069.2|0
1594286100000|2020-07-09 09:15:00|3076.7|3070.2|3075.7|3069.2|3076.7|3070.2|3075.2|3067.7|0
1594286400000|2020-07-09 09:20:00|3076.2|3068.7|3073.7|3065.7|3076.7|3070.2|3073.7|3064.2|0
1594286700000|2020-07-09 09:25:00|3073.2|3066.2|3071.7|3064.7|3073.2|3066.7|3071.7|3064.2|0
1594287000000|2020-07-09 09:30:00||3064.2||3064.2||3065.2||3063.2|0
1594287300000|2020-07-09 09:35:00|3072.2|3064.7|3073.2|3066.7|3073.2|3066.7|3072.2|3064.7|0
1594287600000|2020-07-09 09:40:00|3072.7|3066.2|3072.2|3065.2|3072.7|3066.7|3072.2|3064.2|0
1594287900000|2020-07-09 09:45:00|3072.7|3065.7|3075.7|3068.7|3075.7|3069.2|3072.7|3065.2|0
1594288200000|2020-07-09 09:50:00|3076.2|3068.2|3074.2|3066.7|3076.2|3069.7|3074.2|3066.7|0
1594288500000|2020-07-09 09:55:00|3073.7|3067.2|3071.2|3064.2|3073.7|3067.2|3071.2|3063.2|0
1594288800000|2020-07-09 10:00:00|3070.7|3063.7|3070.2|3062.7|3070.7|3064.7|3070.2|3062.7|0
1594289100000|2020-07-09 10:05:00|3070.7|3063.2|3071.2|3063.2|3071.2|3065.2|3070.7|3063.2|0
1594289400000|2020-07-09 10:10:00|3070.7|3062.7|3069.2|3061.7|3070.7|3064.2|3069.2|3061.7|0
1594289700000|2020-07-09 10:15:00|3068.7|3061.2|3068.7|3061.7|3068.7|3062.2|3068.2|3060.2|0
1594290000000|2020-07-09 10:20:00||3061.2||3062.2||3062.2||3059.2|0
1594290300000|2020-07-09 10:25:00||3061.7||3061.2||3062.7||3060.7|0
1594290600000|2020-07-09 10:30:00|3069.2|3060.7|3069.7|3061.7|3069.7|3063.7|3069.2|3060.7|0
1594290900000|2020-07-09 10:35:00|3069.2|3061.2|3068.7|3061.7|3069.2|3062.2|3068.7|3060.7|0
1594291200000|2020-07-09 10:40:00|3068.2|3061.2|3067.7|3060.2|3068.2|3061.2|3067.7|3059.7|0
1594291500000|2020-07-09 10:45:00||3059.7||3060.2||3060.7||3059.2|0
1594291800000|2020-07-09 10:50:00|3068.2|3060.7|3068.2|3060.2|3068.2|3061.7|3068.2|3058.7|0
1594292100000|2020-07-09 10:55:00|3067.7|3059.7|3067.7|3061.2|3067.7|3061.7|3067.2|3059.2|0
1594292400000|2020-07-09 11:00:00|3068.2|3060.7|3066.2|3059.7|3070.7|3061.2|3066.2|3058.7|0
1594292700000|2020-07-09 11:05:00||3059.2||3058.7||3059.2||3058.2|0
1594293000000|2020-07-09 11:10:00|3066.7|3058.2|3067.7|3060.2|3067.7|3060.7|3066.7|3057.7|0
1594293300000|2020-07-09 11:15:00|3068.2|3060.7|3069.2|3062.7|3069.2|3063.2|3068.2|3060.2|0
1594293600000|2020-07-09 11:20:00|3068.2|3062.2|3068.2|3061.7|3068.2|3062.7|3068.2|3060.7|0
1594293900000|2020-07-09 11:25:00|3068.7|3061.2|3073.2|3065.2|3073.2|3067.2|3068.7|3060.7|0
1594294200000|2020-07-09 11:30:00|3072.7|3065.7|3071.2|3064.2|3072.7|3066.2|3071.2|3062.7|0
1594294500000|2020-07-09 11:35:00||3064.7||3064.7||3065.2||3063.7|0
1594294800000|2020-07-09 11:40:00|3071.7|3065.2|3072.2|3065.7|3072.2|3066.2|3071.7|3064.7|0
1594295100000|2020-07-09 11:45:00|3071.7|3065.2|3070.2|3062.7|3071.7|3065.7|3070.2|3062.7|0
1594295400000|2020-07-09 11:50:00|3069.7|3063.2|3069.7|3063.2|3069.7|3063.2|3069.2|3061.2|0
1594295700000|2020-07-09 11:55:00|3070.2|3062.7|3070.7|3063.7|3070.7|3064.7|3070.2|3062.7|0
1594296000000|2020-07-09 12:00:00|3070.2|3063.2|3069.7|3062.7|3070.2|3064.7|3069.7|3062.7|0
1594296300000|2020-07-09 12:05:00||3063.2||3063.2||3063.2||3061.7|0
1594296600000|2020-07-09 12:10:00|3070.2|3063.7|3070.2|3064.7|3070.2|3064.7|3070.2|3062.2|0
1594296900000|2020-07-09 12:15:00|3069.7|3064.2|3070.2|3064.7|3070.2|3064.7|3069.2|3062.7|0
1594297200000|2020-07-09 12:20:00|3070.7|3065.2|3070.7|3064.7|3070.7|3065.2|3070.7|3063.7|0
1594297500000|2020-07-09 12:25:00|3071.2|3064.2|3072.7|3065.7|3072.7|3067.2|3071.2|3063.7|0
1594297800000|2020-07-09 12:30:00|3073.2|3065.2|3073.2|3066.2|3074.7|3067.7|3072.7|3063.7|0
1594298100000|2020-07-09 12:35:00|3072.2|3065.7|3073.7|3067.7|3074.2|3068.2|3072.2|3064.7|4
1594298400000|2020-07-09 12:40:00|3074.2|3068.2|3074.2|3068.7|3074.2|3068.7|3074.2|3065.7|0
1594298700000|2020-07-09 12:45:00|3074.7|3068.2|3075.7|3070.2|3075.7|3070.2|3074.7|3066.7|0
1594299000000|2020-07-09 12:50:00||3069.7||3070.2||3070.2||3067.7|0
1594299300000|2020-07-09 12:55:00|3076.2|3070.7|3077.7|3072.2|3077.7|3072.2|3076.2|3070.2|0
1594299600000|2020-07-09 13:00:00|3078.2|3071.7|3078.7|3072.7|3078.7|3072.7|3078.2|3071.2|0
1594299900000|2020-07-09 13:05:00|3079.2|3072.2|3080.7|3075.2|3080.7|3075.2|3079.2|3072.2|0
1594300200000|2020-07-09 13:10:00|3081.2|3074.7|3080.2|3073.7|3081.2|3075.7|3080.2|3072.7|0
1594300500000|2020-07-09 13:15:00|3079.7|3073.2|3077.2|3070.7|3079.7|3073.2|3077.2|3070.2|0
1594300800000|2020-07-09 13:20:00||3071.2||3071.2||3071.7||3068.7|0
1594301100000|2020-07-09 13:25:00|3076.7|3070.7|3076.7|3070.7|3076.7|3071.2|3076.2|3069.7|0
1594301400000|2020-07-09 13:30:00|3077.2|3071.2|3078.7|3072.7|3078.7|3073.2|3076.2|3068.7|0
1594301700000|2020-07-09 13:35:00|3075.7|3073.2|3078.7|3073.2|3078.7|3073.2|3074.7|3070.7|3
1594302000000|2020-07-09 13:40:00|3079.2|3073.7|3081.7|3074.7|3081.7|3076.2|3079.2|3072.2|0
1594302300000|2020-07-09 13:45:00|3082.2|3075.2|3080.7|3073.7|3082.7|3077.2|3078.7|3072.2|2
1594302600000|2020-07-09 13:50:00|3081.2|3074.2|3082.2|3075.7|3082.2|3076.2|3077.7|3072.2|2
1594302900000|2020-07-09 13:55:00|3082.7|3075.2|3082.2|3078.2|3084.2|3078.7|3081.7|3074.7|0
1594303200000|2020-07-09 14:00:00|3084.7|3078.7|3084.7|3080.2|3085.2|3081.2|3084.7|3077.7|0
1594303500000|2020-07-09 14:05:00|3085.2|3079.7|3085.2|3080.7|3085.2|3080.7|3084.7|3077.2|0
1594303800000|2020-07-09 14:10:00|3085.7|3081.2|3085.7|3080.7|3085.7|3081.7|3085.7|3078.7|0
1594304100000|2020-07-09 14:15:00|3085.2|3080.2|3081.7|3075.7|3085.2|3080.7|3081.7|3074.7|0
1594304400000|2020-07-09 14:20:00|3080.7|3075.2|3083.2|3075.7|3084.2|3078.7|3080.7|3074.2|0
1594304700000|2020-07-09 14:25:00|3082.7|3076.2|3079.7|3074.2|3082.7|3077.2|3079.2|3072.7|5
1594305000000|2020-07-09 14:30:00|3080.2|3073.7|3082.2|3074.7|3082.2|3076.7|3078.7|3073.2|1
1594305300000|2020-07-09 14:35:00|3081.7|3075.2|3075.2|3069.7|3081.7|3075.7|3075.2|3069.7|0
1594305600000|2020-07-09 14:40:00|3075.7|3069.2|3071.2|3064.2|3075.7|3070.2|3071.2|3062.2|0
1594305900000|2020-07-09 14:45:00|3070.7|3063.7|3068.7|3062.2|3071.7|3066.2|3068.7|3061.7|0
1594306200000|2020-07-09 14:50:00|3067.7|3061.7|3066.2|3057.7|3069.2|3062.7|3066.2|3057.7|0
1594306500000|2020-07-09 14:55:00|3065.2|3058.7|3057.7|3051.2|3065.2|3059.2|3054.2|3050.2|2
1594306800000|2020-07-09 15:00:00|3057.2|3050.7|3050.2|3043.7|3057.2|3051.7|3050.2|3042.7|0
1594307100000|2020-07-09 15:05:00|3049.2|3043.2|3053.2|3046.2|3053.2|3047.2|3048.2|3041.2|2
1594307400000|2020-07-09 15:10:00|3052.2|3045.7|3053.2|3047.7|3053.2|3048.7|3052.2|3045.7|0
1594307700000|2020-07-09 15:15:00|3050.7|3047.2|3046.7|3039.7|3051.7|3050.2|3046.7|3038.7|3
1594308000000|2020-07-09 15:20:00|3043.2|3039.2|3047.7|3041.2|3048.7|3042.2|3043.2|3037.7|10
1594308300000|2020-07-09 15:25:00|3046.7|3040.7|3050.7|3044.2|3050.7|3044.7|3046.2|3038.2|0
1594308600000|2020-07-09 15:30:00|3051.2|3038.2|3058.7|3035.7|3060.7|3044.7|3051.2|3032.2|0
1594308900000|2020-07-09 15:35:00|3059.2|3036.2|3067.2|3032.2|3067.2|3040.2|3059.2|3032.2|0
1594309200000|2020-07-09 15:40:00||3017.7||3019.2||3030.7||3017.7|0
1594310400000|2020-07-09 16:00:00|3067.7||3067.7||3067.7||3067.2||0
1594310700000|2020-07-09 16:05:00|3057.2||3057.2||3057.2||3057.2||0
1594311900000|2020-07-09 16:25:00||3010.7||3019.7||3019.7||3010.7|0
1594313400000|2020-07-09 16:50:00||3013.2||3020.7||3020.7||3013.2|0
1594314300000|2020-07-09 17:05:00||3014.2||3021.2||3021.2||3014.2|0
1594315200000|2020-07-09 17:20:00||3014.7||3021.7||3021.7||3014.7|0
1594315500000|2020-07-09 17:25:00||3015.2||3022.2||3022.2||3015.2|0
1594315800000|2020-07-09 17:30:00||3010.7||3022.7||3022.7||3010.7|0
1594316100000|2020-07-09 17:35:00||3016.2||3023.2||3023.2||3016.2|0
1594316400000|2020-07-09 17:40:00||3016.7||3023.7||3023.7||3016.7|0
1594316700000|2020-07-09 17:45:00||3010.7||3024.7||3024.7||3010.7|0
1594317600000|2020-07-09 18:00:00||3017.7||3010.7||3017.7||3010.7|0
1594320300000|2020-07-09 18:45:00|3067.7|3020.2|3067.7|3020.2|3067.7|3020.2|3067.7|3020.2|1
1594320900000|2020-07-09 18:55:00||3020.7||3055.2||3057.2||3020.7|0
1594321200000|2020-07-09 19:00:00||3020.2||3055.2||3055.2||3020.2|0
1594321800000|2020-07-09 19:10:00||3055.7||3059.2||3059.2||3055.7|0
1594322100000|2020-07-09 19:15:00||3059.7||3020.2||3059.7||3020.2|0
1594323300000|2020-07-09 19:35:00|3067.2||3067.2||3067.2||3067.2||0
1594323600000|2020-07-09 19:40:00||3010.7||3021.2||3021.2||3010.7|0
1594323900000|2020-07-09 19:45:00|3067.7|3025.7|3097.7|3021.7|3118.7|3025.7|3067.7|3021.7|2
1594324200000|2020-07-09 19:50:00|3104.2|3022.2|3096.7|3060.2|3104.2|3060.2|3096.7|3022.2|0
1594324500000|2020-07-09 19:55:00||3053.7||3053.7||3053.7||3053.7|0
1594360800000|2020-07-10 06:00:00|3066.7|3003.7|3086.7|3046.2|3087.7|3046.2|3066.7|2990.7|0
1594362000000|2020-07-10 06:20:00||3045.2||3046.2||3046.2||3045.2|0
1594362300000|2020-07-10 06:25:00|3081.2||3080.7||3081.2||3080.7||0
1594362600000|2020-07-10 06:30:00|3080.2||3080.2||3080.2||3080.2||0
1594362900000|2020-07-10 06:35:00|3072.2||3072.2||3072.2||3072.2||0
1594363800000|2020-07-10 06:50:00|3071.7||3072.2||3072.2||3071.7||0
1594364100000|2020-07-10 06:55:00|3071.7|2953.2|3071.7|3007.7|3072.2|3007.7|3071.7|2953.2|1
1594364400000|2020-07-10 07:00:00|3072.2|3001.7|3055.7|3038.7|3072.2|3046.7|3055.7|2999.7|0
1594364700000|2020-07-10 07:05:00|3055.2|3037.7|3062.2|3052.2|3062.2|3053.2|3051.7|3037.7|0
1594365000000|2020-07-10 07:10:00|3061.2|3052.7|3059.7|3049.2|3063.2|3054.7|3057.2|3047.2|0
1594365300000|2020-07-10 07:15:00|3058.7|3049.7|3050.2|3043.7|3058.7|3050.7|3048.2|3041.7|4
1594365600000|2020-07-10 07:20:00|3049.2|3043.2|3050.7|3044.2|3050.7|3044.7|3048.7|3041.2|0
1594365900000|2020-07-10 07:25:00|3051.2|3044.7|3052.7|3046.7|3053.2|3047.7|3051.2|3043.7|3
1594366200000|2020-07-10 07:30:00|3053.2|3047.2|3058.7|3052.2|3058.7|3053.2|3053.2|3047.2|0
1594366500000|2020-07-10 07:35:00|3059.2|3052.7|3055.2|3048.2|3061.2|3055.2|3055.2|3047.7|0
1594366800000|2020-07-10 07:40:00|3054.7|3048.7|3055.2|3049.2|3056.2|3050.7|3054.2|3047.2|0
1594367100000|2020-07-10 07:45:00|3055.7|3049.7|3058.7|3052.2|3058.7|3052.7|3055.7|3048.7|0
1594367400000|2020-07-10 07:50:00|3056.7|3052.7|3063.2|3056.2|3063.2|3057.7|3056.7|3052.2|1
1594367700000|2020-07-10 07:55:00|3062.7|3056.7|3065.7|3059.2|3065.7|3060.2|3061.2|3054.7|0
1594368000000|2020-07-10 08:00:00|3066.2|3059.7|3071.7|3065.7|3071.7|3067.2|3065.7|3058.7|0
1594368300000|2020-07-10 08:05:00|3069.2|3066.2|3073.2|3067.2|3074.7|3069.2|3069.2|3065.2|6
1594368600000|2020-07-10 08:10:00|3072.7|3066.7|3073.2|3066.7|3073.2|3067.2|3072.2|3065.2|0
1594368900000|2020-07-10 08:15:00|3073.7|3067.2|3075.2|3067.7|3076.2|3070.2|3073.7|3066.7|0
1594369200000|2020-07-10 08:20:00|3075.7|3068.2|3074.7|3068.7|3075.7|3069.7|3074.7|3067.2|0
1594369500000|2020-07-10 08:25:00|3075.2|3067.7|3074.7|3068.7|3075.7|3070.2|3073.2|3066.7|3
1594369800000|2020-07-10 08:30:00|3075.2|3069.2|3072.7|3063.2|3075.7|3069.7|3072.7|3063.2|0
1594370100000|2020-07-10 08:35:00|3072.2|3063.7|3071.2|3066.2|3072.2|3068.7|3070.7|3062.7|5
1594370400000|2020-07-10 08:40:00|3071.7|3066.7|3074.2|3068.2|3074.2|3069.2|3071.7|3065.7|0
1594370700000|2020-07-10 08:45:00|3073.7|3067.7|3068.2|3062.7|3073.7|3069.2|3068.2|3061.7|0
1594371000000|2020-07-10 08:50:00|3068.7|3062.2|3068.2|3061.7|3069.2|3064.2|3068.2|3061.2|0
1594371300000|2020-07-10 08:55:00|3067.2|3062.2|3067.2|3061.2|3067.2|3062.7|3066.2|3060.2|0
1594371600000|2020-07-10 09:00:00|3067.7|3061.7|3067.2|3061.2|3067.7|3063.7|3066.7|3059.7|5
1594371900000|2020-07-10 09:05:00|3067.7|3061.7|3065.2|3058.2|3068.2|3063.2|3065.2|3057.7|0
1594372200000|2020-07-10 09:10:00|3064.7|3057.7|3064.2|3057.7|3064.7|3058.7|3064.2|3056.7|0
1594372500000|2020-07-10 09:15:00|3064.7|3058.2|3066.2|3059.7|3066.2|3060.2|3064.7|3057.7|0
1594372800000|2020-07-10 09:20:00|3066.7|3059.2|3067.7|3061.7|3067.7|3061.7|3066.7|3058.7|0
1594373100000|2020-07-10 09:25:00|3068.2|3061.2|3069.7|3062.7|3069.7|3063.7|3068.2|3060.7|0
1594373400000|2020-07-10 09:30:00|3070.2|3063.2|3071.2|3065.2|3071.2|3066.2|3070.2|3061.7|0
1594373700000|2020-07-10 09:35:00|3071.7|3065.7|3071.7|3068.2|3071.7|3068.2|3071.7|3064.2|0
1594374000000|2020-07-10 09:40:00|3072.2|3064.2|3071.7|3065.2|3072.2|3065.7|3071.7|3064.2|40
1594374300000|2020-07-10 09:45:00|3072.2|3065.7|3071.2|3064.2|3072.7|3067.2|3071.2|3063.2|0
1594374600000|2020-07-10 09:50:00|3071.7|3064.7|3074.2|3068.2|3074.7|3068.2|3071.7|3064.2|0
1594374900000|2020-07-10 09:55:00|3073.7|3067.7|3071.7|3065.2|3074.2|3068.2|3071.7|3064.2|0
1594375200000|2020-07-10 10:00:00|3072.2|3065.7|3070.7|3063.7|3072.2|3067.2|3070.7|3062.2|0
1594375500000|2020-07-10 10:05:00|3070.2|3064.2|3069.7|3063.7|3070.2|3064.7|3069.7|3062.7|0
1594375800000|2020-07-10 10:10:00|3070.2|3064.2|3070.2|3063.7|3070.2|3064.7|3070.2|3061.2|1
1594376100000|2020-07-10 10:15:00|3069.7|3063.2|3068.7|3063.7|3069.7|3063.7|3068.2|3062.2|0
1594376400000|2020-07-10 10:20:00|3069.2|3063.2|3069.2|3064.2|3069.7|3064.7|3069.2|3060.7|0
1594376700000|2020-07-10 10:25:00|3069.7|3064.7|3070.2|3065.2|3070.7|3065.7|3069.7|3063.7|0
1594377000000|2020-07-10 10:30:00|3070.7|3065.7|3071.7|3067.2|3072.2|3067.7|3070.2|3065.2|0
1594377300000|2020-07-10 10:35:00|3072.2|3067.7|3075.7|3070.7|3075.7|3070.7|3071.7|3067.7|1
1594377600000|2020-07-10 10:40:00|3076.2|3070.2|3077.2|3071.2|3077.2|3072.2|3076.2|3070.2|0
1594377900000|2020-07-10 10:45:00||3071.7||3072.2||3072.7||3071.2|0
1594378200000|2020-07-10 10:50:00|3077.7|3072.7|3077.2|3072.2|3078.7|3073.7|3077.2|3070.7|0
1594378500000|2020-07-10 10:55:00|3076.7|3071.7|3076.2|3071.2|3076.7|3071.7|3076.2|3069.7|0
1594378800000|2020-07-10 11:00:00|3076.7|3068.7|3076.7|3071.7|3087.7|3072.2|3075.7|3065.2|0
1594379100000|2020-07-10 11:05:00|3077.7|3071.2|3078.2|3072.2|3079.2|3074.7|3077.2|3071.2|0
1594379400000|2020-07-10 11:10:00|3078.7|3072.7|3079.2|3072.7|3079.2|3074.2|3078.7|3072.2|0
1594379700000|2020-07-10 11:15:00|3078.7|3072.2|3077.2|3071.2|3078.7|3075.2|3077.2|3071.2|20
1594380000000|2020-07-10 11:20:00|3076.7|3070.7|3078.7|3073.2|3078.7|3073.7|3076.7|3070.7|0
1594380300000|2020-07-10 11:25:00|3078.2|3072.7|3079.7|3074.2|3079.7|3074.2|3078.2|3071.7|0
1594380600000|2020-07-10 11:30:00|3077.2|3074.7|3080.7|3075.2|3080.7|3075.7|3077.2|3073.7|1
1594380900000|2020-07-10 11:35:00|3081.2|3075.7|3081.2|3076.2|3081.7|3079.2|3080.7|3074.7|10
1594381200000|2020-07-10 11:40:00|3080.7|3075.7|3081.2|3075.7|3081.7|3076.7|3080.7|3075.7|0
1594381500000|2020-07-10 11:45:00|3080.7|3076.2|3078.2|3071.7|3080.7|3076.7|3078.2|3071.2|0
1594381800000|2020-07-10 11:50:00|3077.7|3072.2|3077.2|3071.2|3077.7|3073.2|3077.2|3069.2|0
1594382100000|2020-07-10 11:55:00|3076.7|3070.7|3078.2|3072.7|3078.2|3073.2|3076.2|3069.2|0
1594382400000|2020-07-10 12:00:00|3077.7|3072.2|3079.7|3073.7|3079.7|3074.2|3077.7|3071.7|0
1594382700000|2020-07-10 12:05:00|3079.2|3073.2|3079.2|3072.7|3079.7|3074.7|3079.2|3072.7|0
1594383000000|2020-07-10 12:10:00|3078.7|3072.2|3077.2|3071.7|3078.7|3072.2|3077.2|3070.7|0
1594383300000|2020-07-10 12:15:00|3076.7|3072.2|3081.7|3074.2|3081.7|3074.2|3075.2|3072.2|2
1594383600000|2020-07-10 12:20:00|3081.2|3073.7|3078.7|3072.7|3081.2|3073.7|3078.7|3070.2|0
1594383900000|2020-07-10 12:25:00|3078.2|3072.2|3079.7|3074.7|3079.7|3075.7|3076.7|3070.7|2
1594384200000|2020-07-10 12:30:00|3079.2|3075.2|3080.2|3075.2|3081.7|3077.2|3079.2|3072.7|0
1594384500000|2020-07-10 12:35:00|3079.7|3074.7|3080.7|3075.7|3081.2|3076.7|3078.2|3073.2|0
1594384800000|2020-07-10 12:40:00|3081.7|3076.2|3076.7|3071.2|3081.7|3077.7|3076.7|3069.7|0
1594385100000|2020-07-10 12:45:00|3077.2|3071.7|3075.7|3071.2|3077.2|3072.7|3075.7|3068.2|0
1594385400000|2020-07-10 12:50:00|3076.2|3070.7|3075.7|3070.7|3076.2|3071.7|3075.7|3069.7|0
1594385700000|2020-07-10 12:55:00|3076.2|3071.2|3076.2|3071.7|3076.2|3071.7|3075.7|3070.7|0
1594386000000|2020-07-10 13:00:00|3076.7|3072.2|3079.7|3074.7|3079.7|3074.7|3076.7|3069.2|0
1594386300000|2020-07-10 13:05:00|3080.2|3075.2|3078.2|3073.2|3080.7|3075.7|3078.2|3072.2|0
1594386600000|2020-07-10 13:10:00|3078.7|3073.7|3078.7|3073.2|3079.2|3074.7|3078.2|3071.7|0
1594386900000|2020-07-10 13:15:00|3079.2|3073.7|3078.7|3073.7|3079.2|3075.2|3078.7|3073.2|0
1594387200000|2020-07-10 13:20:00|3079.2|3073.2|3080.7|3075.7|3080.7|3076.7|3078.7|3073.2|0
1594387500000|2020-07-10 13:25:00|3080.2|3076.2|3082.7|3078.2|3083.2|3079.2|3080.2|3076.2|0
1594387800000|2020-07-10 13:30:00|3083.2|3078.7|3075.7|3070.2|3084.7|3078.7|3075.7|3069.2|0
1594388100000|2020-07-10 13:35:00|3074.7|3069.7|3072.2|3067.7|3074.7|3069.7|3069.7|3064.2|1
1594388400000|2020-07-10 13:40:00|3072.7|3068.2|3075.7|3070.7|3075.7|3070.7|3071.7|3064.7|0
1594388700000|2020-07-10 13:45:00|3075.2|3070.2|3070.7|3065.2|3075.2|3070.7|3070.7|3063.7|0
1594389000000|2020-07-10 13:50:00|3071.2|3065.7|3063.2|3057.7|3071.2|3066.7|3063.2|3055.7|0
1594389300000|2020-07-10 13:55:00|3063.7|3058.2|3065.7|3060.7|3065.7|3061.2|3062.2|3055.2|0
1594389600000|2020-07-10 14:00:00|3065.2|3060.2|3056.7|3052.2|3065.2|3060.2|3056.7|3051.7|1
1594389900000|2020-07-10 14:05:00|3057.2|3051.7|3058.7|3054.7|3058.7|3054.7|3056.7|3050.2|0
1594390200000|2020-07-10 14:10:00|3058.2|3054.2|3063.2|3058.7|3063.2|3059.2|3058.2|3054.2|2
1594390500000|2020-07-10 14:15:00|3063.7|3059.2|3064.2|3058.7|3064.7|3060.7|3063.7|3055.2|0
1594390800000|2020-07-10 14:20:00|3063.2|3059.2|3060.2|3055.2|3063.7|3059.2|3060.2|3053.2|0
1594391100000|2020-07-10 14:25:00|3060.7|3055.7|3062.7|3056.2|3063.2|3057.7|3060.7|3054.2|0
1594391400000|2020-07-10 14:30:00|3062.2|3055.7|3063.7|3058.2|3064.2|3059.2|3061.7|3054.7|0
1594391700000|2020-07-10 14:35:00|3062.7|3057.7|3060.7|3056.7|3062.7|3057.7|3060.2|3053.2|3
1594392000000|2020-07-10 14:40:00|3061.2|3057.2|3062.2|3058.2|3063.7|3058.7|3059.7|3052.7|3
1594392300000|2020-07-10 14:45:00|3062.7|3057.7|3060.2|3055.2|3063.7|3059.2|3060.2|3055.2|0
1594392600000|2020-07-10 14:50:00|3059.2|3055.7|3060.7|3055.2|3060.7|3056.2|3058.2|3052.2|0
1594392900000|2020-07-10 14:55:00|3061.2|3054.7|3062.2|3056.2|3062.2|3057.2|3060.2|3053.2|0
1594393200000|2020-07-10 15:00:00|3061.7|3055.7|3058.7|3052.2|3061.7|3055.7|3058.7|3051.7|0
1594393500000|2020-07-10 15:05:00|3059.2|3051.7|3058.7|3053.2|3059.2|3053.7|3058.7|3050.7|0
1594393800000|2020-07-10 15:10:00|3059.2|3052.7|3057.2|3051.7|3059.2|3053.7|3057.2|3050.2|1
1594394100000|2020-07-10 15:15:00|3057.7|3052.7|3058.2|3052.7|3058.7|3053.2|3057.2|3051.2|0
1594394400000|2020-07-10 15:20:00|3058.7|3053.2|3059.2|3055.7|3059.2|3055.7|3058.2|3051.2|1
1594394700000|2020-07-10 15:25:00|3059.7|3055.2|3058.7|3052.2|3059.7|3055.7|3057.7|3049.7|0
1594395000000|2020-07-10 15:30:00|3059.2|3051.7|3060.2|3045.2|3062.2|3056.2|3058.2|3042.7|0
1594395300000|2020-07-10 15:35:00|3060.7|3045.7|3062.2|3048.7|3062.2|3050.7|3060.7|3045.2|0
1594395600000|2020-07-10 15:40:00|3058.7|3042.7|3058.7|3052.7|3058.7|3053.7|3058.7|3042.7|0
1594395900000|2020-07-10 15:45:00|3062.2|3053.2|3062.2|3050.7|3062.2|3053.7|3062.2|3050.7|1
1594396800000|2020-07-10 16:00:00||3050.2||3050.7||3050.7||3050.2|0
1594397700000|2020-07-10 16:15:00||3050.2||3050.7||3050.7||3050.2|0
1594398300000|2020-07-10 16:25:00||3050.2||3050.2||3050.2||3050.2|0
1594401300000|2020-07-10 17:15:00|3078.2|3055.2|3078.2|3050.2|3078.2|3056.2|3078.2|3050.2|1
1594401600000|2020-07-10 17:20:00|3077.7||3080.7||3080.7||3077.7||0
1594402200000|2020-07-10 17:30:00|3079.2||3078.7||3079.2||3078.7||0
1594402500000|2020-07-10 17:35:00|3080.7|3063.2|3080.7|3063.2|3080.7|3063.2|3078.7|3063.2|0
1594402800000|2020-07-10 17:40:00|3081.2||3081.2||3081.2||3081.2||0
1594404600000|2020-07-10 18:10:00|3080.7||3080.7||3080.7||3080.7||0
1594405800000|2020-07-10 18:30:00|3081.2||3081.2||3081.2||3081.2||0
1594407900000|2020-07-10 19:05:00|3080.7||3080.7||3080.7||3080.7||0
1594408200000|2020-07-10 19:10:00|3081.2||3081.2||3081.2||3081.2||0
1594409400000|2020-07-10 19:30:00|3091.2|3057.2|3087.7|3061.2|3091.2|3061.2|3087.2|3057.2|1
1594409700000|2020-07-10 19:35:00|3091.2||3088.2||3091.2||3088.2||0
1594410000000|2020-07-10 19:40:00|3087.7||3086.7||3087.7||3086.7||0
1594410300000|2020-07-10 19:45:00|3091.2||3089.2||3091.2||3089.2||0
1594410600000|2020-07-10 19:50:00|3091.2||3091.2||3091.2||3091.2||0
1594410900000|2020-07-10 19:55:00|3090.7||3091.2||3091.2||3089.7||0
1594620000000|2020-07-13 06:00:00|3138.2|3076.2|3138.2|3076.2|3138.2|3078.7|3137.7|3076.2|0
1594621800000|2020-07-13 06:30:00|3136.2||3135.7||3136.2||3135.7||0
1594622100000|2020-07-13 06:35:00|3135.2|3076.7|3131.7|3076.7|3135.2|3076.7|3131.7|3076.7|0
1594622400000|2020-07-13 06:40:00|3135.2||3135.2||3135.2||3135.2||0
1594623000000|2020-07-13 06:50:00||3076.2||3043.7||3076.2||3043.7|0
1594623300000|2020-07-13 06:55:00|3135.7|3050.2|3130.7|3080.2|3135.7|3080.2|3130.7|3050.2|0
1594623600000|2020-07-13 07:00:00|3113.2|3080.7|3088.2|3078.2|3131.7|3080.7|3086.2|3077.7|0
1594623900000|2020-07-13 07:05:00|3087.7|3077.7|3078.7|3066.2|3088.2|3077.7|3077.7|3061.2|0
1594624200000|2020-07-13 07:10:00|3078.2|3066.7|3064.2|3055.2|3078.2|3066.7|3064.2|3052.7|0
1594624500000|2020-07-13 07:15:00|3064.7|3055.7|3066.2|3059.2|3066.2|3060.2|3060.7|3050.7|0
1594624800000|2020-07-13 07:20:00|3065.7|3059.7|3070.7|3064.2|3073.2|3068.2|3065.7|3057.2|0
1594625100000|2020-07-13 07:25:00|3071.2|3064.7|3068.7|3062.2|3071.2|3065.7|3066.7|3061.7|1
1594625400000|2020-07-13 07:30:00|3068.2|3061.7|3069|3064|3070.7|3065.7|3067.7|3059.2|0
1594625700000|2020-07-13 07:35:00|3069.5|3064.5|3072.5|3067.5|3072.5|3067.5|3069.5|3064|1
1594626000000|2020-07-13 07:40:00|3072|3067|3074|3069|3074|3069.5|3072|3066.5|0
1594626300000|2020-07-13 07:45:00|3074.5|3069.5|3073.5|3067.5|3076|3071.5|3073.5|3065.5|0
1594626600000|2020-07-13 07:50:00|3074|3067|3075.5|3070|3076|3072|3074|3067|0
1594626900000|2020-07-13 07:55:00|3076|3070.5|3074.5|3067.5|3076|3072|3074.5|3067.5|0
1594627200000|2020-07-13 08:00:00|3073.5|3067|3071|3066|3073.5|3068|3069.5|3063.5|0
1594627500000|2020-07-13 08:05:00|3071.5|3066.5|3074|3069|3074|3069|3071.5|3066.5|0
1594627800000|2020-07-13 08:10:00|3074.5|3068.5|3079|3073.5|3079|3074|3074.5|3068.5|1
1594628100000|2020-07-13 08:15:00|3078.5|3073|3078.5|3072.5|3078.5|3074|3078|3071.5|0
1594628400000|2020-07-13 08:20:00|3078|3072|3077|3072|3078.5|3074.5|3076.5|3070.5|23
1594628700000|2020-07-13 08:25:00|3077.5|3071.5|3080.5|3076|3081|3076.5|3077.5|3071.5|0
1594629000000|2020-07-13 08:30:00|3081|3075.5|3076|3070.5|3081.5|3076.5|3076|3069|0
1594629300000|2020-07-13 08:35:00|3075|3070|3074.5|3069|3076|3071.5|3074|3067|0
1594629600000|2020-07-13 08:40:00|3073.5|3068.5|3074.5|3070|3075|3070.5|3072.5|3067|0
1594629900000|2020-07-13 08:45:00|3074|3069.5|3076|3071|3077.5|3073|3074|3069|0
1594630200000|2020-07-13 08:50:00|3075.5|3070.5|3076|3071|3076.5|3072|3075.5|3070.5|0
1594630500000|2020-07-13 08:55:00|3076.5|3070.5|3075|3070.5|3076.5|3071|3075|3069.5|0
1594630800000|2020-07-13 09:00:00|3075.5|3071|3078.5|3074|3078.5|3074|3075.5|3069.5|0
1594631100000|2020-07-13 09:05:00|3079|3074.5|3080.5|3076|3080.5|3076|3079|3074|0
1594631400000|2020-07-13 09:10:00|3081|3076.5|3080|3075|3081|3076.5|3080|3074.5|0
1594631700000|2020-07-13 09:15:00|3080.5|3074.5|3081|3075.5|3081.5|3077|3080|3074.5|0
1594632000000|2020-07-13 09:20:00|3080.5|3075|3079|3074|3080.5|3075.5|3077|3069|0
1594632300000|2020-07-13 09:25:00|3079.5|3074.5|3079.5|3074|3080|3075.5|3079.5|3074|0
1594632600000|2020-07-13 09:30:00|3079|3073.5|3079.5|3073.5|3080|3075|3078.5|3072.5|0
1594632900000|2020-07-13 09:35:00|3080|3074|3081.5|3076.5|3081.5|3077.5|3080|3073.5|0
1594633200000|2020-07-13 09:40:00|3081|3076|3080.5|3075.5|3081|3076.5|3080.5|3073|0
1594633500000|2020-07-13 09:45:00|3081|3076|3081|3076.5|3081.5|3077|3080.5|3074.5|0
1594633800000|2020-07-13 09:50:00|3081.5|3076|3082.5|3078|3083|3078|3081|3075.5|0
1594634100000|2020-07-13 09:55:00|3083|3078.5|3087|3082|3087.5|3082.5|3082.5|3078|0
1594634400000|2020-07-13 10:00:00|3086.5|3081.5|3085|3080|3086.5|3081.5|3085|3077.5|0
1594634700000|2020-07-13 10:05:00|3084|3080.5|3083.5|3078|3086|3081.5|3083.5|3076|0
1594635000000|2020-07-13 10:10:00|3083|3078.5|3081.5|3076.5|3083|3078.5|3081.5|3073.5|0
1594635300000|2020-07-13 10:15:00|3082|3076|3082.5|3078|3082.5|3078|3081.5|3073.5|0
1594635600000|2020-07-13 10:20:00|3082|3077.5|3083|3079|3083.5|3079|3082|3077|0
1594635900000|2020-07-13 10:25:00|3083.5|3079.5|3084|3079.5|3084.5|3079.5|3083|3079|0
1594636200000|2020-07-13 10:30:00|3084.5|3079|3084|3079|3084.5|3079.5|3084|3079|0
1594636500000|2020-07-13 10:35:00|3083.5|3077|3082|3076.5|3083.5|3077.5|3082|3076|4
1594636800000|2020-07-13 10:40:00|3081.5|3077|3082|3077|3082.5|3078|3081|3076|0
1594637100000|2020-07-13 10:45:00|3082.5|3077.5|3083|3078.5|3083.5|3079|3082|3074.5|0
1594637400000|2020-07-13 10:50:00|3083.5|3079|3087|3082.5|3087|3082.5|3083|3076.5|0
1594637700000|2020-07-13 10:55:00|3087.5|3083|3087|3082|3088.5|3084|3087|3080|0
1594638000000|2020-07-13 11:00:00|3087.5|3081.5|3088.5|3083.5|3089.5|3084|3087.5|3077|0
1594638300000|2020-07-13 11:05:00|3089|3084|3089|3083.5|3089.5|3085|3089|3081|0
1594638600000|2020-07-13 11:10:00|3088.5|3083|3089|3084|3089.5|3084.5|3088|3083|0
1594638900000|2020-07-13 11:15:00|3089.5|3083.5|3089|3084|3089.5|3084.5|3089|3083.5|0
1594639200000|2020-07-13 11:20:00|3089.5|3084.5|3089.5|3084.5|3090|3085.5|3089.5|3084.5|0
1594639500000|2020-07-13 11:25:00||3084||3084.5||3084.5||3083.5|0
1594639800000|2020-07-13 11:30:00|3089|3084|3088.5|3083|3089|3085|3088.5|3080|0
1594640100000|2020-07-13 11:35:00|3088|3082.5|3085.5|3080|3088|3083|3085.5|3077.5|0
1594640400000|2020-07-13 11:40:00|3084.5|3079.5|3084.5|3080|3084.5|3080.5|3083.5|3078|0
1594640700000|2020-07-13 11:45:00|3085|3080.5|3085|3080.5|3085.5|3081|3084.5|3080|0
1594641000000|2020-07-13 11:50:00|3085.5|3081|3084.5|3079.5|3086|3081.5|3084.5|3075|5
1594641300000|2020-07-13 11:55:00|3083.5|3079|3083.5|3079|3083.5|3079.5|3083.5|3078|0
1594641600000|2020-07-13 12:00:00|3083|3078.5|3083|3077.5|3083|3079|3083|3077|0
1594641900000|2020-07-13 12:05:00|3082|3078|3082|3077|3082|3078|3082|3073|0
1594642200000|2020-07-13 12:10:00|3082.5|3077.5|3083.5|3079|3084|3079.5|3082.5|3077|0
1594642500000|2020-07-13 12:15:00|3084|3078.5|3084.5|3079.5|3084.5|3080|3083.5|3078.5|0
1594642800000|2020-07-13 12:20:00|3084|3079|3084|3078.5|3084.5|3079.5|3084|3078|0
1594643100000|2020-07-13 12:25:00|3083.5|3079|3082|3077.5|3083.5|3079|3082|3075|0
1594643400000|2020-07-13 12:30:00|3081.5|3077|3082|3077.5|3082|3077.5|3081.5|3076.5|0
1594643700000|2020-07-13 12:35:00|3082.5|3077|3081|3075|3082.5|3077.5|3081|3074|0
1594644000000|2020-07-13 12:40:00|3080.5|3075.5|3081|3076.5|3081|3076.5|3080|3075|4
1594644300000|2020-07-13 12:45:00|3081.5|3077|3082.5|3078.5|3083|3079|3081.5|3077|0
1594644600000|2020-07-13 12:50:00|3082|3078|3081|3077|3082|3078|3080.5|3074.5|0
1594644900000|2020-07-13 12:55:00|3081.5|3077.5|3081.5|3077|3082|3077.5|3081.5|3076.5|0
1594645200000|2020-07-13 13:00:00|3082|3076.5|3084|3079|3084.5|3080|3081.5|3076.5|0
1594645500000|2020-07-13 13:05:00|3083.5|3079.5|3082.5|3079|3083.5|3079.5|3082|3076|0
1594645800000|2020-07-13 13:10:00|3083|3079.5|3084.5|3080|3084.5|3080|3082.5|3079|0
1594646100000|2020-07-13 13:15:00|3085|3080.5|3084.5|3080.5|3085|3080.5|3084.5|3079.5|0
1594646400000|2020-07-13 13:20:00|3085|3080|3083.5|3079.5|3085|3080.5|3083.5|3079|0
1594646700000|2020-07-13 13:25:00|3084|3079|3085|3081.5|3085.5|3081.5|3083.5|3079|0
1594647000000|2020-07-13 13:30:00|3085.5|3082|3085.5|3081.5|3088|3083.5|3085.5|3081.5|0
1594647300000|2020-07-13 13:35:00|3086|3082|3088.5|3083.5|3089|3084.5|3086|3081.5|0
1594647600000|2020-07-13 13:40:00|3089|3083|3090|3086|3090|3086|3088.5|3082.5|0
1594647900000|2020-07-13 13:45:00|3089.5|3086.5|3091|3087.5|3091.5|3088|3089.5|3086|0
1594648200000|2020-07-13 13:50:00|3091.5|3087|3093.5|3088.5|3093.5|3089.5|3091|3087|4
1594648500000|2020-07-13 13:55:00|3094|3089|3092.5|3087.5|3096.5|3092.5|3092.5|3086.5|0
1594648800000|2020-07-13 14:00:00|3093|3088|3093.5|3088.5|3095|3089.5|3093|3086|0
1594649100000|2020-07-13 14:05:00|3093|3088|3096|3091|3096|3091|3093|3087.5|0
1594649400000|2020-07-13 14:10:00|3096.5|3090.5|3096.5|3091|3096.5|3092|3096.5|3090.5|0
1594649700000|2020-07-13 14:15:00|3096|3090.5|3095.5|3090.5|3096|3092|3095.5|3090|0
1594650000000|2020-07-13 14:20:00|3096|3091|3095.5|3090.5|3096|3091|3095.5|3089.5|0
1594650300000|2020-07-13 14:25:00|3095|3090|3094.5|3088.5|3095|3090.5|3094.5|3088|0
1594650600000|2020-07-13 14:30:00|3094|3088|3093.5|3084.5|3094|3088|3093.5|3084.5|0
1594650900000|2020-07-13 14:35:00|3093|3084|3090.5|3085|3093|3086|3090.5|3083.5|0
1594651200000|2020-07-13 14:40:00|3091|3085.5|3092|3087|3092|3087.5|3090.5|3084.5|1
1594651500000|2020-07-13 14:45:00|3091.5|3086.5|3092|3087|3092|3087.5|3090|3084|0
1594651800000|2020-07-13 14:50:00|3092.5|3087.5|3091|3085.5|3092.5|3087.5|3091|3084.5|0
1594652100000|2020-07-13 14:55:00|3091.5|3085|3091.5|3087|3092|3087.5|3091|3084.5|0
1594652400000|2020-07-13 15:00:00|3092|3086.5|3092|3087|3092.5|3088|3091.5|3086|0
1594652700000|2020-07-13 15:05:00|3092.5|3087.5|3093|3088|3093.5|3089|3092|3087|0
1594653000000|2020-07-13 15:10:00|3092.5|3088.5|3095|3091|3095.5|3091|3092|3087|1
1594653300000|2020-07-13 15:15:00|3095.5|3090.5|3095.5|3091.5|3095.5|3092.5|3095|3090|7
1594653600000|2020-07-13 15:20:00|3096|3091|3095.5|3091|3096|3091.5|3095.5|3089.5|0
1594653900000|2020-07-13 15:25:00|3096|3091.5|3099|3094|3099|3094.5|3095.5|3088|0
1594654200000|2020-07-13 15:30:00|3098.5|3093|3106.5|3093|3114.5|3095.5|3098.5|3089|1
1594654500000|2020-07-13 15:35:00|3105.5|3093.5|3111.5|3083|3118.5|3093.5|3102|3083|0
1594654800000|2020-07-13 15:40:00|3112|3083.5|3141|3084.5|3141|3086.5|3111|3083.5|0
1594655100000|2020-07-13 15:45:00|3124|3082.5|3109.5|3083|3141|3083|3108.5|3082.5|0
1594655400000|2020-07-13 15:50:00|3109||3109||3110.5||3108.5||0
1594655700000|2020-07-13 15:55:00|3108.5||3109||3109.5||3108.5||0
1594656000000|2020-07-13 16:00:00|3108.5||3110||3110.5||3108.5||0
1594656300000|2020-07-13 16:05:00|3109.5|3082.5|3110|3083|3110.5|3083|3108|3082.5|0
1594656600000|2020-07-13 16:10:00|3109.5|3082.5|3108.5|3083|3113.5|3083|3107|3082.5|0
1594656900000|2020-07-13 16:15:00|3109|3082.5|3109|3082.5|3129|3083|3109|3082.5|0
1594657200000|2020-07-13 16:20:00|3108||3122||3129||3108||0
1594657500000|2020-07-13 16:25:00|3129||3120.5||3129||3120.5||0
1594657800000|2020-07-13 16:30:00|3129|3083|3111|3083|3129|3083|3111|3083|0
1594658100000|2020-07-13 16:35:00|3118||3110||3129||3110||0
1594658400000|2020-07-13 16:40:00|3117||3111.5||3141||3109.5||0
1594658700000|2020-07-13 16:45:00|3141||3111||3141||3111||0
1594659300000|2020-07-13 16:55:00|3118||3112.5||3118||3112.5||0
1594659600000|2020-07-13 17:00:00|3141||3141||3141||3113.5||0
1594660800000|2020-07-13 17:20:00||3083.5||3083.5||3083.5||3083.5|0
1594661100000|2020-07-13 17:25:00||3083||3083.5||3083.5||3083|0
1594661700000|2020-07-13 17:35:00||3083||3083.5||3083.5||3083|0
1594662000000|2020-07-13 17:40:00||3083||3083.5||3083.5||3083|0
1594662600000|2020-07-13 17:50:00||3083||3083.5||3083.5||3083|0
1594663200000|2020-07-13 18:00:00|3140.5|3083|3112.5|3083|3140.5|3083|3112.5|3083|0
1594663500000|2020-07-13 18:05:00|3119||3112||3119||3112||0
1594663800000|2020-07-13 18:10:00|3131.5||3110.5||3131.5||3110.5||0
1594664700000|2020-07-13 18:25:00|3131.5||3110||3131.5||3110||0
1594665000000|2020-07-13 18:30:00|3131.5||3131.5||3131.5||3089.5||0
1594665300000|2020-07-13 18:35:00|3096.5|3060|3109.5|3061|3131.5|3061.5|3086.5|3048|2
1594665600000|2020-07-13 18:40:00|3119.5|3064.5|3123|3057.5|3123|3065|3090|3048|0
1594666800000|2020-07-13 19:00:00|3129|3058|3123|3058|3129|3058|3123|3058|0
1594667100000|2020-07-13 19:05:00|3122.5|3054|3115|3048|3122.5|3058.5|3115|3048|0
1594667400000|2020-07-13 19:10:00|3110.5||3114.5||3114.5||3110.5||0
1594667700000|2020-07-13 19:15:00|3110.5||3113.5||3114||3110.5||0
1594668000000|2020-07-13 19:20:00|3094.5||3094||3094.5||3094||0
1594668600000|2020-07-13 19:30:00||3047.5||3047.5||3047.5||3047.5|0
1594669200000|2020-07-13 19:40:00||3048||3048||3048||3048|0
1594669500000|2020-07-13 19:45:00||3047.5||3047.5||3047.5||3047.5|0
1594669800000|2020-07-13 19:50:00|3051.5|3040.5|3050.5|3040.5|3051.5|3040.5|3050|3040.5|1
1594670100000|2020-07-13 19:55:00|3056.5|3041.5|3056|3041.5|3089|3041.5|3052|3041.5|0
1594706400000|2020-07-14 06:00:00|3074|3024.5|3079|3014|3079|3027.5|3074|3014|0
1594707300000|2020-07-14 06:15:00|3078.5|3014.5|3078.5|3015|3078.5|3016|3078|3014.5|0
1594707600000|2020-07-14 06:20:00|3078|3016.5|3078.5|3032|3078.5|3032|3078|3016.5|0
1594708500000|2020-07-14 06:35:00||3047.5||3032||3048||3032|0
1594709400000|2020-07-14 06:50:00|3079||3079||3079||3079||0
1594709700000|2020-07-14 06:55:00|3078.5|3032.5|3078.5|3033|3079|3037.5|3078.5|3032.5|0
1594710000000|2020-07-14 07:00:00|3076|3033.5|3044|3035.5|3079|3040.5|3043.5|3032|0
1594710300000|2020-07-14 07:05:00|3043.5|3033.5|3039.5|3035|3047|3041.5|3038.5|3032|0
1594710600000|2020-07-14 07:10:00|3039|3034.5|3025|3019|3039|3034.5|3024.5|3018.5|1
1594710900000|2020-07-14 07:15:00|3024.5|3018.5|3021.5|3016.5|3026.5|3021.5|3020.5|3015|0
1594711200000|2020-07-14 07:20:00|3022|3017|3024.5|3019.5|3024.5|3020|3019.5|3014|2
1594711500000|2020-07-14 07:25:00|3025|3019|3027.5|3022.5|3031|3026.5|3025|3019|0
1594711800000|2020-07-14 07:30:00|3027|3022|3020.5|3015.5|3027.5|3022|3020|3015|0
1594712100000|2020-07-14 07:35:00|3021|3016|3012.5|3007|3021|3016|3012.5|3006.5|0
1594712400000|2020-07-14 07:40:00|3012|3006.5|3015|3010.5|3015|3011|3008.5|3003|0
1594712700000|2020-07-14 07:45:00|3015.5|3010|3020.5|3015.5|3023|3018.5|3015.5|3010|0
1594713000000|2020-07-14 07:50:00|3021|3016|3016.5|3010.5|3021|3016|3015.5|3010|0
1594713300000|2020-07-14 07:55:00|3017.5|3011|3014.5|3009|3018.5|3013.5|3014|3006.5|0
1594713600000|2020-07-14 08:00:00|3014|3008.5|3019.5|3014.5|3020|3015.5|3014|3007.5|0
1594713900000|2020-07-14 08:05:00|3020|3014|3022|3016|3022.5|3017.5|3018.5|3012.5|0
1594714200000|2020-07-14 08:10:00|3023|3016.5|3024|3020|3026.5|3022|3022.5|3016.5|0
1594714500000|2020-07-14 08:15:00|3023.5|3019.5|3019.5|3015|3024|3020|3019|3014.5|2
1594714800000|2020-07-14 08:20:00|3019|3015.5|3019.5|3015|3020|3015.5|3016.5|3012|0
1594715100000|2020-07-14 08:25:00|3020|3015.5|3019|3014|3020|3015.5|3018|3012.5|0
1594715400000|2020-07-14 08:30:00|3018.5|3013.5|3017.5|3012.5|3019|3014.5|3017.5|3012|0
1594715700000|2020-07-14 08:35:00|3016.5|3012|3015|3011|3016.5|3012|3014.5|3009|0
1594716000000|2020-07-14 08:40:00|3015.5|3010.5|3013|3004.5|3017.5|3013|3013|3004.5|0
1594716300000|2020-07-14 08:45:00|3013.5|3004|3013|3008|3013.5|3008.5|3013|3004|0
1594716600000|2020-07-14 08:50:00|3012.5|3007.5|3008|3003|3012.5|3008.5|3008|3003|0
1594716900000|2020-07-14 08:55:00|3008.5|3003.5|3009.5|3004.5|3010.5|3006|3008.5|3000|0
1594717200000|2020-07-14 09:00:00|3010|3005|3012|3007|3013.5|3009|3009.5|3000|0
1594717500000|2020-07-14 09:05:00|3011.5|3006.5|3008|3003|3012|3008|3008|3002|1
1594717800000|2020-07-14 09:10:00|3007|3002.5|3009.5|3005|3009.5|3005|3006|3000.5|0
1594718100000|2020-07-14 09:15:00|3009|3004.5|3014.5|3010|3015|3010.5|3009|3004|0
1594718400000|2020-07-14 09:20:00|3014|3009.5|3014|3009|3014|3010|3013|3008.5|0
1594718700000|2020-07-14 09:25:00|3014.5|3009.5|3017|3011.5|3017|3012.5|3014.5|3006|0
1594719000000|2020-07-14 09:30:00|3016.5|3012|3018|3012.5|3018.5|3014|3016.5|3010|0
1594719300000|2020-07-14 09:35:00|3018.5|3013|3015|3009.5|3018.5|3014|3015|3008.5|0
1594719600000|2020-07-14 09:40:00|3014.5|3009|3014|3008|3014.5|3010|3014|3008|0
1594719900000|2020-07-14 09:45:00|3013.5|3007.5|3011.5|3006.5|3013.5|3007.5|3010.5|3002.5|0
1594720200000|2020-07-14 09:50:00|3011|3007|3007.5|3003|3011.5|3007|3007|3002|0
1594720500000|2020-07-14 09:55:00|3007|3002.5|3005|2999.5|3007.5|3002.5|3005|2997|0
1594720800000|2020-07-14 10:00:00|3005.5|2999|3008|3003|3008|3004|3005.5|2998|0
1594721100000|2020-07-14 10:05:00|3007.5|3002.5|3008.5|3004|3009|3004.5|3007.5|3002.5|0
1594721400000|2020-07-14 10:10:00|3008|3003.5|3007|3002.5|3008.5|3004|3007|2999.5|0
1594721700000|2020-07-14 10:15:00|3007.5|3002|3008|3003.5|3008|3004|3006.5|3001|0
1594722000000|2020-07-14 10:20:00|3008.5|3004|3012|3008|3012.5|3008|3008.5|3004|0
1594722300000|2020-07-14 10:25:00|3012.5|3007.5|3012|3007|3012.5|3008|3010.5|3005.5|0
1594722600000|2020-07-14 10:30:00|3012.5|3007.5|3012.5|3007.5|3014|3009.5|3012.5|3007|0
1594722900000|2020-07-14 10:35:00|3013|3007|3014.5|3009.5|3014.5|3010.5|3013|3006.5|0
1594723200000|2020-07-14 10:40:00|3014|3010|3017.5|3013|3018|3013.5|3014|3009.5|0
1594723500000|2020-07-14 10:45:00|3017|3013.5|3017.5|3013|3017.5|3013.5|3017|3012|0
1594723800000|2020-07-14 10:50:00|3018|3012.5|3017.5|3012.5|3018|3014|3016.5|3011|0
1594724100000|2020-07-14 10:55:00|3017|3012|3017|3012.5|3017|3012.5|3016|3011|0
1594724400000|2020-07-14 11:00:00|3025.5|3013|3026|3021.5|3026|3021.5|3019|3009|0
1594724700000|2020-07-14 11:05:00|3025.5|3022|3027.5|3022.5|3027.5|3023.5|3025|3019.5|0
1594725000000|2020-07-14 11:10:00|3027|3022|3024.5|3020|3027|3022.5|3024|3019|0
1594725300000|2020-07-14 11:15:00|3024|3019.5|3026|3021.5|3026|3021.5|3024|3018.5|0
1594725600000|2020-07-14 11:20:00|3026.5|3021|3028.5|3024|3028.5|3024.5|3026.5|3021|0
1594725900000|2020-07-14 11:25:00|3029|3023.5|3033|3028|3033|3028.5|3029|3023.5|0
1594726200000|2020-07-14 11:30:00|3032.5|3027.5|3028.5|3023.5|3033|3028.5|3028.5|3023.5|0
1594726500000|2020-07-14 11:35:00|3029|3023|3029.5|3025|3029.5|3025|3028.5|3023|0
1594726800000|2020-07-14 11:40:00|3030|3025.5|3030|3025|3030.5|3026|3029|3024|0
1594727100000|2020-07-14 11:45:00|3030.5|3025.5|3029|3023.5|3031.5|3027|3029|3023|0
1594727400000|2020-07-14 11:50:00|3028.5|3024|3032|3026.5|3032|3027|3028.5|3023|0
1594727700000|2020-07-14 11:55:00|3031.5|3027|3033|3028|3033|3028|3031.5|3026|0
1594728000000|2020-07-14 12:00:00|3033.5|3028.5|3031|3026|3034.5|3030|3031|3025.5|0
1594728300000|2020-07-14 12:05:00|3031.5|3026.5|3032|3027|3032|3027.5|3031.5|3026.5|0
1594728600000|2020-07-14 12:10:00|3032.5|3027.5|3033.5|3028.5|3033.5|3029|3032|3026.5|0
1594728900000|2020-07-14 12:15:00|3033|3028|3030.5|3025.5|3034|3029.5|3030.5|3025|0
1594729200000|2020-07-14 12:20:00|3030|3026|3028|3022.5|3030|3026|3028|3022.5|0
1594729500000|2020-07-14 12:25:00|3027.5|3022|3029|3024|3029|3024.5|3027|3022|0
1594729800000|2020-07-14 12:30:00|3029.5|3023.5|3030.5|3025|3031|3027|3028.5|3018.5|0
1594730100000|2020-07-14 12:35:00|3030|3024.5|3024.5|3020|3031|3026.5|3024.5|3019|0
1594730400000|2020-07-14 12:40:00|3025|3019.5|3027|3022|3027.5|3022.5|3025|3019.5|0
1594730700000|2020-07-14 12:45:00|3027.5|3021.5|3028|3023|3028|3023.5|3027.5|3021|0
1594731000000|2020-07-14 12:50:00|3028.5|3023.5|3027.5|3022|3029|3024|3027.5|3022|0
1594731300000|2020-07-14 12:55:00|3026.5|3022.5|3020.5|3015|3026.5|3022.5|3020.5|3014.5|0
1594731600000|2020-07-14 13:00:00|3019.5|3014.5|3023|3017|3023.5|3018.5|3019.5|3014|0
1594731900000|2020-07-14 13:05:00|3022.5|3016.5|3020.5|3015.5|3022.5|3017|3020|3014.5|0
1594732200000|2020-07-14 13:10:00|3021|3016|3020.5|3015.5|3021.5|3017|3020|3014.5|0
1594732500000|2020-07-14 13:15:00|3020|3016|3021.5|3016|3022|3017|3019.5|3015|1
1594732800000|2020-07-14 13:20:00|3021|3015.5|3023.5|3019|3024|3019|3020.5|3015.5|0
1594733100000|2020-07-14 13:25:00|3023|3018.5|3022.5|3017.5|3024|3020|3022.5|3017.5|0
1594733400000|2020-07-14 13:30:00|3023|3018|3032.5|3027.5|3032.5|3028|3021|3014.5|0
1594733700000|2020-07-14 13:35:00|3032|3027|3032.5|3027.5|3032.5|3027.5|3029|3023.5|0
1594734000000|2020-07-14 13:40:00|3032|3027|3036.5|3031.5|3039.5|3035|3032|3026.5|1
1594734300000|2020-07-14 13:45:00|3037|3032|3028.5|3023.5|3037|3032|3028|3022.5|0
1594734600000|2020-07-14 13:50:00|3029|3024|3017.5|3012.5|3029|3024|3015.5|3010|0
1594734900000|2020-07-14 13:55:00|3016.5|3012|3021.5|3016.5|3021.5|3017|3015|3010|0
1594735200000|2020-07-14 14:00:00|3021|3016|3016.5|3012|3023.5|3019|3016|3011|0
1594735500000|2020-07-14 14:05:00|3016|3011.5|3012.5|3008.5|3018.5|3014|3012.5|3008|0
1594735800000|2020-07-14 14:10:00|3013|3008|3009.5|3005|3015.5|3011|3009.5|3004|0
1594736100000|2020-07-14 14:15:00|3009|3004.5|3008.5|3003.5|3012|3007.5|3008|3002.5|0
1594736400000|2020-07-14 14:20:00|3009|3003|3009.5|3004.5|3013|3008.5|3009|3003|1
1594736700000|2020-07-14 14:25:00|3009|3004|3012|3007|3012|3007.5|3008.5|3003|0
1594737000000|2020-07-14 14:30:00|3012.5|3007.5|3017|3012.5|3017.5|3013|3012.5|3007|5
1594737300000|2020-07-14 14:35:00|3016.5|3012|3009.5|3005|3017.5|3013|3009.5|3004.5|0
1594737600000|2020-07-14 14:40:00|3010|3005.5|3017|3012.5|3018|3014|3010|3005.5|0
1594737900000|2020-07-14 14:45:00|3017.5|3013|3021|3016.5|3021|3017|3016|3010.5|0
1594738200000|2020-07-14 14:50:00|3020.5|3016|3025|3020|3025.5|3021|3020.5|3015.5|0
1594738500000|2020-07-14 14:55:00|3024|3019.5|3022|3017|3024|3020|3021.5|3016|0
1594738800000|2020-07-14 15:00:00|3022.5|3017.5|3021|3016|3023.5|3019.5|3019.5|3014|3
1594739100000|2020-07-14 15:05:00|3020|3015.5|3022|3017|3023.5|3018.5|3017.5|3010|3
1594739400000|2020-07-14 15:10:00|3022.5|3013.5|3023.5|3019.5|3023.5|3020.5|3022.5|3013.5|8
1594739700000|2020-07-14 15:15:00|3024|3019|3026.5|3022|3026.5|3022.5|3023|3015|3
1594740000000|2020-07-14 15:20:00|3027|3021.5|3029.5|3024.5|3030|3025.5|3027|3017|10
1594740300000|2020-07-14 15:25:00|3029|3025|3027|3018|3029.5|3027|3027|3018|1
1594740600000|2020-07-14 15:30:00|3026.5|3017.5|3046|3024|3047.5|3025.5|3026|3014|1
1594740900000|2020-07-14 15:35:00|3046.5|3023.5|3048.5|3017|3048.5|3024|3046.5|3017|0
1594741200000|2020-07-14 15:40:00|3049|3017.5|3049|3017.5|3049|3017.5|3049|2988|0
1594741500000|2020-07-14 15:45:00|3048.5|3018|3049|3019.5|3049|3025.5|3047.5|3018|0
1594741800000|2020-07-14 15:50:00|3048.5||3048.5||3049||3048.5||0
1594742400000|2020-07-14 16:00:00|3049||3049||3049||3048.5||0
1594742700000|2020-07-14 16:05:00|3048.5|3013.5|3048.5|3014.5|3048.5|3014.5|3048.5|3013.5|0
1594743000000|2020-07-14 16:10:00||3015||3018.5||3018.5||2988|0
1594743300000|2020-07-14 16:15:00|3049|3019|3049|3019|3049|3019|3049|3019|0
1594743600000|2020-07-14 16:20:00|3059.5|3019.5|3065|3023|3068.5|3023|3059.5|3019.5|0
1594743900000|2020-07-14 16:25:00|3068.5||3064.5||3068.5||3064.5||0
1594744500000|2020-07-14 16:35:00|3064|3042.5|3064|3042.5|3064|3042.5|3064|3042.5|0
1594744800000|2020-07-14 16:40:00|3054.5||3050||3068.5||3050||0
1594745100000|2020-07-14 16:45:00|3056.5||3056||3056.5||3056||0
1594745400000|2020-07-14 16:50:00|3068.5||3055.5||3068.5||3055.5||0
1594745700000|2020-07-14 16:55:00|3047.5|3023.5|3068.5|3023.5|3068.5|3023.5|3046.5|3023.5|1
1594746000000|2020-07-14 17:00:00|3068||3052||3068.5||3044.5||0
1594746300000|2020-07-14 17:05:00|3058.5|3023|3051.5|3023|3058.5|3023|3051.5|3023|0
1594746600000|2020-07-14 17:10:00|3058||3051||3058||3051||0
1594746900000|2020-07-14 17:15:00|3068.5|3023.5|3050|3023.5|3068.5|3023.5|3050|3023.5|0
1594747200000|2020-07-14 17:20:00|3068.5||3049.5||3068.5||3049.5||0
1594748400000|2020-07-14 17:40:00|3056||3055.5||3056||3055.5||0
1594749300000|2020-07-14 17:55:00|3055|3024|3056.5|3023.5|3057|3024|3051|3023.5|0
1594749600000|2020-07-14 18:00:00|3063||3062.5||3063||3062.5||0
1594750200000|2020-07-14 18:10:00|3068.5||3062||3068.5||3062||0
1594750800000|2020-07-14 18:20:00|3068.5||3061.5||3068.5||3061.5||0
1594751100000|2020-07-14 18:25:00|3068||3061||3068||3061||0
1594751400000|2020-07-14 18:30:00|3068.5||3060.5||3068.5||3060.5||0
1594751700000|2020-07-14 18:35:00|3067||3060||3067||3060||0
1594753800000|2020-07-14 19:10:00|3068.5||3059.5||3068.5||3059.5||0
1594754100000|2020-07-14 19:15:00|3068.5||3051||3068.5||3051||0
1594754400000|2020-07-14 19:20:00|3057|3024.5|3057|3028|3057|3028|3057|3024.5|0
1594754700000|2020-07-14 19:25:00|3057.5||3057.5||3057.5||3057.5||0
1594756200000|2020-07-14 19:50:00|3060.5||3060.5||3060.5||3060.5||0
1594756500000|2020-07-14 19:55:00|||||||||1
1594792800000|2020-07-15 06:00:00|3100|3051|3075|3019|3101.5|3054|3075|3018.5|0
1594793100000|2020-07-15 06:05:00|3074.5|3018.5|3075|3018.5|3075|3020|3074.5|3018.5|0
1594794000000|2020-07-15 06:20:00||3019||3016.5||3019.5||3016.5|0
1594795200000|2020-07-15 06:40:00||3017||3016.5||3017||3016.5|0
1594795800000|2020-07-15 06:50:00||3017||3027.5||3035.5||3008.5|0
1594796100000|2020-07-15 06:55:00|3074.5|3028|3074.5|3041.5|3074.5|3042|3074.5|3008.5|0
1594796400000|2020-07-15 07:00:00|3075|3042.5|3062.5|3058|3075|3059|3062.5|3008|0
1594796700000|2020-07-15 07:05:00|3062|3057.5|3056|3049.5|3064|3059|3056|3049.5|4
1594797000000|2020-07-15 07:10:00|3056.5|3050|3052.5|3047|3057|3050.5|3052|3042.5|0
1594797300000|2020-07-15 07:15:00|3053|3046.5|3054.5|3048.5|3055|3050|3052.5|3046|0
1594797600000|2020-07-15 07:20:00|3054|3049|3056.5|3051.5|3056.5|3052|3053.5|3047.5|0
1594797900000|2020-07-15 07:25:00|3057|3052|3058|3053.5|3058|3053.5|3056|3050.5|0
1594798200000|2020-07-15 07:30:00|3058.5|3054|3064|3059|3064.5|3059.5|3058.5|3053.5|6
1594798500000|2020-07-15 07:35:00|3064.5|3059.5|3056.5|3049.5|3065|3060|3056.5|3048.5|5
1594798800000|2020-07-15 07:40:00|3057|3050|3053.3|3047.3|3060.5|3056|3053.3|3047.3|1
1594799100000|2020-07-15 07:45:00|3052.8|3046.8|3049.8|3044.3|3052.8|3046.8|3046.8|3043.3|2
1594799400000|2020-07-15 07:50:00|3050.3|3044.8|3050.8|3045.3|3054.3|3049.8|3049.8|3044.8|0
1594799700000|2020-07-15 07:55:00|3050.3|3044.8|3050.3|3045.8|3051.3|3046.8|3048.8|3043.8|0
1594800000000|2020-07-15 08:00:00|3050.8|3046.3|3052.3|3047.8|3052.3|3048.3|3048.8|3045.8|5
1594800300000|2020-07-15 08:05:00|3051.8|3047.3|3053.3|3048.8|3053.3|3048.8|3051.3|3046.3|0
1594800600000|2020-07-15 08:10:00|3052.8|3048.3|3054.8|3047.8|3055.3|3050.8|3050.8|3045.8|0
1594800900000|2020-07-15 08:15:00|3054.3|3047.3|3048.8|3042.3|3054.3|3048.3|3048.8|3042.3|2
1594801200000|2020-07-15 08:20:00|3049.3|3043.3|3050.3|3043.8|3052.8|3048.3|3048.8|3042.8|0
1594801500000|2020-07-15 08:25:00|3050.8|3044.3|3053.3|3048.8|3053.3|3048.8|3050.8|3043.8|0
1594801800000|2020-07-15 08:30:00|3053.8|3049.3|3054.8|3049.8|3054.8|3050.3|3053.3|3048.3|0
1594802100000|2020-07-15 08:35:00|3055.3|3050.3|3054.8|3049.8|3055.3|3052.3|3054.8|3049.8|0
1594802400000|2020-07-15 08:40:00|3055.3|3049.3|3055.3|3050.3|3055.3|3051.8|3054.8|3047.3|0
1594802700000|2020-07-15 08:45:00|3056.8|3050.8|3058.3|3053.3|3058.8|3054.3|3056.8|3050.3|1
1594803000000|2020-07-15 08:50:00|3057.8|3053.8|3057.3|3053.3|3058.8|3054.3|3057.3|3050.8|0
1594803300000|2020-07-15 08:55:00|3057.8|3052.8|3057.3|3052.3|3058.8|3054.3|3057.3|3049.8|0
1594803600000|2020-07-15 09:00:00|3057.8|3052.8|3062.3|3054.8|3062.3|3055.8|3057.3|3050.3|0
1594803900000|2020-07-15 09:05:00|3061.8|3055.3|3063.8|3057.8|3067.3|3060.3|3061.3|3054.3|0
1594804200000|2020-07-15 09:10:00|3063.3|3058.3|3065.3|3060.8|3065.8|3061.3|3062.8|3056.3|0
1594804500000|2020-07-15 09:15:00|3065.8|3060.3|3064.3|3059.8|3066.8|3062.3|3063.3|3058.3|0
1594804800000|2020-07-15 09:20:00|3063.8|3059.3|3067.3|3062.8|3067.3|3062.8|3063.8|3059.3|15
1594805100000|2020-07-15 09:25:00|3067.8|3062.3|3067.8|3063.3|3067.8|3063.3|3066.8|3059.8|0
1594805400000|2020-07-15 09:30:00|3068.3|3063.8|3067.3|3062.8|3068.3|3063.8|3066.8|3059.8|0
1594805700000|2020-07-15 09:35:00|3066.8|3063.3|3066.3|3061.3|3067.3|3063.3|3065.8|3058.3|0
1594806000000|2020-07-15 09:40:00|3065.8|3060.8|3064.8|3059.8|3066.3|3061.3|3064.8|3057.3|0
1594806300000|2020-07-15 09:45:00|3065.3|3060.3|3062.3|3057.3|3065.8|3061.3|3062.3|3057.3|0
1594806600000|2020-07-15 09:50:00|3061.3|3056.8|3060.8|3056.3|3061.3|3056.8|3060.3|3051.8|0
1594806900000|2020-07-15 09:55:00|3061.3|3056.8|3060.3|3055.3|3061.3|3056.8|3060.3|3054.8|0
1594807200000|2020-07-15 10:00:00|3060.8|3055.8|3062.3|3057.8|3062.3|3057.8|3060.3|3055.8|0
1594807500000|2020-07-15 10:05:00|3061.8|3057.3|3060.8|3055.8|3062.3|3057.8|3060.3|3054.8|0
1594807800000|2020-07-15 10:10:00|3060.3|3055.3|3064.3|3057.8|3064.3|3057.8|3059.3|3052.8|0
1594808100000|2020-07-15 10:15:00|3064.8|3057.3|3062.3|3055.8|3064.8|3057.8|3062.3|3054.8|0
1594808400000|2020-07-15 10:20:00|3062.8|3055.3|3065.3|3060.8|3065.3|3060.8|3062.3|3055.3|0
1594808700000|2020-07-15 10:25:00|3065.8|3061.3|3065.3|3060.8|3065.8|3061.3|3064.3|3057.8|0
1594809000000|2020-07-15 10:30:00|3064.8|3061.3|3063.8|3059.3|3064.8|3061.3|3063.8|3058.8|0
1594809300000|2020-07-15 10:35:00|3064.3|3059.8|3068.8|3063.8|3068.8|3064.3|3064.3|3057.8|0
1594809600000|2020-07-15 10:40:00|3068.3|3063.3|3066.3|3061.8|3068.8|3064.3|3066.3|3059.3|0
1594809900000|2020-07-15 10:45:00|3066.8|3061.3|3067.8|3063.3|3067.8|3063.8|3065.8|3057.8|0
1594810200000|2020-07-15 10:50:00|3068.3|3063.8|3070.8|3066.3|3077.3|3066.3|3068.3|3060.3|0
1594810500000|2020-07-15 10:55:00|3071.3|3066.8|3072.3|3067.3|3074.8|3070.3|3070.3|3065.3|0
1594810800000|2020-07-15 11:00:00|3077.8|3063.3|3074.8|3069.3|3079.8|3070.8|3072.8|3063.3|2
1594811100000|2020-07-15 11:05:00|3074.3|3069.8|3076.8|3072.3|3076.8|3072.3|3073.8|3067.8|0
1594811400000|2020-07-15 11:10:00|3077.3|3072.8|3078.3|3072.8|3078.3|3073.8|3077.3|3069.3|0
1594811700000|2020-07-15 11:15:00|3077.8|3073.3|3076.8|3071.8|3078.3|3073.3|3075.8|3069.8|1
1594812000000|2020-07-15 11:20:00|3077.3|3072.3|3077.8|3072.3|3078.3|3074.3|3076.8|3068.8|0
1594812300000|2020-07-15 11:25:00|3078.3|3072.8|3076.3|3070.8|3078.8|3074.3|3076.3|3070.8|0
1594812600000|2020-07-15 11:30:00|3076.8|3071.3|3075.8|3070.3|3076.8|3072.3|3075.3|3068.3|0
1594812900000|2020-07-15 11:35:00|3075.3|3069.8|3076.3|3071.3|3076.3|3071.8|3074.3|3067.3|1
1594813200000|2020-07-15 11:40:00|3075.8|3070.8|3074.8|3071.8|3075.8|3072.3|3074.8|3066.8|0
1594813500000|2020-07-15 11:45:00||3071.3||3070.3||3071.8||3068.3|0
1594813800000|2020-07-15 11:50:00|3074.3|3070.8|3074.3|3069.8|3074.3|3071.3|3074.3|3067.3|1
1594814100000|2020-07-15 11:55:00|3075.8|3069.3|3075.8|3071.3|3076.3|3071.8|3075.8|3067.3|2
1594814400000|2020-07-15 12:00:00|3076.3|3070.8|3074.3|3068.8|3076.8|3072.3|3074.3|3067.3|0
1594814700000|2020-07-15 12:05:00|3073.3|3068.3|3084.8|3016.3|3084.8|3068.3|3070.3|3016.3|0
1594815000000|2020-07-15 12:10:00|3076.8|3043.3|3066.3|3060.3|3076.8|3060.3|3059.8|3043.3|0
1594815300000|2020-07-15 12:15:00|3066.8|3059.8|3071.3|3065.3|3076.8|3065.3|3066.3|3057.8|1
1594815600000|2020-07-15 12:20:00|3071.8|3064.8|3069.8|3064.8|3071.8|3065.8|3069.3|3061.8|0
1594815900000|2020-07-15 12:25:00|3069.3|3064.3|3068.3|3062.3|3069.8|3065.3|3067.3|3061.8|0
1594816200000|2020-07-15 12:30:00|3068.8|3061.8|3070.8|3065.3|3071.8|3067.3|3068.3|3060.8|0
1594816500000|2020-07-15 12:35:00|3071.3|3065.8|3066.3|3059.3|3071.8|3067.3|3065.8|3057.8|1
1594816800000|2020-07-15 12:40:00|3066.8|3059.8|3067.3|3062.3|3067.8|3062.8|3066.3|3059.3|0
1594817100000|2020-07-15 12:45:00|3066.8|3062.8|3066.8|3061.8|3068.3|3063.8|3063.8|3053.8|1
1594817400000|2020-07-15 12:50:00|3067.3|3062.3|3067.3|3062.3|3067.8|3063.3|3067.3|3060.3|0
1594817700000|2020-07-15 12:55:00|3067.8|3061.8|3066.8|3061.3|3067.8|3062.8|3066.3|3061.3|1
1594818000000|2020-07-15 13:00:00|3065.8|3060.8|3064.8|3060.3|3066.3|3061.8|3064.8|3057.8|0
1594818300000|2020-07-15 13:05:00|3064.3|3059.8|3062.8|3057.8|3064.3|3059.8|3061.8|3054.8|0
1594818600000|2020-07-15 13:10:00|3062.3|3057.3|3061.3|3053.3|3062.8|3058.3|3061.3|3053.3|1
1594818900000|2020-07-15 13:15:00|3062.3|3051.3|3064.3|3059.3|3064.3|3059.8|3061.3|3051.3|0
1594819200000|2020-07-15 13:20:00|3063.8|3059.8|3062.3|3055.8|3063.8|3059.8|3062.3|3054.3|0
1594819500000|2020-07-15 13:25:00|3061.8|3056.8|3061.3|3056.3|3061.8|3057.8|3060.8|3053.3|0
1594819800000|2020-07-15 13:30:00|3060.8|3056.8|3062.3|3057.8|3063.3|3058.8|3059.8|3051.3|1
1594820100000|2020-07-15 13:35:00|3062.8|3057.3|3058.3|3051.8|3062.8|3058.3|3057.3|3049.8|21
1594820400000|2020-07-15 13:40:00|3057.8|3051.3|3060.8|3054.8|3060.8|3054.8|3055.3|3047.8|1
1594820700000|2020-07-15 13:45:00|3061.3|3054.3|3059.3|3052.3|3062.8|3056.3|3057.3|3049.3|0
1594821000000|2020-07-15 13:50:00|3059.8|3053.3|3058.3|3051.8|3061.8|3055.8|3057.3|3048.8|1
1594821300000|2020-07-15 13:55:00|3058.8|3051.3|3054.8|3046.8|3059.3|3052.8|3054.8|3046.8|0
1594821600000|2020-07-15 14:00:00|3055.3|3046.3|3056.3|3049.3|3057.8|3051.3|3054.8|3045.8|0
1594821900000|2020-07-15 14:05:00|3056.8|3050.3|3058.8|3054.3|3059.3|3054.8|3056.8|3049.8|0
1594822200000|2020-07-15 14:10:00|3059.3|3054.8|3057.8|3052.8|3060.3|3055.3|3057.8|3051.3|1
1594822500000|2020-07-15 14:15:00|3058.3|3052.3|3060.3|3055.8|3060.8|3056.3|3057.3|3049.8|0
1594822800000|2020-07-15 14:20:00|3060.8|3056.3|3061.3|3056.3|3063.8|3059.3|3060.8|3052.8|0
1594823100000|2020-07-15 14:25:00|3061.8|3055.8|3065.3|3057.8|3065.8|3061.3|3061.8|3055.8|0
1594823400000|2020-07-15 14:30:00|3064.8|3057.3|3063.3|3058.8|3064.8|3059.3|3063.3|3054.8|3
1594823700000|2020-07-15 14:35:00|3063.8|3059.3|3070.8|3066.3|3070.8|3066.3|3063.8|3057.8|1
1594824000000|2020-07-15 14:40:00|3071.3|3066.8|3072.3|3062.8|3072.3|3067.8|3069.8|3062.8|2
1594824300000|2020-07-15 14:45:00|3071.8|3063.3|3075.3|3069.3|3075.3|3069.3|3071.8|3063.3|0
1594824600000|2020-07-15 14:50:00|3075.8|3068.8|3078.3|3073.3|3078.8|3074.8|3075.8|3068.8|1
1594824900000|2020-07-15 14:55:00|3077.8|3073.8|3076.3|3070.8|3077.8|3074.3|3076.3|3069.3|1
1594825200000|2020-07-15 15:00:00|3075.3|3071.3|3073.3|3066.8|3075.3|3072.3|3073.3|3065.8|0
1594825500000|2020-07-15 15:05:00|3073.8|3067.8|3071.8|3065.8|3074.8|3069.3|3070.8|3063.8|0
1594825800000|2020-07-15 15:10:00|3072.3|3065.3|3076.8|3070.3|3076.8|3071.3|3071.8|3065.3|20
1594826100000|2020-07-15 15:15:00|3077.3|3069.8|3076.8|3072.3|3077.3|3072.8|3075.3|3067.8|5
1594826400000|2020-07-15 15:20:00|3077.3|3071.8|3073.3|3068.8|3077.3|3072.8|3071.3|3064.8|0
1594826700000|2020-07-15 15:25:00|3072.8|3068.3|3075.8|3069.3|3075.8|3071.3|3072.8|3066.3|1
1594827000000|2020-07-15 15:30:00|3076.3|3069.8|3078.8|3059.3|3082.3|3070.3|3076.3|3056.8|1
1594827300000|2020-07-15 15:35:00|3078.3|3059.8|3079.3|3054.8|3084.8|3060.3|3077.8|3052.8|0
1594827600000|2020-07-15 15:40:00|3078.8|3048.8|3082.8|3055.3|3084.3|3055.3|3078.8|3048.8|0
1594827900000|2020-07-15 15:45:00|3082.3|3048.8|3081.8|3050.3|3084.8|3050.3|3081.8|3048.8|0
1594828200000|2020-07-15 15:50:00|3084.8||3081.3||3084.8||3081.3||0
1594828500000|2020-07-15 15:55:00|3080.8|3050.8|3080.8|3050.8|3080.8|3050.8|3080.8|3050.8|0
1594828800000|2020-07-15 16:00:00||3043.8||3043.8||3043.8||3043.8|0
1594829700000|2020-07-15 16:15:00||3016.3||3048.8||3048.8||3016.3|0
1594830000000|2020-07-15 16:20:00|3080.3|3016.3|3079.8|3048.8|3080.3|3048.8|3079.8|3016.3|0
1594830600000|2020-07-15 16:30:00|3084.8||3081.3||3084.8||3081.3||0
1594830900000|2020-07-15 16:35:00|3084.8||3080.8||3084.8||3080.8||0
1594831200000|2020-07-15 16:40:00|3080.3|3042.8|3084.8|3048.8|3084.8|3048.8|3080.3|3042.8|0
1594831500000|2020-07-15 16:45:00||3042.8||3048.8||3048.8||3042.8|0
1594832100000|2020-07-15 16:55:00|3085.3|3049.3|3085.3|3049.8|3085.3|3049.8|3085.3|3049.3|0
1594832700000|2020-07-15 17:05:00||3050.3||3050.3||3050.3||3050.3|0
1594833000000|2020-07-15 17:10:00||3050.8||3050.8||3050.8||3050.8|0
1594833600000|2020-07-15 17:20:00||3016.3||3050.8||3050.8||3016.3|0
1594833900000|2020-07-15 17:25:00||3044.8||3050.8||3050.8||3044.8|0
1594834200000|2020-07-15 17:30:00||3051.3||3058.8||3058.8||3051.3|0
1594834800000|2020-07-15 17:40:00||3016.3||3016.3||3016.3||3016.3|0
1594835100000|2020-07-15 17:45:00|3101.3|3033.8|3101.3|3034.3|3101.3|3034.3|3101.3|3033.8|1
1594842900000|2020-07-15 19:55:00|3101.8||3101.8||3101.8||3101.8||0
1594879200000|2020-07-16 06:00:00|3089.8|3034.3|3104.8|3034.3|3104.8|3034.8|3086.8|3034.3|0
1594879500000|2020-07-16 06:05:00|3104.3|3034.8|3103.8|3035.3|3104.3|3035.3|3103.8|3034.8|0
1594880100000|2020-07-16 06:15:00|3103.3|3035.8|3075.8|3036.3|3103.3|3036.3|3075.8|3035.8|0
1594880400000|2020-07-16 06:20:00||3036.8||3036.8||3036.8||3036.8|0
1594880700000|2020-07-16 06:25:00||3037.3||3037.8||3037.8||3037.3|0
1594882500000|2020-07-16 06:55:00||3033.8||3034.3||3037.8||3033.8|0
1594882800000|2020-07-16 07:00:00|3075.3|3050.3|3069.8|3060.8|3075.8|3063.8|3065.8|3034.3|0
1594883100000|2020-07-16 07:05:00|3069.3|3060.3|3060.8|3055.8|3069.3|3060.8|3060.8|3054.3|0
1594883400000|2020-07-16 07:10:00|3060.3|3056.3|3064.8|3059.3|3064.8|3059.8|3058.8|3052.3|0
1594883700000|2020-07-16 07:15:00|3065.3|3058.8|3075.8|3072.8|3075.8|3072.8|3063.8|3058.3|24
1594884000000|2020-07-16 07:20:00|3078.3|3072.3|3083.3|3078.3|3099.8|3079.8|3078.3|3070.8|12
1594884300000|2020-07-16 07:25:00|3082.8|3077.8|3079.8|3072.8|3082.8|3077.8|3079.3|3071.3|6
1594884600000|2020-07-16 07:30:00|3078.8|3071.3|3073.8|3066.8|3078.8|3071.3|3072.8|3064.8|0
1594884900000|2020-07-16 07:35:00|3074.3|3065.3|3072.8|3066.3|3080.8|3073.8|3072.8|3065.3|0
1594885200000|2020-07-16 07:40:00|3072.3|3064.3|3072.3|3065.3|3073.8|3067.3|3071.8|3063.3|0
1594885500000|2020-07-16 07:45:00|3072.8|3064.8|3074.8|3067.3|3074.8|3068.3|3072.8|3064.3|0
1594885800000|2020-07-16 07:50:00|3075.3|3067.8|3072.8|3065.3|3076.8|3070.3|3070.8|3062.8|0
1594886100000|2020-07-16 07:55:00|3073.3|3065.8|3070.8|3061.8|3073.3|3067.3|3070.3|3061.8|0
1594886400000|2020-07-16 08:00:00|3070.3|3061.3|3072.3|3064.8|3072.3|3065.8|3067.8|3059.3|0
1594886700000|2020-07-16 08:05:00|3072.8|3064.3|3075.8|3069.3|3076.8|3070.8|3072.8|3063.8|0
1594887000000|2020-07-16 08:10:00|3074.8|3068.8|3076.3|3070.8|3076.3|3071.3|3072.8|3066.3|15
1594887300000|2020-07-16 08:15:00|3075.8|3070.3|3072.3|3066.3|3075.8|3070.3|3072.3|3064.3|0
1594887600000|2020-07-16 08:20:00|3071.8|3065.8|3071.8|3065.8|3071.8|3066.8|3070.3|3063.3|2
1594887900000|2020-07-16 08:25:00|3071.3|3065.3|3073.3|3067.3|3073.3|3068.3|3070.8|3063.8|0
1594888200000|2020-07-16 08:30:00|3072.8|3067.8|3071.3|3064.8|3072.8|3068.3|3071.3|3063.3|0
1594888500000|2020-07-16 08:35:00|3070.8|3062.3|3073.3|3066.3|3075.8|3069.8|3069.8|3062.3|70
1594888800000|2020-07-16 08:40:00|3074.3|3066.8|3075.3|3069.8|3075.8|3070.3|3073.8|3065.8|0
1594889100000|2020-07-16 08:45:00|3075.8|3069.3|3074.3|3067.8|3075.8|3069.8|3074.3|3067.3|0
1594889400000|2020-07-16 08:50:00|3073.8|3067.3|3072.8|3065.8|3074.3|3068.3|3072.8|3065.8|0
1594889700000|2020-07-16 08:55:00|3073.3|3066.3|3072.8|3067.3|3073.8|3068.3|3072.8|3065.8|0
1594890000000|2020-07-16 09:00:00|3072.3|3066.8|3068.8|3062.8|3072.3|3067.3|3068.8|3061.8|0
1594890300000|2020-07-16 09:05:00|3067.8|3063.3|3066.8|3060.8|3067.8|3063.3|3066.8|3059.8|0
1594890600000|2020-07-16 09:10:00|3065.8|3060.3|3067.8|3062.3|3067.8|3062.8|3065.8|3058.8|0
1594890900000|2020-07-16 09:15:00|3068.3|3061.8|3069.3|3063.8|3069.8|3064.3|3067.8|3061.8|0
1594891200000|2020-07-16 09:20:00|3069.8|3064.3|3072.8|3067.3|3072.8|3067.3|3069.8|3064.3|0
1594891500000|2020-07-16 09:25:00|3073.3|3067.8|3074.3|3068.8|3075.3|3069.8|3073.3|3067.8|0
1594891800000|2020-07-16 09:30:00|3074.8|3069.3|3076.3|3069.8|3077.8|3071.8|3074.8|3068.8|0
1594892100000|2020-07-16 09:35:00|3075.8|3069.3|3074.3|3067.8|3075.8|3069.3|3074.3|3067.3|0
1594892400000|2020-07-16 09:40:00|3074.8|3067.3|3073.8|3067.8|3075.3|3069.3|3073.8|3066.3|0
1594892700000|2020-07-16 09:45:00|3073.3|3067.3|3076.8|3071.3|3076.8|3071.3|3072.8|3066.3|0
1594893000000|2020-07-16 09:50:00|3077.3|3070.8|3078.3|3072.3|3078.3|3072.8|3077.3|3070.3|0
1594893300000|2020-07-16 09:55:00|3078.8|3072.8|3081.3|3074.3|3081.3|3074.8|3078.3|3072.3|0
1594893600000|2020-07-16 10:00:00|3080.8|3074.8|3084.3|3078.8|3084.3|3078.8|3080.8|3074.8|0
1594893900000|2020-07-16 10:05:00|3084.8|3079.3|3082.8|3076.8|3085.3|3079.3|3082.8|3075.3|0
1594894200000|2020-07-16 10:10:00|3083.3|3076.3|3084.8|3078.8|3085.3|3079.3|3082.8|3076.3|0
1594894500000|2020-07-16 10:15:00|3085.3|3079.3|3088.3|3082.3|3088.8|3082.8|3085.3|3078.8|0
1594894800000|2020-07-16 10:20:00|3087.8|3081.8|3089.3|3083.3|3089.3|3083.3|3087.3|3080.8|0
1594895100000|2020-07-16 10:25:00|3088.8|3082.8|3086.3|3079.8|3088.8|3083.3|3086.3|3079.3|0
1594895400000|2020-07-16 10:30:00|3086.8|3080.3|3086.8|3080.3|3087.8|3081.8|3084.8|3078.3|0
1594895700000|2020-07-16 10:35:00|3085.8|3079.8|3086.3|3080.3|3086.8|3080.3|3084.3|3077.3|0
1594896000000|2020-07-16 10:40:00|3084.3|3080.8|3086.8|3080.8|3086.8|3081.3|3084.3|3079.8|1
1594896300000|2020-07-16 10:45:00|3086.3|3081.3|3087.3|3081.3|3088.3|3082.8|3086.3|3080.8|0
1594896600000|2020-07-16 10:50:00|3087.8|3081.8|3086.3|3079.8|3088.8|3082.8|3085.8|3079.3|0
1594896900000|2020-07-16 10:55:00|3086.8|3080.3|3083.8|3077.3|3087.3|3081.3|3083.3|3077.3|0
1594897200000|2020-07-16 11:00:00|3084.3|3076.3|3085.3|3079.8|3104.8|3080.3|3084.3|3074.8|0
1594897500000|2020-07-16 11:05:00|3085.8|3079.3|3083.8|3077.8|3085.8|3080.3|3083.8|3077.3|0
1594897800000|2020-07-16 11:10:00|3082.8|3077.3|3080.8|3074.8|3083.3|3077.8|3080.3|3074.3|0
1594898100000|2020-07-16 11:15:00|3081.3|3074.3|3081.8|3075.8|3082.3|3077.3|3081.3|3074.3|0
1594898400000|2020-07-16 11:20:00|3081.3|3075.3|3080.3|3074.3|3081.3|3075.8|3079.8|3073.8|0
1594898700000|2020-07-16 11:25:00|3079.3|3074.8|3079.8|3074.3|3080.3|3074.8|3079.3|3073.8|0
1594899000000|2020-07-16 11:30:00|3080.3|3074.8|3083.8|3078.3|3084.3|3078.8|3080.3|3074.3|0
1594899300000|2020-07-16 11:35:00|3083.3|3077.8|3082.8|3076.8|3083.3|3078.3|3081.8|3075.8|0
1594899600000|2020-07-16 11:40:00|3083.3|3077.3|3084.8|3073.8|3084.8|3078.8|3083.3|3073.8|0
1594899900000|2020-07-16 11:45:00|3084.3|3074.3|3085.8|3080.3|3085.8|3080.3|3082.8|3074.3|0
1594900200000|2020-07-16 11:50:00|3086.3|3080.8|3086.3|3080.3|3089.3|3083.8|3086.3|3080.3|0
1594900500000|2020-07-16 11:55:00|3086.8|3080.8|3086.3|3080.3|3086.8|3080.8|3085.3|3079.3|0
1594900800000|2020-07-16 12:00:00|3086.8|3080.8|3087.3|3081.3|3088.3|3082.8|3086.8|3080.3|0
1594901100000|2020-07-16 12:05:00|3087.8|3081.8|3084.8|3078.3|3087.8|3081.8|3084.3|3077.8|0
1594901400000|2020-07-16 12:10:00|3083.8|3077.8|3083.8|3078.3|3083.8|3078.8|3082.8|3076.8|0
1594901700000|2020-07-16 12:15:00|3084.3|3078.8|3085.8|3079.3|3085.8|3080.3|3084.3|3078.3|0
1594902000000|2020-07-16 12:20:00|3086.3|3079.8|3086.3|3080.3|3086.8|3080.8|3085.8|3079.3|0
1594902300000|2020-07-16 12:25:00|3086.8|3079.8|3089.8|3081.3|3089.8|3083.3|3086.8|3079.8|0
1594902600000|2020-07-16 12:30:00|3089.3|3080.8|3088.3|3083.3|3089.8|3084.3|3088.3|3079.8|0
1594902900000|2020-07-16 12:35:00|3087.8|3082.8|3096.3|3084.3|3112.3|3092.8|3087.8|3073.8|2
1594903200000|2020-07-16 12:40:00|3096.8|3083.8|3087.3|3081.3|3096.8|3083.8|3085.8|3079.8|0
1594903500000|2020-07-16 12:45:00|3087.8|3080.8|3086.3|3079.8|3087.8|3081.8|3085.3|3078.8|0
1594903800000|2020-07-16 12:50:00|3086.8|3080.3|3086.8|3080.3|3086.8|3080.8|3084.8|3078.8|0
1594904100000|2020-07-16 12:55:00|3087.3|3080.8|3087.8|3081.3|3087.8|3082.3|3086.8|3080.3|0
1594904400000|2020-07-16 13:00:00|3088.3|3081.8|3097.3|3088.3|3097.3|3089.8|3088.3|3081.3|0
1594904700000|2020-07-16 13:05:00|3096.8|3088.8|3097.3|3086.8|3097.3|3089.8|3096.3|3085.8|0
1594905000000|2020-07-16 13:10:00|3096.3|3087.3|3096.3|3085.8|3096.3|3087.3|3095.3|3084.3|0
1594905300000|2020-07-16 13:15:00|3095.8|3085.3|3091.3|3084.3|3095.8|3086.3|3090.3|3083.8|0
1594905600000|2020-07-16 13:20:00|3090.8|3084.8|3088.3|3081.8|3091.3|3085.3|3087.8|3081.8|0
1594905900000|2020-07-16 13:25:00|3087.3|3082.3|3087.3|3079.8|3087.3|3082.3|3085.3|3079.3|0
1594906200000|2020-07-16 13:30:00|3086.8|3079.3|3087.8|3082.3|3090.3|3083.8|3086.3|3079.3|1
1594906500000|2020-07-16 13:35:00|3087.3|3082.8|3089.3|3082.3|3090.3|3083.8|3086.8|3080.3|1
1594906800000|2020-07-16 13:40:00|3088.8|3082.8|3090.8|3084.3|3090.8|3084.3|3084.8|3078.8|0
1594907100000|2020-07-16 13:45:00|3090.3|3083.8|3089.8|3083.3|3090.8|3084.3|3086.8|3080.8|0
1594907400000|2020-07-16 13:50:00|3090.3|3082.8|3093.8|3085.8|3093.8|3087.3|3090.3|3078.8|0
1594907700000|2020-07-16 13:55:00|3094.3|3085.3|3093.3|3084.8|3095.3|3086.8|3089.3|3079.3|0
1594908000000|2020-07-16 14:00:00|3092.8|3085.3|3085.8|3079.3|3093.3|3086.8|3084.8|3078.8|0
1594908300000|2020-07-16 14:05:00|3085.3|3078.8|3084.3|3078.3|3086.3|3080.3|3082.3|3076.3|0
1594908600000|2020-07-16 14:10:00|3083.3|3078.8|3082.8|3076.8|3083.8|3078.8|3082.8|3076.3|0
1594908900000|2020-07-16 14:15:00|3082.3|3077.3|3082.8|3076.3|3083.3|3078.3|3081.8|3075.3|0
1594909200000|2020-07-16 14:20:00|3083.3|3075.8|3083.8|3078.3|3083.8|3078.8|3083.3|3075.3|0
1594909500000|2020-07-16 14:25:00|3084.3|3077.8|3086.3|3079.3|3086.3|3081.3|3082.8|3076.3|0
1594909800000|2020-07-16 14:30:00|3086.8|3078.8|3090.3|3084.8|3090.3|3084.8|3086.8|3078.3|0
1594910100000|2020-07-16 14:35:00|3090.8|3085.3|3092.8|3086.8|3092.8|3087.8|3090.8|3082.8|0
1594910400000|2020-07-16 14:40:00|3093.3|3086.3|3095.8|3089.3|3095.8|3090.8|3093.3|3085.8|0
1594910700000|2020-07-16 14:45:00|3095.3|3089.8|3096.8|3091.3|3096.8|3091.8|3094.8|3088.8|0
1594911000000|2020-07-16 14:50:00|3097.3|3091.8|3097.3|3091.3|3097.3|3092.3|3096.3|3089.3|0
1594911300000|2020-07-16 14:55:00|3096.8|3091.8|3094.8|3088.8|3096.8|3091.8|3094.3|3088.3|0
1594911600000|2020-07-16 15:00:00|3094.3|3088.3|3092.3|3086.3|3094.3|3089.3|3092.3|3085.8|0
1594911900000|2020-07-16 15:05:00|3092.8|3086.8|3091.8|3086.8|3092.8|3087.3|3091.8|3084.8|0
1594912200000|2020-07-16 15:10:00|3092.3|3086.3|3093.3|3087.3|3093.8|3088.8|3092.3|3085.8|0
1594912500000|2020-07-16 15:15:00|3093.8|3087.8|3092.3|3086.3|3093.8|3088.3|3092.3|3084.8|0
1594912800000|2020-07-16 15:20:00|3091.8|3085.8|3091.8|3085.3|3091.8|3087.3|3091.3|3084.8|1
1594913100000|2020-07-16 15:25:00|3091.3|3084.8|3089.8|3081.8|3091.3|3086.3|3089.8|3081.8|0
1594913400000|2020-07-16 15:30:00|3089.3|3081.3|3087.8|3079.8|3089.8|3082.3|3085.8|3078.3|0
1594913700000|2020-07-16 15:35:00|3088.3|3079.3|3093.8|3074.3|3093.8|3079.3|3088.3|3072.8|0
1594914000000|2020-07-16 15:40:00||3067.3||3074.3||3074.3||3067.3|0
1594914300000|2020-07-16 15:45:00||3074.8||3072.8||3075.8||3072.8|0
1594914600000|2020-07-16 15:50:00||3073.3||3073.8||3073.8||3073.3|0
1594915500000|2020-07-16 16:05:00||3066.3||3073.8||3073.8||3066.3|0
1594915800000|2020-07-16 16:10:00||3064.3||3073.8||3073.8||3064.3|0
1594916100000|2020-07-16 16:15:00||3067.3||3073.8||3073.8||3067.3|0
1594916400000|2020-07-16 16:20:00||3066.8||3072.3||3072.3||3066.8|0
1594916700000|2020-07-16 16:25:00||3064.3||3072.3||3072.3||3064.3|0
1594917300000|2020-07-16 16:35:00||3064.3||3072.3||3072.3||3064.3|0
1594918500000|2020-07-16 16:55:00||3064.3||3072.3||3072.3||3064.3|0
1594918800000|2020-07-16 17:00:00||3072.8||3072.8||3072.8||3064.3|0
1594919100000|2020-07-16 17:05:00||3073.3||3082.8||3082.8||3073.3|0
1594919400000|2020-07-16 17:10:00||3064.3||3082.8||3082.8||3064.3|0
1594919700000|2020-07-16 17:15:00||3064.3||3082.8||3082.8||3064.3|0
1594920000000|2020-07-16 17:20:00||3064.3||3082.8||3082.8||3064.3|0
1594920300000|2020-07-16 17:25:00|3100.8|3075.8|3100.8|3082.8|3100.8|3082.8|3100.8|3075.8|0
1594920900000|2020-07-16 17:35:00||3064.3||3082.8||3082.8||3064.3|0
1594921800000|2020-07-16 17:50:00||3064.3||3082.8||3082.8||3064.3|0
1594922100000|2020-07-16 17:55:00||3075.8||3080.8||3080.8||3075.8|0
1594922400000|2020-07-16 18:00:00||3064.3||3080.8||3080.8||3064.3|0
1594922700000|2020-07-16 18:05:00||3073.8||3080.8||3080.8||3064.3|0
1594923600000|2020-07-16 18:20:00||3064.3||3064.3||3064.3||3064.3|0
1594924800000|2020-07-16 18:40:00||3073.8||3073.8||3073.8||3073.8|0
1594925700000|2020-07-16 18:55:00|3100.3||3100.3||3100.8||3100.3||0
1594926000000|2020-07-16 19:00:00|3100.8||3100.8||3100.8||3100.3||0
1594927200000|2020-07-16 19:20:00||3074.3||3074.3||3074.3||3074.3|0
1594927500000|2020-07-16 19:25:00||3073.8||3083.8||3083.8||3073.8|0
1594928700000|2020-07-16 19:45:00|3114.8||3114.8||3114.8||3114.8||0
1594929000000|2020-07-16 19:50:00||3074.3||3081.8||3081.8||3074.3|0
1594929300000|2020-07-16 19:55:00|3113.3|3075.3|3112.8|3081.8|3114.8|3083.3|3107.8|3074.3|0
1594965600000|2020-07-17 06:00:00|3123.8|3058.8|3205.3|2837.8|3205.8|3060.3|3123.8|2837.3|0
1594965900000|2020-07-17 06:05:00||3003.8||3004.3||3004.3||3003.8|0
1594966200000|2020-07-17 06:10:00|3165.8|3004.8|3165.3|3005.3|3165.8|3005.3|3165.3|3004.8|0
1594966500000|2020-07-17 06:15:00|3164.8||3164.8||3164.8||3164.8||0
1594967400000|2020-07-17 06:30:00|3135.3|3063.8|3135.3|3063.8|3135.3|3063.8|3135.3|3063.8|0
1594967700000|2020-07-17 06:35:00|3134.8|3064.3|3134.8|3064.3|3134.8|3064.3|3134.8|3064.3|0
1594968600000|2020-07-17 06:50:00|3134.3|3064.8|3134.3|3064.8|3134.3|3064.8|3134.3|3064.8|0
1594969200000|2020-07-17 07:00:00|3125.8|3065.8|3096.3|3087.3|3134.8|3092.3|3095.8|3064.3|0
1594969500000|2020-07-17 07:05:00|3095.8|3088.3|3094.8|3087.8|3096.8|3089.3|3089.8|3081.8|0
1594969800000|2020-07-17 07:10:00|3095.3|3088.3|3101.8|3094.8|3101.8|3094.8|3095.3|3086.8|0
1594970100000|2020-07-17 07:15:00|3101.3|3094.3|3102.3|3095.3|3104.8|3097.8|3100.8|3093.3|0
1594970400000|2020-07-17 07:20:00|3102.8|3095.8|3099.3|3093.3|3102.8|3096.3|3097.8|3091.3|0
1594970700000|2020-07-17 07:25:00|3098.8|3092.8|3098.8|3091.8|3099.8|3093.8|3098.3|3091.3|0
1594971000000|2020-07-17 07:30:00|3099.3|3092.3|3099.3|3093.3|3099.8|3093.8|3098.8|3091.3|0
1594971300000|2020-07-17 07:35:00|3099.8|3092.8|3100.8|3093.8|3102.3|3096.3|3099.8|3092.3|0
1594971600000|2020-07-17 07:40:00|3100.3|3094.3|3096.8|3089.8|3100.3|3094.8|3096.3|3089.3|0
1594971900000|2020-07-17 07:45:00|3096.3|3089.3|3092.8|3086.8|3097.3|3091.3|3092.3|3086.8|0
1594972200000|2020-07-17 07:50:00|3091.8|3086.3|3093.8|3087.3|3093.8|3087.8|3089.8|3083.8|2
1594972500000|2020-07-17 07:55:00|3093.3|3086.8|3091.3|3084.8|3093.8|3088.3|3091.3|3083.8|0
1594972800000|2020-07-17 08:00:00|3090.8|3084.3|3092.8|3086.8|3093.3|3087.8|3090.3|3083.8|0
1594973100000|2020-07-17 08:05:00|3093.3|3086.3|3096.8|3089.8|3096.8|3090.8|3093.3|3084.8|0
1594973400000|2020-07-17 08:10:00|3095.8|3089.3|3097.8|3090.8|3097.8|3091.8|3095.8|3089.3|0
1594973700000|2020-07-17 08:15:00|3098.3|3090.3|3098.3|3091.8|3099.8|3092.8|3097.8|3090.3|0
1594974000000|2020-07-17 08:20:00|3098.8|3092.3|3098.8|3091.3|3099.8|3093.8|3098.8|3091.3|0
1594974300000|2020-07-17 08:25:00|3099.3|3091.8|3099.8|3092.3|3099.8|3093.8|3099.3|3091.3|0
1594974600000|2020-07-17 08:30:00|3099.3|3091.8|3099.8|3093.3|3099.8|3093.3|3097.8|3089.8|0
1594974900000|2020-07-17 08:35:00|3099.3|3092.8|3097.8|3090.8|3099.3|3093.8|3097.8|3089.8|0
1594975200000|2020-07-17 08:40:00|3097.3|3090.3|3094.3|3087.3|3097.3|3091.8|3093.8|3086.8|0
1594975500000|2020-07-17 08:45:00|3093.8|3086.8|3096.3|3089.8|3096.3|3090.3|3093.3|3086.3|0
1594975800000|2020-07-17 08:50:00|3095.8|3089.3|3094.3|3087.8|3095.8|3090.8|3093.3|3087.8|2
1594976100000|2020-07-17 08:55:00|3093.3|3087.3|3092.8|3085.3|3093.3|3087.3|3092.3|3084.3|0
1594976400000|2020-07-17 09:00:00|3092.3|3085.8|3091.3|3084.8|3092.3|3086.3|3091.3|3083.8|0
1594976700000|2020-07-17 09:05:00|3090.8|3084.3|3092.3|3085.8|3092.3|3086.3|3090.3|3083.3|0
1594977000000|2020-07-17 09:10:00|3092.8|3085.3|3098.3|3091.3|3098.3|3091.8|3092.8|3084.8|0
1594977300000|2020-07-17 09:15:00|3097.8|3090.8|3094.8|3087.3|3097.8|3091.3|3094.8|3086.8|0
1594977600000|2020-07-17 09:20:00|3094.3|3086.8|3095.3|3088.3|3095.3|3089.3|3093.8|3086.8|0
1594977900000|2020-07-17 09:25:00|3094.8|3087.8|3095.8|3088.8|3095.8|3089.8|3094.3|3087.3|0
1594978200000|2020-07-17 09:30:00|3095.3|3088.3|3094.8|3088.3|3095.3|3089.3|3094.3|3087.3|0
1594978500000|2020-07-17 09:35:00|3095.3|3087.8|3094.3|3087.8|3095.3|3088.8|3094.3|3087.3|0
1594978800000|2020-07-17 09:40:00|3094.8|3087.3|3094.8|3088.8|3095.8|3089.3|3094.3|3086.8|0
1594979100000|2020-07-17 09:45:00|3095.3|3088.3|3097.3|3090.3|3098.3|3091.8|3095.3|3087.8|0
1594979400000|2020-07-17 09:50:00|3096.8|3089.8|3095.8|3088.8|3096.8|3090.8|3095.3|3088.3|0
1594979700000|2020-07-17 09:55:00|3096.3|3089.3|3095.8|3088.8|3096.3|3090.3|3095.3|3088.3|0
1594980000000|2020-07-17 10:00:00|3096.3|3088.3|3096.8|3089.3|3096.8|3090.3|3096.3|3088.3|0
1594980300000|2020-07-17 10:05:00|3097.3|3089.8|3097.8|3091.3|3097.8|3092.3|3096.8|3089.8|0
1594980600000|2020-07-17 10:10:00|3098.3|3091.8|3097.3|3090.8|3098.8|3092.8|3096.8|3090.8|0
1594980900000|2020-07-17 10:15:00|3097.8|3091.3|3098.3|3091.8|3098.3|3092.8|3097.8|3090.8|0
1594981200000|2020-07-17 10:20:00|3098.8|3092.3|3099.8|3093.3|3099.8|3093.8|3098.8|3091.3|0
1594981500000|2020-07-17 10:25:00|3100.3|3092.8|3100.3|3094.3|3100.8|3094.3|3100.3|3092.8|0
1594981800000|2020-07-17 10:30:00|3100.8|3093.8|3099.3|3092.8|3100.8|3094.8|3099.3|3092.8|0
1594982100000|2020-07-17 10:35:00|3099.8|3093.3|3099.3|3092.3|3099.8|3093.8|3098.8|3091.3|0
1594982400000|2020-07-17 10:40:00|3098.8|3091.8|3096.8|3090.8|3098.8|3092.3|3096.8|3090.8|0
1594982700000|2020-07-17 10:45:00|3096.3|3091.3|3094.8|3088.3|3096.3|3091.3|3094.8|3087.3|5
1594983000000|2020-07-17 10:50:00|3094.3|3087.8|3093.8|3086.8|3094.3|3088.8|3093.8|3086.8|0
1594983300000|2020-07-17 10:55:00|3093.3|3086.3|3092.8|3086.8|3093.3|3086.8|3090.8|3083.8|0
1594983600000|2020-07-17 11:00:00|3098.8|3086.3|3092.8|3083.3|3134.3|3086.3|3091.3|3082.8|0
1594983900000|2020-07-17 11:05:00|3092.3|3083.8|3093.8|3087.3|3094.3|3088.3|3091.8|3083.8|0
1594984200000|2020-07-17 11:10:00|3093.3|3086.8|3092.8|3086.8|3093.3|3086.8|3092.8|3085.3|0
1594984500000|2020-07-17 11:15:00|3093.3|3086.3|3094.3|3087.8|3094.3|3088.3|3092.8|3085.8|0
1594984800000|2020-07-17 11:20:00|3093.8|3087.3|3096.3|3088.8|3096.3|3089.8|3093.3|3086.3|0
1594985100000|2020-07-17 11:25:00|3095.3|3088.3|3095.3|3088.8|3095.8|3089.8|3095.3|3087.8|0
1594985400000|2020-07-17 11:30:00|3095.8|3089.3|3097.3|3090.8|3097.3|3091.3|3095.8|3089.3|0
1594985700000|2020-07-17 11:35:00|3096.3|3090.3|3095.8|3088.3|3096.3|3091.3|3095.3|3088.3|0
1594986000000|2020-07-17 11:40:00|3095.3|3087.8|3093.3|3086.8|3095.3|3087.8|3092.8|3085.3|0
1594986300000|2020-07-17 11:45:00|3092.3|3086.3|3092.8|3086.3|3092.8|3086.8|3092.3|3084.8|0
1594986600000|2020-07-17 11:50:00|3093.3|3085.8|3093.3|3086.8|3093.3|3087.8|3093.3|3085.8|0
1594986900000|2020-07-17 11:55:00|3092.8|3086.3|3092.3|3085.8|3092.8|3087.3|3092.3|3084.3|0
1594987200000|2020-07-17 12:00:00|3092.8|3085.3|3093.8|3087.8|3093.8|3088.3|3092.8|3085.3|0
1594987500000|2020-07-17 12:05:00|3094.3|3088.3|3094.8|3088.8|3094.8|3089.3|3094.3|3086.8|0
1594987800000|2020-07-17 12:10:00|3095.3|3088.3|3096.3|3089.8|3096.3|3090.3|3095.3|3088.3|0
1594988100000|2020-07-17 12:15:00||3089.3||3089.8||3090.8||3089.3|0
1594988400000|2020-07-17 12:20:00|3095.8|3089.3|3095.3|3088.3|3095.8|3090.3|3095.3|3087.8|0
1594988700000|2020-07-17 12:25:00|3095.8|3088.8|3097.3|3089.3|3097.3|3090.8|3095.8|3088.8|0
1594989000000|2020-07-17 12:30:00||3088.8||3089.8||3090.8||3088.3|0
1594989300000|2020-07-17 12:35:00|3096.8|3089.3|3096.8|3090.3|3096.8|3090.8|3096.3|3089.3|0
1594989600000|2020-07-17 12:40:00|3097.3|3090.8|3094.8|3087.8|3097.3|3091.3|3094.3|3087.3|0
1594989900000|2020-07-17 12:45:00|3094.3|3087.3|3093.8|3086.8|3094.3|3088.3|3093.8|3086.8|0
1594990200000|2020-07-17 12:50:00|3093.3|3086.3|3092.8|3086.8|3093.3|3087.8|3092.8|3086.3|0
1594990500000|2020-07-17 12:55:00|3092.3|3086.3|3091.8|3084.8|3092.3|3086.3|3091.8|3083.8|0
1594990800000|2020-07-17 13:00:00|3091.3|3084.3|3089.8|3082.3|3091.3|3084.8|3089.8|3082.3|0
1594991100000|2020-07-17 13:05:00|3089.3|3081.8|3088.8|3081.8|3089.3|3082.8|3087.3|3080.8|0
1594991400000|2020-07-17 13:10:00|3089.3|3082.3|3090.3|3083.3|3090.3|3084.8|3089.3|3082.3|0
1594991700000|2020-07-17 13:15:00|3089.8|3082.8|3091.3|3084.8|3091.3|3085.3|3089.3|3082.8|0
1594992000000|2020-07-17 13:20:00|3091.8|3085.3|3091.8|3084.8|3091.8|3086.3|3091.3|3084.8|0
1594992300000|2020-07-17 13:25:00|3092.3|3084.3|3095.3|3088.3|3095.8|3089.3|3092.3|3084.3|0
1594992600000|2020-07-17 13:30:00|3095.8|3087.8|3101.3|3094.8|3101.3|3094.8|3094.8|3087.8|1
1594992900000|2020-07-17 13:35:00|3101.8|3095.3|3098.8|3091.8|3102.3|3096.3|3098.8|3090.8|0
1594993200000|2020-07-17 13:40:00|3098.3|3091.3|3094.8|3088.3|3098.8|3092.8|3093.8|3086.8|0
1594993500000|2020-07-17 13:45:00|3095.3|3088.8|3093.8|3086.8|3095.8|3089.8|3092.8|3085.8|0
1594993800000|2020-07-17 13:50:00|3094.3|3087.3|3092.3|3086.3|3094.3|3088.3|3091.8|3084.8|0
1594994100000|2020-07-17 13:55:00|3092.8|3085.8|3094.3|3086.8|3094.3|3088.3|3092.8|3085.8|0
1594994400000|2020-07-17 14:00:00|3093.3|3086.3|3093.3|3087.3|3095.3|3088.8|3092.8|3083.3|0
1594994700000|2020-07-17 14:05:00|3093.8|3088.3|3095.3|3088.8|3096.3|3090.3|3093.8|3087.3|0
1594995000000|2020-07-17 14:10:00|3095.8|3088.3|3095.8|3089.3|3096.3|3090.3|3095.3|3087.8|0
1594995300000|2020-07-17 14:15:00|3096.3|3088.8|3096.3|3088.3|3097.3|3091.3|3096.3|3088.3|0
1594995600000|2020-07-17 14:20:00|3095.8|3088.8|3091.8|3084.8|3095.8|3089.3|3091.3|3084.3|0
1594995900000|2020-07-17 14:25:00|3091.3|3084.3|3090.3|3083.8|3091.3|3085.3|3089.3|3082.3|0
1594996200000|2020-07-17 14:30:00|3090.8|3083.3|3090.8|3083.8|3090.8|3084.3|3090.8|3082.8|3
1594996500000|2020-07-17 14:35:00|3091.3|3084.3|3091.3|3084.3|3092.8|3087.3|3091.3|3084.3|0
1594996800000|2020-07-17 14:40:00|3091.8|3084.8|3090.3|3082.3|3091.8|3085.3|3090.3|3082.3|0
1594997100000|2020-07-17 14:45:00|3089.8|3081.8|3089.3|3082.3|3089.8|3083.3|3089.3|3081.8|0
1594997400000|2020-07-17 14:50:00|3089.8|3081.8|3092.3|3086.3|3092.3|3086.8|3089.8|3081.8|0
1594997700000|2020-07-17 14:55:00|3092.8|3087.3|3095.3|3089.3|3095.3|3089.8|3092.8|3086.8|0
1594998000000|2020-07-17 15:00:00|3095.8|3089.8|3095.8|3088.8|3096.8|3090.8|3095.8|3088.3|0
1594998300000|2020-07-17 15:05:00||3089.3||3089.3||3089.8||3086.8|0
1594998600000|2020-07-17 15:10:00|3095.3|3088.8|3095.3|3087.8|3095.3|3089.8|3094.8|3087.8|0
1594998900000|2020-07-17 15:15:00|3094.8|3087.3|3093.3|3085.8|3094.8|3088.3|3093.3|3085.3|0
1594999200000|2020-07-17 15:20:00|3093.8|3086.3|3093.8|3087.8|3093.8|3088.3|3093.8|3085.8|0
1594999500000|2020-07-17 15:25:00|3094.3|3087.3|3096.8|3089.3|3096.8|3089.8|3094.3|3084.8|0
1594999800000|2020-07-17 15:30:00|3097.3|3084.8|3102.3|3086.8|3105.8|3090.3|3094.3|3081.8|4
1595000100000|2020-07-17 15:35:00|3101.8|3087.8|3109.3|3083.3|3112.3|3089.8|3097.8|3080.8|0
1595000400000|2020-07-17 15:40:00|3108.3|3076.3|3117.8|3081.3|3134.8|3081.3|3107.8|3064.3|0
1595000700000|2020-07-17 15:45:00|3117.3|3074.3|3110.8|3080.8|3117.3|3081.8|3110.8|3074.3|0
1595001000000|2020-07-17 15:50:00|3111.3|3064.3|3111.3|3080.8|3111.3|3080.8|3111.3|3064.3|0
1595001600000|2020-07-17 16:00:00|3110.8||3110.8||3110.8||3110.8||0
1595002200000|2020-07-17 16:10:00||3074.3||3080.8||3080.8||3064.3|0
1595002500000|2020-07-17 16:15:00|3110.3|3064.3|3110.3|3080.8|3110.3|3080.8|3110.3|3064.3|0
1595002800000|2020-07-17 16:20:00|3110.8||3110.8||3110.8||3110.8||0
1595003100000|2020-07-17 16:25:00||3064.3||3080.8||3080.8||3064.3|0
1595003400000|2020-07-17 16:30:00|3110.3||3110.3||3110.3||3110.3||0
1595003700000|2020-07-17 16:35:00|3110.8|3074.3|3110.8|3080.8|3110.8|3080.8|3110.8|3074.3|0
1595004000000|2020-07-17 16:40:00|3110.3|3064.3|3110.3|3080.8|3110.3|3080.8|3110.3|3064.3|0
1595004600000|2020-07-17 16:50:00||3064.3||3080.8||3080.8||3064.3|0
1595004900000|2020-07-17 16:55:00|3109.8|3074.3|3109.3|3080.8|3109.8|3080.8|3109.3|3074.3|0
1595006400000|2020-07-17 17:20:00||3073.8||3080.8||3080.8||3073.8|0
1595006700000|2020-07-17 17:25:00||3064.3||3080.8||3080.8||3064.3|0
1595007600000|2020-07-17 17:40:00||3064.3||3080.8||3080.8||3064.3|0
1595007900000|2020-07-17 17:45:00||3064.3||3080.8||3080.8||3064.3|0
1595008200000|2020-07-17 17:50:00||3074.3||3080.8||3080.8||3074.3|0
1595008500000|2020-07-17 17:55:00||3074.3||3080.8||3080.8||3074.3|0
1595009100000|2020-07-17 18:05:00||3064.3||3080.8||3080.8||3064.3|0
1595009400000|2020-07-17 18:10:00|3109.8|3064.3|3109.8|3080.8|3109.8|3080.8|3109.8|3064.3|0
1595009700000|2020-07-17 18:15:00||3064.3||3080.8||3080.8||3064.3|0
1595010300000|2020-07-17 18:25:00||3064.3||3080.8||3080.8||3064.3|0
1595010900000|2020-07-17 18:35:00|3109.3||3109.3||3109.3||3109.3||0
1595011200000|2020-07-17 18:40:00|3109.8||3109.3||3109.8||3109.3||0
1595011800000|2020-07-17 18:50:00|3109.8|3064.3|3109.8|3080.8|3109.8|3080.8|3109.8|3064.3|0
1595012400000|2020-07-17 19:00:00|3109.3||3109.3||3109.3||3109.3||0
1595012700000|2020-07-17 19:05:00|3109.8||3109.8||3109.8||3109.8||0
1595013000000|2020-07-17 19:10:00|3109.3||3109.3||3109.3||3109.3||0
1595013300000|2020-07-17 19:15:00|3109.8|3074.3|3109.8|3080.8|3109.8|3080.8|3109.8|3074.3|0
1595013600000|2020-07-17 19:20:00||3074.3||3080.8||3080.8||3074.3|0
1595013900000|2020-07-17 19:25:00||3081.3||3081.3||3081.3||3081.3|0
1595014200000|2020-07-17 19:30:00||3074.3||3081.3||3081.3||3074.3|0
1595014500000|2020-07-17 19:35:00||3081.8||3089.3||3089.3||3081.8|0
1595015400000|2020-07-17 19:50:00||3064.3||3086.8||3086.8||3064.3|0
1595015700000|2020-07-17 19:55:00||3064.3||3086.8||3086.8||3064.3|0
1595224800000|2020-07-20 06:00:00|3125.3|3061.3|3155.8|3034.3|3155.8|3061.3|3125.3|3034.3|0
1595227200000|2020-07-20 06:40:00|3155.3|3036.3|3155.3|3036.8|3155.3|3036.8|3155.3|3036.3|0
1595227500000|2020-07-20 06:45:00|3145.3||3144.8||3145.3||3144.8||0
1595227800000|2020-07-20 06:50:00|3145.3||3144.8||3145.3||3144.8||0
1595228100000|2020-07-20 06:55:00||3061.3||3055.8||3061.8||3055.8|0
1595228400000|2020-07-20 07:00:00|3141.8|3049.8|3100.3|3092.3|3144.8|3097.8|3100.3|3048.3|0
1595228700000|2020-07-20 07:05:00|3099.3|3091.8|3104.8|3097.3|3104.8|3097.3|3096.8|3088.8|0
1595229000000|2020-07-20 07:10:00|3104.3|3096.8|3101.3|3094.3|3104.3|3096.8|3097.3|3089.8|0
1595229300000|2020-07-20 07:15:00|3100.8|3093.8|3099.3|3091.3|3101.3|3093.8|3097.8|3089.8|0
1595229600000|2020-07-20 07:20:00|3098.8|3090.8|3092.3|3085.8|3099.3|3091.8|3091.8|3083.3|0
1595229900000|2020-07-20 07:25:00|3091.8|3085.3|3094.8|3087.8|3095.8|3088.8|3091.3|3084.3|0
1595230200000|2020-07-20 07:30:00|3095.3|3088.3|3095.3|3087.8|3095.8|3089.3|3091.8|3084.8|0
1595230500000|2020-07-20 07:35:00|3094.8|3087.3|3093.8|3086.3|3096.8|3090.8|3093.3|3086.3|0
1595230800000|2020-07-20 07:40:00|3093.3|3085.8|3096.3|3090.3|3096.8|3090.3|3092.3|3085.8|0
1595231100000|2020-07-20 07:45:00|3096.8|3089.8|3092.8|3086.3|3096.8|3089.8|3092.3|3085.3|0
1595231400000|2020-07-20 07:50:00|3093.3|3085.8|3096.3|3089.3|3096.8|3090.3|3092.8|3085.3|0
1595231700000|2020-07-20 07:55:00|3095.8|3088.8|3096.3|3089.3|3096.8|3090.8|3094.8|3087.8|0
1595232000000|2020-07-20 08:00:00|3096.8|3090.3|3098.8|3092.8|3100.3|3093.8|3096.8|3090.3|0
1595232300000|2020-07-20 08:05:00|3099.3|3092.3|3098.3|3091.8|3099.3|3092.8|3097.8|3091.3|0
1595232600000|2020-07-20 08:10:00|3097.8|3091.3|3097.8|3091.3|3098.3|3092.8|3097.3|3089.8|0
1595232900000|2020-07-20 08:15:00|3098.3|3091.8|3100.8|3093.3|3101.3|3094.8|3098.3|3091.3|0
1595233200000|2020-07-20 08:20:00|3101.3|3093.8|3100.3|3093.3|3101.8|3095.3|3100.3|3092.8|0
1595233500000|2020-07-20 08:25:00|3100.8|3093.8|3101.8|3094.8|3101.8|3095.3|3100.3|3093.3|0
1595233800000|2020-07-20 08:30:00|3101.3|3094.3|3101.8|3095.3|3102.3|3095.8|3100.8|3093.8|0
1595234100000|2020-07-20 08:35:00|3102.3|3096.3|3107.8|3101.8|3107.8|3101.8|3102.3|3095.8|0
1595234400000|2020-07-20 08:40:00|3108.3|3101.3|3114.8|3107.3|3115.3|3108.3|3108.3|3100.3|0
1595234700000|2020-07-20 08:45:00|3115.3|3107.8|3115.3|3108.8|3118.3|3111.8|3114.8|3107.3|0
1595235000000|2020-07-20 08:50:00|3115.8|3108.3|3117.3|3110.8|3117.3|3111.3|3115.3|3108.3|0
1595235300000|2020-07-20 08:55:00|3116.3|3110.3|3116.3|3109.3|3116.8|3110.8|3115.8|3108.8|0
1595235600000|2020-07-20 09:00:00|3118.3|3109.8|3119.8|3112.3|3122.3|3115.8|3118.3|3108.8|0
1595235900000|2020-07-20 09:05:00|3119.3|3112.8|3119.3|3112.3|3119.3|3113.8|3118.8|3111.3|0
1595236200000|2020-07-20 09:10:00|3119.8|3112.8|3121.3|3114.8|3121.8|3115.8|3119.8|3112.8|0
1595236500000|2020-07-20 09:15:00|3121.8|3115.3|3121.3|3114.8|3121.8|3115.8|3120.8|3113.8|0
1595236800000|2020-07-20 09:20:00|3121.8|3115.3|3122.8|3115.3|3122.8|3116.8|3121.8|3114.8|0
1595237100000|2020-07-20 09:25:00|3122.3|3115.8|3123.3|3115.8|3123.3|3117.8|3121.8|3114.3|0
1595237400000|2020-07-20 09:30:00|3122.8|3116.3|3121.8|3115.3|3122.8|3116.8|3121.8|3114.3|0
1595237700000|2020-07-20 09:35:00|3122.3|3114.8|3124.3|3117.8|3124.3|3118.3|3122.3|3114.3|0
1595238000000|2020-07-20 09:40:00|3124.8|3118.3|3126.3|3119.3|3126.8|3120.8|3123.8|3116.3|0
1595238300000|2020-07-20 09:45:00|3125.3|3118.8|3125.3|3118.3|3125.3|3119.8|3123.8|3116.3|0
1595238600000|2020-07-20 09:50:00|3125.8|3118.8|3127.3|3122.3|3127.3|3122.3|3125.8|3118.3|0
1595238900000|2020-07-20 09:55:00|3127.8|3122.8|3128.3|3121.8|3129.3|3124.8|3127.8|3120.8|1
1595239200000|2020-07-20 10:00:00|3128.8|3121.3|3127.8|3121.3|3128.8|3122.8|3127.8|3120.3|0
1595239500000|2020-07-20 10:05:00|3128.3|3120.8|3128.3|3122.3|3128.3|3122.3|3128.3|3119.8|0
1595239800000|2020-07-20 10:10:00|3128.8|3121.8|3129.3|3122.3|3129.8|3123.8|3128.8|3121.3|0
1595240100000|2020-07-20 10:15:00|3128.8|3122.8|3127.3|3120.3|3128.8|3123.3|3127.3|3119.8|0
1595240400000|2020-07-20 10:20:00|3127.8|3119.8|3130.3|3124.3|3130.3|3124.3|3127.8|3119.8|0
1595240700000|2020-07-20 10:25:00|3130.8|3123.8|3131.8|3124.3|3132.3|3126.3|3130.8|3123.8|0
1595241000000|2020-07-20 10:30:00|3131.3|3124.8|3130.3|3123.3|3131.3|3125.3|3129.8|3122.8|0
1595241300000|2020-07-20 10:35:00|3129.8|3123.8|3128.8|3122.8|3129.8|3124.3|3128.3|3120.8|0
1595241600000|2020-07-20 10:40:00|3129.3|3122.3|3130.8|3124.3|3131.3|3124.8|3129.3|3121.3|0
1595241900000|2020-07-20 10:45:00|3131.3|3123.8|3132.3|3125.8|3132.3|3129.3|3131.3|3123.8|5
1595242200000|2020-07-20 10:50:00|3132.8|3125.3|3131.3|3124.3|3132.8|3126.8|3131.3|3123.8|0
1595242500000|2020-07-20 10:55:00|3131.8|3123.8|3132.3|3124.8|3132.3|3126.3|3131.3|3123.3|0
1595242800000|2020-07-20 11:00:00|3132.8|3124.3|3132.3|3125.3|3135.3|3126.8|3132.3|3122.3|0
1595243100000|2020-07-20 11:05:00|3132.8|3124.8|3133.3|3126.3|3133.3|3126.8|3132.3|3124.8|0
1595243400000|2020-07-20 11:10:00|3133.8|3127.3|3133.8|3126.3|3134.3|3128.3|3133.3|3126.3|0
1595243700000|2020-07-20 11:15:00|3134.3|3126.8|3134.8|3128.3|3135.3|3128.3|3134.3|3126.3|0
1595244000000|2020-07-20 11:20:00|3135.3|3129.3|3137.3|3131.3|3137.8|3131.8|3134.8|3128.3|0
1595244300000|2020-07-20 11:25:00|3137.8|3132.3|3138.3|3130.8|3138.8|3132.8|3137.3|3130.8|0
1595244600000|2020-07-20 11:30:00||3131.3||3132.3||3132.3||3130.8|0
1595244900000|2020-07-20 11:35:00|3138.8|3131.8|3139.3|3132.3|3139.8|3133.8|3138.3|3131.8|0
1595245200000|2020-07-20 11:40:00|3138.8|3131.8|3137.3|3130.8|3138.8|3131.8|3137.3|3129.8|0
1595245500000|2020-07-20 11:45:00|3137.8|3131.3|3140.8|3134.3|3140.8|3134.3|3137.3|3130.8|0
1595245800000|2020-07-20 11:50:00|3141.3|3135.3|3139.8|3133.3|3142.3|3135.8|3139.8|3132.3|0
1595246100000|2020-07-20 11:55:00|3139.3|3132.8|3138.8|3132.3|3139.3|3134.3|3138.8|3132.3|0
1595246400000|2020-07-20 12:00:00|3138.3|3131.8|3137.3|3129.8|3138.3|3132.8|3136.8|3129.3|0
1595246700000|2020-07-20 12:05:00|3136.8|3129.3|3136.8|3130.3|3137.8|3131.8|3136.3|3128.8|0
1595247000000|2020-07-20 12:10:00|3137.3|3131.3|3135.8|3128.8|3137.3|3131.3|3135.8|3128.3|0
1595247300000|2020-07-20 12:15:00|3136.3|3128.3|3137.3|3130.3|3137.3|3130.8|3136.3|3127.8|0
1595247600000|2020-07-20 12:20:00|3136.8|3129.8|3135.8|3128.3|3136.8|3130.3|3135.8|3128.3|0
1595247900000|2020-07-20 12:25:00|3135.3|3128.8|3134.8|3127.3|3135.3|3129.3|3134.3|3127.3|0
1595248200000|2020-07-20 12:30:00|3134.3|3127.8|3133.8|3126.3|3134.3|3128.3|3133.8|3126.3|0
1595248500000|2020-07-20 12:35:00|3134.3|3126.8|3135.8|3128.8|3135.8|3129.8|3133.8|3126.8|0
1595248800000|2020-07-20 12:40:00|3135.3|3129.8|3133.8|3126.8|3136.3|3129.8|3133.3|3126.3|0
1595249100000|2020-07-20 12:45:00|3134.3|3127.3|3133.8|3127.3|3134.3|3128.3|3132.8|3125.3|0
1595249400000|2020-07-20 12:50:00|3134.3|3126.8|3135.8|3129.8|3135.8|3130.8|3134.3|3126.8|0
1595249700000|2020-07-20 12:55:00|3136.3|3129.3|3137.8|3131.3|3138.3|3132.3|3135.8|3128.3|0
1595250000000|2020-07-20 13:00:00|3138.3|3130.8|3138.8|3131.8|3139.3|3133.8|3135.8|3128.8|8
1595250300000|2020-07-20 13:05:00|3138.3|3131.3|3137.8|3130.3|3138.3|3132.3|3137.8|3129.3|0
1595250600000|2020-07-20 13:10:00|3136.8|3130.8|3136.8|3129.3|3136.8|3131.3|3136.8|3128.8|0
1595250900000|2020-07-20 13:15:00|3136.3|3129.8|3136.3|3129.8|3136.8|3130.3|3135.8|3127.8|0
1595251200000|2020-07-20 13:20:00|3136.8|3130.8|3141.3|3134.3|3141.3|3134.3|3136.8|3130.3|0
1595251500000|2020-07-20 13:25:00|3140.8|3134.8|3140.3|3133.8|3141.3|3135.8|3139.8|3132.8|0
1595251800000|2020-07-20 13:30:00|3140.8|3134.8|3142.8|3136.3|3150.8|3143.3|3140.8|3134.3|2
1595252100000|2020-07-20 13:35:00|3143.3|3137.3|3142.8|3136.3|3143.3|3137.3|3134.3|3127.3|0
1595252400000|2020-07-20 13:40:00|3143.3|3137.3|3140.8|3133.8|3143.3|3137.3|3140.3|3132.8|0
1595252700000|2020-07-20 13:45:00|3140.3|3133.3|3135.8|3128.3|3140.3|3133.3|3135.8|3128.3|0
1595253000000|2020-07-20 13:50:00|3136.3|3127.8|3142.3|3136.3|3142.8|3136.3|3135.8|3127.8|0
1595253300000|2020-07-20 13:55:00|3141.8|3135.8|3142.3|3135.3|3142.3|3136.3|3140.3|3132.8|0
1595253600000|2020-07-20 14:00:00|3142.8|3135.8|3148.3|3141.8|3148.3|3141.8|3142.8|3135.8|0
1595253900000|2020-07-20 14:05:00|3148.8|3141.3|3149.8|3142.8|3149.8|3143.3|3148.3|3140.8|0
1595254200000|2020-07-20 14:10:00|3149.3|3142.3|3149.3|3142.8|3149.8|3143.3|3148.3|3140.8|0
1595254500000|2020-07-20 14:15:00|3149.8|3142.3|3149.8|3142.3|3149.8|3143.3|3148.3|3140.8|0
1595254800000|2020-07-20 14:20:00|3150.3|3142.8|3152.3|3145.3|3152.3|3145.3|3149.8|3141.8|0
1595255100000|2020-07-20 14:25:00|3152.8|3145.8|3152.3|3147.3|3153.3|3147.3|3151.3|3144.3|0
1595255400000|2020-07-20 14:30:00|3151.8|3144.3|3151.8|3145.3|3151.8|3145.8|3150.8|3143.3|1
1595255700000|2020-07-20 14:35:00|3152.3|3146.3|3155.3|3147.8|3155.8|3149.3|3152.3|3145.3|0
1595256000000|2020-07-20 14:40:00|3155.8|3147.3|3153.3|3146.3|3155.8|3149.3|3152.8|3145.3|0
1595256300000|2020-07-20 14:45:00|3153.8|3145.8|3153.3|3145.8|3153.8|3146.8|3153.3|3145.8|0
1595256600000|2020-07-20 14:50:00|3152.3|3145.3|3148.8|3141.8|3152.3|3145.3|3148.8|3141.3|0
1595256900000|2020-07-20 14:55:00|3149.3|3142.8|3147.8|3139.8|3149.8|3143.3|3143.3|3139.8|7
1595257200000|2020-07-20 15:00:00|3148.3|3140.3|3149.8|3143.3|3150.3|3143.3|3147.8|3139.8|0
1595257500000|2020-07-20 15:05:00|3150.3|3143.8|3149.8|3141.8|3150.8|3144.3|3149.8|3141.8|0
1595257800000|2020-07-20 15:10:00|3150.3|3142.3|3150.3|3143.3|3150.3|3144.3|3150.3|3142.3|0
1595258100000|2020-07-20 15:15:00|3149.8|3142.8|3152.3|3144.8|3152.8|3146.3|3149.3|3141.8|0
1595258400000|2020-07-20 15:20:00|3152.8|3145.3|3151.8|3144.8|3153.8|3147.8|3151.3|3144.3|6
1595258700000|2020-07-20 15:25:00|3152.3|3145.3|3155.3|3147.8|3155.3|3148.8|3151.8|3145.3|0
1595259000000|2020-07-20 15:30:00|3155.8|3148.3|3153.8|3145.3|3155.8|3148.8|3153.3|3145.3|0
1595259300000|2020-07-20 15:35:00|3155.8|3140.8|3155.8|3141.8|3155.8|3141.8|3155.8|3136.8|0
1595259600000|2020-07-20 15:40:00||3134.3||3140.3||3141.8||3134.3|0
1595259900000|2020-07-20 15:45:00||3133.3||3138.8||3138.8||3104.8|0
1595260200000|2020-07-20 15:50:00||3104.8||3138.8||3138.8||3104.8|0
1595260500000|2020-07-20 15:55:00||3131.8||3138.8||3138.8||3104.8|0
1595260800000|2020-07-20 16:00:00||3131.8||3131.8||3131.8||3131.8|0
1595261100000|2020-07-20 16:05:00||3104.8||3136.8||3136.8||3104.8|0
1595261400000|2020-07-20 16:10:00||3128.8||3145.3||3145.3||3128.8|0
1595263500000|2020-07-20 16:45:00|3169.3|3135.8|3167.8|3137.3|3169.3|3139.8|3166.3|3135.8|1
1595263800000|2020-07-20 16:50:00|3168.8|3130.3|3167.8|3137.3|3168.8|3137.3|3167.8|3130.3|0
1595264400000|2020-07-20 17:00:00|3174.8||3167.8||3174.8||3167.8||0
1595265600000|2020-07-20 17:20:00|3169.3|3130.3|3169.3|3137.3|3169.3|3137.3|3169.3|3130.3|0
1595266200000|2020-07-20 17:30:00|3204.8|3130.3|3171.3|3137.3|3204.8|3137.3|3171.3|3130.3|0
1595266800000|2020-07-20 17:40:00|3178.3||3178.3||3204.8||3178.3||0
1595267100000|2020-07-20 17:45:00||3128.8||3137.3||3137.3||3128.8|0
1595267400000|2020-07-20 17:50:00|3177.8||3173.8||3177.8||3173.8||0
1595267700000|2020-07-20 17:55:00|3204.8||3173.8||3204.8||3173.8||0
1595268000000|2020-07-20 18:00:00|3204.8|3128.8|3173.8|3137.3|3204.8|3137.3|3173.8|3128.8|0
1595268600000|2020-07-20 18:10:00||3130.3||3137.3||3137.3||3130.3|0
1595270400000|2020-07-20 18:40:00|3180.3|3128.8|3173.8|3137.3|3180.3|3137.3|3173.8|3128.8|0
1595271000000|2020-07-20 18:50:00|3180.3||3173.8||3180.3||3173.8||0
1595271300000|2020-07-20 18:55:00|3204.8||3173.8||3204.8||3173.8||0
1595271600000|2020-07-20 19:00:00|3180.3|3128.8|3173.8|3137.3|3180.3|3137.3|3173.8|3128.8|0
1595272200000|2020-07-20 19:10:00|3180.3|3128.8|3173.8|3137.3|3204.8|3137.3|3173.8|3128.8|0
1595273100000|2020-07-20 19:25:00|3180.8|3129.3|3180.8|3137.3|3180.8|3137.3|3180.8|3129.3|0
1595273400000|2020-07-20 19:30:00||3129.3||3137.3||3137.3||3129.3|0
1595273700000|2020-07-20 19:35:00||3129.3||3137.3||3137.3||3129.3|0
1595274000000|2020-07-20 19:40:00|3187.3||3180.8||3187.3||3180.8||0
1595274600000|2020-07-20 19:50:00||3137.8||3147.8||3149.8||3129.3|0
1595274900000|2020-07-20 19:55:00||3140.8||3145.8||3145.8||3129.3|0
1595311200000|2020-07-21 06:00:00|3230.3|3147.3|3210.8|3109.8|3231.8|3154.8|3210.8|3109.8|0
1595311500000|2020-07-21 06:05:00|3210.3|3110.3|3210.3|3163.8|3210.3|3163.8|3210.3|3110.3|0
1595312700000|2020-07-21 06:25:00|3209.8|3185.3|3209.3|3185.3|3209.8|3185.3|3209.3|3185.3|0
1595313900000|2020-07-21 06:45:00|3209.8|3196.3|3204.3|3185.3|3209.8|3196.3|3204.3|3185.3|0
1595314500000|2020-07-21 06:55:00|3203.8|3163.8|3195.3|3163.8|3203.8|3163.8|3195.3|3163.8|1
1595314800000|2020-07-21 07:00:00|3195.8|3164.3|3179.8|3172.3|3195.8|3172.3|3174.3|3164.3|1
1595315100000|2020-07-21 07:05:00|3178.8|3171.8|3183.3|3175.8|3186.3|3178.3|3177.8|3168.8|0
1595315400000|2020-07-21 07:10:00|3182.8|3176.3|3188.3|3180.3|3189.8|3181.3|3180.3|3171.8|0
1595315700000|2020-07-21 07:15:00|3188.8|3180.8|3176.3|3168.3|3189.3|3181.8|3176.3|3168.3|3
1595316000000|2020-07-21 07:20:00|3175.8|3167.8|3176.3|3169.8|3176.8|3170.3|3173.3|3164.3|0
1595316300000|2020-07-21 07:25:00|3175.8|3168.3|3177.3|3170.3|3177.8|3171.3|3175.3|3168.3|0
1595316600000|2020-07-21 07:30:00|3176.8|3170.8|3168.8|3160.3|3186.8|3170.8|3164.3|3131.3|4
1595316900000|2020-07-21 07:35:00|3169.3|3162.3|3169.3|3162.3|3173.3|3166.3|3169.3|3160.8|0
1595317200000|2020-07-21 07:40:00|3168.8|3161.8|3168.8|3160.3|3168.8|3162.3|3165.8|3156.3|0
1595317500000|2020-07-21 07:45:00|3169.3|3160.8|3165.8|3161.3|3173.8|3166.3|3165.8|3160.3|2
1595317800000|2020-07-21 07:50:00|3170.3|3161.8|3168.3|3163.3|3170.3|3164.3|3166.8|3161.8|6
1595318100000|2020-07-21 07:55:00|3168.8|3159.3|3168.3|3158.8|3168.8|3161.3|3165.8|3157.8|5
1595318400000|2020-07-21 08:00:00|3167.8|3159.3|3167.8|3160.8|3168.8|3161.8|3166.8|3159.3|0
1595318700000|2020-07-21 08:05:00|3168.3|3161.3|3168.8|3161.3|3170.3|3164.3|3168.3|3160.8|0
1595319000000|2020-07-21 08:10:00|3169.3|3161.8|3171.8|3163.8|3172.3|3166.3|3169.3|3161.8|0
1595319300000|2020-07-21 08:15:00|3170.8|3164.3|3168.8|3161.8|3171.3|3164.8|3167.8|3159.8|0
1595319600000|2020-07-21 08:20:00|3169.3|3162.3|3174.3|3167.8|3174.3|3167.8|3169.3|3162.3|0
1595319900000|2020-07-21 08:25:00|3174.8|3170.8|3172.8|3164.8|3174.8|3170.8|3172.8|3164.8|1
1595320200000|2020-07-21 08:30:00|3172.3|3165.3|3171.8|3164.8|3172.3|3165.8|3171.3|3162.8|0
1595320500000|2020-07-21 08:35:00|3172.3|3165.8|3170.3|3162.3|3173.3|3165.8|3169.8|3161.8|0
1595320800000|2020-07-21 08:40:00|3169.8|3161.8|3172.3|3164.8|3172.8|3166.3|3169.3|3161.3|0
1595321100000|2020-07-21 08:45:00|3171.8|3164.3|3173.8|3166.8|3173.8|3166.8|3170.8|3163.3|0
1595321400000|2020-07-21 08:50:00|3174.3|3167.3|3173.8|3166.8|3176.3|3169.8|3173.8|3166.8|0
1595321700000|2020-07-21 08:55:00|3173.3|3167.8|3172.8|3166.8|3174.3|3167.8|3172.8|3166.8|0
1595322000000|2020-07-21 09:00:00|3173.3|3166.3|3173.3|3166.8|3174.3|3167.8|3172.8|3166.3|0
1595322300000|2020-07-21 09:05:00|3173.8|3167.8|3175.3|3170.3|3175.3|3170.3|3173.3|3167.8|0
1595322600000|2020-07-21 09:10:00|3174.8|3164.3|3172.8|3164.3|3175.3|3164.8|3172.8|3163.8|1
1595322900000|2020-07-21 09:15:00|3172.3|3163.8|3167.3|3158.8|3172.3|3163.8|3167.3|3158.8|0
1595323200000|2020-07-21 09:20:00|3167.8|3158.3|3167.3|3163.3|3169.3|3163.3|3167.3|3158.3|4
1595323500000|2020-07-21 09:25:00|3166.8||3167.3||3167.3||3166.8||0
1595323800000|2020-07-21 09:30:00||3162.8||3163.8||3163.8||3160.8|3
1595324100000|2020-07-21 09:35:00|3170.8|3163.3|3170.3|3162.8|3170.8|3164.8|3170.3|3162.8|1
1595324400000|2020-07-21 09:40:00|3169.8|3162.3|3169.8|3162.3|3170.3|3167.8|3169.8|3162.3|3
1595324700000|2020-07-21 09:45:00|3169.3|3161.8|3168.3|3159.8|3169.3|3161.8|3167.8|3158.8|0
1595325000000|2020-07-21 09:50:00|3167.8|3159.3|3166.3|3157.8|3167.8|3159.8|3166.3|3157.3|0
1595325300000|2020-07-21 09:55:00|3166.8|3158.8|3167.3|3159.3|3167.8|3159.3|3166.8|3158.3|0
1595325600000|2020-07-21 10:00:00|3167.8|3159.8|3167.8|3159.8|3167.8|3160.3|3167.3|3159.8|0
1595325900000|2020-07-21 10:05:00|3167.3|3160.3|3167.3|3160.3|3167.8|3160.8|3167.3|3160.3|0
1595326200000|2020-07-21 10:10:00|3167.8|3160.8|3167.3|3161.8|3168.3|3161.8|3166.8|3160.8|0
1595326500000|2020-07-21 10:15:00|3166.8|3157.8|3165.8|3158.8|3166.8|3159.8|3164.8|3157.8|1
1595326800000|2020-07-21 10:20:00|3165.3|3158.3|3164.3|3157.3|3165.8|3159.3|3164.3|3157.3|0
1595327100000|2020-07-21 10:25:00|3164.8|3159.8|3164.8|3159.8|3164.8|3159.8|3164.3|3159.8|0
1595327400000|2020-07-21 10:30:00|3165.3|3160.3|3167.3|3160.3|3167.3|3161.3|3165.3|3160.3|0
1595327700000|2020-07-21 10:35:00|3167.8|3160.8|3168.8|3162.3|3168.8|3162.3|3167.8|3160.3|3
1595328000000|2020-07-21 10:40:00|3169.3|3162.8|3169.8|3162.8|3170.3|3163.8|3169.3|3162.8|0
1595328300000|2020-07-21 10:45:00|3170.3|3163.3|3171.3|3164.3|3171.3|3164.8|3169.8|3163.3|0
1595328600000|2020-07-21 10:50:00|3171.8|3164.8|3172.8|3165.3|3172.8|3166.3|3171.8|3164.8|0
1595328900000|2020-07-21 10:55:00|3172.3|3164.8|3170.3|3163.3|3172.8|3165.8|3170.3|3163.3|0
1595329200000|2020-07-21 11:00:00|3170.8|3164.3|3171.3|3163.8|3175.3|3166.3|3170.8|3159.8|1
1595329500000|2020-07-21 11:05:00||3164.3||3164.3||3164.8||3164.3|0
1595329800000|2020-07-21 11:10:00|3171.8|3164.8|3171.3|3163.8|3171.8|3165.3|3171.3|3163.8|0
1595330100000|2020-07-21 11:15:00|3170.8|3163.3|3167.3|3159.8|3170.8|3163.3|3167.3|3158.3|0
1595330400000|2020-07-21 11:20:00|3166.8|3160.3|3167.3|3159.8|3167.3|3160.8|3166.3|3159.8|0
1595330700000|2020-07-21 11:25:00|3167.8|3160.3|3167.8|3160.3|3168.3|3161.8|3167.3|3160.3|0
1595331000000|2020-07-21 11:30:00|3168.3|3160.8|3170.8|3164.3|3170.8|3164.8|3168.3|3160.8|0
1595331300000|2020-07-21 11:35:00|3171.3|3164.8|3170.3|3163.3|3172.3|3165.8|3170.3|3163.3|0
1595331600000|2020-07-21 11:40:00|3169.3|3162.8|3170.3|3163.3|3170.3|3163.8|3168.3|3161.3|0
1595331900000|2020-07-21 11:45:00|3170.8|3163.8|3171.3|3163.8|3171.3|3164.8|3170.8|3163.8|0
1595332200000|2020-07-21 11:50:00|3170.8|3164.3|3172.3|3165.3|3172.3|3166.3|3170.8|3164.3|0
1595332500000|2020-07-21 11:55:00|3171.8|3164.8|3171.8|3164.8|3172.3|3165.3|3171.8|3164.3|0
1595332800000|2020-07-21 12:00:00|3172.3|3167.3|3172.8|3167.3|3172.8|3167.8|3172.3|3167.3|0
1595333100000|2020-07-21 12:05:00|3173.3|3167.8|3172.8|3167.3|3173.3|3167.8|3172.8|3167.3|0
1595333400000|2020-07-21 12:10:00|3172.3|3162.8|3166.8|3159.8|3172.3|3162.8|3166.8|3159.8|1
1595333700000|2020-07-21 12:15:00|3168.8|3160.3|3169.3|3162.3|3169.3|3162.8|3168.8|3160.3|1
1595334000000|2020-07-21 12:20:00|3168.8|3161.8|3169.8|3163.3|3169.8|3163.3|3168.8|3161.3|0
1595334300000|2020-07-21 12:25:00|3169.3|3162.8|3169.3|3162.3|3169.8|3163.3|3168.3|3160.8|0
1595334600000|2020-07-21 12:30:00|3168.8|3162.8|3170.3|3163.8|3170.3|3163.8|3168.3|3161.3|0
1595334900000|2020-07-21 12:35:00|3170.8|3164.3|3171.3|3164.8|3172.3|3165.8|3170.8|3163.8|0
1595335200000|2020-07-21 12:40:00|3170.8|3164.3|3170.8|3163.8|3171.3|3165.3|3170.8|3163.8|0
1595335500000|2020-07-21 12:45:00|3170.3|3163.3|3170.8|3164.3|3170.8|3164.8|3169.8|3162.8|0
1595335800000|2020-07-21 12:50:00|3170.3|3163.8|3170.3|3163.3|3170.8|3164.8|3170.3|3163.3|0
1595336100000|2020-07-21 12:55:00|3169.8|3162.8|3169.8|3162.8|3171.3|3165.3|3169.8|3162.8|0
1595336400000|2020-07-21 13:00:00|3169.3|3162.3|3169.3|3163.3|3170.8|3163.8|3167.8|3160.8|0
1595336700000|2020-07-21 13:05:00|3168.8|3163.8|3168.3|3161.8|3168.8|3163.8|3166.3|3159.8|1
1595337000000|2020-07-21 13:10:00|3168.8|3162.3|3169.3|3162.8|3169.3|3163.3|3168.3|3162.3|0
1595337300000|2020-07-21 13:15:00|3169.8|3163.3|3168.8|3162.3|3169.8|3166.8|3168.3|3161.3|5
1595337600000|2020-07-21 13:20:00|3168.3|3161.8|3168.8|3162.3|3168.8|3162.8|3168.3|3160.8|0
1595337900000|2020-07-21 13:25:00|3168.3|3161.8|3168.8|3162.3|3170.3|3163.8|3168.3|3161.8|0
1595338200000|2020-07-21 13:30:00|3168.3|3161.8|3163.8|3156.8|3168.3|3162.3|3163.3|3156.3|0
1595338500000|2020-07-21 13:35:00|3163.3|3156.3|3159.3|3152.3|3163.3|3156.3|3159.3|3152.3|0
1595338800000|2020-07-21 13:40:00|3158.8|3151.8|3156.3|3148.8|3159.8|3154.3|3156.3|3148.8|1
1595339100000|2020-07-21 13:45:00|3155.8|3148.3|3157.8|3150.8|3158.3|3151.8|3155.3|3147.8|1
1595339400000|2020-07-21 13:50:00|3155.3|3150.3|3160.3|3153.8|3160.8|3154.3|3153.3|3149.8|2
1595339700000|2020-07-21 13:55:00|3160.8|3154.3|3160.8|3154.8|3160.8|3154.8|3160.3|3153.3|0
1595340000000|2020-07-21 14:00:00|3160.3|3154.3|3161.8|3156.3|3162.3|3156.3|3159.3|3152.8|0
1595340300000|2020-07-21 14:05:00|3162.3|3155.8|3157.3|3150.8|3162.3|3155.8|3157.3|3149.3|0
1595340600000|2020-07-21 14:10:00|3157.8|3150.3|3155.8|3149.3|3158.3|3152.3|3155.8|3148.3|0
1595340900000|2020-07-21 14:15:00|3155.3|3149.8|3158.3|3152.8|3158.3|3152.8|3153.8|3146.3|0
1595341200000|2020-07-21 14:20:00|3157.8|3152.3|3157.3|3153.8|3158.3|3153.8|3156.8|3149.8|0
1595341500000|2020-07-21 14:25:00|3156.8|3150.3|3151.3|3144.8|3156.8|3150.3|3151.3|3143.8|5
1595341800000|2020-07-21 14:30:00|3148.8|3144.3|3152.8|3146.8|3153.3|3147.3|3148.8|3144.3|2
1595342100000|2020-07-21 14:35:00|3153.3|3146.3|3150.8|3143.8|3153.3|3147.3|3150.8|3143.3|0
1595342400000|2020-07-21 14:40:00|3151.3|3144.3|3149.8|3143.3|3152.3|3146.3|3149.8|3142.8|0
1595342700000|2020-07-21 14:45:00|3150.3|3142.8|3151.3|3143.8|3151.8|3144.8|3149.8|3142.8|3
1595343000000|2020-07-21 14:50:00|3151.8|3144.3|3150.3|3144.3|3151.8|3144.8|3150.3|3143.3|0
1595343300000|2020-07-21 14:55:00|3149.8|3143.8|3146.3|3138.8|3149.8|3143.8|3146.3|3138.8|0
1595343600000|2020-07-21 15:00:00|3146.8|3139.3|3144.8|3137.3|3147.3|3141.8|3144.8|3137.3|0
1595343900000|2020-07-21 15:05:00|3144.3|3136.8|3139.8|3134.8|3144.3|3136.8|3138.3|3134.3|2
1595344200000|2020-07-21 15:10:00|3138.3|3134.3|3139.8|3134.8|3140.3|3134.8|3137.3|3134.3|1
1595344500000|2020-07-21 15:15:00|3140.3|3134.3|3142.3|3135.3|3142.3|3137.3|3140.3|3134.3|2
1595344800000|2020-07-21 15:20:00|3141.8|3134.8|3141.3|3134.8|3141.8|3135.8|3136.8|3134.3|17
1595345100000|2020-07-21 15:25:00|3140.8|3134.3|3141.3|3134.3|3141.3|3134.8|3139.3|3134.3|0
1595345400000|2020-07-21 15:30:00|3141.8|3134.8|3143.8|3134.8|3145.3|3136.8|3140.3|3134.3|4
1595345700000|2020-07-21 15:35:00|3143.3|3134.3|3152.8|3134.3|3156.8|3134.8|3143.3|3134.3|0
1595346000000|2020-07-21 15:40:00|3151.8||3154.3||3155.8||3150.8||0
1595346300000|2020-07-21 15:45:00|3153.8||3145.3||3155.8||3145.3||0
1595346600000|2020-07-21 15:50:00|3144.8|3119.3|3141.8|3117.8|3150.8|3119.3|3137.8|3110.3|0
1595346900000|2020-07-21 15:55:00|3145.8|3110.8|3143.3|3117.3|3147.8|3118.8|3141.8|3110.8|0
1595347200000|2020-07-21 16:00:00|3145.8|3117.8|3125.8|3114.3|3146.8|3118.3|3125.8|3109.8|0
1595347500000|2020-07-21 16:05:00||3109.8||3114.8||3114.8||3109.8|0
1595347800000|2020-07-21 16:10:00||3115.8||3114.3||3115.8||3114.3|0
1595348400000|2020-07-21 16:20:00|3145.8|3114.8|3125.8|3114.8|3145.8|3114.8|3125.8|3114.8|0
1595349300000|2020-07-21 16:35:00||3110.3||3114.8||3114.8||3110.3|0
1595349600000|2020-07-21 16:40:00||3110.3||3114.8||3114.8||3110.3|0
1595350200000|2020-07-21 16:50:00||3110.3||3114.8||3114.8||3110.3|0
1595350500000|2020-07-21 16:55:00||3110.3||3114.8||3114.8||3110.3|0
1595350800000|2020-07-21 17:00:00||3110.3||3114.8||3114.8||3110.3|0
1595351400000|2020-07-21 17:10:00||3110.3||3114.8||3114.8||3110.3|0
1595351700000|2020-07-21 17:15:00||3110.3||3114.8||3114.8||3110.3|0
1595352000000|2020-07-21 17:20:00||3110.3||3114.8||3114.8||3110.3|0
1595352300000|2020-07-21 17:25:00||3115.3||3115.3||3115.3||3115.3|0
1595352600000|2020-07-21 17:30:00|3158.3|3110.3|3157.8|3115.3|3158.3|3115.3|3157.8|3110.3|2
1595352900000|2020-07-21 17:35:00|3164.8||3156.3||3164.8||3156.3||0
1595353200000|2020-07-21 17:40:00|3155.8|3116.8|3162.8|3119.3|3179.3|3121.3|3146.8|3110.3|0
1595353500000|2020-07-21 17:45:00|3150.8||3150.3||3150.8||3150.3||0
1595354100000|2020-07-21 17:55:00||3112.8||3119.3||3119.3||3112.8|0
1595354700000|2020-07-21 18:05:00|3150.8|3112.8|3150.8|3119.3|3150.8|3119.3|3150.8|3112.8|0
1595355000000|2020-07-21 18:10:00||3110.3||3119.3||3119.3||3110.3|0
1595355300000|2020-07-21 18:15:00|3150.3|3110.3|3150.3|3119.3|3150.3|3119.3|3150.3|3110.3|0
1595355600000|2020-07-21 18:20:00|3150.8|3112.8|3150.8|3119.3|3150.8|3119.3|3150.8|3110.3|0
1595355900000|2020-07-21 18:25:00|3150.3|3112.8|3150.3|3119.3|3150.3|3119.3|3150.3|3112.8|0
1595356200000|2020-07-21 18:30:00||3110.3||3119.3||3119.3||3110.3|0
1595356500000|2020-07-21 18:35:00||3112.8||3119.3||3119.3||3112.8|0
1595357100000|2020-07-21 18:45:00||3110.3||3119.3||3119.3||3110.3|0
1595357700000|2020-07-21 18:55:00||3112.8||3119.3||3119.3||3112.8|0
1595358300000|2020-07-21 19:05:00||3110.3||3119.3||3119.3||3110.3|0
1595358600000|2020-07-21 19:10:00|3148.3|3110.3|3145.8|3113.8|3148.3|3117.8|3145.8|3109.8|0
1595358900000|2020-07-21 19:15:00|3143.3|3109.8|3140.3|3114.8|3143.3|3114.8|3140.3|3109.8|0
1595359200000|2020-07-21 19:20:00|3142.8||3140.8||3142.8||3140.8||0
1595359500000|2020-07-21 19:25:00|3142.8||3137.8||3142.8||3137.8||0
1595360100000|2020-07-21 19:35:00||3109.8||3112.3||3112.3||3109.8|0
1595360700000|2020-07-21 19:45:00|3138.3||3137.8||3138.3||3137.8||0
1595361000000|2020-07-21 19:50:00||3123.8||3123.8||3123.8||3123.8|0
1595361300000|2020-07-21 19:55:00|3138.3||3138.3||3138.3||3138.3||0
1595397600000|2020-07-22 06:00:00|3159.3|3101.8|3173.8|3103.3|3174.8|3103.3|3157.8|3101.8|0
1595400000000|2020-07-22 06:40:00|3173.3|3103.8|3174.8|3105.3|3174.8|3105.3|3172.8|3103.3|0
1595400600000|2020-07-22 06:50:00||3100.3||3100.3||3100.3||3100.3|0
1595401200000|2020-07-22 07:00:00|3163.3|3100.8|3141.8|3132.8|3175.3|3134.8|3140.8|3099.8|0
1595401500000|2020-07-22 07:05:00|3141.3|3131.8|3151.8|3141.3|3153.8|3141.8|3136.8|3127.3|0
1595401800000|2020-07-22 07:10:00|3151.3|3140.8|3149.8|3142.3|3152.3|3144.3|3147.3|3139.3|0
1595402100000|2020-07-22 07:15:00|3150.3|3142.8|3153.3|3146.8|3153.8|3146.8|3150.3|3141.3|0
1595402400000|2020-07-22 07:20:00|3153.8|3146.3|3159.3|3152.3|3161.3|3155.3|3153.8|3145.3|0
1595402700000|2020-07-22 07:25:00|3159.8|3151.8|3162.3|3154.3|3164.3|3157.3|3159.8|3150.8|0
1595403000000|2020-07-22 07:30:00|3162.8|3154.8|3157.8|3150.3|3164.3|3159.8|3157.3|3149.3|0
1595403300000|2020-07-22 07:35:00|3157.3|3149.8|3149.8|3141.3|3158.3|3151.8|3149.8|3140.3|0
1595403600000|2020-07-22 07:40:00|3149.3|3140.8|3149.3|3141.8|3151.3|3144.8|3145.8|3138.3|0
1595403900000|2020-07-22 07:45:00|3148.8|3141.3|3148.3|3140.8|3151.3|3144.8|3148.3|3140.3|0
1595404200000|2020-07-22 07:50:00|3148.8|3140.3|3147.3|3140.3|3149.3|3142.8|3144.8|3137.3|0
1595404500000|2020-07-22 07:55:00|3146.8|3139.8|3147.3|3139.3|3147.8|3141.3|3145.8|3137.8|0
1595404800000|2020-07-22 08:00:00|3146.8|3140.3|3152.3|3145.3|3152.8|3145.8|3146.3|3139.3|0
1595405100000|2020-07-22 08:05:00|3151.8|3144.8|3152.9|3145.4|3153.9|3146.9|3151.3|3142.8|0
1595405400000|2020-07-22 08:10:00|3152.4|3144.9|3154.4|3146.4|3155.9|3149.4|3152.4|3144.4|0
1595405700000|2020-07-22 08:15:00|3153.9|3146.9|3152.4|3144.4|3154.9|3148.4|3152.4|3144.4|0
1595406000000|2020-07-22 08:20:00|3152.9|3144.9|3154.9|3146.9|3154.9|3148.4|3152.9|3144.9|0
1595406300000|2020-07-22 08:25:00|3154.4|3146.4|3152.9|3145.4|3155.4|3148.9|3152.9|3144.9|0
1595406600000|2020-07-22 08:30:00|3151.9|3144.9|3153.9|3146.4|3153.9|3147.4|3151.4|3143.4|0
1595406900000|2020-07-22 08:35:00|3153.4|3146.9|3153.4|3145.4|3153.9|3147.4|3152.4|3144.4|0
1595407200000|2020-07-22 08:40:00|3152.4|3144.9|3153.9|3146.4|3154.4|3147.9|3152.4|3144.4|0
1595407500000|2020-07-22 08:45:00|3154.4|3145.9|3156.4|3148.9|3156.4|3149.9|3154.4|3145.9|0
1595407800000|2020-07-22 08:50:00|3155.9|3148.4|3155.4|3147.9|3156.4|3149.4|3154.9|3147.4|0
1595408100000|2020-07-22 08:55:00|3155.9|3148.4|3155.9|3148.9|3155.9|3149.4|3155.4|3147.9|0
1595408400000|2020-07-22 09:00:00|3155.4|3148.4|3153.9|3147.4|3155.4|3148.4|3153.4|3145.9|0
1595408700000|2020-07-22 09:05:00|3154.4|3146.9|3154.4|3146.4|3155.9|3148.9|3154.4|3146.4|0
1595409000000|2020-07-22 09:10:00|3153.9|3145.9|3147.4|3140.9|3153.9|3145.9|3146.9|3139.4|0
1595409300000|2020-07-22 09:15:00|3147.9|3140.4|3147.4|3140.4|3147.9|3141.4|3146.4|3138.9|0
1595409600000|2020-07-22 09:20:00|3147.9|3139.9|3147.9|3140.9|3148.4|3141.4|3143.9|3139.9|1
1595409900000|2020-07-22 09:25:00|3148.4|3140.4|3145.4|3138.9|3148.9|3142.4|3145.4|3138.9|0
1595410200000|2020-07-22 09:30:00|3145.9|3139.4|3148.4|3139.4|3149.9|3141.4|3145.4|3138.9|0
1595410500000|2020-07-22 09:35:00|3148.9|3140.4|3150.9|3144.4|3150.9|3144.4|3148.4|3139.4|0
1595410800000|2020-07-22 09:40:00|3151.4|3144.9|3155.9|3148.9|3155.9|3148.9|3151.4|3144.4|0
1595411100000|2020-07-22 09:45:00|3155.4|3149.4|3155.9|3148.4|3157.4|3150.9|3155.4|3148.4|0
1595411400000|2020-07-22 09:50:00|3156.9|3147.9|3156.4|3150.4|3156.9|3150.4|3156.4|3147.9|0
1595411700000|2020-07-22 09:55:00|3156.9|3149.9|3157.9|3151.9|3158.4|3151.9|3156.9|3149.9|0
1595412000000|2020-07-22 10:00:00|3158.4|3151.4|3158.4|3150.9|3158.4|3152.4|3157.9|3150.4|0
1595412300000|2020-07-22 10:05:00|3157.4|3150.4|3155.4|3148.4|3157.4|3150.4|3155.4|3146.4|0
1595412600000|2020-07-22 10:10:00|3154.9|3147.9|3152.4|3144.9|3154.9|3147.9|3152.4|3144.9|0
1595412900000|2020-07-22 10:15:00|3152.9|3145.4|3154.9|3148.4|3154.9|3148.9|3152.9|3145.4|0
1595413200000|2020-07-22 10:20:00|3155.4|3148.9|3155.4|3148.4|3156.4|3150.4|3155.4|3148.4|0
1595413500000|2020-07-22 10:25:00|3155.9|3148.9|3155.9|3149.9|3156.4|3150.4|3155.9|3148.4|0
1595413800000|2020-07-22 10:30:00||3150.4||3150.9||3151.9||3150.4|0
1595414100000|2020-07-22 10:35:00|3157.4|3150.4|3154.4|3147.4|3157.4|3150.4|3154.4|3147.4|0
1595414400000|2020-07-22 10:40:00|3154.9|3147.9|3156.4|3149.9|3156.9|3150.4|3154.9|3147.9|0
1595414700000|2020-07-22 10:45:00|3155.9|3150.4|3155.4|3148.9|3155.9|3150.9|3155.4|3147.9|0
1595415000000|2020-07-22 10:50:00|3154.9|3148.4|3153.4|3146.4|3154.9|3148.4|3153.4|3145.9|0
1595415300000|2020-07-22 10:55:00|3153.9|3146.9|3155.9|3148.4|3155.9|3149.9|3153.4|3146.4|0
1595415600000|2020-07-22 11:00:00|3159.4|3147.9|3157.4|3150.4|3159.9|3150.4|3156.9|3144.4|0
1595415900000|2020-07-22 11:05:00|3157.9|3149.9|3157.9|3151.4|3158.4|3151.9|3157.4|3149.9|0
1595416200000|2020-07-22 11:10:00|3158.4|3150.9|3157.9|3150.9|3158.4|3151.4|3157.9|3150.4|0
1595416500000|2020-07-22 11:15:00|3158.4|3151.4|3159.4|3152.9|3159.4|3153.4|3157.9|3150.9|0
1595416800000|2020-07-22 11:20:00|3158.9|3152.4|3158.9|3151.9|3159.4|3152.4|3158.9|3151.9|0
1595417100000|2020-07-22 11:25:00|3159.4|3152.4|3161.4|3155.4|3161.4|3155.4|3158.9|3152.4|0
1595417400000|2020-07-22 11:30:00|3161.9|3154.9|3160.9|3153.4|3161.9|3155.9|3160.9|3153.4|0
1595417700000|2020-07-22 11:35:00|3161.4|3153.9|3162.4|3155.9|3162.9|3156.4|3161.4|3153.4|0
1595418000000|2020-07-22 11:40:00|3162.9|3156.4|3164.9|3158.4|3164.9|3158.9|3162.4|3156.4|0
1595418300000|2020-07-22 11:45:00|3165.4|3158.9|3162.9|3156.4|3165.4|3159.4|3162.9|3154.4|0
1595418600000|2020-07-22 11:50:00|3163.4|3156.9|3163.9|3156.9|3163.9|3157.4|3162.9|3156.9|0
1595418900000|2020-07-22 11:55:00|3162.9|3156.4|3162.9|3156.4|3163.4|3157.4|3162.9|3155.9|0
1595419200000|2020-07-22 12:00:00|3163.4|3156.9|3163.9|3154.9|3163.9|3157.4|3161.4|3151.9|1
1595419500000|2020-07-22 12:05:00|3163.4|3154.4|3164.9|3157.9|3165.4|3158.4|3163.4|3154.4|0
1595419800000|2020-07-22 12:10:00|3165.4|3157.4|3165.4|3158.9|3165.4|3159.9|3164.9|3157.4|0
1595420100000|2020-07-22 12:15:00|3164.9|3158.4|3165.4|3158.9|3165.4|3160.4|3164.9|3157.9|0
1595420400000|2020-07-22 12:20:00|3164.9|3158.4|3164.9|3157.9|3165.4|3158.9|3164.9|3156.9|0
1595420700000|2020-07-22 12:25:00|3165.4|3158.9|3163.9|3156.9|3165.4|3158.9|3163.9|3155.9|0
1595421000000|2020-07-22 12:30:00|3164.4|3156.4|3164.4|3157.4|3164.4|3158.4|3163.9|3156.4|0
1595421300000|2020-07-22 12:35:00|3164.9|3157.9|3165.4|3157.9|3165.4|3159.4|3160.9|3157.9|25
1595421600000|2020-07-22 12:40:00|3163.9|3157.4|3165.4|3158.4|3165.4|3158.9|3163.9|3157.4|0
1595421900000|2020-07-22 12:45:00|3165.9|3158.9|3165.9|3159.4|3165.9|3159.4|3165.4|3158.4|0
1595422200000|2020-07-22 12:50:00|3166.4|3159.9|3168.4|3161.4|3168.4|3161.9|3166.4|3159.9|0
1595422500000|2020-07-22 12:55:00||3160.9||3160.9||3161.9||3160.4|0
1595422800000|2020-07-22 13:00:00|3168.9|3160.4|3168.9|3161.9|3169.4|3162.4|3168.9|3160.4|0
1595423100000|2020-07-22 13:05:00||3161.4||3162.4||3162.9||3160.9|0
1595423400000|2020-07-22 13:10:00|3169.4|3161.9|3167.9|3160.9|3169.4|3162.9|3167.9|3160.9|0
1595423700000|2020-07-22 13:15:00|3168.4|3160.4|3167.9|3160.4|3168.4|3161.9|3167.9|3160.4|0
1595424000000|2020-07-22 13:20:00|3163.4|3159.9|3167.9|3160.4|3167.9|3160.9|3163.4|3159.4|3
1595424300000|2020-07-22 13:25:00|3167.4|3159.9|3167.4|3160.4|3167.4|3160.9|3166.9|3158.9|0
1595424600000|2020-07-22 13:30:00|3167.9|3160.9|3168.9|3159.9|3169.4|3162.4|3167.9|3159.9|0
1595424900000|2020-07-22 13:35:00|3168.4|3160.4|3168.4|3161.9|3168.9|3162.9|3167.9|3159.4|0
1595425200000|2020-07-22 13:40:00|3168.9|3162.4|3172.9|3165.9|3172.9|3166.4|3168.9|3162.4|0
1595425500000|2020-07-22 13:45:00|3173.4|3166.4|3173.9|3165.9|3174.4|3167.4|3172.9|3165.9|0
1595425800000|2020-07-22 13:50:00|3174.4|3166.4|3174.4|3169.4|3174.4|3169.9|3173.9|3166.4|0
1595426100000|2020-07-22 13:55:00|3177.4|3169.9|3176.9|3168.9|3177.9|3170.9|3175.9|3168.9|1
1595426400000|2020-07-22 14:00:00|3176.4|3168.4|3175.4|3168.4|3176.4|3169.4|3173.4|3167.9|1
1595426700000|2020-07-22 14:05:00|3173.9|3167.9|3174.4|3168.9|3176.4|3169.9|3173.9|3166.9|0
1595427000000|2020-07-22 14:10:00|3176.9|3169.4|3176.4|3168.9|3176.9|3169.9|3175.4|3168.4|1
1595427300000|2020-07-22 14:15:00|3173.9|3169.4|3176.9|3169.9|3176.9|3170.4|3173.9|3168.9|2
1595427600000|2020-07-22 14:20:00|3176.4|3170.4|3175.9|3169.4|3176.9|3170.9|3175.9|3169.4|0
1595427900000|2020-07-22 14:25:00|3175.4|3168.9|3176.9|3168.9|3176.9|3170.4|3174.4|3168.9|1
1595428200000|2020-07-22 14:30:00|3175.9|3168.4|3176.4|3169.4|3176.4|3170.4|3175.4|3167.9|1
1595428500000|2020-07-22 14:35:00||3168.9||3170.4||3170.9||3168.9|0
1595428800000|2020-07-22 14:40:00|3177.4|3169.9|3175.4|3168.4|3177.4|3169.9|3173.9|3167.4|1
1595429100000|2020-07-22 14:45:00|3174.9|3167.9|3170.4|3162.9|3174.9|3167.9|3168.9|3162.9|1
1595429400000|2020-07-22 14:50:00|3169.9|3162.4|3165.4|3159.9|3169.9|3162.4|3165.4|3159.4|1
1595429700000|2020-07-22 14:55:00|3165.9|3160.4|3165.4|3160.9|3166.9|3160.9|3165.4|3159.9|0
1595430000000|2020-07-22 15:00:00|3167.9|3160.4|3169.4|3163.9|3169.4|3163.9|3167.9|3158.9|2
1595430300000|2020-07-22 15:05:00|3168.9|3164.4|3167.4|3159.9|3168.9|3164.4|3166.9|3158.9|33
1595430600000|2020-07-22 15:10:00|3167.9|3160.4|3164.4|3156.4|3167.9|3160.9|3164.4|3156.4|0
1595430900000|2020-07-22 15:15:00|3167.4|3157.4|3167.9|3160.9|3168.4|3164.4|3167.4|3157.4|4
1595431200000|2020-07-22 15:20:00|3170.4|3160.4|3170.4|3163.9|3170.9|3165.4|3169.9|3160.4|2
1595431500000|2020-07-22 15:25:00|3170.9|3164.9|3171.9|3165.4|3172.4|3166.4|3170.9|3164.4|0
1595431800000|2020-07-22 15:30:00|3175.4|3166.4|3184.9|3165.4|3185.4|3167.9|3173.4|3158.4|2
1595432100000|2020-07-22 15:35:00|3185.4|3165.9|3188.4|3159.9|3189.9|3165.9|3179.4|3157.4|0
1595432400000|2020-07-22 15:40:00|3189.4|3160.4|3194.9|3160.4|3202.4|3160.4|3188.4|3153.9|0
1595432700000|2020-07-22 15:45:00|3194.4|3153.9|3194.4|3160.4|3194.4|3160.4|3194.4|3153.9|0
1595433000000|2020-07-22 15:50:00|3201.4|3158.9|3204.4|3158.9|3222.9|3158.9|3190.4|3158.9|0
1595433300000|2020-07-22 15:55:00||3124.4||3158.9||3158.9||3124.4|0
1595433900000|2020-07-22 16:05:00||3152.4||3158.9||3158.9||3152.4|0
1595434200000|2020-07-22 16:10:00|3219.4||3224.4||3224.4||3193.4||0
1595434500000|2020-07-22 16:15:00|3225.9|3159.4|3223.9|3153.4|3225.9|3159.4|3223.9|3124.4|0
1595434800000|2020-07-22 16:20:00|3223.4|3154.4|3193.9|3163.4|3223.9|3163.4|3193.4|3154.4|0
1595435100000|2020-07-22 16:25:00|3223.9||3193.4||3223.9||3193.4||0
1595435400000|2020-07-22 16:30:00|3192.9|3156.9|3192.9|3161.9|3192.9|3161.9|3192.9|3156.9|0
1595435700000|2020-07-22 16:35:00|3222.4|3124.4|3191.9|3161.9|3222.4|3161.9|3191.9|3124.4|0
1595436000000|2020-07-22 16:40:00|3197.9|3124.4|3197.9|3155.4|3197.9|3161.9|3197.9|3124.4|0
1595436300000|2020-07-22 16:45:00|3197.4|3161.9|3197.4|3161.9|3197.4|3161.9|3197.4|3161.9|0
1595436600000|2020-07-22 16:50:00|3222.4|3155.4|3195.9|3160.4|3222.4|3161.9|3195.9|3155.4|0
1595436900000|2020-07-22 16:55:00|3195.4|3124.4|3194.4|3160.4|3195.4|3160.4|3194.4|3124.4|0
1595437200000|2020-07-22 17:00:00|3193.9|3124.4|3193.9|3160.4|3193.9|3160.4|3193.9|3124.4|0
1595437500000|2020-07-22 17:05:00|3193.4|3124.4|3193.4|3158.9|3193.4|3158.9|3193.4|3124.4|0
1595437800000|2020-07-22 17:10:00|3192.9|3124.4|3192.9|3158.9|3192.9|3158.9|3192.9|3124.4|0
1595438100000|2020-07-22 17:15:00|3199.9||3192.4||3199.9||3192.4||0
1595438400000|2020-07-22 17:20:00|3198.9|3124.4|3192.4|3158.9|3198.9|3158.9|3192.4|3124.4|0
1595438700000|2020-07-22 17:25:00|3191.9||3191.4||3191.9||3191.4||0
1595439000000|2020-07-22 17:30:00|3190.9|3124.4|3188.9|3158.9|3190.9|3158.9|3188.9|3124.4|0
1595439300000|2020-07-22 17:35:00|3188.4|3124.4|3188.4|3157.4|3195.4|3157.4|3188.4|3124.4|0
1595439900000|2020-07-22 17:45:00|3187.9||3187.9||3187.9||3187.9||0
1595440500000|2020-07-22 17:55:00|3186.9|3150.9|3185.9|3150.9|3186.9|3150.9|3185.9|3124.4|0
1595440800000|2020-07-22 18:00:00|3192.4|3151.4|3186.9|3156.4|3192.4|3156.4|3186.9|3151.4|0
1595441400000|2020-07-22 18:10:00|3219.4|3124.4|3189.9|3156.4|3219.4|3156.4|3187.4|3124.4|0
1595441700000|2020-07-22 18:15:00|3189.4|3149.9|3189.4|3156.4|3189.4|3156.4|3189.4|3149.9|0
1595442600000|2020-07-22 18:30:00|3188.9||3189.4||3189.4||3188.9||0
1595442900000|2020-07-22 18:35:00|3195.9|3156.9|3194.9|3156.9|3195.9|3156.9|3194.9|3149.9|0
1595443200000|2020-07-22 18:40:00||3157.4||3162.9||3162.9||3157.4|0
1595443500000|2020-07-22 18:45:00|3194.4|3124.4|3193.4|3162.9|3201.4|3162.9|3193.4|3124.4|0
1595443800000|2020-07-22 18:50:00|3192.9|3124.4|3192.9|3162.9|3192.9|3162.9|3192.9|3124.4|0
1595444100000|2020-07-22 18:55:00|3192.4|3124.4|3191.9|3161.4|3192.4|3161.4|3191.9|3124.4|0
1595444400000|2020-07-22 19:00:00|3191.4||3191.4||3191.4||3191.4||0
1595445000000|2020-07-22 19:10:00|3198.4|3124.4|3196.9|3161.4|3198.4|3161.4|3196.9|3124.4|0
1595445300000|2020-07-22 19:15:00|3203.9||3196.4||3203.9||3196.4||0
1595445900000|2020-07-22 19:25:00|3203.4|3154.9|3195.4|3161.4|3203.4|3161.4|3195.4|3154.9|0
1595446200000|2020-07-22 19:30:00|3224.4|3124.4|3194.4|3159.9|3224.4|3159.9|3194.4|3124.4|0
1595446500000|2020-07-22 19:35:00|3193.9||3192.9||3193.9||3192.9||0
1595446800000|2020-07-22 19:40:00|3225.9|3160.4|3194.4|3160.9|3225.9|3160.9|3194.4|3160.4|0
1595447100000|2020-07-22 19:45:00|3200.9|3161.4|3199.9|3161.4|3207.4|3161.4|3199.9|3161.4|0
1595447400000|2020-07-22 19:50:00|3206.9||3198.9||3206.9||3198.9||0
1595447700000|2020-07-22 19:55:00|3205.9|3124.4|3197.9|3161.4|3205.9|3161.4|3197.9|3124.4|0
1595484000000|2020-07-23 06:00:00|3211.4|3142.9|3234.9|3133.4|3235.4|3144.9|3211.4|3132.9|0
1595485500000|2020-07-23 06:25:00|3234.4|3133.9|3233.9|3134.4|3234.4|3134.4|3233.9|3133.9|0
1595486700000|2020-07-23 06:45:00|3234.9|3133.4|3234.9|3133.4|3234.9|3133.4|3234.9|3133.4|0
1595487300000|2020-07-23 06:55:00|3220.4|3133.9|3219.9|3133.9|3220.4|3133.9|3219.9|3133.9|0
1595487600000|2020-07-23 07:00:00|3234.4|3133.4|3176.9|3167.9|3234.4|3170.9|3176.9|3133.4|0
1595487900000|2020-07-23 07:05:00|3177.4|3168.4|3171.9|3164.4|3177.4|3169.9|3170.9|3162.9|0
1595488200000|2020-07-23 07:10:00|3172.4|3164.9|3174.4|3166.4|3174.4|3167.9|3170.9|3162.4|0
1595488500000|2020-07-23 07:15:00|3174.9|3166.9|3176.9|3169.4|3177.4|3170.4|3174.9|3165.9|0
1595488800000|2020-07-23 07:20:00|3177.4|3169.9|3176.4|3169.4|3178.4|3171.4|3176.4|3168.4|0
1595489100000|2020-07-23 07:25:00|3175.9|3168.9|3171.4|3163.4|3175.9|3168.9|3171.4|3162.9|0
1595489400000|2020-07-23 07:30:00|3171.9|3162.9|3163.9|3155.4|3171.9|3164.9|3163.9|3155.4|0
1595489700000|2020-07-23 07:35:00|3162.4|3155.9|3167.4|3159.9|3167.9|3160.4|3162.4|3155.4|0
1595490000000|2020-07-23 07:40:00|3166.9|3159.4|3163.9|3155.9|3166.9|3159.9|3162.9|3154.4|0
1595490300000|2020-07-23 07:45:00|3164.4|3155.4|3166.4|3157.4|3166.9|3159.4|3164.4|3154.9|0
1595490600000|2020-07-23 07:50:00|3165.9|3156.9|3162.4|3154.4|3165.9|3157.9|3162.4|3154.4|0
1595490900000|2020-07-23 07:55:00|3161.9|3154.9|3165.9|3154.9|3165.9|3156.9|3161.4|3153.4|0
1595491200000|2020-07-23 08:00:00|3166.4|3154.4|3168.9|3158.4|3169.9|3158.9|3166.4|3152.9|0
1595491500000|2020-07-23 08:05:00|3169.4|3157.9|3168.9|3160.4|3170.9|3160.9|3167.4|3156.9|0
1595491800000|2020-07-23 08:10:00|3168.4|3160.9|3168.9|3160.9|3168.9|3161.4|3167.4|3156.4|0
1595492100000|2020-07-23 08:15:00|3169.4|3161.4|3171.4|3162.9|3172.4|3164.4|3169.4|3158.4|0
1595492400000|2020-07-23 08:20:00|3171.9|3163.9|3166.9|3159.9|3171.9|3164.4|3162.9|3158.4|13
1595492700000|2020-07-23 08:25:00|3167.4|3160.4|3168.4|3161.9|3168.4|3161.9|3166.9|3160.4|0
1595493000000|2020-07-23 08:30:00|3168.9|3160.9|3166.4|3158.4|3169.4|3160.9|3165.9|3157.9|1
1595493300000|2020-07-23 08:35:00|3166.9|3158.9|3163.4|3155.4|3166.9|3159.4|3163.4|3154.9|0
1595493600000|2020-07-23 08:40:00|3163.9|3156.4|3161.4|3154.4|3163.9|3156.4|3161.4|3152.9|0
1595493900000|2020-07-23 08:45:00|3161.9|3153.9|3159.4|3150.9|3162.9|3155.4|3159.4|3150.9|0
1595494200000|2020-07-23 08:50:00|3158.9|3150.4|3157.4|3149.4|3158.9|3150.9|3156.4|3149.4|0
1595494500000|2020-07-23 08:55:00|3156.9|3148.9|3153.9|3148.9|3156.9|3149.4|3153.4|3148.9|0
1595494800000|2020-07-23 09:00:00|3153.4|3144.9|3151.9|3144.9|3153.4|3146.4|3151.4|3143.9|3
1595495100000|2020-07-23 09:05:00|3152.4|3145.9|3155.4|3148.9|3155.9|3148.9|3152.4|3145.4|0
1595495400000|2020-07-23 09:10:00|3155.9|3148.4|3152.4|3145.4|3155.9|3148.4|3152.4|3144.9|0
1595495700000|2020-07-23 09:15:00|3152.9|3145.9|3153.4|3146.4|3153.9|3146.9|3152.4|3145.9|0
1595496000000|2020-07-23 09:20:00|3153.9|3146.9|3155.4|3148.9|3155.9|3149.9|3153.4|3146.9|0
1595496300000|2020-07-23 09:25:00|3155.9|3149.9|3155.9|3148.4|3156.4|3149.9|3155.4|3148.4|0
1595496600000|2020-07-23 09:30:00|3154.9|3147.9|3155.9|3148.9|3155.9|3149.4|3154.9|3147.9|0
1595496900000|2020-07-23 09:35:00|3155.4|3148.4|3155.4|3148.4|3155.9|3149.4|3154.9|3147.9|0
1595497200000|2020-07-23 09:40:00|3155.9|3149.4|3155.4|3147.9|3155.9|3149.4|3155.4|3147.9|0
1595497500000|2020-07-23 09:45:00|3154.9|3147.4|3154.4|3146.9|3154.9|3148.4|3154.4|3146.9|0
1595497800000|2020-07-23 09:50:00|3153.9|3146.4|3149.9|3142.9|3153.9|3146.4|3149.4|3141.9|0
1595498100000|2020-07-23 09:55:00|3150.4|3142.4|3149.9|3142.9|3150.4|3143.4|3149.4|3141.9|0
1595498400000|2020-07-23 10:00:00|3150.4|3143.9|3155.4|3147.9|3155.4|3147.9|3150.4|3143.9|0
1595498700000|2020-07-23 10:05:00|3155.9|3148.4|3158.9|3151.9|3158.9|3151.9|3155.9|3148.4|0
1595499000000|2020-07-23 10:10:00|3159.4|3152.4|3157.9|3151.4|3159.9|3152.9|3157.9|3150.4|0
1595499300000|2020-07-23 10:15:00|3158.4|3150.9|3158.9|3151.9|3159.4|3152.4|3157.9|3150.9|0
1595499600000|2020-07-23 10:20:00|3158.4|3151.4|3158.9|3151.4|3159.4|3152.4|3158.4|3150.9|0
1595499900000|2020-07-23 10:25:00|3158.4|3150.9|3159.4|3151.9|3159.4|3152.9|3157.9|3150.4|0
1595500200000|2020-07-23 10:30:00|3159.9|3152.4|3159.4|3151.4|3159.9|3152.9|3159.4|3151.4|0
1595500500000|2020-07-23 10:35:00|3158.9|3150.9|3157.9|3150.9|3158.9|3151.4|3157.4|3149.9|0
1595500800000|2020-07-23 10:40:00|3158.4|3150.4|3155.9|3148.4|3158.4|3150.4|3155.9|3148.4|0
1595501100000|2020-07-23 10:45:00|3154.9|3147.9|3155.9|3148.9|3155.9|3149.4|3154.9|3147.4|0
1595501400000|2020-07-23 10:50:00|3156.4|3149.4|3156.4|3149.4|3156.9|3149.9|3155.9|3149.4|0
1595501700000|2020-07-23 10:55:00||3149.9||3148.9||3150.4||3148.9|0
1595502000000|2020-07-23 11:00:00|3156.9|3149.4|3159.4|3151.9|3160.9|3152.4|3156.9|3145.9|0
1595502300000|2020-07-23 11:05:00|3155.9|3151.4|3160.4|3153.9|3160.4|3153.9|3155.9|3151.4|4
1595502600000|2020-07-23 11:10:00|3160.9||3159.4||3160.9||3159.4||0
1595502900000|2020-07-23 11:15:00|3159.9||3157.4||3159.9||3157.4||0
1595503200000|2020-07-23 11:20:00|3157.9|3149.9|3158.4|3151.4|3158.9|3151.9|3157.4|3149.9|1
1595503500000|2020-07-23 11:25:00|3157.9|3150.9|3156.4|3148.9|3157.9|3150.9|3156.4|3148.9|0
1595503800000|2020-07-23 11:30:00|3156.9|3148.4|3156.4|3149.4|3156.9|3149.9|3156.4|3148.4|0
1595504100000|2020-07-23 11:35:00|3156.9|3149.9|3157.4|3150.9|3157.4|3150.9|3156.9|3149.4|0
1595504400000|2020-07-23 11:40:00|3157.9|3151.4|3159.9|3152.4|3159.9|3152.4|3157.9|3151.4|0
1595504700000|2020-07-23 11:45:00|3159.4|3152.9|3160.9|3153.9|3161.4|3154.4|3159.4|3152.9|0
1595505000000|2020-07-23 11:50:00|3159.9|3153.4|3157.9|3150.9|3159.9|3153.4|3157.4|3149.9|0
1595505300000|2020-07-23 11:55:00|3158.4|3151.4|3159.4|3151.9|3159.9|3153.4|3157.9|3150.9|0
1595505600000|2020-07-23 12:00:00|3158.4|3151.4|3157.4|3149.9|3158.9|3151.9|3157.4|3148.9|0
1595505900000|2020-07-23 12:05:00|3156.9|3149.4|3155.4|3147.9|3156.9|3150.9|3155.4|3147.9|0
1595506200000|2020-07-23 12:10:00|3154.9|3147.4|3153.9|3145.9|3154.9|3147.4|3153.9|3145.9|0
1595506500000|2020-07-23 12:15:00|3152.9|3145.4|3153.4|3146.4|3153.9|3147.4|3152.9|3145.4|0
1595506800000|2020-07-23 12:20:00|3152.9|3145.9|3152.4|3144.4|3152.9|3145.9|3152.4|3144.4|0
1595507100000|2020-07-23 12:25:00|3151.9|3143.9|3150.4|3142.9|3151.9|3143.9|3150.4|3142.4|0
1595507400000|2020-07-23 12:30:00|3149.9|3142.4|3145.9|3138.4|3150.9|3144.4|3145.4|3138.4|0
1595507700000|2020-07-23 12:35:00|3145.4|3138.9|3146.4|3139.4|3146.4|3139.9|3144.9|3137.4|0
1595508000000|2020-07-23 12:40:00|3146.9|3139.9|3148.4|3141.9|3148.4|3141.9|3146.9|3139.9|1
1595508300000|2020-07-23 12:45:00|3147.9|3141.4|3146.4|3138.4|3148.4|3141.4|3145.9|3138.4|0
1595508600000|2020-07-23 12:50:00|3145.9|3137.9|3147.9|3137.9|3149.4|3138.4|3143.9|3135.9|0
1595508900000|2020-07-23 12:55:00|3148.4|3138.4|3145.9|3138.4|3148.4|3139.4|3145.4|3137.9|0
1595509200000|2020-07-23 13:00:00|3145.4|3138.9|3148.9|3141.4|3148.9|3141.9|3145.4|3138.9|0
1595509500000|2020-07-23 13:05:00|3148.4|3141.9|3148.4|3140.4|3149.9|3142.9|3148.4|3139.4|0
1595509800000|2020-07-23 13:10:00|3148.9|3139.9|3148.4|3140.9|3148.9|3140.9|3148.4|3139.4|0
1595510100000|2020-07-23 13:15:00|3148.9|3141.4|3147.4|3139.4|3148.9|3141.9|3147.4|3139.4|0
1595510400000|2020-07-23 13:20:00|3147.9|3139.9|3147.4|3140.9|3147.9|3141.4|3147.4|3139.9|0
1595510700000|2020-07-23 13:25:00|3147.9|3140.4|3150.9|3144.4|3151.4|3144.9|3147.4|3139.9|0
1595511000000|2020-07-23 13:30:00|3151.4|3143.9|3146.9|3139.9|3151.9|3144.9|3146.4|3137.9|0
1595511300000|2020-07-23 13:35:00|3147.4|3140.4|3152.9|3145.4|3153.4|3146.9|3146.9|3140.4|0
1595511600000|2020-07-23 13:40:00|3153.4|3145.9|3153.4|3144.9|3154.9|3148.4|3152.9|3144.9|0
1595511900000|2020-07-23 13:45:00|3153.9|3145.4|3154.9|3147.9|3154.9|3148.4|3152.4|3144.4|0
1595512200000|2020-07-23 13:50:00|3155.4|3148.4|3157.9|3150.9|3157.9|3151.4|3154.9|3148.4|0
1595512500000|2020-07-23 13:55:00|3157.4|3150.4|3159.4|3154.4|3159.4|3154.4|3157.4|3150.4|0
1595512800000|2020-07-23 14:00:00|3158.9|3154.9|3159.9|3154.4|3160.9|3154.9|3158.9|3154.4|0
1595513100000|2020-07-23 14:05:00|3160.4|3154.9|3161.4|3154.4|3161.9|3154.9|3159.9|3154.4|0
1595513400000|2020-07-23 14:10:00|3160.9|3154.9|3153.9|3146.4|3160.9|3154.9|3153.4|3145.9|3
1595513700000|2020-07-23 14:15:00|3153.4|3146.9|3152.4|3144.4|3154.9|3148.4|3151.9|3144.4|0
1595514000000|2020-07-23 14:20:00|3151.9|3143.9|3148.4|3140.9|3151.9|3144.9|3148.4|3140.4|0
1595514300000|2020-07-23 14:25:00|3148.9|3141.4|3152.4|3145.9|3152.4|3145.9|3148.4|3141.4|0
1595514600000|2020-07-23 14:30:00|3152.9|3146.9|3153.9|3146.9|3153.9|3147.4|3152.9|3145.9|0
1595514900000|2020-07-23 14:35:00|3154.4|3147.4|3154.4|3147.4|3155.9|3148.9|3154.4|3147.4|0
1595515200000|2020-07-23 14:40:00|3154.9|3147.9|3154.4|3146.9|3155.4|3148.4|3153.9|3146.9|0
1595515500000|2020-07-23 14:45:00|3153.9|3147.4|3155.4|3147.4|3155.9|3148.9|3153.9|3147.4|0
1595515800000|2020-07-23 14:50:00|3154.9|3146.9|3151.4|3143.9|3154.9|3146.9|3151.4|3143.9|0
1595516100000|2020-07-23 14:55:00|3151.9|3144.4|3152.9|3145.9|3153.4|3146.9|3151.4|3144.4|0
1595516400000|2020-07-23 15:00:00|3153.4|3146.4|3154.4|3146.9|3155.9|3149.4|3152.9|3145.9|0
1595516700000|2020-07-23 15:05:00|3153.4|3146.4|3153.4|3146.9|3153.9|3147.4|3152.4|3144.4|0
1595517000000|2020-07-23 15:10:00|3153.9|3147.9|3155.9|3149.4|3156.4|3149.9|3153.4|3147.9|0
1595517300000|2020-07-23 15:15:00|3153.9|3149.9|3155.4|3149.9|3155.4|3149.9|3153.9|3149.4|1
1595517600000|2020-07-23 15:20:00|3155.9|3150.4|3155.4|3150.4|3155.9|3150.4|3155.4|3150.4|0
1595517900000|2020-07-23 15:25:00|3155.9||3155.9||3155.9||3155.4||0
1595518200000|2020-07-23 15:30:00|3156.4|3148.9|3155.9|3146.4|3164.4|3150.4|3153.9|3142.4|0
1595518500000|2020-07-23 15:35:00|3155.4|3147.4|3164.9|3146.9|3164.9|3147.4|3154.9|3146.9|0
1595518800000|2020-07-23 15:40:00|3165.4||3165.4||3165.4||3165.4||0
1595520000000|2020-07-23 16:00:00|3164.9||3164.9||3164.9||3164.9||0
1595521200000|2020-07-23 16:20:00|3164.4||3161.9||3164.9||3161.9||0
1595522100000|2020-07-23 16:35:00|3161.4||3161.4||3161.4||3161.4||0
1595522400000|2020-07-23 16:40:00|3164.9||3164.4||3164.9||3161.4||0
1595522700000|2020-07-23 16:45:00|3163.9||3162.4||3163.9||3162.4||0
1595523000000|2020-07-23 16:50:00|3161.9||3151.9||3161.9||3150.4||0
1595523600000|2020-07-23 17:00:00|3164.9|3126.9|3160.9|3096.4|3164.9|3130.9|3157.9|3092.9|3
1595523900000|2020-07-23 17:05:00|3160.4|3127.4|3159.9|3135.9|3160.4|3135.9|3159.9|3127.4|0
1595524200000|2020-07-23 17:10:00|3159.4||3158.9||3159.4||3158.9||0
1595524500000|2020-07-23 17:15:00|3158.4||3155.4||3164.9||3155.4||0
1595524800000|2020-07-23 17:20:00|3154.9||3152.9||3154.9||3152.9||0
1595525400000|2020-07-23 17:30:00|3152.4||3151.4||3152.4||3151.4||0
1595525700000|2020-07-23 17:35:00|3150.9||3150.9||3157.4||3150.9||0
1595526000000|2020-07-23 17:40:00|3150.4||3148.4||3150.4||3148.4||0
1595526300000|2020-07-23 17:45:00|3147.9||3144.9||3147.9||3144.9||0
1595526600000|2020-07-23 17:50:00|3144.4||3143.9||3144.4||3143.9||0
1595526900000|2020-07-23 17:55:00|3164.9||3149.9||3164.9||3143.4||0
1595527500000|2020-07-23 18:05:00|3164.9|3110.9|3130.9|3122.4|3164.9|3122.4|3130.9|3074.9|1
1595527800000|2020-07-23 18:10:00||3120.9||3106.4||3120.9||3106.4|1
1595528100000|2020-07-23 18:15:00||3071.4||3102.9||3104.4||3069.9|0
1595528400000|2020-07-23 18:20:00||3103.4||3107.4||3107.4||3103.4|0
1595528700000|2020-07-23 18:25:00||3075.9||3107.4||3107.4||3075.9|0
1595529000000|2020-07-23 18:30:00||3100.9||3111.9||3111.9||3078.4|0
1595529300000|2020-07-23 18:35:00||3105.4||3106.4||3111.9||3105.4|0
1595529600000|2020-07-23 18:40:00||3074.9||3106.4||3106.4||3074.9|0
1595529900000|2020-07-23 18:45:00||3074.9||3106.4||3106.4||3074.9|0
1595530200000|2020-07-23 18:50:00||3106.9||3110.4||3110.4||3106.9|0
1595530500000|2020-07-23 18:55:00||3076.9||3110.4||3110.4||3076.9|0
1595530800000|2020-07-23 19:00:00||3076.9||3110.4||3110.4||3076.9|0
1595531100000|2020-07-23 19:05:00||3075.4||3108.9||3108.9||3075.4|0
1595531400000|2020-07-23 19:10:00||3118.9||3118.9||3118.9||3118.9|0
1595532900000|2020-07-23 19:35:00|3140.4|3128.4|3131.4|3121.4|3140.4|3128.4|3131.4|3109.4|0
1595533800000|2020-07-23 19:50:00|3130.4||3130.4||3130.4||3130.4||0
1595570400000|2020-07-24 06:00:00|3144.9|3079.9|3170.4|3115.9|3170.4|3115.9|3142.9|3073.4|0
1595571300000|2020-07-24 06:15:00|3169.9||3169.9||3169.9||3169.9||0
1595571600000|2020-07-24 06:20:00|3169.4||3169.4||3169.4||3169.4||0
1595573700000|2020-07-24 06:55:00|3144.9|3073.9|3121.4|3073.9|3150.4|3073.9|3117.9|3073.9|0
1595574000000|2020-07-24 07:00:00|3127.4|3073.4|3094.9|3090.9|3146.9|3090.9|3094.9|3073.4|0
1595574300000|2020-07-24 07:05:00|3095.4|3084.4|3066.4|3057.9|3095.4|3084.4|3066.4|3056.9|4
1595574600000|2020-07-24 07:10:00|3065.9|3055.9|3068.9|3052.9|3074.9|3068.9|3064.4|3045.4|9
1595574900000|2020-07-24 07:15:00|3085.9|3053.9|3066.9|3057.4|3115.9|3058.4|3064.4|3047.9|2
1595575200000|2020-07-24 07:20:00|3067.4|3057.9|3063.4|3054.9|3068.4|3059.9|3062.4|3053.9|0
1595575500000|2020-07-24 07:25:00|3062.9|3054.4|3062.9|3057.9|3063.4|3057.9|3061.9|3053.4|0
1595575800000|2020-07-24 07:30:00|3063.4|3058.4|3054.9|3047.9|3065.4|3060.4|3051.9|3047.4|16
1595576100000|2020-07-24 07:35:00|3055.4|3047.4|3051.9|3044.4|3055.9|3049.9|3051.9|3043.4|0
1595576400000|2020-07-24 07:40:00|3049.4|3044.9|3051.4|3043.9|3053.4|3046.9|3049.4|3043.4|4
1595576700000|2020-07-24 07:45:00|3050.9|3044.4|3050.9|3043.4|3051.4|3047.9|3050.9|3042.9|0
1595577000000|2020-07-24 07:50:00|3050.4|3042.9|3048.9|3041.4|3050.4|3044.4|3047.9|3038.9|3
1595577300000|2020-07-24 07:55:00|3048.4|3040.9|3048.9|3043.4|3048.9|3043.4|3046.9|3039.9|0
1595577600000|2020-07-24 08:00:00|3048.4|3043.9|3048.4|3042.4|3048.9|3044.4|3048.4|3040.9|0
1595577900000|2020-07-24 08:05:00|3048.9|3043.9|3045.4|3038.9|3048.9|3043.9|3044.4|3038.9|1
1595578200000|2020-07-24 08:10:00|3045.9|3039.4|3048.4|3040.9|3048.9|3041.4|3044.4|3035.9|0
1595578500000|2020-07-24 08:15:00|3048.9|3040.4|3048.9|3043.9|3048.9|3045.4|3048.9|3039.9|0
1595578800000|2020-07-24 08:20:00|3048.4|3038.9|3045.4|3038.4|3048.9|3039.9|3045.4|3037.9|1
1595579100000|2020-07-24 08:25:00|3044.9|3037.9|3045.9|3037.4|3045.9|3038.9|3042.4|3033.4|2
1595579400000|2020-07-24 08:30:00|3046.4|3038.4|3048.9|3043.9|3048.9|3044.9|3046.4|3038.4|0
1595579700000|2020-07-24 08:35:00|3048.4|3043.4|3048.9|3043.9|3048.9|3044.9|3048.4|3039.4|0
1595580000000|2020-07-24 08:40:00||3044.4||3042.4||3044.9||3041.4|0
1595580300000|2020-07-24 08:45:00|3048.4|3041.9|3048.4|3041.4|3048.9|3042.9|3048.4|3039.9|0
1595580600000|2020-07-24 08:50:00|3048.9|3040.9|3048.4|3038.9|3048.9|3041.9|3048.4|3038.4|0
1595580900000|2020-07-24 08:55:00|3048.9|3038.4|3048.9|3044.4|3048.9|3044.9|3048.4|3037.9|0
1595581200000|2020-07-24 09:00:00|3051.4|3044.9|3051.4|3045.4|3051.4|3046.4|3050.9|3042.9|2
1595581500000|2020-07-24 09:05:00|3050.9|3044.9|3051.4|3046.4|3051.4|3046.4|3050.9|3042.9|0
1595581800000|2020-07-24 09:10:00||3046.9||3047.4||3048.4||3045.9|0
1595582100000|2020-07-24 09:15:00||3046.9||3047.4||3048.9||3046.9|0
1595582400000|2020-07-24 09:20:00|3054.9|3047.9|3055.9|3048.4|3056.9|3050.4|3054.9|3047.9|4
1595582700000|2020-07-24 09:25:00|3056.4|3048.9|3059.9|3053.4|3059.9|3053.4|3056.4|3048.9|0
1595583000000|2020-07-24 09:30:00|3060.4|3053.9|3062.4|3056.9|3062.4|3056.9|3060.4|3053.9|0
1595583300000|2020-07-24 09:35:00|3062.9|3058.4|3062.9|3057.4|3062.9|3058.4|3062.9|3056.9|1
1595583600000|2020-07-24 09:40:00|3063.4|3056.9|3063.4|3056.9|3064.9|3057.4|3063.4|3056.9|0
1595583900000|2020-07-24 09:45:00|3063.9|3057.4|3067.4|3061.9|3067.4|3061.9|3063.9|3057.4|0
1595584200000|2020-07-24 09:50:00|3067.9|3062.4|3068.9|3062.4|3068.9|3062.9|3067.9|3062.4|0
1595584500000|2020-07-24 09:55:00|3069.4|3062.9|3071.9|3062.9|3071.9|3063.9|3068.4|3062.4|0
1595584800000|2020-07-24 10:00:00|3072.4|3063.4|3074.9|3066.4|3074.9|3066.4|3071.4|3062.9|0
1595585100000|2020-07-24 10:05:00|3075.4|3065.9|3076.9|3067.9|3076.9|3068.9|3074.9|3065.9|0
1595585400000|2020-07-24 10:10:00|3076.4|3067.4|3075.9|3070.4|3076.4|3070.4|3075.9|3066.9|0
1595585700000|2020-07-24 10:15:00|3076.4|3067.9|3074.4|3068.9|3076.4|3068.9|3074.4|3067.9|0
1595586000000|2020-07-24 10:20:00|3074.9|3069.4|3077.4|3069.4|3077.9|3069.4|3074.9|3068.9|0
1595586300000|2020-07-24 10:25:00|3077.9|3070.4|3076.4|3068.9|3078.4|3072.4|3076.4|3068.9|4
1595586600000|2020-07-24 10:30:00|3075.9||3073.4||3075.9||3072.9||0
1595586900000|2020-07-24 10:35:00|3072.9|3066.9|3072.4|3068.4|3072.9|3068.4|3071.9|3066.9|3
1595587200000|2020-07-24 10:40:00|3072.9||3072.9||3072.9||3072.9||0
1595587500000|2020-07-24 10:45:00||3063.9||3064.4||3065.9||3063.4|1
1595587800000|2020-07-24 10:50:00|3069.9|3064.9|3069.9|3063.9|3069.9|3066.4|3069.9|3063.9|0
1595588100000|2020-07-24 10:55:00|3072.4|3064.4|3074.4|3065.9|3074.9|3066.9|3072.4|3064.4|2
1595588400000|2020-07-24 11:00:00|3074.9|3065.4|3073.9|3065.4|3093.4|3066.4|3073.9|3059.4|0
1595588700000|2020-07-24 11:05:00||3064.9||3065.9||3066.4||3064.9|0
1595589000000|2020-07-24 11:10:00|3074.4|3066.4|3074.4|3065.4|3074.4|3067.9|3074.4|3064.9|0
1595589300000|2020-07-24 11:15:00|3073.9|3065.9|3073.4|3063.9|3073.9|3066.9|3073.4|3063.9|0
1595589600000|2020-07-24 11:20:00|3072.9|3064.4|3073.9|3065.9|3073.9|3065.9|3072.4|3063.9|0
1595589900000|2020-07-24 11:25:00|3074.4|3065.4|3074.4|3065.4|3074.9|3066.4|3073.9|3065.4|0
1595590200000|2020-07-24 11:30:00|3074.9|3065.9|3075.4|3066.4|3075.4|3067.4|3074.9|3065.9|0
1595590500000|2020-07-24 11:35:00|3074.9|3065.9|3073.4|3064.9|3074.9|3066.9|3073.4|3064.4|0
1595590800000|2020-07-24 11:40:00|3072.9|3065.4|3070.4|3062.9|3072.9|3065.9|3070.4|3061.9|0
1595591100000|2020-07-24 11:45:00|3069.9|3062.4|3069.4|3061.9|3069.9|3062.4|3068.4|3059.4|0
1595591400000|2020-07-24 11:50:00|3069.9|3061.4|3074.4|3065.9|3074.4|3066.4|3069.9|3061.4|0
1595591700000|2020-07-24 11:55:00|3074.9|3065.4|3075.4|3065.9|3075.4|3067.9|3074.9|3065.4|0
1595592000000|2020-07-24 12:00:00|3074.9|3066.4|3071.4|3062.9|3074.9|3066.9|3071.4|3062.9|0
1595592300000|2020-07-24 12:05:00|3070.9|3063.4|3070.9|3061.9|3070.9|3063.9|3070.4|3061.9|0
1595592600000|2020-07-24 12:10:00||3061.4||3062.9||3063.4||3061.4|0
1595592900000|2020-07-24 12:15:00|3071.4|3063.4|3069.9|3060.4|3071.9|3064.4|3069.9|3060.4|0
1595593200000|2020-07-24 12:20:00|3068.9|3059.9|3068.9|3060.4|3069.4|3060.9|3068.9|3059.4|0
1595593500000|2020-07-24 12:25:00|3069.4|3060.9|3070.4|3061.9|3070.4|3062.4|3068.9|3060.4|0
1595593800000|2020-07-24 12:30:00|3069.9|3062.4|3068.4|3060.9|3069.9|3062.9|3068.4|3060.9|0
1595594100000|2020-07-24 12:35:00|3068.9|3060.4|3069.4|3061.9|3069.4|3063.4|3068.9|3060.4|0
1595594400000|2020-07-24 12:40:00|3068.9|3061.4|3068.4|3061.9|3068.9|3062.4|3068.4|3061.4|0
1595594700000|2020-07-24 12:45:00||3061.4||3060.9||3061.9||3060.9|0
1595595000000|2020-07-24 12:50:00|3067.4|3060.4|3065.4|3059.4|3067.4|3060.4|3065.4|3058.9|0
1595595300000|2020-07-24 12:55:00|3064.9|3058.9|3063.4|3058.9|3064.9|3059.4|3063.4|3058.9|0
1595595600000|2020-07-24 13:00:00|3062.9|3055.9|3061.4|3053.9|3062.9|3055.9|3061.4|3053.9|1
1595595900000|2020-07-24 13:05:00|3060.9|3053.4|3057.4|3049.9|3060.9|3054.4|3057.4|3049.9|0
1595596200000|2020-07-24 13:10:00|3057.9|3050.4|3056.9|3048.9|3057.9|3051.9|3056.9|3048.9|0
1595596500000|2020-07-24 13:15:00|3056.4|3048.4|3052.4|3044.4|3056.4|3048.4|3052.4|3044.4|0
1595596800000|2020-07-24 13:20:00|3051.9|3044.9|3051.4|3044.9|3051.9|3045.4|3051.4|3043.9|0
1595597100000|2020-07-24 13:25:00|3051.9|3044.4|3051.4|3044.9|3051.9|3045.4|3051.4|3043.4|0
1595597400000|2020-07-24 13:30:00|3050.9|3044.4|3050.4|3045.4|3051.4|3045.9|3049.4|3041.9|0
1595597700000|2020-07-24 13:35:00|3049.9|3044.9|3042.4|3037.4|3049.9|3045.9|3042.4|3035.9|0
1595598000000|2020-07-24 13:40:00|3041.9|3037.9|3043.4|3035.9|3044.4|3038.9|3041.4|3034.9|1
1595598300000|2020-07-24 13:45:00|3042.9|3035.4|3043.9|3036.4|3045.4|3038.9|3041.9|3034.9|0
1595598600000|2020-07-24 13:50:00|3043.4|3035.9|3042.9|3035.4|3044.9|3038.9|3042.9|3034.9|0
1595598900000|2020-07-24 13:55:00|3042.4|3034.9|3043.4|3035.9|3043.4|3036.4|3040.4|3033.4|0
1595599200000|2020-07-24 14:00:00|3043.9|3035.4|3049.9|3042.4|3049.9|3043.4|3043.4|3034.9|0
1595599500000|2020-07-24 14:05:00|3049.4|3041.9|3053.4|3046.4|3053.9|3046.9|3048.9|3041.9|0
1595599800000|2020-07-24 14:10:00|3052.9|3045.9|3050.9|3042.9|3052.9|3045.9|3050.4|3042.9|2
1595600100000|2020-07-24 14:15:00|3050.4|3042.4|3051.4|3043.4|3051.4|3044.9|3049.9|3042.4|0
1595600400000|2020-07-24 14:20:00|3050.9|3043.9|3054.9|3048.4|3054.9|3048.4|3050.4|3042.9|0
1595600700000|2020-07-24 14:25:00|3054.4|3047.9|3050.9|3043.9|3054.4|3048.9|3050.9|3043.4|0
1595601000000|2020-07-24 14:30:00|3049.9|3043.4|3046.4|3038.9|3049.9|3044.4|3046.4|3038.9|0
1595601300000|2020-07-24 14:35:00|3046.9|3039.4|3044.4|3037.9|3047.9|3041.4|3044.4|3036.9|0
1595601600000|2020-07-24 14:40:00|3044.9|3038.4|3045.4|3038.9|3045.4|3039.4|3044.9|3037.9|0
1595601900000|2020-07-24 14:45:00|3044.9|3038.4|3046.4|3039.4|3046.4|3040.4|3044.4|3036.9|0
1595602200000|2020-07-24 14:50:00|3046.9|3039.9|3049.9|3043.4|3049.9|3043.9|3046.9|3039.9|0
1595602500000|2020-07-24 14:55:00|3050.4|3042.9|3054.9|3047.9|3054.9|3047.9|3050.4|3042.9|0
1595602800000|2020-07-24 15:00:00|3055.4|3048.9|3054.9|3049.9|3055.9|3052.4|3054.4|3048.4|30
1595603100000|2020-07-24 15:05:00|3055.4|3050.4|3054.9|3049.9|3056.4|3050.4|3054.9|3049.9|0
1595603400000|2020-07-24 15:10:00|3054.4|3050.4|3055.4|3049.9|3055.4|3050.4|3053.9|3049.9|0
1595603700000|2020-07-24 15:15:00|3054.9|3050.4|3052.9|3045.9|3055.9|3050.4|3052.9|3044.9|5
1595604000000|2020-07-24 15:20:00|3049.9|3045.4|3053.9|3045.4|3054.4|3046.4|3049.9|3043.9|6
1595604300000|2020-07-24 15:25:00|3054.4|3045.9|3055.9|3047.9|3055.9|3048.4|3053.9|3044.9|0
1595604600000|2020-07-24 15:30:00|3054.9|3047.4|3058.4|3043.9|3068.4|3049.4|3053.9|3043.9|0
1595604900000|2020-07-24 15:35:00|3058.9|3043.4|3074.4|3040.4|3090.4|3043.4|3058.9|3034.4|0
1595605200000|2020-07-24 15:40:00||2994.4||3038.4||3038.4||2994.4|0
1595605800000|2020-07-24 15:50:00|3073.9|3002.9|3073.4|3038.4|3073.9|3038.4|3073.4|2994.4|0
1595606100000|2020-07-24 15:55:00|3072.9|3031.9|3067.9|3037.9|3090.4|3038.4|3067.9|3031.9|5
1595606400000|2020-07-24 16:00:00|3069.4|3002.9|3068.9|3036.9|3074.9|3037.9|3068.9|3002.9|0
1595606700000|2020-07-24 16:05:00|3068.4|2994.4|3068.4|3034.9|3068.4|3034.9|3068.4|2994.4|0
1595607000000|2020-07-24 16:10:00|3067.9|2994.4|3067.4|3034.9|3074.4|3034.9|3067.4|2994.4|0
1595607300000|2020-07-24 16:15:00|3073.9||3066.9||3073.9||3066.9||0
1595608800000|2020-07-24 16:40:00|3066.4|2994.4|3066.4|3034.9|3066.4|3034.9|3066.4|2994.4|0
1595609100000|2020-07-24 16:45:00|3065.9|3028.9|3065.9|3034.9|3065.9|3034.9|3065.9|3028.9|0
1595610300000|2020-07-24 17:05:00||3028.4||3028.4||3028.4||3028.4|0
1595610600000|2020-07-24 17:10:00|3074.9||3074.9||3074.9||3057.9||0
1595610900000|2020-07-24 17:15:00||3021.9||3021.9||3021.9||3015.9|0
1595611200000|2020-07-24 17:20:00||3015.9||3021.9||3021.9||3015.9|0
1595611500000|2020-07-24 17:25:00||2994.4||3030.9||3030.9||2994.4|0
1595611800000|2020-07-24 17:30:00||3024.4||3030.9||3030.9||3024.4|0
1595612100000|2020-07-24 17:35:00||3024.4||3030.9||3030.9||3024.4|0
1595612400000|2020-07-24 17:40:00||3024.4||3030.9||3030.9||2994.4|0
1595612700000|2020-07-24 17:45:00||2994.4||3030.9||3030.9||2994.4|0
1595613900000|2020-07-24 18:05:00||3031.4||3031.4||3031.4||3031.4|0
1595614200000|2020-07-24 18:10:00||3024.9||3031.4||3031.4||3024.9|0
1595614500000|2020-07-24 18:15:00||2994.4||3031.4||3031.4||2994.4|0
1595614800000|2020-07-24 18:20:00||3025.4||3031.4||3031.4||3025.4|0
1595615100000|2020-07-24 18:25:00||3031.9||3039.9||3039.9||3002.9|0
1595615700000|2020-07-24 18:35:00||3033.4||3033.4||3033.4||2994.4|0
1595616000000|2020-07-24 18:40:00||2994.4||3033.4||3033.4||2994.4|0
1595616300000|2020-07-24 18:45:00||2994.4||3033.4||3033.4||2994.4|0
1595617200000|2020-07-24 19:00:00||3027.4||3033.4||3033.4||2994.4|0
1595617500000|2020-07-24 19:05:00||3027.4||3033.4||3033.4||3027.4|0
1595617800000|2020-07-24 19:10:00||3033.9||3039.4||3041.4||2994.4|0
1595618100000|2020-07-24 19:15:00||2994.4||3035.4||3037.4||2994.4|0
1595618700000|2020-07-24 19:25:00||2994.4||2994.4||2994.4||2994.4|0
1595829600000|2020-07-27 06:00:00|3084.9|3020.9|3125.4|2984.4|3125.4|3025.4|3084.9|2984.4|0
1595829900000|2020-07-27 06:05:00|3124.9|2984.9|3124.9|2984.9|3124.9|2984.9|3124.9|2984.9|0
1595830800000|2020-07-27 06:20:00|3123.9||3123.4||3123.9||3123.4||0
1595831400000|2020-07-27 06:30:00|3120.9||3120.9||3120.9||3120.9||0
1595831700000|2020-07-27 06:35:00|3120.4||3120.4||3120.4||3120.4||0
1595832000000|2020-07-27 06:40:00|3115.4||3115.4||3115.4||3115.4||0
1595832300000|2020-07-27 06:45:00|3114.9||3114.9||3114.9||3114.9||0
1595832900000|2020-07-27 06:55:00|3111.9|2985.4|3104.4|3003.9|3111.9|3003.9|3097.4|2985.4|0
1595833200000|2020-07-27 07:00:00|3109.9|3011.9|3091.4|3041.4|3109.9|3043.4|3077.4|3008.9|0
1595833500000|2020-07-27 07:05:00|3097.4|3035.4|3065.4|3056.9|3110.9|3066.9|3064.4|3022.4|0
1595833800000|2020-07-27 07:10:00|3065.9|3056.4|3057.4|3049.4|3066.4|3057.4|3057.4|3048.4|0
1595834100000|2020-07-27 07:15:00|3056.9|3048.9|3046.9|3039.4|3056.9|3048.9|3046.9|3037.9|0
1595834400000|2020-07-27 07:20:00|3047.4|3039.9|3055.9|3048.4|3058.4|3051.9|3047.4|3039.9|0
1595834700000|2020-07-27 07:25:00|3055.4|3048.9|3049.9|3042.4|3055.4|3049.4|3049.9|3042.4|0
1595835000000|2020-07-27 07:30:00|3050.4|3042.9|3054.9|3047.9|3055.4|3048.9|3049.4|3041.4|0
1595835300000|2020-07-27 07:35:00|3054.4|3047.4|3063.4|3055.9|3063.4|3056.4|3051.9|3046.4|1
1595835600000|2020-07-27 07:40:00|3062.9|3056.4|3059.4|3051.9|3063.4|3056.9|3059.4|3051.9|0
1595835900000|2020-07-27 07:45:00|3059.9|3052.4|3056.9|3049.9|3061.9|3055.4|3056.9|3049.9|0
1595836200000|2020-07-27 07:50:00|3056.4|3049.4|3058.4|3050.9|3058.9|3051.4|3056.4|3048.9|0
1595836500000|2020-07-27 07:55:00|3058.9|3050.4|3057.4|3050.4|3058.9|3051.9|3054.4|3047.4|0
1595836800000|2020-07-27 08:00:00|3057.9|3049.9|3061.4|3053.4|3061.4|3053.9|3057.9|3048.9|0
1595837100000|2020-07-27 08:05:00|3060.9|3052.9|3062.9|3055.9|3063.9|3057.9|3060.9|3052.4|0
1595837400000|2020-07-27 08:10:00|3063.4|3056.4|3064.4|3057.9|3065.4|3058.9|3062.4|3055.9|0
1595837700000|2020-07-27 08:15:00|3064.9|3058.4|3066.9|3060.4|3066.9|3060.4|3064.4|3057.4|0
1595838000000|2020-07-27 08:20:00|3067.4|3060.9|3063.9|3056.4|3068.4|3061.9|3063.9|3056.4|0
1595838300000|2020-07-27 08:25:00|3064.4|3056.9|3062.9|3057.4|3064.4|3057.4|3062.9|3056.4|0
1595838600000|2020-07-27 08:30:00|3062.4|3057.9|3063.4|3056.4|3065.9|3058.9|3062.4|3056.4|1
1595838900000|2020-07-27 08:35:00|3062.9|3055.9|3061.9|3054.9|3063.9|3056.9|3061.4|3053.4|0
1595839200000|2020-07-27 08:40:00|3061.4|3055.4|3059.4|3051.9|3061.4|3055.4|3059.4|3051.9|0
1595839500000|2020-07-27 08:45:00|3058.9|3051.4|3058.4|3051.9|3059.4|3052.9|3057.9|3049.9|0
1595839800000|2020-07-27 08:50:00|3058.9|3052.4|3061.9|3054.4|3062.4|3055.9|3058.9|3052.4|0
1595840100000|2020-07-27 08:55:00|3061.4|3053.9|3061.4|3053.9|3061.9|3055.4|3060.9|3053.9|0
1595840400000|2020-07-27 09:00:00|3061.9|3054.4|3057.9|3051.9|3061.9|3055.4|3057.9|3050.9|0
1595840700000|2020-07-27 09:05:00|3058.4|3051.4|3059.9|3052.9|3061.4|3054.4|3058.4|3051.4|0
1595841000000|2020-07-27 09:10:00|3060.4|3053.4|3059.9|3053.4|3060.9|3054.9|3058.9|3052.4|0
1595841300000|2020-07-27 09:15:00|3060.4|3053.9|3064.9|3058.4|3064.9|3058.4|3060.4|3053.9|0
1595841600000|2020-07-27 09:20:00|3065.4|3059.4|3066.9|3059.9|3068.4|3062.4|3065.4|3059.4|0
1595841900000|2020-07-27 09:25:00|3066.4|3060.4|3067.9|3060.9|3068.4|3062.4|3066.4|3059.9|0
1595842200000|2020-07-27 09:30:00|3067.4|3060.4|3067.9|3060.4|3068.4|3062.4|3066.9|3060.4|0
1595842500000|2020-07-27 09:35:00|3068.4|3059.9|3067.9|3060.9|3068.4|3062.4|3067.9|3059.9|0
1595842800000|2020-07-27 09:40:00|3067.4|3061.4|3065.9|3059.4|3067.4|3061.9|3065.9|3059.4|0
1595843100000|2020-07-27 09:45:00|3065.4|3058.9|3061.9|3054.4|3065.4|3058.9|3061.9|3054.4|1
1595843400000|2020-07-27 09:50:00|3061.4|3053.9|3059.9|3052.9|3061.4|3054.4|3059.9|3052.4|0
1595843700000|2020-07-27 09:55:00|3059.4|3052.4|3059.9|3053.4|3059.9|3053.9|3059.4|3052.4|0
1595844000000|2020-07-27 10:00:00|3059.4|3052.9|3060.4|3053.9|3060.4|3054.4|3059.4|3052.9|0
1595844300000|2020-07-27 10:05:00|3060.9|3054.9|3058.4|3051.4|3060.9|3054.9|3058.4|3051.4|0
1595844600000|2020-07-27 10:10:00|3058.9|3051.9|3059.4|3052.9|3059.9|3053.9|3058.9|3051.9|0
1595844900000|2020-07-27 10:15:00|3059.9|3053.4|3061.4|3054.9|3061.4|3055.4|3059.4|3053.4|0
1595845200000|2020-07-27 10:20:00|3061.9|3055.4|3062.9|3055.9|3063.4|3057.4|3061.9|3055.4|0
1595845500000|2020-07-27 10:25:00|3061.9|3055.4|3062.4|3055.9|3062.4|3056.4|3061.9|3054.4|0
1595845800000|2020-07-27 10:30:00|3062.9|3056.4|3065.4|3058.9|3065.4|3059.4|3062.4|3055.9|0
1595846100000|2020-07-27 10:35:00|3065.9|3059.4|3065.4|3058.9|3066.4|3059.9|3064.9|3058.4|0
1595846400000|2020-07-27 10:40:00|3065.9|3059.9|3065.4|3058.4|3065.9|3059.9|3065.4|3057.4|0
1595846700000|2020-07-27 10:45:00|3064.9|3058.9|3064.4|3057.4|3064.9|3059.4|3063.9|3056.9|0
1595847000000|2020-07-27 10:50:00|3064.9|3057.9|3067.9|3061.4|3067.9|3061.4|3064.9|3057.9|0
1595847300000|2020-07-27 10:55:00|3067.4|3060.9|3067.4|3060.9|3067.9|3061.9|3067.4|3059.9|0
1595847600000|2020-07-27 11:00:00|3066.4|3060.4|3065.9|3058.4|3072.9|3060.9|3065.9|3054.9|0
1595847900000|2020-07-27 11:05:00|3065.4|3057.9|3064.4|3057.4|3065.4|3058.9|3063.4|3056.4|0
1595848200000|2020-07-27 11:10:00|3064.9|3056.9|3066.9|3060.4|3067.4|3061.4|3064.9|3056.9|0
1595848500000|2020-07-27 11:15:00|3067.4|3059.9|3068.4|3061.4|3068.4|3062.4|3066.9|3059.4|0
1595848800000|2020-07-27 11:20:00|3067.9|3061.9|3066.9|3059.9|3068.4|3062.4|3066.9|3059.9|0
1595849100000|2020-07-27 11:25:00|3066.4|3059.4|3065.9|3058.9|3066.4|3059.4|3065.9|3058.9|0
1595849400000|2020-07-27 11:30:00|3066.4|3058.4|3068.4|3061.9|3068.4|3061.9|3066.4|3058.4|0
1595849700000|2020-07-27 11:35:00|3067.9|3061.4|3066.9|3059.9|3067.9|3061.4|3066.9|3059.4|0
1595850000000|2020-07-27 11:40:00|3066.4|3059.4|3066.4|3059.9|3066.9|3060.9|3066.4|3059.4|0
1595850300000|2020-07-27 11:45:00|3066.9|3060.9|3067.4|3060.9|3067.4|3061.4|3066.4|3059.9|0
1595850600000|2020-07-27 11:50:00|3067.9|3061.4|3070.4|3063.9|3070.9|3064.4|3067.9|3061.4|0
1595850900000|2020-07-27 11:55:00|3069.9|3063.4|3068.4|3061.9|3069.9|3063.4|3068.4|3061.4|0
1595851200000|2020-07-27 12:00:00|3068.9|3062.9|3068.4|3061.4|3068.9|3062.9|3068.4|3061.4|0
1595851500000|2020-07-27 12:05:00|3068.9|3061.9|3069.4|3063.4|3069.9|3063.4|3068.4|3060.9|0
1595851800000|2020-07-27 12:10:00|3069.9|3062.9|3070.4|3062.9|3070.4|3064.9|3069.4|3062.9|0
1595852100000|2020-07-27 12:15:00||3063.4||3063.4||3064.4||3063.4|0
1595852400000|2020-07-27 12:20:00|3069.9|3062.9|3069.4|3062.9|3069.9|3062.9|3069.4|3061.9|0
1595852700000|2020-07-27 12:25:00|3069.9|3062.4|3070.4|3063.4|3070.4|3063.9|3069.4|3062.4|0
1595853000000|2020-07-27 12:30:00|3069.9|3062.9|3065.4|3057.9|3069.9|3062.9|3065.4|3057.9|0
1595853300000|2020-07-27 12:35:00|3065.9|3058.4|3066.4|3058.9|3066.9|3060.9|3065.4|3058.4|0
1595853600000|2020-07-27 12:40:00|3065.9|3059.4|3064.9|3057.9|3066.4|3059.9|3064.9|3056.9|0
1595853900000|2020-07-27 12:45:00|3065.4|3057.4|3064.4|3057.9|3065.4|3058.9|3063.9|3056.9|0
1595854200000|2020-07-27 12:50:00|3064.9|3057.4|3064.9|3057.4|3065.4|3058.9|3064.4|3056.4|0
1595854500000|2020-07-27 12:55:00||3056.9||3058.9||3058.9||3056.9|0
1595854800000|2020-07-27 13:00:00|3065.4|3058.4|3066.4|3059.9|3066.4|3060.4|3064.9|3057.9|0
1595855100000|2020-07-27 13:05:00|3066.9|3060.4|3067.4|3060.9|3067.4|3061.4|3066.4|3059.9|0
1595855400000|2020-07-27 13:10:00|3066.9|3060.4|3067.9|3061.4|3068.4|3062.4|3066.9|3060.4|0
1595855700000|2020-07-27 13:15:00|3067.4|3060.9|3066.9|3059.9|3067.4|3060.9|3066.9|3059.9|0
1595856000000|2020-07-27 13:20:00|3066.4|3059.4|3064.9|3058.9|3066.4|3059.4|3064.9|3058.4|0
1595856300000|2020-07-27 13:25:00|3065.4|3058.4|3066.9|3059.9|3067.4|3060.4|3065.4|3058.4|1
1595856600000|2020-07-27 13:30:00|3066.4|3059.4|3071.9|3064.9|3071.9|3065.9|3065.4|3056.9|0
1595856900000|2020-07-27 13:35:00|3071.4|3065.4|3072.4|3064.9|3074.4|3069.9|3071.4|3064.9|1
1595857200000|2020-07-27 13:40:00|3071.9|3064.4|3071.4|3064.4|3071.9|3064.9|3069.9|3062.9|0
1595857500000|2020-07-27 13:45:00|3071.9|3064.9|3075.4|3068.9|3075.4|3069.4|3071.9|3064.4|0
1595857800000|2020-07-27 13:50:00|3075.9|3069.4|3075.4|3068.4|3076.9|3070.4|3075.4|3068.4|0
1595858100000|2020-07-27 13:55:00|3074.4|3068.9|3073.4|3066.4|3074.9|3069.4|3072.9|3065.9|0
1595858400000|2020-07-27 14:00:00|3074.4|3067.4|3078.4|3071.4|3078.4|3071.9|3073.9|3066.4|0
1595858700000|2020-07-27 14:05:00|3075.4|3070.9|3077.9|3070.4|3078.4|3071.9|3073.4|3070.4|4
1595859000000|2020-07-27 14:10:00|3077.4|3070.9|3075.9|3068.9|3077.4|3071.4|3075.9|3068.4|0
1595859300000|2020-07-27 14:15:00|3075.4|3068.4|3075.9|3069.4|3076.4|3069.9|3074.9|3067.9|0
1595859600000|2020-07-27 14:20:00|3076.4|3069.9|3075.9|3069.4|3077.4|3071.4|3074.9|3067.4|0
1595859900000|2020-07-27 14:25:00|3076.4|3070.4|3075.4|3068.4|3076.9|3070.4|3075.4|3068.4|0
1595860200000|2020-07-27 14:30:00|3075.9|3067.9|3074.9|3067.9|3075.9|3069.9|3074.9|3067.9|0
1595860500000|2020-07-27 14:35:00|3075.4|3067.4|3075.4|3068.9|3075.4|3068.9|3075.4|3067.4|0
1595860800000|2020-07-27 14:40:00|3075.9|3068.4|3075.9|3068.9|3075.9|3068.9|3075.4|3067.9|0
1595861100000|2020-07-27 14:45:00|3076.4|3069.9|3077.4|3070.9|3077.4|3071.4|3075.9|3069.9|0
1595861400000|2020-07-27 14:50:00|3076.9|3070.4|3077.4|3070.9|3077.4|3070.9|3076.4|3068.9|0
1595861700000|2020-07-27 14:55:00|3077.9|3071.4|3075.9|3068.4|3077.9|3071.9|3075.9|3068.4|1
1595862000000|2020-07-27 15:00:00|3075.4|3068.9|3074.9|3068.4|3075.4|3069.4|3074.9|3067.4|0
1595862300000|2020-07-27 15:05:00|3075.4|3068.9|3074.4|3067.4|3076.4|3069.4|3074.4|3067.4|0
1595862600000|2020-07-27 15:10:00|3074.9|3067.9|3074.4|3067.4|3074.9|3068.4|3074.4|3067.4|0
1595862900000|2020-07-27 15:15:00|3073.9|3066.9|3073.4|3068.9|3073.9|3069.4|3072.9|3066.4|0
1595863200000|2020-07-27 15:20:00|3073.9|3069.4|3074.4|3067.9|3074.4|3070.9|3073.4|3066.9|2
1595863500000|2020-07-27 15:25:00|3074.9|3067.4|3073.4|3065.4|3074.9|3067.4|3072.4|3064.4|0
1595863800000|2020-07-27 15:30:00|3073.9|3066.4|3070.4|3062.9|3076.4|3066.4|3069.9|3062.9|0
1595864100000|2020-07-27 15:35:00|3070.9|3062.4|3075.9|3054.9|3084.9|3062.4|3070.9|3048.9|0
1595864400000|2020-07-27 15:40:00|3082.4|3053.9|3087.9|3052.9|3111.4|3053.9|3081.4|3047.4|0
1595864700000|2020-07-27 15:45:00|3087.4|3053.9|3085.9|3053.9|3089.9|3053.9|3083.9|3053.9|0
1595865000000|2020-07-27 15:50:00|3086.9|3020.4|3085.4|3056.4|3092.9|3056.4|3085.4|3020.4|0
1595865300000|2020-07-27 15:55:00|3086.4|3049.9|3085.9|3057.4|3086.4|3057.4|3085.9|3020.4|0
1595865900000|2020-07-27 16:05:00|3086.4|3050.9|3086.9|3052.9|3087.4|3052.9|3086.4|3045.9|0
1595866200000|2020-07-27 16:10:00|3093.4|3053.4|3086.4|3053.4|3093.4|3053.4|3086.4|3053.4|0
1595866500000|2020-07-27 16:15:00|3085.4||3084.9||3085.4||3084.9||0
1595866800000|2020-07-27 16:20:00||3018.9||3053.9||3053.9||3018.9|0
1595868000000|2020-07-27 16:40:00||3054.4||3054.9||3054.9||3022.4|0
1595868600000|2020-07-27 16:50:00||3022.4||3055.4||3055.4||3022.4|0
1595869200000|2020-07-27 17:00:00||3048.9||3055.9||3055.9||3048.9|0
1595869500000|2020-07-27 17:05:00||3049.4||3056.4||3056.4||3049.4|0
1595869800000|2020-07-27 17:10:00||3049.9||3056.9||3056.9||3049.9|0
1595870400000|2020-07-27 17:20:00||3024.4||3058.4||3058.4||3024.4|0
1595870700000|2020-07-27 17:25:00||3051.9||3058.9||3058.9||3051.9|0
1595871000000|2020-07-27 17:30:00||3052.4||3059.4||3059.4||3052.4|0
1595871300000|2020-07-27 17:35:00||3052.9||3060.4||3061.4||3024.4|0
1595871600000|2020-07-27 17:40:00||3054.4||3061.4||3061.4||3054.4|0
1595871900000|2020-07-27 17:45:00||3054.9||3056.4||3056.4||3049.9|0
1595873400000|2020-07-27 18:10:00||3049.9||3057.4||3057.4||3049.9|0
1595873700000|2020-07-27 18:15:00||3050.9||3057.9||3057.9||3050.9|0
1595874600000|2020-07-27 18:30:00||3051.4||3058.4||3058.4||3051.4|0
1595875200000|2020-07-27 18:40:00||3025.9||3058.9||3058.9||3025.9|0
1595875500000|2020-07-27 18:45:00||3052.4||3059.4||3059.4||3052.4|0
1595875800000|2020-07-27 18:50:00||3052.9||3054.4||3060.9||3025.9|0
1595876400000|2020-07-27 19:00:00||3047.9||3055.4||3055.4||3047.9|0
1595877000000|2020-07-27 19:10:00||3048.4||3056.4||3056.4||3048.4|0
1595877300000|2020-07-27 19:15:00||3025.9||3057.4||3057.4||3025.9|0
1595877600000|2020-07-27 19:20:00|3085.4|3027.4|3085.4|3058.4|3085.4|3058.4|3085.4|3027.4|0
1595877900000|2020-07-27 19:25:00||3051.4||3058.9||3058.9||3051.4|0
1595878500000|2020-07-27 19:35:00||3052.4||3059.4||3059.4||3052.4|0
1595879100000|2020-07-27 19:45:00||3031.4||3060.9||3060.9||3031.4|0
1595879400000|2020-07-27 19:50:00|3097.9||3097.4||3097.9||3097.4||0
1595879700000|2020-07-27 19:55:00|3096.9|3029.4|3106.9|3062.4|3111.4|3062.4|3095.4|3029.4|0
1595916000000|2020-07-28 06:00:00|3100.9|3051.9|3120.4|2837.9|3120.9|3053.4|3100.9|2837.4|0
1595918400000|2020-07-28 06:40:00||2984.4||2984.9||2984.9||2984.4|0
1595919000000|2020-07-28 06:50:00|3119.9|2998.9|3120.4|2999.4|3120.4|2999.4|3119.9|2998.9|0
1595919300000|2020-07-28 06:55:00||3029.4||3035.9||3035.9||3029.4|0
1595919600000|2020-07-28 07:00:00|3104.9|3031.9|3080.4|3070.9|3120.4|3074.9|3080.4|3029.9|0
1595919900000|2020-07-28 07:05:00|3079.9|3071.4|3084.9|3077.4|3085.4|3079.4|3079.4|3069.9|0
1595920200000|2020-07-28 07:10:00|3085.4|3078.4|3087.9|3081.4|3088.4|3082.4|3084.9|3075.9|35
1595920500000|2020-07-28 07:15:00|3087.4|3080.9|3084.4|3077.9|3087.9|3081.4|3084.4|3076.4|0
1595920800000|2020-07-28 07:20:00|3083.4|3077.4|3077.9|3070.9|3083.4|3077.4|3077.4|3070.4|0
1595921100000|2020-07-28 07:25:00|3078.4|3071.4|3073.9|3066.4|3079.4|3072.9|3073.9|3066.4|0
1595921400000|2020-07-28 07:30:00|3073.4|3066.9|3072.4|3066.9|3073.4|3067.4|3069.9|3062.4|0
1595921700000|2020-07-28 07:35:00|3072.9|3066.4|3075.4|3068.9|3075.4|3069.4|3070.9|3064.4|0
1595922000000|2020-07-28 07:40:00|3075.9|3069.4|3079.4|3073.4|3079.9|3073.4|3075.4|3068.4|0
1595922300000|2020-07-28 07:45:00|3079.9|3073.9|3078.4|3071.4|3080.4|3074.4|3078.4|3070.9|0
1595922600000|2020-07-28 07:50:00|3077.4|3070.9|3072.4|3065.4|3077.4|3070.9|3072.4|3065.4|1
1595922900000|2020-07-28 07:55:00|3072.9|3065.9|3072.4|3065.4|3073.4|3067.9|3070.9|3064.4|0
1595923200000|2020-07-28 08:00:00|3072.9|3065.9|3070.9|3064.4|3073.4|3067.4|3070.9|3064.4|0
1595923500000|2020-07-28 08:05:00|3071.4|3064.9|3070.9|3063.9|3073.4|3067.4|3070.9|3063.9|0
1595923800000|2020-07-28 08:10:00|3071.4|3064.4|3073.4|3066.9|3073.4|3067.4|3070.9|3064.4|0
1595924100000|2020-07-28 08:15:00|3072.9|3066.4|3072.9|3065.4|3073.4|3067.4|3072.9|3065.4|0
1595924400000|2020-07-28 08:20:00|3072.4|3064.9|3071.9|3065.4|3072.4|3065.9|3071.9|3064.4|0
1595924700000|2020-07-28 08:25:00|3072.4|3066.4|3075.4|3068.9|3075.9|3069.4|3072.4|3066.4|0
1595925000000|2020-07-28 08:30:00|3075.9|3069.4|3077.9|3071.9|3077.9|3071.9|3075.4|3068.4|0
1595925300000|2020-07-28 08:35:00|3078.4|3072.9|3080.4|3074.4|3080.9|3074.4|3078.4|3072.4|0
1595925600000|2020-07-28 08:40:00||3073.9||3073.4||3074.4||3073.4|0
1595925900000|2020-07-28 08:45:00|3079.9|3072.9|3080.4|3074.4|3080.9|3074.9|3079.4|3071.9|0
1595926200000|2020-07-28 08:50:00|3080.9|3074.9|3081.9|3074.9|3081.9|3075.9|3080.9|3074.9|0
1595926500000|2020-07-28 08:55:00|3081.4|3075.4|3082.4|3076.9|3082.9|3076.9|3080.9|3073.9|0
1595926800000|2020-07-28 09:00:00|3082.9|3076.4|3082.4|3075.9|3083.4|3077.9|3082.4|3075.4|0
1595927100000|2020-07-28 09:05:00||3075.4||3074.9||3075.9||3074.9|0
1595927400000|2020-07-28 09:10:00|3081.4|3075.4|3081.4|3073.9|3081.4|3075.9|3081.4|3073.9|0
1595927700000|2020-07-28 09:15:00|3080.9|3074.4|3080.4|3072.9|3080.9|3075.4|3080.4|3072.9|0
1595928000000|2020-07-28 09:20:00|3079.4|3072.4|3076.4|3069.9|3079.4|3072.4|3076.4|3069.9|0
1595928300000|2020-07-28 09:25:00|3076.9|3069.4|3076.4|3069.9|3076.9|3070.9|3076.4|3068.9|0
1595928600000|2020-07-28 09:30:00|3076.9|3069.4|3076.9|3070.4|3077.4|3070.4|3076.4|3068.9|0
1595928900000|2020-07-28 09:35:00|3077.4|3071.4|3077.4|3070.4|3078.9|3071.4|3076.9|3069.4|0
1595929200000|2020-07-28 09:40:00|3077.9|3069.9|3075.9|3069.9|3077.9|3070.9|3075.4|3068.4|0
1595929500000|2020-07-28 09:45:00|3076.4|3069.4|3074.4|3067.4|3076.4|3069.4|3073.4|3065.9|1
1595929800000|2020-07-28 09:50:00|3073.9|3066.9|3068.4|3062.4|3073.9|3066.9|3068.4|3060.9|0
1595930100000|2020-07-28 09:55:00|3067.9|3061.9|3066.9|3060.4|3067.9|3061.9|3066.4|3058.4|0
1595930400000|2020-07-28 10:00:00|3067.4|3059.9|3064.9|3056.9|3067.4|3060.9|3064.9|3056.9|0
1595930700000|2020-07-28 10:05:00|3064.4|3056.4|3054.4|3044.9|3064.4|3056.4|3052.4|3044.4|0
1595931000000|2020-07-28 10:10:00|3053.9|3044.4|3052.9|3044.9|3054.9|3045.4|3050.4|3040.9|0
1595931300000|2020-07-28 10:15:00|3052.4|3044.4|3054.4|3046.4|3054.4|3046.9|3051.9|3042.9|0
1595931600000|2020-07-28 10:20:00|3053.9|3045.9|3053.4|3045.4|3053.9|3047.4|3052.9|3044.4|0
1595931900000|2020-07-28 10:25:00|3050.4|3044.9|3053.9|3046.4|3054.4|3046.9|3050.4|3044.9|1
1595932200000|2020-07-28 10:30:00|3052.9|3045.9|3050.9|3042.9|3053.9|3046.4|3050.9|3042.4|0
1595932500000|2020-07-28 10:35:00|3050.4|3042.4|3047.9|3039.9|3050.4|3043.4|3047.9|3039.9|0
1595932800000|2020-07-28 10:40:00|3047.4|3039.4|3048.4|3039.9|3048.4|3040.4|3046.9|3037.9|0
1595933100000|2020-07-28 10:45:00|3048.9|3040.4|3050.9|3042.9|3050.9|3043.4|3048.4|3040.4|0
1595933400000|2020-07-28 10:50:00|3050.4|3042.4|3050.9|3042.9|3050.9|3043.4|3050.4|3041.9|0
1595933700000|2020-07-28 10:55:00|3051.9|3043.4|3052.9|3044.9|3053.4|3045.4|3051.4|3043.4|0
1595934000000|2020-07-28 11:00:00|3053.4|3044.4|3047.9|3040.4|3056.9|3044.4|3046.9|3039.4|0
1595934300000|2020-07-28 11:05:00|3047.4|3039.9|3046.9|3038.4|3048.4|3040.4|3046.9|3038.4|0
1595934600000|2020-07-28 11:10:00|3046.4|3037.9|3045.4|3036.9|3046.4|3038.9|3043.9|3035.9|0
1595934900000|2020-07-28 11:15:00||3036.4||3036.9||3037.4||3035.9|0
1595935200000|2020-07-28 11:20:00|3044.9|3036.4|3044.4|3036.9|3044.9|3036.9|3044.4|3035.4|0
1595935500000|2020-07-28 11:25:00|3044.9|3036.4|3044.9|3036.9|3045.4|3037.9|3044.4|3035.9|0
1595935800000|2020-07-28 11:30:00|3044.4|3036.4|3044.4|3036.9|3044.9|3036.9|3043.9|3035.4|0
1595936100000|2020-07-28 11:35:00|3044.9|3037.4|3044.4|3036.4|3044.9|3037.9|3044.4|3035.4|0
1595936400000|2020-07-28 11:40:00|3044.9|3035.9|3047.4|3039.4|3047.4|3039.9|3044.4|3034.9|0
1595936700000|2020-07-28 11:45:00|3047.9|3038.9|3051.4|3044.9|3051.4|3044.9|3047.4|3038.9|0
1595937000000|2020-07-28 11:50:00|3051.9|3045.4|3050.4|3043.9|3051.9|3045.9|3050.4|3043.9|0
1595937300000|2020-07-28 11:55:00|3050.9|3043.4|3049.4|3042.9|3051.9|3045.4|3049.4|3042.4|0
1595937600000|2020-07-28 12:00:00|3049.9|3043.4|3046.4|3039.9|3049.9|3043.9|3046.4|3039.9|0
1595937900000|2020-07-28 12:05:00|3045.9|3039.4|3048.9|3042.4|3048.9|3042.4|3045.4|3037.9|0
1595938200000|2020-07-28 12:10:00|3049.4|3043.4|3050.4|3044.4|3050.9|3044.9|3048.9|3042.4|0
1595938500000|2020-07-28 12:15:00|3049.9|3043.9|3049.4|3043.4|3049.9|3043.9|3049.4|3042.4|0
1595938800000|2020-07-28 12:20:00|3049.9|3043.9|3050.9|3044.4|3050.9|3044.9|3049.4|3043.9|0
1595939100000|2020-07-28 12:25:00|3050.4|3045.4|3051.9|3045.4|3052.4|3046.4|3050.4|3044.4|0
1595939400000|2020-07-28 12:30:00|3052.4|3044.9|3052.9|3046.4|3052.9|3046.4|3051.9|3044.9|0
1595939700000|2020-07-28 12:35:00|3052.4|3047.4|3054.4|3047.9|3054.4|3048.4|3052.4|3046.4|0
1595940000000|2020-07-28 12:40:00|3054.9|3048.4|3055.4|3048.9|3055.9|3049.9|3054.9|3048.4|0
1595940300000|2020-07-28 12:45:00|3055.9|3049.4|3053.4|3046.4|3055.9|3049.9|3053.4|3046.4|0
1595940600000|2020-07-28 12:50:00|3052.9|3045.9|3050.4|3044.4|3052.9|3046.9|3050.4|3043.4|0
1595940900000|2020-07-28 12:55:00|3050.9|3043.9|3052.4|3046.9|3052.9|3046.9|3050.4|3042.9|0
1595941200000|2020-07-28 13:00:00|3052.9|3046.4|3052.4|3046.4|3052.9|3046.9|3052.4|3044.9|0
1595941500000|2020-07-28 13:05:00|3052.9|3046.9|3054.4|3048.4|3054.4|3048.4|3052.9|3046.9|0
1595941800000|2020-07-28 13:10:00|3054.9|3047.9|3052.4|3046.4|3054.9|3048.9|3052.4|3045.4|0
1595942100000|2020-07-28 13:15:00|3052.9|3047.4|3056.4|3049.9|3056.4|3050.4|3052.9|3046.9|0
1595942400000|2020-07-28 13:20:00|3056.9|3050.4|3057.9|3051.4|3058.4|3052.4|3056.9|3050.4|0
1595942700000|2020-07-28 13:25:00|3057.4|3050.9|3055.9|3048.9|3057.4|3051.9|3055.9|3048.9|0
1595943000000|2020-07-28 13:30:00|3056.4|3049.4|3052.9|3047.9|3056.4|3050.9|3050.9|3043.9|0
1595943300000|2020-07-28 13:35:00|3053.4|3047.4|3050.9|3044.9|3053.4|3047.4|3050.4|3043.4|0
1595943600000|2020-07-28 13:40:00|3050.4|3044.4|3048.9|3042.4|3050.4|3044.4|3048.9|3042.4|0
1595943900000|2020-07-28 13:45:00|3049.4|3042.9|3047.4|3040.9|3049.4|3043.9|3047.4|3040.9|0
1595944200000|2020-07-28 13:50:00|3046.4|3040.4|3044.4|3035.4|3046.4|3040.4|3044.4|3034.9|0
1595944500000|2020-07-28 13:55:00|3044.9|3035.9|3045.9|3037.9|3045.9|3039.4|3044.4|3035.4|0
1595944800000|2020-07-28 14:00:00|3045.4|3037.4|3043.9|3037.9|3045.4|3039.9|3043.9|3035.4|0
1595945100000|2020-07-28 14:05:00|3044.4|3037.4|3043.4|3036.9|3044.9|3038.9|3043.4|3036.9|0
1595945400000|2020-07-28 14:10:00|3043.9|3037.9|3043.9|3037.4|3043.9|3038.4|3043.4|3036.9|0
1595945700000|2020-07-28 14:15:00|3044.4|3037.9|3046.9|3040.9|3046.9|3041.4|3043.9|3037.9|0
1595946000000|2020-07-28 14:20:00|3047.4|3041.9|3047.9|3041.4|3047.9|3041.9|3047.4|3040.4|0
1595946300000|2020-07-28 14:25:00|3048.4|3041.9|3048.4|3042.9|3048.9|3043.4|3046.9|3039.9|0
1595946600000|2020-07-28 14:30:00|3048.9|3042.4|3046.9|3039.9|3048.9|3043.4|3046.9|3039.9|0
1595946900000|2020-07-28 14:35:00|3047.4|3040.4|3048.9|3042.9|3048.9|3043.4|3047.4|3039.9|0
1595947200000|2020-07-28 14:40:00|3049.4|3043.4|3050.9|3044.9|3050.9|3045.4|3049.4|3043.4|0
1595947500000|2020-07-28 14:45:00||3044.4||3043.4||3045.4||3043.4|0
1595947800000|2020-07-28 14:50:00|3050.4|3043.9|3050.9|3042.4|3050.9|3044.4|3049.9|3041.4|0
1595948100000|2020-07-28 14:55:00|3051.4|3042.9|3053.9|3045.4|3053.9|3046.4|3051.4|3042.4|0
1595948400000|2020-07-28 15:00:00|3054.4|3045.9|3052.4|3043.4|3054.4|3046.4|3052.4|3043.4|0
1595948700000|2020-07-28 15:05:00|3051.9|3042.9|3053.4|3044.4|3053.4|3044.9|3051.4|3042.4|0
1595949000000|2020-07-28 15:10:00|3052.9|3043.9|3055.9|3046.9|3055.9|3047.4|3052.4|3043.9|0
1595949300000|2020-07-28 15:15:00|3055.4|3046.4|3055.9|3049.4|3055.9|3049.9|3052.4|3046.4|2
1595949600000|2020-07-28 15:20:00|3056.4|3049.9|3056.4|3049.9|3056.4|3051.4|3056.4|3048.9|0
1595949900000|2020-07-28 15:25:00|3056.9|3049.4|3059.4|3051.9|3059.4|3052.9|3056.9|3049.4|0
1595950200000|2020-07-28 15:30:00|3059.9|3052.4|3058.4|3045.4|3061.4|3053.4|3058.4|3043.9|0
1595950500000|2020-07-28 15:35:00|3058.9|3045.9|3066.4|3045.9|3071.4|3048.4|3058.9|3041.4|0
1595950800000|2020-07-28 15:40:00|3073.9|3038.9|3072.4|3007.9|3100.9|3044.4|3071.4|3007.9|0
1595951400000|2020-07-28 15:50:00|3073.4|3001.9|3072.4|3008.4|3079.4|3008.4|3072.4|3001.9|0
1595951700000|2020-07-28 15:55:00|3071.9|3001.9|3077.4|3005.9|3099.4|3041.9|3071.9|3001.9|0
1595952300000|2020-07-28 16:05:00|3095.9|3006.4|3076.9|3006.4|3095.9|3006.4|3076.9|3006.4|0
1595952600000|2020-07-28 16:10:00|3083.4|3006.9|3075.9|3038.4|3083.4|3038.4|3075.9|3000.9|0
1595952900000|2020-07-28 16:15:00||3032.4||3002.9||3038.4||2996.4|0
1595953200000|2020-07-28 16:20:00||3005.4||3038.4||3038.4||3005.4|0
1595953800000|2020-07-28 16:30:00|3075.4|3032.4|3074.4|3039.9|3081.4|3039.9|3074.4|3032.4|0
1595955300000|2020-07-28 16:55:00|3080.9|3040.4|3073.9|3040.4|3080.9|3040.4|3073.9|3040.4|0
1595955900000|2020-07-28 17:05:00|3080.4|3040.9|3072.9|3041.4|3080.4|3041.4|3072.9|3034.4|0
1595956200000|2020-07-28 17:10:00|3097.4|3035.9|3071.4|3036.4|3097.4|3036.4|3071.4|3035.9|0
1595956500000|2020-07-28 17:15:00|3077.4|3029.9|3075.9|3036.9|3097.4|3036.9|3070.4|3029.9|0
1595956800000|2020-07-28 17:20:00|3075.4|3030.4|3074.9|3037.9|3075.4|3037.9|3074.9|3030.4|0
1595957100000|2020-07-28 17:25:00|3099.4|3038.4|3074.4|3038.4|3099.4|3038.4|3074.4|3038.4|0
1595958300000|2020-07-28 17:45:00|3073.9|3031.9|3073.4|3039.4|3073.9|3039.4|3073.4|3031.9|0
1595958600000|2020-07-28 17:50:00|3078.9|3032.9|3078.9|3039.9|3078.9|3039.9|3078.9|3032.9|0
1595959200000|2020-07-28 18:00:00|3100.9|3040.4|3077.9|3040.9|3100.9|3040.9|3077.9|3033.9|0
1595959500000|2020-07-28 18:05:00|3084.4|3041.4|3076.9|3041.9|3084.4|3041.9|3076.9|3006.4|0
1595959800000|2020-07-28 18:10:00|3076.4|3042.4|3076.4|3042.4|3076.4|3042.4|3076.4|3042.4|0
1595960100000|2020-07-28 18:15:00|3082.9|3042.9|3075.9|3042.9|3082.9|3042.9|3075.9|3042.9|0
1595960400000|2020-07-28 18:20:00|3082.4|3036.9|3075.4|3025.4|3082.4|3036.9|3075.4|3006.4|0
1595961000000|2020-07-28 18:30:00|3100.9|3025.9|3074.9|3025.9|3100.9|3025.9|3074.9|3025.9|0
1595961300000|2020-07-28 18:35:00|3074.4|3019.4|3074.4|3026.4|3074.4|3026.4|3074.4|3019.4|0
1595962200000|2020-07-28 18:50:00|3080.4|3004.4|3079.9|3026.9|3097.9|3026.9|3079.9|3004.4|0
1595962500000|2020-07-28 18:55:00|3097.9|3027.4|3079.4|3027.4|3097.9|3027.4|3079.4|3027.4|0
1595962800000|2020-07-28 19:00:00|3085.9|3027.9|3078.9|3027.9|3085.9|3027.9|3078.9|3027.9|0
1595963400000|2020-07-28 19:10:00|3078.4|3001.9|3078.4|3028.9|3078.4|3028.9|3078.4|3001.9|0
1595964000000|2020-07-28 19:20:00|3084.9|3029.9|3077.9|3029.9|3084.9|3029.9|3077.9|3029.9|0
1595964300000|2020-07-28 19:25:00|3077.4|3022.9|3076.9|3030.9|3077.4|3030.9|3076.9|3022.9|0
1595964600000|2020-07-28 19:30:00|3083.4|3031.9|3076.4|3031.9|3083.4|3031.9|3076.4|3031.9|0
1595964900000|2020-07-28 19:35:00|3055.4|3032.4|3054.9|3032.4|3055.4|3032.4|3054.9|3032.4|0
1595965200000|2020-07-28 19:40:00||3025.9||3032.9||3032.9||3025.9|0
1595965800000|2020-07-28 19:50:00||3026.4||3030.4||3030.4||2993.9|0
1595966100000|2020-07-28 19:55:00|3055.4|2993.9|3055.4|3024.9|3055.4|3030.9|3055.4|2993.9|0
1596002400000|2020-07-29 06:00:00|3052.4|3050.4|3120.4|2837.9|3120.9|3050.4|2979.9|2837.4|0
1596002700000|2020-07-29 06:05:00|3119.9|2838.4|3105.4|2863.9|3119.9|2977.9|3105.4|2838.4|0
1596003000000|2020-07-29 06:10:00|3104.9|2864.4|3102.9|2878.4|3104.9|2878.4|3102.9|2864.4|0
1596003300000|2020-07-29 06:15:00|3101.4|2878.9|3098.9|2983.9|3101.4|2983.9|3098.9|2878.9|0
1596003900000|2020-07-29 06:25:00|3100.9|2960.4|3100.4|2960.4|3100.9|2983.9|3100.4|2960.4|0
1596004200000|2020-07-29 06:30:00|3099.9||3099.9||3099.9||3099.9||0
1596004800000|2020-07-29 06:40:00|3098.4|2960.9|3097.4|2961.9|3098.4|2961.9|3097.4|2960.9|0
1596005100000|2020-07-29 06:45:00|3096.9|2962.4|3096.9|2962.9|3096.9|2962.9|3096.9|2962.4|0
1596005400000|2020-07-29 06:50:00|3096.4|2978.4|3094.9|2979.9|3096.4|2979.9|3094.4|2978.4|0
1596005700000|2020-07-29 06:55:00|3094.4|2980.4|3086.9|2994.9|3094.9|3007.4|3086.9|2978.9|0
1596006000000|2020-07-29 07:00:00|3085.9|2995.4|3049.9|3043.4|3085.9|3044.9|3049.4|2994.4|0
1596006300000|2020-07-29 07:05:00|3049.4|3043.9|3042.4|3036.4|3049.4|3044.9|3038.9|3034.9|2
1596006600000|2020-07-29 07:10:00|3042.9|3035.9|3049.9|3043.4|3049.9|3043.4|3042.4|3035.4|0
1596006900000|2020-07-29 07:15:00|3050.4|3043.9|3057.4|3051.4|3057.9|3051.4|3050.4|3043.9|0
1596007200000|2020-07-29 07:20:00|3057.9|3051.9|3058.9|3052.4|3058.9|3052.9|3057.4|3049.4|0
1596007500000|2020-07-29 07:25:00|3059.4|3051.9|3054.9|3047.9|3059.4|3053.4|3054.9|3047.4|0
1596007800000|2020-07-29 07:30:00|3054.4|3048.4|3062.4|3056.9|3062.4|3056.9|3054.4|3047.4|0
1596008100000|2020-07-29 07:35:00|3062.9|3057.4|3063.9|3057.9|3065.4|3059.4|3062.9|3056.4|0
1596008400000|2020-07-29 07:40:00|3064.4|3058.4|3065.4|3058.4|3067.4|3061.9|3063.9|3056.4|0
1596008700000|2020-07-29 07:45:00|3065.9|3058.9|3066.9|3059.9|3067.9|3062.4|3065.9|3058.9|0
1596009000000|2020-07-29 07:50:00|3067.4|3059.4|3065.9|3059.4|3067.9|3062.4|3065.9|3059.4|0
1596009300000|2020-07-29 07:55:00|3065.4|3058.9|3064.4|3058.4|3065.4|3059.4|3063.9|3056.9|0
1596009600000|2020-07-29 08:00:00|3064.9|3058.9|3062.4|3055.4|3065.4|3059.4|3062.4|3054.9|0
1596009900000|2020-07-29 08:05:00|3061.4|3055.9|3060.4|3053.9|3061.4|3056.4|3060.4|3052.9|0
1596010200000|2020-07-29 08:10:00|3060.9|3053.4|3061.9|3055.4|3061.9|3056.4|3060.9|3050.9|0
1596010500000|2020-07-29 08:15:00|3062.4|3055.9|3064.9|3055.9|3064.9|3058.4|3062.4|3055.9|0
1596010800000|2020-07-29 08:20:00|3063.9|3056.4|3063.9|3055.4|3063.9|3056.9|3062.9|3054.4|0
1596011100000|2020-07-29 08:25:00|3064.4|3055.9|3065.9|3057.4|3065.9|3057.4|3064.4|3055.4|0
1596011400000|2020-07-29 08:30:00|3066.4|3058.4|3067.4|3058.4|3067.4|3058.9|3066.4|3057.9|0
1596011700000|2020-07-29 08:35:00|3067.9|3058.9|3065.9|3056.9|3068.9|3061.4|3065.9|3056.9|0
1596012000000|2020-07-29 08:40:00|3066.4|3057.4|3068.9|3059.9|3068.9|3060.9|3066.4|3057.4|0
1596012300000|2020-07-29 08:45:00|3067.9|3059.4|3067.4|3058.4|3069.4|3061.4|3067.4|3057.9|0
1596012600000|2020-07-29 08:50:00|3067.9|3058.9|3064.4|3058.4|3068.4|3061.9|3064.4|3058.4|0
1596012900000|2020-07-29 08:55:00||3057.9||3057.9||3059.4||3055.9|0
1596013200000|2020-07-29 09:00:00|3063.4|3057.4|3064.4|3058.4|3064.4|3058.9|3063.4|3056.4|0
1596013500000|2020-07-29 09:05:00|3063.9|3058.9|3062.4|3055.4|3063.9|3059.4|3062.4|3055.4|0
1596013800000|2020-07-29 09:10:00|3062.9|3055.9|3066.9|3059.9|3066.9|3061.4|3062.9|3055.9|0
1596014100000|2020-07-29 09:15:00|3067.4|3060.4|3065.9|3059.4|3067.9|3062.4|3065.9|3059.4|0
1596014400000|2020-07-29 09:20:00|3066.4|3059.9|3067.9|3061.9|3067.9|3062.9|3066.4|3059.9|0
1596014700000|2020-07-29 09:25:00|3067.4|3061.4|3066.9|3059.9|3067.4|3061.4|3066.9|3059.9|0
1596015000000|2020-07-29 09:30:00|3066.4|3059.4|3064.9|3058.9|3066.4|3059.4|3063.9|3057.4|0
1596015300000|2020-07-29 09:35:00|3065.4|3059.9|3066.4|3059.9|3066.4|3060.9|3065.4|3058.9|0
1596015600000|2020-07-29 09:40:00|3066.9|3060.4|3066.4|3059.9|3067.4|3061.9|3065.9|3059.9|1
1596015900000|2020-07-29 09:45:00|3065.9|3059.4|3064.4|3058.4|3065.9|3059.4|3064.4|3056.9|0
1596016200000|2020-07-29 09:50:00|3064.9|3058.9|3065.9|3059.4|3065.9|3060.4|3064.9|3058.9|0
1596016500000|2020-07-29 09:55:00|3064.9|3059.9|3064.9|3057.9|3064.9|3060.4|3064.9|3057.9|0
1596016800000|2020-07-29 10:00:00|3064.4|3058.4|3062.9|3057.4|3064.4|3059.4|3062.9|3056.4|0
1596017100000|2020-07-29 10:05:00|3063.4|3056.9|3064.4|3058.9|3064.4|3058.9|3063.4|3056.4|0
1596017400000|2020-07-29 10:10:00|3063.9|3058.4|3063.4|3056.4|3063.9|3058.4|3063.4|3056.4|0
1596017700000|2020-07-29 10:15:00|3062.9|3055.9|3061.4|3054.9|3062.9|3055.9|3061.4|3054.9|0
1596018000000|2020-07-29 10:20:00|3061.9|3055.4|3061.9|3056.4|3061.9|3056.4|3061.9|3055.4|0
1596018300000|2020-07-29 10:25:00|3062.4|3056.9|3063.9|3058.4|3063.9|3059.4|3062.4|3056.4|1
1596018600000|2020-07-29 10:30:00|3064.4|3057.9|3063.9|3057.4|3064.9|3058.9|3063.9|3057.4|0
1596018900000|2020-07-29 10:35:00|3064.4|3057.9|3064.4|3058.4|3064.4|3059.4|3064.4|3057.9|0
1596019200000|2020-07-29 10:40:00|3064.9|3058.9|3065.4|3056.4|3065.4|3059.4|3064.9|3056.4|0
1596019500000|2020-07-29 10:45:00|3065.9|3057.4|3065.9|3056.9|3065.9|3057.4|3065.9|3056.9|0
1596019800000|2020-07-29 10:50:00|3065.4|3056.4|3063.9|3055.4|3065.4|3056.4|3063.9|3055.4|0
1596020100000|2020-07-29 10:55:00|3063.4|3054.9|3061.9|3052.4|3063.4|3054.9|3061.9|3052.4|0
1596020400000|2020-07-29 11:00:00|3065.4|3049.9|3061.9|3052.4|3066.4|3052.4|3061.9|3024.4|0
1596020700000|2020-07-29 11:05:00|3061.4|3051.9|3062.9|3053.9|3062.9|3054.4|3061.4|3051.9|0
1596021000000|2020-07-29 11:10:00|3063.4|3054.4|3064.4|3055.4|3064.4|3055.9|3063.4|3053.9|0
1596021300000|2020-07-29 11:15:00|3064.9|3054.9|3064.9|3055.4|3064.9|3055.9|3064.9|3054.9|0
1596021600000|2020-07-29 11:20:00|3065.4|3055.9|3065.9|3059.9|3065.9|3060.4|3065.4|3055.4|0
1596021900000|2020-07-29 11:25:00|3066.4|3060.4|3067.4|3060.9|3067.4|3061.9|3066.4|3060.4|0
1596022200000|2020-07-29 11:30:00|3066.4|3060.4|3066.9|3060.9|3066.9|3060.9|3066.4|3058.9|0
1596022500000|2020-07-29 11:35:00|3067.4|3061.4|3066.9|3060.4|3067.9|3061.9|3066.9|3059.9|0
1596022800000|2020-07-29 11:40:00|3066.4|3059.9|3065.9|3059.9|3066.4|3059.9|3065.9|3058.9|0
1596023100000|2020-07-29 11:45:00|3066.4|3060.4|3067.4|3061.4|3067.4|3061.9|3066.4|3059.9|0
1596023400000|2020-07-29 11:50:00|3067.9|3061.9|3067.9|3061.9|3067.9|3062.4|3067.9|3061.4|0
1596023700000|2020-07-29 11:55:00||3061.4||3060.4||3061.4||3060.4|0
1596024000000|2020-07-29 12:00:00|3067.4|3059.9|3067.4|3060.9|3067.4|3061.9|3066.9|3059.9|0
1596024300000|2020-07-29 12:05:00|3067.9|3061.4|3069.9|3063.9|3069.9|3063.9|3067.9|3061.4|0
1596024600000|2020-07-29 12:10:00|3070.4|3064.4|3071.4|3065.4|3071.4|3065.9|3070.4|3063.9|0
1596024900000|2020-07-29 12:15:00||3064.9||3064.4||3065.9||3063.9|0
1596025200000|2020-07-29 12:20:00|3070.9|3063.9|3070.4|3062.9|3070.9|3063.9|3070.4|3062.9|0
1596025500000|2020-07-29 12:25:00|3069.9|3062.4|3068.4|3061.4|3069.9|3062.4|3067.9|3061.4|0
1596025800000|2020-07-29 12:30:00|3067.9|3061.9|3067.4|3059.9|3067.9|3062.4|3067.4|3059.9|0
1596026100000|2020-07-29 12:35:00|3066.9|3060.4|3065.4|3058.4|3066.9|3060.9|3065.4|3058.4|0
1596026400000|2020-07-29 12:40:00||3058.9||3059.9||3059.9||3057.9|0
1596026700000|2020-07-29 12:45:00|3065.9|3060.4|3065.9|3058.9|3066.9|3060.9|3065.9|3058.9|0
1596027000000|2020-07-29 12:50:00|3065.4|3058.4|3064.4|3058.4|3065.4|3058.4|3063.9|3057.4|0
1596027300000|2020-07-29 12:55:00|3063.9|3057.9|3063.9|3057.9|3063.9|3058.4|3062.4|3055.4|0
1596027600000|2020-07-29 13:00:00|3064.4|3058.4|3064.9|3058.4|3064.9|3059.4|3064.4|3058.4|0
1596027900000|2020-07-29 13:05:00|3064.4|3057.9|3061.9|3055.4|3064.4|3058.4|3061.9|3055.4|0
1596028200000|2020-07-29 13:10:00|3062.4|3055.9|3062.4|3056.4|3062.4|3056.9|3062.4|3055.4|0
1596028500000|2020-07-29 13:15:00|3062.9|3055.9|3062.9|3056.9|3062.9|3057.4|3062.9|3055.9|0
1596028800000|2020-07-29 13:20:00|3063.4|3057.4|3061.4|3054.9|3063.4|3057.9|3061.4|3053.9|0
1596029100000|2020-07-29 13:25:00|3061.9|3055.4|3064.4|3058.4|3064.4|3058.9|3061.9|3054.9|0
1596029400000|2020-07-29 13:30:00|3063.4|3057.9|3067.9|3061.4|3067.9|3061.9|3063.4|3054.9|0
1596029700000|2020-07-29 13:35:00|3067.4|3060.9|3066.9|3057.4|3067.9|3061.4|3065.9|3057.4|0
1596030000000|2020-07-29 13:40:00|3066.4|3056.9|3064.4|3054.9|3066.4|3056.9|3064.4|3054.9|0
1596030300000|2020-07-29 13:45:00|3063.9|3054.4|3063.9|3054.9|3063.9|3055.4|3062.4|3053.4|0
1596030600000|2020-07-29 13:50:00|3063.4|3054.4|3061.9|3052.4|3063.4|3054.4|3061.9|3052.4|0
1596030900000|2020-07-29 13:55:00|3062.4|3052.9|3064.9|3055.4|3064.9|3056.9|3062.4|3052.9|0
1596031200000|2020-07-29 14:00:00|3064.4|3056.4|3068.9|3060.4|3068.9|3060.4|3063.9|3056.4|0
1596031500000|2020-07-29 14:05:00|3069.4|3060.9|3070.4|3061.4|3070.4|3061.4|3069.4|3060.9|0
1596031800000|2020-07-29 14:10:00|3070.9|3061.9|3069.9|3060.9|3070.9|3062.4|3069.9|3060.9|0
1596032100000|2020-07-29 14:15:00|3070.4|3061.4|3070.9|3064.9|3070.9|3064.9|3070.4|3061.4|0
1596032400000|2020-07-29 14:20:00|3070.4|3064.4|3070.4|3063.4|3070.4|3064.9|3069.9|3063.4|0
1596032700000|2020-07-29 14:25:00|3069.9|3062.9|3069.4|3063.4|3069.9|3063.9|3069.4|3061.9|0
1596033000000|2020-07-29 14:30:00||3062.9||3063.4||3063.4||3062.4|0
1596033300000|2020-07-29 14:35:00|3069.9|3063.9|3072.4|3065.9|3072.4|3066.4|3069.9|3063.9|0
1596033600000|2020-07-29 14:40:00|3072.9|3066.4|3071.9|3066.4|3072.9|3067.4|3071.9|3065.4|0
1596033900000|2020-07-29 14:45:00|3072.4|3065.9|3071.4|3064.9|3072.4|3065.9|3071.4|3064.4|0
1596034200000|2020-07-29 14:50:00||3064.4||3064.9||3065.4||3064.4|0
1596034500000|2020-07-29 14:55:00|3071.9|3064.4|3071.9|3065.9|3071.9|3066.4|3071.9|3064.4|0
1596034800000|2020-07-29 15:00:00|3072.4|3065.4|3072.4|3065.9|3072.4|3066.4|3072.4|3065.4|0
1596035100000|2020-07-29 15:05:00|3072.9|3066.4|3073.9|3067.9|3073.9|3067.9|3072.9|3065.9|0
1596035400000|2020-07-29 15:10:00|3073.4|3067.4|3072.9|3066.9|3073.4|3067.4|3072.9|3065.9|0
1596035700000|2020-07-29 15:15:00|3073.4|3066.4|3073.9|3067.4|3073.9|3069.9|3073.4|3066.4|2
1596036000000|2020-07-29 15:20:00|3074.4|3067.9|3074.4|3067.9|3074.4|3068.4|3074.4|3067.4|0
1596036300000|2020-07-29 15:25:00|3074.9|3067.4|3076.9|3069.4|3076.9|3070.4|3074.9|3067.4|0
1596036600000|2020-07-29 15:30:00|3077.4|3068.9|3079.4|3067.4|3079.4|3070.4|3074.9|3063.9|0
1596036900000|2020-07-29 15:35:00|3078.9|3067.9|3083.4|3059.4|3084.9|3068.9|3075.9|3059.4|0
1596037200000|2020-07-29 15:40:00|3089.4|3024.4|3093.9|3054.4|3094.4|3059.9|3088.9|3024.4|0
1596037500000|2020-07-29 15:45:00||3047.9||3054.4||3054.4||3047.9|0
1596037800000|2020-07-29 15:50:00|3087.9|2978.9|3115.4|3052.9|3115.4|3058.4|3087.9|2978.9|0
1596038100000|2020-07-29 15:55:00||3046.9||3054.9||3054.9||3046.9|0
1596038400000|2020-07-29 16:00:00||3022.4||3052.9||3058.4||3022.4|0
1596038700000|2020-07-29 16:05:00||3053.4||3053.4||3053.4||3053.4|0
1596039600000|2020-07-29 16:20:00|3114.9|3046.9|3086.9|3054.9|3114.9|3054.9|3086.9|3046.9|0
1596039900000|2020-07-29 16:25:00|3087.9|3022.4|3087.9|3055.4|3087.9|3055.4|3087.9|3022.4|0
1596040200000|2020-07-29 16:30:00|3087.4|3048.9|3087.9|3056.9|3093.9|3056.9|3086.9|3048.9|0
1596041100000|2020-07-29 16:45:00|3114.4|3057.4|3093.4|3057.4|3114.4|3057.4|3093.4|3057.4|0
1596042300000|2020-07-29 17:05:00|3099.4|3051.4|3092.9|3059.9|3099.4|3059.9|3092.9|3022.4|0
1596042900000|2020-07-29 17:15:00|3092.4|3053.4|3091.9|3060.9|3098.9|3060.9|3091.9|3053.4|0
1596043200000|2020-07-29 17:20:00|3098.4|3061.4|3092.4|3061.9|3098.4|3061.9|3091.4|3061.4|0
1596043500000|2020-07-29 17:25:00|3114.4|3062.4|3091.9|3062.4|3114.4|3062.4|3091.9|3062.4|0
1596043800000|2020-07-29 17:30:00|3090.9|3025.9|3095.9|3060.9|3097.9|3061.9|3090.4|3025.9|0
1596044100000|2020-07-29 17:35:00|3101.9|3061.9|3095.4|3061.9|3101.9|3061.9|3095.4|3061.9|0
1596044400000|2020-07-29 17:40:00|3101.9|3060.4|3094.9|3060.4|3101.9|3060.4|3094.9|3060.4|0
1596045300000|2020-07-29 17:55:00|3114.4|3060.9|3103.4|3045.4|3114.4|3060.9|3094.4|3045.4|0
1596045600000|2020-07-29 18:00:00|3102.4|3045.9|3114.4|3026.4|3114.4|3046.9|3102.4|3016.9|0
1596045900000|2020-07-29 18:05:00||3017.9||3027.4||3027.4||3017.9|0
1596046500000|2020-07-29 18:15:00|3111.9||3100.4||3111.9||3100.4||0
1596046800000|2020-07-29 18:20:00|3108.4||3106.4||3111.4||3099.4||0
1596047100000|2020-07-29 18:25:00|3111.4||3109.9||3111.4||3109.9||0
1596047400000|2020-07-29 18:30:00|3111.4|3027.9|3111.4|3027.9|3111.4|3027.9|3111.4|3027.9|0
1596047700000|2020-07-29 18:35:00||3029.9||3029.4||3029.9||3028.9|0
1596048000000|2020-07-29 18:40:00|3110.9|3031.9|3110.4|3029.9|3110.9|3031.9|3110.4|3029.9|0
1596048900000|2020-07-29 18:55:00||3029.4||3043.4||3053.4||3029.4|0
1596049200000|2020-07-29 19:00:00||3034.9||3044.4||3044.4||3034.9|0
1596049500000|2020-07-29 19:05:00||3023.4||3046.9||3046.9||3023.4|0
1596049800000|2020-07-29 19:10:00||3026.9||3047.4||3047.4||3026.9|0
1596050400000|2020-07-29 19:20:00||3034.9||3047.9||3047.9||3034.9|0
1596050700000|2020-07-29 19:25:00||3034.9||3049.9||3049.9||3034.9|0
1596051000000|2020-07-29 19:30:00||3033.9||3051.4||3051.4||3033.9|0
1596051900000|2020-07-29 19:45:00||3032.9||3051.9||3051.9||3032.9|0
1596052200000|2020-07-29 19:50:00||3044.4||3046.9||3052.4||3032.9|0
1596052500000|2020-07-29 19:55:00||3040.4||3048.9||3048.9||3031.4|0
1596088800000|2020-07-30 06:00:00|3099.4|3049.9|3114.4|2984.4|3114.4|3049.9|3099.4|2979.4|0
1596089100000|2020-07-30 06:05:00|3114.9|2984.9|3114.9|3024.4|3114.9|3024.4|3114.9|2984.9|0
1596090300000|2020-07-30 06:25:00|3096.9||3096.9||3096.9||3096.9||0
1596090600000|2020-07-30 06:30:00||3026.4||3034.4||3034.4||3026.4|0
1596091800000|2020-07-30 06:50:00||3034.9||3034.4||3034.9||3034.4|0
1596092100000|2020-07-30 06:55:00|3096.4||3096.4||3096.9||3096.4||0
1596092400000|2020-07-30 07:00:00|3096.9|3036.4|3069.4|3059.9|3096.9|3067.9|3069.4|3033.9|0
1596092700000|2020-07-30 07:05:00|3068.9|3059.4|3064.4|3056.9|3068.9|3059.4|3057.4|3047.9|0
1596093000000|2020-07-30 07:10:00|3063.9|3056.4|3058.9|3051.4|3063.9|3056.4|3055.9|3046.4|0
1596093300000|2020-07-30 07:15:00|3057.9|3050.9|3052.9|3044.9|3058.9|3051.4|3052.9|3044.9|0
1596093600000|2020-07-30 07:20:00|3052.4|3044.4|3043.9|3037.4|3052.4|3044.4|3042.9|3035.4|0
1596093900000|2020-07-30 07:25:00|3042.9|3036.9|3043.4|3035.4|3044.9|3039.4|3042.4|3033.9|0
1596094200000|2020-07-30 07:30:00|3042.4|3034.9|3034.9|3027.9|3042.4|3035.4|3034.9|3026.9|0
1596094500000|2020-07-30 07:35:00|3034.4|3027.4|3038.9|3030.9|3038.9|3030.9|3033.9|3025.9|0
1596094800000|2020-07-30 07:40:00|3038.4|3030.4|3042.9|3035.4|3042.9|3035.9|3037.9|3029.4|0
1596095100000|2020-07-30 07:45:00|3042.4|3034.9|3041.4|3029.4|3043.9|3034.9|3039.4|3028.4|0
1596095400000|2020-07-30 07:50:00|3040.9|3028.9|3037.9|3029.4|3040.9|3031.4|3036.9|3026.4|0
1596095700000|2020-07-30 07:55:00|3038.4|3029.9|3043.4|3034.4|3043.4|3035.4|3037.9|3028.9|0
1596096000000|2020-07-30 08:00:00|3042.9|3034.9|3045.4|3037.9|3045.4|3038.4|3041.4|3032.9|0
1596096300000|2020-07-30 08:05:00|3044.9|3037.4|3041.9|3033.9|3044.9|3037.9|3041.4|3032.9|0
1596096600000|2020-07-30 08:10:00|3041.4|3033.4|3041.9|3033.9|3041.9|3033.9|3040.9|3031.4|0
1596096900000|2020-07-30 08:15:00|3042.4|3034.4|3040.4|3033.4|3042.4|3034.9|3035.4|3032.9|8
1596097200000|2020-07-30 08:20:00|3040.9|3033.9|3041.9|3035.9|3041.9|3035.9|3040.4|3031.9|0
1596097500000|2020-07-30 08:25:00|3041.4|3035.4|3038.4|3032.4|3041.4|3035.4|3038.4|3029.9|0
1596097800000|2020-07-30 08:30:00|3037.9|3029.4|3034.9|3027.4|3037.9|3031.4|3034.9|3027.4|1
1596098100000|2020-07-30 08:35:00|3034.4|3026.9|3031.4|3023.9|3034.4|3027.9|3031.4|3023.9|0
1596098400000|2020-07-30 08:40:00|3030.9|3023.4|3026.9|3019.4|3030.9|3023.9|3026.9|3019.4|0
1596098700000|2020-07-30 08:45:00|3026.4|3018.9|3024.9|3020.9|3027.9|3020.9|3020.9|3017.9|7
1596099000000|2020-07-30 08:50:00|3024.4|3020.4|3024.4|3016.4|3024.9|3020.9|3024.4|3016.4|0
1596099300000|2020-07-30 08:55:00|3023.9|3015.9|3013.9|3006.4|3023.9|3015.9|3012.4|3005.9|1
1596099600000|2020-07-30 09:00:00|3013.4|3005.9|3010.9|3004.4|3014.9|3008.4|3009.4|3004.4|0
1596099900000|2020-07-30 09:05:00|3011.4|3004.9|3011.4|3004.4|3013.9|3005.9|3011.4|3004.4|0
1596100200000|2020-07-30 09:10:00|3010.9|3004.9|3011.9|3006.9|3011.9|3006.9|3009.4|3004.4|0
1596100500000|2020-07-30 09:15:00|3011.4|3006.4|3008.9|3004.4|3011.9|3006.4|3008.4|3004.4|0
1596100800000|2020-07-30 09:20:00|3008.4|3001.9|3008.9|3004.9|3008.9|3005.9|3008.4|2995.4|1
1596101100000|2020-07-30 09:25:00|3008.4|3004.4|3008.4|3001.4|3008.9|3005.4|3008.4|3001.4|0
1596101400000|2020-07-30 09:30:00|3008.9|3001.9|3011.9|3007.4|3011.9|3007.9|3008.9|3000.9|10
1596101700000|2020-07-30 09:35:00|3011.4|3006.9|3011.4|3006.4|3011.9|3006.9|3011.4|3004.4|0
1596102000000|2020-07-30 09:40:00|3011.9|3005.9|3011.4|3005.9|3011.9|3007.4|3011.4|3004.9|0
1596102300000|2020-07-30 09:45:00|3010.9|3005.4|3010.9|3003.4|3010.9|3005.4|3010.4|3002.9|0
1596102600000|2020-07-30 09:50:00|3009.9|3002.9|3007.9|3000.9|3009.9|3002.9|3007.9|3000.4|0
1596102900000|2020-07-30 09:55:00|3008.4|3000.4|3006.4|2998.4|3008.4|3001.9|3006.4|2998.4|0
1596103200000|2020-07-30 10:00:00|3005.9|2997.9|3003.9|2995.9|3006.4|2999.4|3003.4|2994.9|0
1596103500000|2020-07-30 10:05:00|3002.9|2995.4|3001.9|2993.9|3011.4|2996.9|3001.9|2987.4|0
1596103800000|2020-07-30 10:10:00|3002.4|2994.4|3004.4|2997.9|3004.4|2998.4|3002.4|2994.4|0
1596104100000|2020-07-30 10:15:00|3004.9|2998.4|3001.9|2994.9|3004.9|2998.4|3001.9|2993.9|0
1596104400000|2020-07-30 10:20:00|3000.9|2994.4|3002.9|2994.9|3002.9|2996.4|3000.9|2993.4|0
1596104700000|2020-07-30 10:25:00|3002.4|2994.4|3006.4|2991.9|3006.9|2995.9|3000.9|2989.9|0
1596105000000|2020-07-30 10:30:00|3005.9|2991.4|3000.4|2995.4|3005.9|2996.4|2999.4|2991.4|2
1596105300000|2020-07-30 10:35:00|3000.9|2995.9|3001.9|2994.4|3002.4|2996.4|3000.9|2993.9|0
1596105600000|2020-07-30 10:40:00|3001.4|2993.9|3000.9|2991.9|3002.9|2996.9|3000.9|2991.9|0
1596105900000|2020-07-30 10:45:00|3000.4|2991.4|2995.4|2986.4|3000.4|2991.9|2995.4|2985.4|0
1596106200000|2020-07-30 10:50:00|2994.9|2985.9|2991.4|2983.9|2994.9|2986.9|2991.4|2982.4|0
1596106500000|2020-07-30 10:55:00|2991.9|2983.4|2993.4|2986.9|2993.4|2986.9|2991.4|2983.4|0
1596106800000|2020-07-30 11:00:00|2993.9|2986.4|2998.9|2991.9|2998.9|2992.4|2993.4|2982.4|0
1596107100000|2020-07-30 11:05:00|2999.4|2992.4|2997.9|2990.4|2999.4|2992.9|2996.9|2989.9|0
1596107400000|2020-07-30 11:10:00|2997.4|2989.9|2996.9|2990.4|2997.4|2990.4|2993.4|2986.4|0
1596107700000|2020-07-30 11:15:00|2997.4|2989.9|2997.4|2990.4|2998.4|2992.4|2997.4|2989.9|0
1596108000000|2020-07-30 11:20:00|2997.9|2989.9|2999.4|2992.9|2999.4|2992.9|2997.9|2989.9|0
1596108300000|2020-07-30 11:25:00|2999.9|2993.4|2998.4|2989.9|2999.9|2993.9|2997.9|2988.4|0
1596108600000|2020-07-30 11:30:00|2998.9|2990.4|2997.9|2989.4|2998.9|2990.9|2997.9|2988.9|0
1596108900000|2020-07-30 11:35:00|2998.4|2988.9|3002.4|2993.9|3002.4|2994.4|2998.4|2988.9|0
1596109200000|2020-07-30 11:40:00|3002.9|2994.4|3004.4|2995.9|3004.4|2996.4|3002.9|2993.9|0
1596109500000|2020-07-30 11:45:00||2996.4||2995.4||2996.9||2995.4|0
1596109800000|2020-07-30 11:50:00|3004.9|2995.9|3008.9|3002.4|3008.9|3002.9|3004.9|2995.9|0
1596110100000|2020-07-30 11:55:00|3009.4|3002.9|3010.9|3003.4|3010.9|3004.4|3009.4|3001.9|0
1596110400000|2020-07-30 12:00:00|3010.4|3003.9|3009.9|3002.9|3010.4|3003.9|3009.9|3002.4|0
1596110700000|2020-07-30 12:05:00|3008.9|3002.4|3006.4|2998.9|3009.4|3002.9|3006.4|2998.9|0
1596111000000|2020-07-30 12:10:00|3006.9|2998.4|3007.4|3000.9|3007.4|3000.9|3006.9|2998.4|0
1596111300000|2020-07-30 12:15:00|3007.9|3001.4|3010.9|3003.9|3010.9|3004.9|3007.9|3000.9|0
1596111600000|2020-07-30 12:20:00|3010.4|3003.4|3009.9|3002.4|3010.4|3003.4|3009.4|3002.4|0
1596111900000|2020-07-30 12:25:00|3009.4|3001.9|3010.4|3001.4|3010.4|3004.4|3008.4|3000.4|0
1596112200000|2020-07-30 12:30:00|3010.9|3001.9|3007.9|3000.4|3010.9|3004.4|3006.9|2999.9|0
1596112500000|2020-07-30 12:35:00|3008.4|3000.9|3008.9|3000.9|3009.4|3002.9|3008.4|2999.9|0
1596112800000|2020-07-30 12:40:00|3008.4|3000.4|3007.9|3000.4|3008.4|3001.9|3006.9|2999.4|0
1596113100000|2020-07-30 12:45:00|3007.4|2999.9|3002.9|2995.4|3007.4|3001.4|3002.4|2995.4|0
1596113400000|2020-07-30 12:50:00|3002.4|2994.9|2995.9|2989.4|3002.4|2995.4|2995.9|2987.9|0
1596113700000|2020-07-30 12:55:00|2994.9|2988.9|2992.4|2984.4|2994.9|2988.9|2991.9|2984.4|0
1596114000000|2020-07-30 13:00:00|2991.4|2983.9|2989.9|2981.4|2991.9|2983.9|2989.4|2981.4|0
1596114300000|2020-07-30 13:05:00|2989.4|2982.4|2989.4|2981.4|2989.9|2983.4|2986.9|2979.9|1
1596114600000|2020-07-30 13:10:00|2988.9|2980.9|2988.4|2980.9|2988.9|2982.4|2986.4|2979.4|0
1596114900000|2020-07-30 13:15:00|2987.9|2980.4|2989.9|2982.4|2989.9|2982.9|2987.4|2980.4|0
1596115200000|2020-07-30 13:20:00|2989.4|2982.9|2986.4|2978.4|2989.4|2983.4|2985.9|2978.4|0
1596115500000|2020-07-30 13:25:00|2985.9|2977.9|2983.4|2976.9|2985.9|2977.9|2979.9|2974.9|1
1596115800000|2020-07-30 13:30:00|2982.9|2976.4|2992.9|2983.9|2992.9|2983.9|2981.4|2975.4|0
1596116100000|2020-07-30 13:35:00|2992.4|2983.4|2987.9|2978.9|2992.4|2984.4|2986.4|2978.9|1
1596116400000|2020-07-30 13:40:00|2987.4|2978.4|2985.4|2976.9|2987.4|2979.4|2981.9|2976.9|2
1596116700000|2020-07-30 13:45:00|2984.9|2976.4|2989.9|2980.4|2990.4|2982.4|2984.4|2975.4|1
1596117000000|2020-07-30 13:50:00|2989.4|2979.9|2982.4|2974.4|2989.4|2981.9|2981.9|2974.4|0
1596117300000|2020-07-30 13:55:00|2981.9|2973.9|2978.9|2969.9|2981.9|2974.9|2972.9|2967.4|1
1596117600000|2020-07-30 14:00:00|2978.4|2969.4|2982.9|2975.9|2982.9|2975.9|2977.9|2969.4|0
1596117900000|2020-07-30 14:05:00|2982.4|2975.4|2982.4|2975.4|2982.4|2975.9|2978.9|2971.4|0
1596118200000|2020-07-30 14:10:00|2981.9|2974.9|2980.4|2971.9|2982.4|2975.9|2979.9|2971.4|0
1596118500000|2020-07-30 14:15:00|2979.9|2971.4|2971.4|2962.9|2979.9|2973.4|2970.9|2962.9|0
1596118800000|2020-07-30 14:20:00|2970.9|2962.4|2971.4|2962.9|2971.4|2963.4|2967.4|2959.4|4
1596119100000|2020-07-30 14:25:00|2971.9|2962.4|2972.9|2963.9|2972.9|2964.4|2970.9|2962.4|0
1596119400000|2020-07-30 14:30:00|2972.4|2963.4|2975.4|2966.9|2975.9|2967.9|2971.9|2962.9|0
1596119700000|2020-07-30 14:35:00|2974.9|2966.4|2981.9|2972.9|2981.9|2972.9|2973.4|2964.9|0
1596120000000|2020-07-30 14:40:00|2982.4|2973.4|2979.4|2970.9|2982.4|2973.9|2979.4|2970.9|0
1596120300000|2020-07-30 14:45:00|2978.9|2970.4|2975.4|2966.4|2978.9|2970.4|2975.4|2966.4|0
1596120600000|2020-07-30 14:50:00|2974.9|2965.9|2973.9|2964.9|2974.9|2965.9|2973.4|2964.9|0
1596120900000|2020-07-30 14:55:00|2974.4|2965.4|2980.9|2971.9|2980.9|2971.9|2974.4|2965.4|0
1596121200000|2020-07-30 15:00:00|2981.4|2972.4|2986.9|2977.9|2986.9|2978.4|2979.4|2972.4|1
1596121500000|2020-07-30 15:05:00|2985.9|2977.4|2988.4|2979.9|2988.4|2981.4|2985.4|2977.4|1
1596121800000|2020-07-30 15:10:00|2988.9|2980.4|2984.9|2977.4|2988.9|2982.4|2984.9|2977.4|2
1596122100000|2020-07-30 15:15:00|2984.4|2976.9|2986.9|2980.4|2986.9|2980.4|2983.9|2976.4|0
1596122400000|2020-07-30 15:20:00|2986.4|2979.9|2985.4|2978.4|2986.9|2979.9|2981.9|2976.4|10
1596122700000|2020-07-30 15:25:00|2984.9|2977.9|2989.4|2981.4|2989.4|2981.9|2984.4|2977.4|0
1596123000000|2020-07-30 15:30:00|2989.9|2972.9|2998.9|2980.9|2998.9|2981.9|2989.9|2972.4|0
1596123300000|2020-07-30 15:35:00|2999.4|2982.4|3006.4|2986.4|3011.4|2986.9|2999.4|2976.9|0
1596123600000|2020-07-30 15:40:00|3012.4|2984.4|3019.4|2989.9|3044.9|2990.9|3005.9|2984.4|0
1596123900000|2020-07-30 15:45:00|3018.4|2983.9|3013.9|2984.9|3021.9|2984.9|2995.4|2977.9|1
1596124200000|2020-07-30 15:50:00|3016.4|2985.4|3015.4|2985.4|3017.9|2985.4|3015.4|2985.4|0
1596124500000|2020-07-30 15:55:00|3014.9|2985.9|3011.9|2979.4|3014.9|2986.4|3011.9|2949.4|0
1596124800000|2020-07-30 16:00:00|3014.9|2946.9|3016.9|2979.9|3017.4|2979.9|3014.9|2946.9|0
1596125700000|2020-07-30 16:15:00|3019.4||3026.9||3044.9||3019.4||0
1596126000000|2020-07-30 16:20:00|3029.9|2973.9|3026.4|2992.4|3032.9|2992.4|3020.4|2955.9|0
1596127800000|2020-07-30 16:50:00|3028.4|2992.9|3025.4|2993.4|3028.4|2993.4|3025.4|2992.9|0
1596128100000|2020-07-30 16:55:00|3028.4|2993.9|3024.9|2993.9|3028.4|2993.9|3024.9|2993.9|0
1596128400000|2020-07-30 17:00:00|3026.9||3030.9||3030.9||3026.9||0
1596128700000|2020-07-30 17:05:00|3030.4|2987.4|3030.4|2994.4|3030.4|2994.4|3030.4|2987.4|0
1596129000000|2020-07-30 17:10:00|3032.9||3036.4||3036.4||3032.9||0
1596129600000|2020-07-30 17:20:00|3038.9|2994.9|3035.4|2994.9|3042.4|2994.9|3035.4|2994.9|0
1596129900000|2020-07-30 17:25:00|3034.9|2965.9|3034.4|3001.9|3034.9|3001.9|3034.4|2965.9|0
1596130200000|2020-07-30 17:30:00||2962.4||2994.4||2999.9||2962.4|0
1596130500000|2020-07-30 17:35:00||2994.9||2994.4||2996.4||2956.9|0
1596130800000|2020-07-30 17:40:00||2994.9||2995.4||2995.4||2994.9|0
1596132900000|2020-07-30 18:15:00|3033.9|2988.9|3033.4|2996.4|3033.9|2996.4|3033.4|2988.9|0
1596133200000|2020-07-30 18:20:00||2996.9||2998.9||2998.9||2996.9|0
1596133500000|2020-07-30 18:25:00|3035.9|2997.4|3032.4|2997.4|3035.9|2997.4|3032.4|2997.4|0
1596133800000|2020-07-30 18:30:00|3030.9|2997.9|3027.9|2998.4|3030.9|2998.4|3027.9|2997.9|0
1596134100000|2020-07-30 18:35:00|3029.9|2998.9|3029.4|3000.9|3029.9|3000.9|3029.4|2998.9|0
1596134400000|2020-07-30 18:40:00|3031.4|3001.4|3038.4|3002.9|3041.9|3003.9|3031.4|2966.4|0
1596134700000|2020-07-30 18:45:00||3003.4||3003.4||3003.4||3003.4|0
1596135000000|2020-07-30 18:50:00|3040.4|2997.4|3037.9|2998.4|3040.4|2998.4|3037.9|2997.4|0
1596135900000|2020-07-30 19:05:00|3037.4|2962.9|3037.4|2998.9|3037.4|2998.9|3037.4|2962.9|0
1596136500000|2020-07-30 19:15:00||2999.4||3001.4||3001.4||2999.4|0
1596136800000|2020-07-30 19:20:00|3036.9|2994.9|3036.9|3001.9|3036.9|3001.9|3036.9|2994.9|0
1596138000000|2020-07-30 19:40:00|3036.4|3002.4|3034.9|3002.4|3036.4|3002.4|3034.9|2966.4|0
1596138300000|2020-07-30 19:45:00||3002.9||3004.4||3004.4||3002.9|0
1596138600000|2020-07-30 19:50:00|3034.4|2966.4|3034.9|3003.9|3035.4|3004.9|3034.4|2966.4|0
1596138900000|2020-07-30 19:55:00|3034.4|2966.4|3033.9|3003.9|3034.4|3003.9|3033.9|2966.4|0
1596175200000|2020-07-31 06:00:00|2992.4|2950.9|3030.4|2933.9|3030.4|2953.9|2989.4|2933.9|0
1596175500000|2020-07-31 06:05:00|3031.9||3034.4||3038.4||3031.9||0
1596175800000|2020-07-31 06:10:00|3035.9||3035.9||3037.4||3035.9||0
1596176100000|2020-07-31 06:15:00|3037.4||3038.9||3038.9||3037.4||0
1596176400000|2020-07-31 06:20:00|3040.4||3041.9||3041.9||3040.4||0
1596176700000|2020-07-31 06:25:00|3040.4||3040.4||3040.4||3040.4||0
1596177000000|2020-07-31 06:30:00|3041.9||3043.9||3043.9||3041.9||0
1596177300000|2020-07-31 06:35:00|3045.4||3047.4||3047.4||3045.4||0
1596177600000|2020-07-31 06:40:00|3045.4||3045.4||3045.4||3045.4||0
1596177900000|2020-07-31 06:45:00|3043.9||3039.4||3043.9||3037.9||0
1596178200000|2020-07-31 06:50:00|3037.9||3039.4||3040.9||3037.9||0
1596178500000|2020-07-31 06:55:00|3036.9|2934.4|3008.4|2944.4|3036.9|2944.4|3007.9|2934.4|0
1596178800000|2020-07-31 07:00:00|3010.9|2949.9|3016.9|2959.9|3051.9|2967.4|3007.4|2949.9|0
1596179100000|2020-07-31 07:05:00|3051.9|2964.9|3030.4|3020.9|3051.9|3020.9|3015.9|2964.9|0
1596179400000|2020-07-31 07:10:00|3031.4|3021.9|3030.4|3022.9|3033.9|3024.9|3028.9|3021.9|0
1596179700000|2020-07-31 07:15:00|3029.9|3022.4|3024.4|3016.9|3029.9|3022.4|3022.4|3015.9|0
1596180000000|2020-07-31 07:20:00|3023.9|3017.4|3030.9|3024.9|3031.4|3024.9|3023.4|3017.4|0
1596180300000|2020-07-31 07:25:00|3032.4|3025.4|3033.9|3025.9|3034.9|3026.9|3026.9|3020.9|0
1596180600000|2020-07-31 07:30:00|3034.4|3026.4|3043.4|3036.4|3043.4|3038.9|3033.9|3026.4|6
1596180900000|2020-07-31 07:35:00|3043.9|3035.9|3043.4|3036.4|3047.9|3039.4|3042.9|3035.9|0
1596181200000|2020-07-31 07:40:00|3042.9|3037.4|3043.4|3035.4|3043.4|3037.9|3042.9|3035.4|0
1596181500000|2020-07-31 07:45:00|3042.9|3035.9|3041.9|3034.4|3042.9|3036.4|3039.9|3031.4|0
1596181800000|2020-07-31 07:50:00|3042.4|3034.9|3037.4|3028.9|3042.9|3035.4|3036.9|3028.4|0
1596182100000|2020-07-31 07:55:00|3037.9|3029.4|3040.9|3031.9|3040.9|3033.4|3037.9|3028.9|0
1596182400000|2020-07-31 08:00:00|3039.9|3032.4|3039.9|3033.9|3039.9|3033.9|3038.9|3030.4|0
1596182700000|2020-07-31 08:05:00|3039.4|3033.6|3039|3033.5|3040.5|3034|3038.5|3033.5|0
1596183000000|2020-07-31 08:10:00|3038.5|3029.5|3040|3033.5|3040|3034|3038|3029.5|1
1596183300000|2020-07-31 08:15:00|3040.5|3033|3039|3032|3040.5|3034|3038.5|3031|0
1596183600000|2020-07-31 08:20:00|3039.5|3032.5|3041|3034|3042.5|3036|3039.5|3032.5|0
1596183900000|2020-07-31 08:25:00|3041.5|3034.5|3041.5|3034.5|3043|3038.5|3041.5|3033.5|2
1596184200000|2020-07-31 08:30:00|3042|3035|3042|3034|3043|3036.5|3040.5|3033.5|0
1596184500000|2020-07-31 08:35:00|3041.5|3033.5|3046.5|3038|3047|3039|3040|3032.5|5
1596184800000|2020-07-31 08:40:00|3046|3037.5|3043|3035.5|3046|3037.5|3042.5|3035|0
1596185100000|2020-07-31 08:45:00|3043.5|3036|3042|3034.5|3045.5|3038.5|3042|3034.5|0
1596185400000|2020-07-31 08:50:00|3042.5|3035|3043|3035.5|3043|3036.5|3042|3034.5|0
1596185700000|2020-07-31 08:55:00|3043.5|3036|3043|3035|3045|3037|3042.5|3035|0
1596186000000|2020-07-31 09:00:00|3042.5|3034.5|3046|3038.5|3046|3039|3041|3033.5|0
1596186300000|2020-07-31 09:05:00|3046.5|3039|3052|3044|3052|3044.5|3046.5|3039|0
1596186600000|2020-07-31 09:10:00|3051|3043.5|3050|3042.5|3051.5|3044|3048.5|3041|0
1596186900000|2020-07-31 09:15:00|3050.5|3042|3047|3039.5|3052|3045|3046.5|3039.5|0
1596187200000|2020-07-31 09:20:00|3046.5|3039|3046|3038|3046.5|3040|3045|3038|0
1596187500000|2020-07-31 09:25:00|3045.5|3038.5|3043.5|3036|3045.5|3039|3043|3035|0
1596187800000|2020-07-31 09:30:00|3043|3036.5|3042|3034.5|3043|3037|3040|3032|0
1596188100000|2020-07-31 09:35:00|3042.5|3034|3043.5|3035|3044.5|3035.5|3042.5|3033.5|0
1596188400000|2020-07-31 09:40:00|3044|3035.5|3044|3035|3044.5|3036.5|3042|3034|0
1596188700000|2020-07-31 09:45:00|3043.5|3035.5|3042|3035|3044|3036.5|3041.5|3035|0
1596189000000|2020-07-31 09:50:00|3041.5|3034.5|3040|3032.5|3042|3035.5|3039|3032|0
1596189300000|2020-07-31 09:55:00|3039.5|3033|3036.5|3029|3040|3033.5|3036|3029|0
1596189600000|2020-07-31 10:00:00|3037|3029.5|3034.5|3028|3038|3031|3034.5|3028|0
1596189900000|2020-07-31 10:05:00|3035|3027.5|3035|3027.5|3036|3029|3034|3026.5|0
1596190200000|2020-07-31 10:10:00|3035.5|3028|3034|3027|3035.5|3028.5|3033|3026|0
1596190500000|2020-07-31 10:15:00|3034.5|3026.5|3033.5|3026.5|3034.5|3027.5|3031.5|3024|0
1596190800000|2020-07-31 10:20:00|3034|3027.5|3030|3023|3034.5|3028|3030|3023|0
1596191100000|2020-07-31 10:25:00|3030.5|3023.5|3029|3021|3030.5|3024.5|3028|3021|0
1596191400000|2020-07-31 10:30:00|3028|3021.5|3029|3021.5|3031.5|3025.5|3028|3021.5|0
1596191700000|2020-07-31 10:35:00|3028|3021|3023|3015.5|3028|3021|3023|3015.5|2
1596192000000|2020-07-31 10:40:00|3022.5|3015|3024.5|3017.5|3024.5|3018|3022|3015|0
1596192300000|2020-07-31 10:45:00|3024|3017|3022.5|3015|3024|3018|3022|3014.5|0
1596192600000|2020-07-31 10:50:00|3021.5|3014.5|3022.5|3015|3023|3016.5|3021.5|3014.5|0
1596192900000|2020-07-31 10:55:00|3023|3014.5|3022|3014.5|3024.5|3018.5|3021.5|3014.5|0
1596193200000|2020-07-31 11:00:00|3022.5|3015|3028.5|3021.5|3031|3022|3022.5|3003.5|0
1596193500000|2020-07-31 11:05:00|3029|3022|3029|3021.5|3030|3023.5|3028|3021|0
1596193800000|2020-07-31 11:10:00|3029.5|3022.5|3033|3026.5|3033|3026.5|3029.5|3021.5|0
1596194100000|2020-07-31 11:15:00|3033.5|3027|3034.5|3027|3034.5|3028|3033.5|3026|0
1596194400000|2020-07-31 11:20:00|3035|3027.5|3038.5|3031.5|3038.5|3032.5|3035|3027.5|0
1596194700000|2020-07-31 11:25:00|3038|3031|3039.5|3031.5|3040|3034|3037.5|3031|0
1596195000000|2020-07-31 11:30:00|3040|3032|3041|3033|3041|3034.5|3040|3031.5|0
1596195300000|2020-07-31 11:35:00|3040.5|3033.5|3039|3031.5|3040.5|3034|3038.5|3031.5|0
1596195600000|2020-07-31 11:40:00|3039.5|3032|3039.5|3032|3041.5|3034.5|3039|3032|0
1596195900000|2020-07-31 11:45:00|3040|3032.5|3041|3033.5|3041|3034.5|3040|3032.5|0
1596196200000|2020-07-31 11:50:00|3041.5|3034|3042.5|3036|3042.5|3036|3041|3033.5|0
1596196500000|2020-07-31 11:55:00|3043|3035.5|3042.5|3035.5|3043|3036|3041|3034|0
1596196800000|2020-07-31 12:00:00|3043|3036|3041.5|3034.5|3043|3036.5|3041.5|3034.5|0
1596197100000|2020-07-31 12:05:00|3041|3034|3036.5|3029|3041.5|3034|3036|3029|0
1596197400000|2020-07-31 12:10:00|3037|3029.5|3037|3030|3038|3031.5|3036|3029.5|0
1596197700000|2020-07-31 12:15:00|3037.5|3030.5|3039|3032|3039.5|3033|3037.5|3030.5|0
1596198000000|2020-07-31 12:20:00|3039.5|3032.5|3040.5|3033.5|3040.5|3034|3038.5|3031.5|0
1596198300000|2020-07-31 12:25:00|3040|3033|3038.5|3033|3040|3033|3033.5|3030.5|5
1596198600000|2020-07-31 12:30:00|3039|3035|3038|3031|3039|3035|3037|3030.5|8
1596198900000|2020-07-31 12:35:00|3035.5|3031.5|3038|3030.5|3038.5|3032|3035|3030.5|2
1596199200000|2020-07-31 12:40:00|3037|3030|3039.5|3033.5|3039.5|3033.5|3037|3030|0
1596199500000|2020-07-31 12:45:00|3040|3034|3040.5|3033|3041|3034.5|3039.5|3033|0
1596199800000|2020-07-31 12:50:00|3041|3033.5|3041.5|3034.5|3041.5|3035.5|3040.5|3033.5|0
1596200100000|2020-07-31 12:55:00|3041|3034|3036|3028.5|3041|3034|3036|3028.5|0
1596200400000|2020-07-31 13:00:00|3036.5|3029|3033.5|3027|3037|3030.5|3032.5|3026|0
1596200700000|2020-07-31 13:05:00|3034|3026.5|3036|3029|3036|3029.5|3034|3026.5|0
1596201000000|2020-07-31 13:10:00|3035.5|3028.5|3036.5|3030|3037.5|3031.5|3035|3028.5|0
1596201300000|2020-07-31 13:15:00|3036|3029.5|3037.5|3031|3037.5|3031.5|3035|3028.5|0
1596201600000|2020-07-31 13:20:00|3038|3031.5|3040.5|3034|3040.5|3034.5|3038|3031.5|0
1596201900000|2020-07-31 13:25:00|3041|3034.5|3041|3033.5|3041.5|3035.5|3039.5|3033.5|0
1596202200000|2020-07-31 13:30:00|3040.5|3034.5|3035.5|3029|3040.5|3034.5|3035.5|3029|0
1596202500000|2020-07-31 13:35:00|3035|3028.5|3029.5|3022|3035|3029.5|3029|3022|4
1596202800000|2020-07-31 13:40:00|3030|3022.5|3029.5|3021|3031.5|3025|3029|3021|0
1596203100000|2020-07-31 13:45:00|3030|3021.5|3033.5|3025.5|3036.5|3028|3029|3021.5|0
1596203400000|2020-07-31 13:50:00|3033|3025|3033|3024.5|3034|3025|3030|3022|0
1596203700000|2020-07-31 13:55:00|3032.5|3024|3032|3022|3033|3024|3029|3021|4
1596204000000|2020-07-31 14:00:00|3032.5|3023.5|3027.5|3018.5|3032.5|3025.5|3026|3018.5|0
1596204300000|2020-07-31 14:05:00|3027|3019|3025|3016.5|3027.5|3019.5|3024|3016.5|0
1596204600000|2020-07-31 14:10:00|3025.5|3016|3024|3015.5|3025.5|3016|3019.5|3011.5|0
1596204900000|2020-07-31 14:15:00|3023.5|3015|3017.5|3009|3024|3015|3016.5|3009|0
1596205200000|2020-07-31 14:20:00|3017|3008.5|3012.5|3003.5|3017|3008.5|3010.5|3003.5|0
1596205500000|2020-07-31 14:25:00|3012|3003|3011.5|3005.5|3013.5|3006.5|3010.5|3003|0
1596205800000|2020-07-31 14:30:00|3012|3005|3010.5|3004|3014.5|3007.5|3010|3003|0
1596206100000|2020-07-31 14:35:00|3011|3004.5|3013|3006.5|3013.5|3007|3010|3004|0
1596206400000|2020-07-31 14:40:00|3012.5|3006|3008|3001|3012.5|3006|3007|3001|0
1596206700000|2020-07-31 14:45:00|3007.5|3000.5|3008.5|3002|3008.5|3003|3004|2997.5|0
1596207000000|2020-07-31 14:50:00|3008|3001.5|3004|2998.5|3008|3003|3003|2997|2
1596207300000|2020-07-31 14:55:00|3004.5|2998|3007.5|3001|3007.5|3001|3003.5|2996.5|0
1596207600000|2020-07-31 15:00:00|3008|3001.5|3007|3000.5|3009|3003|3007|2999.5|0
1596207900000|2020-07-31 15:05:00|3006.5|3000|3005|2997|3006.5|3000|3005|2997|0
1596208200000|2020-07-31 15:10:00|3004.5|2997.5|3007.5|3001|3007.5|3001.5|3004|2995.5|0
1596208500000|2020-07-31 15:15:00|3008|3000.5|3010.5|3004|3010.5|3004.5|3008|3000.5|0
1596208800000|2020-07-31 15:20:00|3011|3004.5|3010.5|3003.5|3013|3008|3009.5|3002|2
1596209100000|2020-07-31 15:25:00|3011|3004|3012.5|3002.5|3013|3007|3011|3002.5|0
1596209400000|2020-07-31 15:30:00|3013|3002|3014|2990|3014.5|3006|3002|2988.5|0
1596209700000|2020-07-31 15:35:00|3013.5|2985.5|3003.5|2984|3013.5|2986.5|3001.5|2980.5|0
1596210000000|2020-07-31 15:40:00|3012|2982.5|3015.5|2944|3039|2984|3011|2944|0
1596210300000|2020-07-31 15:45:00|3022||3015||3022||3015||0
1596210600000|2020-07-31 15:50:00|3036.5||3014.5||3036.5||3014.5||0
1596211200000|2020-07-31 16:00:00|3029||2999.5||3029||2999.5||0
1596211500000|2020-07-31 16:05:00|3012||3029.5||3030||3002.5||0
1596211800000|2020-07-31 16:10:00|3022||3022||3022||3022||0
1596212100000|2020-07-31 16:15:00|3028||3022||3028||3022||0
1596212400000|2020-07-31 16:20:00|3024||3020.5||3028||3020.5||0
1596212700000|2020-07-31 16:25:00|3025.5||3018.5||3029.5||3018.5||0
1596213000000|2020-07-31 16:30:00|3029.5||2982||3029.5||2982||0
1596222600000|2020-07-31 19:10:00|3007|2978|3008|2978.5|3010|2978.5|3007|2978|1
1596222900000|2020-07-31 19:15:00|3010|2972|3006.5|2974|3010|2974|3006.5|2966.5|0
1596223200000|2020-07-31 19:20:00|3008.5|2974.5|3008.5|2976|3008.5|2976|3007|2968|0
1596223500000|2020-07-31 19:25:00|3011.5|2976.5|3005.5|2976.5|3034.5|2977|3004.5|2944|0
1596223800000|2020-07-31 19:30:00|3005|2970.5|3006.5|2976|3007|2977|3005|2970.5|0
1596224700000|2020-07-31 19:45:00|3008.5|2970|3010.5|2977|3013|2977|3008.5|2970|0
1596225000000|2020-07-31 19:50:00|3016|2970.5|3015.5|2978|3019|2978|3015.5|2970.5|0
1596225300000|2020-07-31 19:55:00|3015|2971.5|3020|2979.5|3020.5|2979.5|3015|2971.5|0
1596434400000|2020-08-03 06:00:00|3035|2993.5|3065|2944|3065|2998|3035|2943.5|0
1596434700000|2020-08-03 06:05:00|3064.5||3065||3065||3064.5||0
1596435000000|2020-08-03 06:10:00|3064.5|2945|3064|2973.5|3064.5|2973.5|3063.5|2945|0
1596435300000|2020-08-03 06:15:00||2983.5||2984||2984||2983.5|0
1596435900000|2020-08-03 06:25:00|3063.5||3063.5||3063.5||3063||0
1596436500000|2020-08-03 06:35:00|3065||3065||3065||3064||0
1596437400000|2020-08-03 06:50:00||2984.5||2984||2986||2984|0
1596437700000|2020-08-03 06:55:00|3064.5||3040||3065||3040||0
1596438000000|2020-08-03 07:00:00|3040.5|2985|3033.5|3026|3065|3027|3028|2984|0
1596438300000|2020-08-03 07:05:00|3038|3026.5|3034|3017.5|3038.5|3031.5|3025.5|3016|6
1596438600000|2020-08-03 07:10:00|3034.5|3018|3024|3015.5|3035|3023.5|3022.5|3015.5|0
1596438900000|2020-08-03 07:15:00|3024.5|3015|3020.5|3014|3028.5|3022|3020.5|3013|0
1596439200000|2020-08-03 07:20:00|3020|3013.5|3019.5|3012.5|3020.5|3015|3018|3011.5|0
1596439500000|2020-08-03 07:25:00|3019|3012|3016.5|3010|3019|3012|3014.5|3007.5|0
1596439800000|2020-08-03 07:30:00|3017|3010.5|3023.5|3016.5|3024.5|3018|3016.5|3009.5|0
1596440100000|2020-08-03 07:35:00|3023|3017|3021.5|3015.5|3023.5|3017.5|3021|3013.5|0
1596440400000|2020-08-03 07:40:00|3022|3015|3028|3021.5|3028|3021.5|3022|3015|0
1596440700000|2020-08-03 07:45:00|3027.5|3021|3030.5|3025|3030.5|3025|3027.5|3020|0
1596441000000|2020-08-03 07:50:00|3032.5|3024.5|3039.5|3030|3065|3034.5|3032.5|3018|6
1596441300000|2020-08-03 07:55:00|3039|3029.5|3040.5|3032.5|3041|3035|3037.5|3029.5|0
1596441600000|2020-08-03 08:00:00|3040|3032|3045.5|3039.5|3047|3040.5|3038|3031.5|5
1596441900000|2020-08-03 08:05:00|3046|3039|3046.5|3040|3048|3042|3044.5|3037.5|0
1596442200000|2020-08-03 08:10:00|3047|3040.5|3046|3040|3047.5|3041.5|3044|3037|0
1596442500000|2020-08-03 08:15:00|3046.5|3040.5|3043.5|3037|3047.5|3041.5|3043|3035.5|0
1596442800000|2020-08-03 08:20:00|3047|3037.5|3043.5|3036.5|3047.5|3041.5|3043.5|3036.5|5
1596443100000|2020-08-03 08:25:00|3043|3037|3041.5|3034.5|3043|3037.5|3041.5|3034|0
1596443400000|2020-08-03 08:30:00|3042|3035|3040|3033|3043|3037|3040|3033|0
1596443700000|2020-08-03 08:35:00|3040.5|3033.5|3037|3029.5|3042|3036|3037|3029.5|0
1596444000000|2020-08-03 08:40:00|3036.5|3029|3037.5|3030.5|3037.5|3031.5|3034|3026.5|0
1596444300000|2020-08-03 08:45:00|3038|3031|3036|3030|3039|3032.5|3036|3028|0
1596444600000|2020-08-03 08:50:00|3036.5|3030.5|3040.5|3033|3041|3035|3036.5|3030|0
1596444900000|2020-08-03 08:55:00|3040|3033.5|3040|3032|3040|3034|3039|3031.5|0
1596445200000|2020-08-03 09:00:00|3040.5|3032.5|3045.5|3038.5|3045.5|3039.5|3040.5|3032|0
1596445500000|2020-08-03 09:05:00|3046|3038|3045.5|3039|3047.5|3041|3044|3037|0
1596445800000|2020-08-03 09:10:00|3045|3038.5|3045.5|3038|3046.5|3040.5|3044.5|3037|0
1596446100000|2020-08-03 09:15:00|3046|3038.5|3045|3039|3046|3039.5|3045|3037|0
1596446400000|2020-08-03 09:20:00|3045.5|3039.5|3048.5|3042|3048.5|3042|3043|3038.5|10
1596446700000|2020-08-03 09:25:00|3049|3042.5|3050.5|3044.5|3050.5|3046.5|3049|3042|0
1596447000000|2020-08-03 09:30:00|3050|3045|3050.5|3045.5|3050.5|3046.5|3050|3044|1
1596447300000|2020-08-03 09:35:00|3050|3046|3050|3044|3050.5|3046|3050|3043|0
1596447600000|2020-08-03 09:40:00|3050.5|3044.5|3050.5|3045.5|3050.5|3045.5|3050.5|3042.5|0
1596447900000|2020-08-03 09:45:00|3053.5|3046|3050|3043|3053.5|3048|3050|3042.5|5
1596448200000|2020-08-03 09:50:00|3050.5|3043.5|3050.5|3043.5|3050.5|3045.5|3050.5|3042.5|1
1596448500000|2020-08-03 09:55:00|3051|3044|3054|3047.5|3054|3048|3051|3043|0
1596448800000|2020-08-03 10:00:00|3053.5|3047|3057.5|3051.5|3057.5|3051.5|3053|3045|0
1596449100000|2020-08-03 10:05:00|3058|3051|3057.5|3050.5|3059|3053|3057.5|3050|0
1596449400000|2020-08-03 10:10:00|3058|3051|3059|3052|3060|3054|3058|3051|0
1596449700000|2020-08-03 10:15:00|3058|3052.5|3057|3049|3058|3052.5|3057|3049|0
1596450000000|2020-08-03 10:20:00|3057.5|3049.5|3064.5|3058|3064.5|3058.5|3057.5|3049.5|0
1596450300000|2020-08-03 10:25:00|3065|3058.5|3064.5|3057.5|3065|3059.5|3064|3056|0
1596450600000|2020-08-03 10:30:00|3065|3058|3065|3059|3065|3059.5|3065|3057|0
1596450900000|2020-08-03 10:35:00|3065.5|3059.5|3065.5|3060.5|3065.5|3062.5|3065|3059.5|0
1596451200000|2020-08-03 10:40:00|3065|3060|3065.5|3061|3065.5|3062.5|3065|3060|0
1596451500000|2020-08-03 10:45:00|3068.5|3061.5|3069.5|3063|3069.5|3063.5|3068.5|3061|1
1596451800000|2020-08-03 10:50:00|3070|3063.5|3070|3063.5|3071|3065.5|3070|3063|0
1596452100000|2020-08-03 10:55:00|3069.5|3063|3069|3061.5|3069.5|3064|3069|3061|0
1596452400000|2020-08-03 11:00:00|3069.5|3062|3066|3060.5|3072.5|3063|3065.5|3058|0
1596452700000|2020-08-03 11:05:00|3066.5|3061|3065|3057.5|3067|3061.5|3065|3057.5|0
1596453000000|2020-08-03 11:10:00|3065.5|3058|3061.5|3055|3065.5|3059.5|3061.5|3054.5|0
1596453300000|2020-08-03 11:15:00|3062|3055.5|3061.5|3055.5|3062|3056|3061|3054|0
1596453600000|2020-08-03 11:20:00|3061|3055|3061.5|3055|3061.5|3056|3060.5|3054|0
1596453900000|2020-08-03 11:25:00|3062|3054.5|3063|3057|3063|3057|3062|3054.5|0
1596454200000|2020-08-03 11:30:00|3063.5|3057.5|3065.5|3059.5|3066.5|3061|3063.5|3057|0
1596454500000|2020-08-03 11:35:00|3066|3060|3063.5|3057|3067.5|3062|3063.5|3056.5|0
1596454800000|2020-08-03 11:40:00|3064|3057.5|3062|3055.5|3064|3058|3062|3055|0
1596455100000|2020-08-03 11:45:00|3061.5|3055|3061.5|3056|3061.5|3056|3061|3053.5|0
1596455400000|2020-08-03 11:50:00|3062|3056.5|3066|3060|3066|3060.5|3062|3056|0
1596455700000|2020-08-03 11:55:00|3065|3059.5|3064|3058|3065|3060|3064|3057|0
1596456000000|2020-08-03 12:00:00|3064.5|3058.5|3063.5|3057.5|3065|3060|3063|3056.5|0
1596456300000|2020-08-03 12:05:00|3064|3058|3063.5|3056.5|3064.5|3059|3063.5|3056|0
1596456600000|2020-08-03 12:10:00|3063|3056|3062.5|3056.5|3063|3056.5|3062.5|3055.5|0
1596456900000|2020-08-03 12:15:00|3063|3057|3062.5|3056.5|3063|3058|3062|3055|0
1596457200000|2020-08-03 12:20:00|3061.5|3056|3059.5|3053.5|3061.5|3057|3059.5|3053.5|0
1596457500000|2020-08-03 12:25:00|3060|3054|3060.5|3055|3060.5|3055|3060|3054|0
1596457800000|2020-08-03 12:30:00|3061|3055.5|3061.5|3054|3062.5|3056.5|3061|3054|0
1596458100000|2020-08-03 12:35:00|3060.5|3053.5|3060.5|3054|3060.5|3054.5|3058.5|3051.5|0
1596458400000|2020-08-03 12:40:00|3061|3054.5|3062|3055.5|3062|3056|3061|3054.5|0
1596458700000|2020-08-03 12:45:00||3056||3055.5||3056.5||3054.5|0
1596459000000|2020-08-03 12:50:00||3055||3055||3056.5||3054.5|0
1596459300000|2020-08-03 12:55:00|3061.5|3055.5|3060|3053.5|3061.5|3056.5|3060|3053|0
1596459600000|2020-08-03 13:00:00|3059.5|3053|3057|3051|3059.5|3053.5|3057|3050|0
1596459900000|2020-08-03 13:05:00|3056.5|3050.5|3054|3047.5|3056.5|3051.5|3054|3047.5|0
1596460200000|2020-08-03 13:10:00|3054.5|3047|3053.5|3048|3055|3049.5|3053|3046|0
1596460500000|2020-08-03 13:15:00|3054|3048.5|3055|3049.5|3055|3049.5|3054|3048|0
1596460800000|2020-08-03 13:20:00|3055.5|3049|3054.5|3050.5|3055.5|3052.5|3054.5|3047.5|15
1596461100000|2020-08-03 13:25:00|3055|3051|3056|3049.5|3056|3053|3055|3049.5|3
1596461400000|2020-08-03 13:30:00|3055.5|3049|3053.5|3047.5|3056.5|3051|3053.5|3047.5|0
1596461700000|2020-08-03 13:35:00|3054|3047|3055.5|3050|3056|3050|3052.5|3045|0
1596462000000|2020-08-03 13:40:00|3056|3050.5|3057|3051|3057.5|3052|3055.5|3050|0
1596462300000|2020-08-03 13:45:00|3056.5|3050.5|3064.5|3058.5|3065|3059.5|3056|3049.5|0
1596462600000|2020-08-03 13:50:00|3065|3059|3057.5|3052.5|3065|3059.5|3057.5|3051.5|0
1596462900000|2020-08-03 13:55:00|3058|3052|3058.5|3051.5|3059|3054|3057.5|3050.5|1
1596463200000|2020-08-03 14:00:00|3058|3048|3059.5|3053.5|3060.5|3055.5|3057.5|3048|0
1596463500000|2020-08-03 14:05:00|3059|3053|3057|3051.5|3060.5|3055|3057|3051|2
1596463800000|2020-08-03 14:10:00|3057.5|3052|3061|3055.5|3061|3055.5|3057|3051.5|0
1596464100000|2020-08-03 14:15:00|3060.5|3056|3062.5|3057|3062.5|3057|3060.5|3054|1
1596464400000|2020-08-03 14:20:00|3063|3057.5|3058|3052|3063.5|3058.5|3058|3051|0
1596464700000|2020-08-03 14:25:00|3057.5|3051.5|3057|3052.5|3058.5|3053|3057|3050.5|0
1596465000000|2020-08-03 14:30:00|3057.5|3053.5|3061.5|3056.5|3062|3057|3057.5|3053|0
1596465300000|2020-08-03 14:35:00|3062|3056|3062.5|3057|3063.5|3057.5|3061|3054.5|0
1596465600000|2020-08-03 14:40:00|3063|3057.5|3060|3054|3063.5|3058.5|3060|3054|1
1596465900000|2020-08-03 14:45:00|3059|3054.5|3056.5|3050|3059|3055|3056|3050|0
1596466200000|2020-08-03 14:50:00|3056|3049.5|3055.5|3049.5|3056|3051.5|3055|3049|0
1596466500000|2020-08-03 14:55:00|3056|3050|3057|3051.5|3060.5|3051.5|3055.5|3048.5|0
1596466800000|2020-08-03 15:00:00|3057.5|3052|3058|3053|3059|3053.5|3057|3049|1
1596467100000|2020-08-03 15:05:00|3058.5|3052.5|3058.5|3053.5|3059.5|3054|3058|3051.5|1
1596467400000|2020-08-03 15:10:00|3059|3054.5|3058|3051.5|3059|3054.5|3058|3051.5|4
1596467700000|2020-08-03 15:15:00|3057.5|3051|3058|3053|3058|3053|3057|3051|5
1596468000000|2020-08-03 15:20:00|3057|3052.5|3056|3050.5|3057|3053.5|3055|3049.5|1
1596468300000|2020-08-03 15:25:00|3055|3050|3061.5|3053.5|3064|3053.5|3053.5|3049|1
1596468600000|2020-08-03 15:30:00|3062|3053|3066.5|3049|3070.5|3054.5|3057|3048.5|0
1596468900000|2020-08-03 15:35:00|3066|3048.5|3075|3042|3075|3048.5|3059|3014|1
1596469200000|2020-08-03 15:40:00||3035.5||3043||3043||3035.5|0
1596469800000|2020-08-03 15:50:00|3072.5|3014|3075|3035|3075|3044|3063.5|3014|0
1596470100000|2020-08-03 15:55:00||3035.5||3035.5||3035.5||3035.5|0
1596470400000|2020-08-03 16:00:00||3029||3036.5||3036.5||3014|0
1596470700000|2020-08-03 16:05:00||3037||3037||3037||3037|0
1596471000000|2020-08-03 16:10:00||3030.5||3038.5||3038.5||3014|0
1596472200000|2020-08-03 16:30:00||3032||3033||3033||3032|0
1596473400000|2020-08-03 16:50:00||3026.5||3033.5||3033.5||3026.5|0
1596473700000|2020-08-03 16:55:00||3027||3035||3035||3014|0
1596474000000|2020-08-03 17:00:00||3028.5||3035.5||3035.5||3028.5|0
1596474900000|2020-08-03 17:15:00|3065|3029|3064.5|3036.5|3065|3036.5|3064.5|3014|0
1596476100000|2020-08-03 17:35:00||3037||3041.5||3041.5||3037|0
1596476400000|2020-08-03 17:40:00||3037.5||3042||3042||3037.5|0
1596477000000|2020-08-03 17:50:00|3065||3065||3065||3065||0
1596477600000|2020-08-03 18:00:00|3064.5|3037.5|3064.5|3037.5|3064.5|3042.5|3064.5|3037.5|0
1596479700000|2020-08-03 18:35:00|3065||3065||3065||3065||0
1596480000000|2020-08-03 18:40:00|3064.5||3064.5||3064.5||3064.5||0
1596480600000|2020-08-03 18:50:00|3065||3065||3065||3065||0
1596480900000|2020-08-03 18:55:00|3064.5||3064.5||3064.5||3064.5||0
1596481500000|2020-08-03 19:05:00|3072||3077||3099.5||3071.5||0
1596481800000|2020-08-03 19:10:00|3083|3038|3075.5|3039|3083|3039|3075.5|3004|0
1596482100000|2020-08-03 19:15:00||3032.5||3033||3033||3032.5|0
1596483300000|2020-08-03 19:35:00|3097|3027|3075|3033.5|3097|3039|3075|3004|0
1596483600000|2020-08-03 19:40:00|3074.5|3027|3074.5|3034|3074.5|3034|3074.5|3027|0
1596483900000|2020-08-03 19:45:00|3074|3027.5|3074|3034.5|3074|3034.5|3074|3027.5|0
1596484200000|2020-08-03 19:50:00|3080.5|3035|3073.5|3035|3080.5|3035|3073.5|3035|0
1596484500000|2020-08-03 19:55:00|3073|3004|3073|3035.5|3073|3035.5|3073|3004|0
1596520800000|2020-08-04 06:00:00|3099|3043|3115|3004|3115|3043|3097.5|3003.5|0
1596521700000|2020-08-04 06:15:00|3110.5||3110.5||3110.5||3110.5||0
1596522000000|2020-08-04 06:20:00||3004.5||3004||3004.5||3004|0
1596523800000|2020-08-04 06:50:00|3110|3004.5|3110|3004.5|3110.5|3004.5|3110|3004.5|0
1596524100000|2020-08-04 06:55:00|3110.5|3008.5|3110|3046|3110.5|3059|3060.5|3008.5|0
1596524400000|2020-08-04 07:00:00|3104|3040|3087.5|3076.5|3110.5|3082.5|3086.5|3029|0
1596524700000|2020-08-04 07:05:00|3093.5|3077|3069|3062|3094|3080|3069|3062|0
1596525000000|2020-08-04 07:10:00|3068.5|3061.5|3049.5|3043|3068.5|3061.5|3049.5|3042|0
1596525300000|2020-08-04 07:15:00|3050|3043.5|3060.5|3053.5|3060.5|3054|3050|3043|0
1596525600000|2020-08-04 07:20:00|3060|3054|3048.5|3041.5|3060.5|3054|3047|3038.5|0
1596525900000|2020-08-04 07:25:00|3048|3042|3049|3043.5|3050|3043.5|3044|3036|2
1596526200000|2020-08-04 07:30:00|3048.5|3044.5|3049.5|3042|3050.5|3045.5|3045|3038|15
1596526500000|2020-08-04 07:35:00|3050|3041.5|3053|3049|3053|3049.5|3050|3041.5|0
1596526800000|2020-08-04 07:40:00|3055|3048.5|3053|3046|3055|3050|3052|3044|1
1596527100000|2020-08-04 07:45:00|3053.5|3045.5|3044.5|3037.5|3053.5|3046.5|3044|3036|0
1596527400000|2020-08-04 07:50:00|3044|3037|3034|3030.5|3044|3038|3033.5|3026|1
1596527700000|2020-08-04 07:55:00|3033.5|3031.5|3032.5|3025|3034|3031.5|3032|3024.5|15
1596528000000|2020-08-04 08:00:00|3032|3024.5|3034.5|3027.5|3036.5|3030|3032|3023.5|1
1596528300000|2020-08-04 08:05:00|3034|3028|3035|3028|3035|3028.5|3030|3022|1
1596528600000|2020-08-04 08:10:00|3035.5|3027.5|3040|3032.5|3040|3033|3035.5|3027|0
1596528900000|2020-08-04 08:15:00|3040.5|3033|3039|3032|3043.5|3036.5|3039|3032|0
1596529200000|2020-08-04 08:20:00|3038.5|3031.5|3037.5|3029.5|3038.5|3032.5|3035.5|3027.5|1
1596529500000|2020-08-04 08:25:00|3038|3029|3045|3032.5|3046|3034|3038|3029|0
1596529800000|2020-08-04 08:30:00|3045.5|3033|3034.5|3027|3047.5|3037|3033.5|3026|0
1596530100000|2020-08-04 08:35:00|3034|3026.5|3032|3024.5|3034|3027|3031.5|3024|0
1596530400000|2020-08-04 08:40:00|3031.5|3025|3031.3|3024.8|3036.3|3029.8|3030.8|3023.3|0
1596530700000|2020-08-04 08:45:00|3031.8|3025.8|3034.3|3027.3|3034.8|3028.8|3031.8|3024.8|0
1596531000000|2020-08-04 08:50:00|3033.8|3026.8|3034.8|3027.8|3035.8|3029.3|3033.3|3025.8|0
1596531300000|2020-08-04 08:55:00|3034.3|3028.3|3033.3|3026.3|3034.8|3029.8|3032.3|3024.8|1
1596531600000|2020-08-04 09:00:00|3032.8|3025.8|3033.8|3027.8|3033.8|3027.8|3032.8|3025.8|0
1596531900000|2020-08-04 09:05:00|3034.3|3027.3|3035.3|3028.3|3036.8|3030.8|3034.3|3027.3|0
1596532200000|2020-08-04 09:10:00|3034.8|3027.8|3029.3|3022.8|3034.8|3028.3|3029.3|3021.3|0
1596532500000|2020-08-04 09:15:00|3029.8|3022.3|3028.3|3020.8|3030.8|3024.3|3028.3|3020.8|0
1596532800000|2020-08-04 09:20:00|3027.8|3020.3|3029.3|3022.3|3029.8|3023.8|3027.3|3019.8|0
1596533100000|2020-08-04 09:25:00|3029.8|3021.8|3030.3|3022.8|3030.8|3024.8|3029.3|3021.8|0
1596533400000|2020-08-04 09:30:00|3029.3|3022.3|3030.3|3023.8|3032.8|3026.3|3029.3|3021.8|0
1596533700000|2020-08-04 09:35:00|3030.8|3023.3|3025.8|3019.3|3030.8|3024.3|3025.3|3018.3|1
1596534000000|2020-08-04 09:40:00|3025.3|3018.8|3026.3|3019.3|3026.8|3020.8|3025.3|3018.3|0
1596534300000|2020-08-04 09:45:00|3026.8|3018.8|3026.3|3019.3|3028.3|3021.8|3023.3|3018.3|16
1596534600000|2020-08-04 09:50:00|3026.8|3019.8|3027.3|3019.8|3027.3|3020.8|3026.8|3018.8|0
1596534900000|2020-08-04 09:55:00|3026.8|3019.3|3025.3|3018.8|3026.8|3020.3|3025.3|3018.3|0
1596535200000|2020-08-04 10:00:00|3025.8|3019.3|3026.3|3020.3|3026.3|3020.3|3025.3|3018.8|0
1596535500000|2020-08-04 10:05:00|3026.8|3019.8|3027.8|3020.8|3027.8|3021.8|3026.8|3018.8|0
1596535800000|2020-08-04 10:10:00|3027.3|3021.3|3026.8|3018.8|3027.3|3021.8|3026.8|3018.8|0
1596536100000|2020-08-04 10:15:00|3025.8|3019.3|3028.8|3022.8|3029.3|3022.8|3024.8|3017.3|0
1596536400000|2020-08-04 10:20:00|3029.3|3023.3|3028.8|3021.8|3029.8|3023.8|3028.8|3021.8|0
1596536700000|2020-08-04 10:25:00|3028.3|3022.3|3024.8|3017.8|3028.3|3022.8|3024.8|3017.8|0
1596537000000|2020-08-04 10:30:00|3025.3|3017.3|3027.3|3017.3|3028.3|3019.3|3024.8|3016.3|0
1596537300000|2020-08-04 10:35:00|3026.8|3016.8|3028.3|3018.3|3044.8|3019.8|3026.3|3016.8|0
1596537600000|2020-08-04 10:40:00|3027.8|3018.8|3027.8|3019.8|3028.3|3021.3|3027.3|3018.8|1
1596537900000|2020-08-04 10:45:00|3028.3|3019.3|3029.3|3021.8|3029.3|3023.3|3028.3|3019.3|0
1596538200000|2020-08-04 10:50:00|3029.8|3021.3|3028.8|3022.8|3029.8|3023.3|3028.3|3020.8|0
1596538500000|2020-08-04 10:55:00|3029.8|3022.3|3027.3|3021.3|3029.8|3023.3|3027.3|3021.3|0
1596538800000|2020-08-04 11:00:00|3027.8|3021.8|3028.8|3022.3|3048.8|3022.8|3027.8|3021.3|0
1596539100000|2020-08-04 11:05:00|3028.3|3021.8|3030.8|3023.8|3030.8|3024.3|3028.3|3021.3|0
1596539400000|2020-08-04 11:10:00|3031.3|3024.3|3027.8|3021.3|3031.3|3025.3|3027.8|3021.3|0
1596539700000|2020-08-04 11:15:00|3027.3||3026.3||3027.3||3025.8||0
1596540000000|2020-08-04 11:20:00|3026.8|3021.8|3028.8|3022.3|3028.8|3022.8|3026.8|3021.3|0
1596540300000|2020-08-04 11:25:00|3028.3|3021.8|3029.3|3024.3|3030.3|3024.8|3028.3|3021.8|0
1596540600000|2020-08-04 11:30:00|3027.8|3023.8|3031.3|3024.8|3031.3|3024.8|3027.8|3022.3|4
1596540900000|2020-08-04 11:35:00|3031.8|3025.3|3030.8|3023.3|3032.3|3025.8|3030.8|3022.8|0
1596541200000|2020-08-04 11:40:00|3031.3|3023.8|3032.3|3025.8|3032.3|3026.3|3030.8|3023.3|0
1596541500000|2020-08-04 11:45:00|3032.8|3026.3|3030.8|3023.3|3032.8|3026.8|3030.8|3023.3|0
1596541800000|2020-08-04 11:50:00|3029.8|3022.8|3028.8|3022.8|3029.8|3023.8|3027.8|3021.3|0
1596542100000|2020-08-04 11:55:00|3029.3|3023.8|3031.3|3025.3|3031.8|3025.8|3029.3|3023.3|0
1596542400000|2020-08-04 12:00:00|3031.8|3024.8|3029.8|3023.3|3033.3|3027.3|3029.8|3022.8|0
1596542700000|2020-08-04 12:05:00|3029.3|3022.8|3031.3|3024.8|3031.3|3024.8|3028.8|3022.3|0
1596543000000|2020-08-04 12:10:00|3031.8|3025.3|3031.8|3025.3|3033.3|3026.8|3031.8|3024.8|0
1596543300000|2020-08-04 12:15:00|3032.3|3025.8|3030.8|3023.8|3032.3|3026.3|3030.8|3023.8|0
1596543600000|2020-08-04 12:20:00|3030.3|3023.3|3030.8|3024.3|3030.8|3024.8|3029.8|3022.8|0
1596543900000|2020-08-04 12:25:00|3031.3|3023.8|3030.3|3023.8|3031.3|3023.8|3029.8|3022.8|0
1596544200000|2020-08-04 12:30:00|3030.8|3024.3|3030.8|3025.3|3031.3|3025.3|3029.8|3022.3|0
1596544500000|2020-08-04 12:35:00|3031.3|3024.8|3031.3|3025.3|3031.8|3025.8|3028.8|3021.8|0
1596544800000|2020-08-04 12:40:00|3031.8|3024.8|3035.3|3028.8|3035.3|3029.3|3031.3|3024.8|0
1596545100000|2020-08-04 12:45:00|3035.8|3029.8|3035.8|3028.8|3036.3|3029.8|3035.3|3028.3|0
1596545400000|2020-08-04 12:50:00|3034.8|3028.3|3026.3|3021.3|3034.8|3028.3|3026.3|3021.3|1
1596545700000|2020-08-04 12:55:00|3026.8|3019.3|3030.8|3024.3|3030.8|3024.8|3026.3|3018.8|1
1596546000000|2020-08-04 13:00:00|3030.3|3023.8|3032.8|3025.8|3033.3|3027.3|3030.3|3023.3|0
1596546300000|2020-08-04 13:05:00|3032.3|3025.3|3032.3|3026.3|3033.8|3027.3|3031.8|3024.8|0
1596546600000|2020-08-04 13:10:00|3032.8|3025.8|3034.3|3027.8|3034.8|3028.8|3032.3|3024.8|0
1596546900000|2020-08-04 13:15:00|3033.3|3027.3|3033.8|3027.3|3034.3|3028.3|3033.3|3026.3|0
1596547200000|2020-08-04 13:20:00|3033.3|3026.8|3031.8|3025.3|3033.3|3027.8|3031.8|3025.3|0
1596547500000|2020-08-04 13:25:00|3032.3|3026.3|3032.8|3025.3|3033.3|3026.8|3031.8|3025.3|0
1596547800000|2020-08-04 13:30:00|3033.3|3025.8|3036.3|3029.8|3036.3|3029.8|3032.8|3025.8|0
1596548100000|2020-08-04 13:35:00|3035.3|3029.3|3031.8|3025.3|3035.3|3030.3|3031.8|3024.8|0
1596548400000|2020-08-04 13:40:00|3032.3|3026.3|3035.8|3029.3|3036.3|3030.3|3031.8|3024.8|0
1596548700000|2020-08-04 13:45:00|3036.3|3028.8|3036.8|3029.8|3037.3|3031.3|3035.8|3028.3|0
1596549000000|2020-08-04 13:50:00|3036.3|3029.3|3032.8|3025.3|3036.3|3029.8|3032.8|3025.3|0
1596549300000|2020-08-04 13:55:00|3032.3|3025.8|3032.3|3025.8|3032.3|3026.8|3031.8|3024.8|0
1596549600000|2020-08-04 14:00:00|3034.3|3025.3|3035.8|3028.8|3036.8|3031.3|3032.8|3025.3|0
1596549900000|2020-08-04 14:05:00|3036.3|3029.3|3040.3|3034.3|3040.3|3034.3|3036.3|3029.3|0
1596550200000|2020-08-04 14:10:00|3039.8|3033.8|3040.8|3034.8|3041.3|3034.8|3039.3|3032.8|0
1596550500000|2020-08-04 14:15:00|3039.8|3034.3|3037.8|3030.8|3039.8|3034.3|3037.8|3030.8|0
1596550800000|2020-08-04 14:20:00|3037.3|3030.3|3037.8|3030.8|3037.8|3031.8|3036.8|3029.8|0
1596551100000|2020-08-04 14:25:00|3037.3|3031.3|3035.8|3028.8|3037.3|3031.8|3034.8|3028.8|0
1596551400000|2020-08-04 14:30:00|3035.3|3028.3|3030.8|3023.8|3035.3|3028.3|3030.8|3023.3|0
1596551700000|2020-08-04 14:35:00|3031.3|3023.3|3031.3|3023.8|3031.3|3025.3|3031.3|3023.3|0
1596552000000|2020-08-04 14:40:00|3030.8|3023.3|3030.3|3022.8|3030.8|3024.3|3030.3|3022.8|0
1596552300000|2020-08-04 14:45:00|3029.8|3022.3|3029.3|3022.8|3029.8|3023.3|3029.3|3022.3|0
1596552600000|2020-08-04 14:50:00||3022.3||3022.3||3023.8||3022.3|0
1596552900000|2020-08-04 14:55:00|3028.8|3022.8|3028.3|3022.3|3029.3|3023.8|3028.3|3021.8|0
1596553200000|2020-08-04 15:00:00|3027.8|3022.8|3029.8|3023.3|3029.8|3023.8|3026.3|3022.3|0
1596553500000|2020-08-04 15:05:00|3029.3|3023.8|3027.8|3021.8|3029.3|3024.3|3027.8|3020.8|1
1596553800000|2020-08-04 15:10:00|3028.3|3021.3|3027.8|3020.8|3029.8|3023.8|3027.8|3020.8|0
1596554100000|2020-08-04 15:15:00|3027.3|3021.3|3027.3|3021.3|3028.8|3022.8|3026.8|3020.3|0
1596554400000|2020-08-04 15:20:00|3023.8|3020.8|3024.3|3017.8|3027.3|3021.8|3023.8|3017.3|4
1596554700000|2020-08-04 15:25:00|3024.8|3018.3|3024.8|3019.3|3025.3|3019.8|3023.8|3017.3|0
1596555000000|2020-08-04 15:30:00|3025.3|3019.8|3031.3|3013.3|3031.3|3019.8|3025.3|3010.3|2
1596555300000|2020-08-04 15:35:00|3031.8|3013.8|3031.3|3012.3|3038.8|3015.8|3031.3|3009.3|0
1596555600000|2020-08-04 15:40:00|3041.8|3013.3|3042.8|3013.8|3046.3|3013.8|3041.8|3011.3|0
1596555900000|2020-08-04 15:45:00|3046.3|3007.8|3041.3|3007.8|3046.3|3012.3|3041.3|2975.8|0
1596556200000|2020-08-04 15:50:00|3046.3|3001.3|3046.3|3009.3|3046.3|3009.3|3046.3|3001.3|0
1596556500000|2020-08-04 15:55:00|3036.8||3036.3||3036.8||3036.3||0
1596557400000|2020-08-04 16:10:00||2975.8||3007.8||3007.8||2975.8|0
1596557700000|2020-08-04 16:15:00||2975.8||3008.3||3008.3||2975.8|0
1596558300000|2020-08-04 16:25:00||3001.8||3008.8||3008.8||3001.8|0
1596558600000|2020-08-04 16:30:00||3002.3||3009.8||3009.8||3002.3|0
1596559800000|2020-08-04 16:50:00||3003.3||3010.3||3010.3||3003.3|0
1596560100000|2020-08-04 16:55:00||3003.8||3010.8||3010.8||3003.8|0
1596560400000|2020-08-04 17:00:00||2975.8||3007.3||3012.3||2975.8|0
1596560700000|2020-08-04 17:05:00||3000.8||3008.3||3008.3||2975.8|0
1596561000000|2020-08-04 17:10:00||3001.8||3008.8||3008.8||3001.8|0
1596561600000|2020-08-04 17:20:00||3002.3||3009.3||3009.3||3002.3|0
1596562500000|2020-08-04 17:35:00||3002.8||3009.8||3009.8||3002.8|0
1596562800000|2020-08-04 17:40:00||3003.3||3010.3||3010.3||3003.3|0
1596563100000|2020-08-04 17:45:00||2975.8||3009.3||3009.3||2975.8|0
1596563400000|2020-08-04 17:50:00||2975.8||3010.3||3010.3||2975.8|0
1596564600000|2020-08-04 18:10:00||3003.3||3010.8||3010.8||3003.3|0
1596565200000|2020-08-04 18:20:00||3004.3||3004.8||3004.8||3004.3|0
1596565800000|2020-08-04 18:30:00||2998.3||2998.8||2998.8||2998.3|0
1596566100000|2020-08-04 18:35:00||2992.3||2998.3||2999.3||2975.8|0
1596566400000|2020-08-04 18:40:00||2992.3||2999.8||2999.8||2975.8|0
1596566700000|2020-08-04 18:45:00||2992.8||3003.8||3003.8||2965.8|0
1596567000000|2020-08-04 18:50:00||2997.3||3004.3||3004.3||2997.3|0
1596568500000|2020-08-04 19:15:00||2997.8||3005.3||3005.3||2997.8|0
1596568800000|2020-08-04 19:20:00||2998.8||3005.8||3005.8||2998.8|0
1596569100000|2020-08-04 19:25:00||2977.8||3009.8||3009.8||2977.8|0
1596569400000|2020-08-04 19:30:00||2977.8||3003.3||3008.3||2974.3|0
1596569700000|2020-08-04 19:35:00||2996.8||3003.8||3003.8||2996.8|0
1596570000000|2020-08-04 19:40:00||3004.3||3004.3||3004.3||3004.3|0
1596570300000|2020-08-04 19:45:00||2997.8||3006.3||3006.3||2977.8|0
1596570600000|2020-08-04 19:50:00||2999.8||3007.3||3007.3||2999.8|0
1596570900000|2020-08-04 19:55:00|3036.8|3000.8|3036.8|3009.8|3036.8|3009.8|3036.3|2982.3|0
1596607200000|2020-08-05 06:00:00|3058.3|3010.3|3076.8|2965.3|3076.8|3011.8|3056.8|2965.3|0
1596610500000|2020-08-05 06:55:00|3076.3|2984.8|3076.3|2985.3|3076.3|2985.3|3076.3|2984.8|0
1596610800000|2020-08-05 07:00:00|3076.8|2980.8|3027.8|3018.8|3076.8|3021.3|3027.3|2976.3|0
1596611100000|2020-08-05 07:05:00|3028.3|3018.3|3035.8|3018.3|3064.3|3018.3|3022.3|2972.3|0
1596611400000|2020-08-05 07:10:00|3035.3|3018.8|3030.8|3024.3|3035.3|3027.8|3027.8|3018.8|0
1596611700000|2020-08-05 07:15:00|3030.3|3024.8|3027.8|3020.8|3030.8|3025.3|3027.8|3020.8|8
1596612000000|2020-08-05 07:20:00|3028.3|3021.3|3033.3|3026.8|3033.8|3028.8|3028.3|3021.3|0
1596612300000|2020-08-05 07:25:00|3032.8|3026.3|3033.3|3028.8|3033.3|3029.8|3031.8|3024.8|0
1596612600000|2020-08-05 07:30:00|3035.8|3029.3|3041.3|3033.8|3041.3|3034.8|3035.8|3029.3|5
1596612900000|2020-08-05 07:35:00|3041.8|3034.3|3040.8|3031.3|3043.8|3037.8|3038.8|3029.8|0
1596613200000|2020-08-05 07:40:00|3040.3|3031.8|3040.3|3033.8|3040.3|3035.3|3038.3|3031.3|0
1596613500000|2020-08-05 07:45:00|3040.8|3034.3|3043.8|3036.8|3043.8|3037.8|3040.8|3034.3|0
1596613800000|2020-08-05 07:50:00|3044.3|3037.3|3046.8|3040.3|3046.8|3041.3|3044.3|3037.3|0
1596614100000|2020-08-05 07:55:00|3047.3|3040.8|3047.3|3040.8|3047.8|3041.8|3046.3|3039.3|0
1596614400000|2020-08-05 08:00:00|3047.8|3041.3|3047.3|3040.8|3048.3|3042.3|3046.8|3039.8|0
1596614700000|2020-08-05 08:05:00|3046.8|3040.3|3045.8|3039.8|3046.8|3041.3|3044.8|3037.3|0
1596615000000|2020-08-05 08:10:00|3046.3|3040.8|3047.3|3040.3|3047.8|3042.3|3046.3|3039.8|0
1596615300000|2020-08-05 08:15:00|3046.8|3039.8|3045.8|3039.3|3046.8|3040.3|3044.8|3037.8|0
1596615600000|2020-08-05 08:20:00|3046.3|3038.8|3040.8|3033.8|3046.3|3038.8|3040.8|3033.8|0
1596615900000|2020-08-05 08:25:00|3041.3|3033.3|3039.8|3032.3|3041.8|3035.3|3039.8|3032.3|0
1596616200000|2020-08-05 08:30:00|3039.3|3031.8|3036.3|3029.3|3039.3|3032.3|3035.3|3028.3|0
1596616500000|2020-08-05 08:35:00|3036.8|3029.8|3038.3|3031.3|3038.3|3031.8|3036.8|3028.8|0
1596616800000|2020-08-05 08:40:00|3038.8|3031.8|3040.3|3034.3|3040.3|3034.3|3038.8|3031.8|0
1596617100000|2020-08-05 08:45:00|3040.8|3033.8|3039.8|3033.3|3041.3|3034.8|3038.8|3031.8|0
1596617400000|2020-08-05 08:50:00|3040.3|3033.8|3042.3|3035.8|3042.8|3038.3|3040.3|3033.3|12
1596617700000|2020-08-05 08:55:00|3041.8|3036.8|3044.3|3036.3|3044.8|3036.8|3041.3|3036.3|0
1596618000000|2020-08-05 09:00:00|3043.8|3035.8|3043.3|3035.8|3043.8|3036.8|3042.3|3035.8|0
1596618300000|2020-08-05 09:05:00|3043.8|3036.3|3043.3|3035.8|3045.3|3037.8|3042.8|3035.8|0
1596618600000|2020-08-05 09:10:00|3042.8|3035.3|3042.8|3035.8|3042.8|3035.8|3040.8|3035.3|0
1596618900000|2020-08-05 09:15:00|3043.3|3036.3|3042.3|3035.8|3044.8|3037.8|3041.3|3035.8|0
1596619200000|2020-08-05 09:20:00|3041.8|3036.3|3042.8|3040.3|3043.8|3040.3|3041.8|3035.8|0
1596619500000|2020-08-05 09:25:00|3043.3|3035.3|3042.3|3034.8|3044.3|3035.3|3042.3|3034.8|22
1596619800000|2020-08-05 09:30:00|3042.8|3034.3|3042.3|3034.3|3042.8|3035.8|3041.8|3033.8|0
1596620100000|2020-08-05 09:35:00|3042.8|3033.8|3043.8|3036.3|3044.3|3036.3|3042.3|3033.8|0
1596620400000|2020-08-05 09:40:00|3044.3|3036.8|3043.3|3035.3|3045.3|3037.8|3043.3|3035.3|0
1596620700000|2020-08-05 09:45:00|3043.8|3035.8|3044.8|3036.8|3044.8|3037.3|3043.8|3035.8|0
1596621000000|2020-08-05 09:50:00|3045.3|3037.3|3044.3|3036.8|3045.3|3038.8|3044.3|3036.3|0
1596621300000|2020-08-05 09:55:00|3044.8|3036.3|3043.3|3035.8|3044.8|3036.8|3042.8|3035.8|0
1596621600000|2020-08-05 10:00:00|3043.8|3036.3|3041.3|3033.3|3044.3|3036.8|3041.3|3033.3|0
1596621900000|2020-08-05 10:05:00|3040.8|3032.8|3038.8|3030.8|3041.8|3034.8|3038.3|3030.8|0
1596622200000|2020-08-05 10:10:00|3039.3|3031.3|3039.3|3031.8|3039.3|3032.3|3038.3|3030.8|0
1596622500000|2020-08-05 10:15:00|3039.8|3032.3|3040.3|3032.8|3040.8|3034.3|3039.3|3031.8|0
1596622800000|2020-08-05 10:20:00|3040.8|3033.3|3037.8|3029.8|3040.8|3033.8|3037.8|3029.8|0
1596623100000|2020-08-05 10:25:00|3037.3|3029.3|3036.3|3028.3|3037.3|3029.8|3035.8|3028.3|0
1596623400000|2020-08-05 10:30:00|3035.8|3028.8|3035.3|3027.3|3036.3|3029.8|3034.8|3027.3|0
1596623700000|2020-08-05 10:35:00|3034.8|3026.8|3035.3|3028.3|3035.3|3028.3|3033.3|3026.3|0
1596624000000|2020-08-05 10:40:00|3035.8|3028.8|3035.8|3027.8|3035.8|3029.3|3035.3|3027.8|0
1596624300000|2020-08-05 10:45:00|3035.3|3028.3|3035.3|3027.3|3035.8|3029.3|3034.3|3026.8|0
1596624600000|2020-08-05 10:50:00|3034.8|3026.8|3034.8|3026.8|3034.8|3028.3|3032.3|3024.8|0
1596624900000|2020-08-05 10:55:00|3035.3|3027.3|3036.8|3029.3|3036.8|3029.8|3034.8|3027.3|0
1596625200000|2020-08-05 11:00:00|3037.3|3028.8|3034.8|3026.8|3040.8|3029.3|3034.3|3026.8|0
1596625500000|2020-08-05 11:05:00|3034.3|3026.3|3033.8|3026.3|3034.3|3026.8|3033.8|3025.3|0
1596625800000|2020-08-05 11:10:00|3033.3|3025.8|3032.3|3024.8|3033.3|3025.8|3031.3|3023.8|0
1596626100000|2020-08-05 11:15:00|3032.8|3025.3|3033.8|3026.8|3033.8|3027.3|3032.3|3024.8|0
1596626400000|2020-08-05 11:20:00|3034.3|3026.3|3032.8|3025.8|3034.8|3027.3|3032.8|3025.8|0
1596626700000|2020-08-05 11:25:00|3033.3|3025.3|3032.3|3024.8|3033.8|3026.3|3032.3|3024.8|0
1596627000000|2020-08-05 11:30:00|3032.8|3025.8|3035.8|3028.3|3035.8|3028.3|3032.8|3024.8|0
1596627300000|2020-08-05 11:35:00|3036.3|3028.8|3035.3|3027.3|3037.3|3030.3|3035.3|3027.3|0
1596627600000|2020-08-05 11:40:00|3034.8|3026.8|3032.3|3024.8|3034.8|3026.8|3032.3|3024.8|0
1596627900000|2020-08-05 11:45:00|3031.8|3024.3|3027.3|3020.8|3031.8|3024.3|3026.3|3019.8|0
1596628200000|2020-08-05 11:50:00|3027.8|3020.3|3028.8|3021.3|3028.8|3022.3|3027.8|3019.8|0
1596628500000|2020-08-05 11:55:00|3028.3|3020.8|3027.3|3019.8|3028.3|3020.8|3026.3|3019.3|0
1596628800000|2020-08-05 12:00:00|3026.8|3019.3|3025.3|3017.8|3026.8|3019.3|3024.8|3017.8|0
1596629100000|2020-08-05 12:05:00|3024.8|3017.3|3025.3|3017.8|3025.3|3018.3|3024.3|3017.3|0
1596629400000|2020-08-05 12:10:00|3025.8|3018.8|3028.8|3020.8|3028.8|3020.8|3025.3|3018.8|0
1596629700000|2020-08-05 12:15:00|3028.3|3020.3|3024.3|3017.3|3028.8|3021.8|3023.3|3016.3|0
1596630000000|2020-08-05 12:20:00|3024.8|3016.8|3024.3|3016.3|3025.8|3018.3|3023.8|3016.3|0
1596630300000|2020-08-05 12:25:00|3023.8|3015.8|3020.8|3012.3|3023.8|3015.8|3019.8|3012.3|0
1596630600000|2020-08-05 12:30:00|3021.3|3011.8|3018.8|3012.3|3021.3|3014.3|3018.3|3011.3|0
1596630900000|2020-08-05 12:35:00|3019.3|3011.8|3022.8|3015.3|3022.8|3015.8|3019.3|3011.8|0
1596631200000|2020-08-05 12:40:00|3023.3|3014.8|3023.3|3015.8|3023.3|3016.8|3022.3|3014.8|0
1596631500000|2020-08-05 12:45:00|3022.8|3016.3|3020.3|3013.3|3022.8|3016.8|3019.3|3011.3|0
1596631800000|2020-08-05 12:50:00|3019.8|3012.8|3017.8|3010.8|3019.8|3012.8|3017.3|3009.8|0
1596632100000|2020-08-05 12:55:00|3017.3|3010.3|3019.8|3012.3|3019.8|3012.8|3017.3|3009.8|0
1596632400000|2020-08-05 13:00:00|3018.8|3011.8|3019.3|3011.8|3019.3|3012.3|3017.8|3010.8|0
1596632700000|2020-08-05 13:05:00|3018.3|3012.3|3018.3|3010.8|3019.3|3012.8|3017.8|3009.8|0
1596633000000|2020-08-05 13:10:00|3017.3|3010.3|3020.8|3013.3|3020.8|3013.8|3017.3|3010.3|0
1596633300000|2020-08-05 13:15:00|3021.3|3013.8|3020.8|3013.3|3021.8|3014.3|3017.8|3010.8|0
1596633600000|2020-08-05 13:20:00|3021.3|3013.8|3017.8|3009.8|3021.3|3014.3|3017.3|3009.8|0
1596633900000|2020-08-05 13:25:00|3017.3|3009.3|3018.3|3010.3|3018.3|3010.8|3016.8|3009.3|0
1596634200000|2020-08-05 13:30:00|3017.8|3009.8|3017.8|3010.3|3018.8|3011.8|3016.3|3009.3|0
1596634500000|2020-08-05 13:35:00|3018.3|3010.8|3016.3|3008.8|3019.8|3013.3|3015.8|3008.3|5
1596634800000|2020-08-05 13:40:00|3015.8|3008.3|3013.3|3005.8|3015.8|3008.3|3012.8|3005.8|0
1596635100000|2020-08-05 13:45:00|3013.8|3006.3|3014.8|3007.3|3014.8|3007.8|3012.8|3006.3|0
1596635400000|2020-08-05 13:50:00|3015.3|3007.8|3020.8|3013.3|3020.8|3013.8|3015.3|3007.8|0
1596635700000|2020-08-05 13:55:00|3021.3|3013.8|3026.3|3019.3|3026.3|3019.3|3021.3|3013.8|0
1596636000000|2020-08-05 14:00:00|3026.8|3018.8|3027.3|3019.8|3027.3|3020.8|3025.3|3018.3|0
1596636300000|2020-08-05 14:05:00|3026.8|3020.3|3025.8|3018.8|3027.8|3021.8|3024.8|3017.8|0
1596636600000|2020-08-05 14:10:00|3025.3|3018.3|3026.3|3018.8|3027.3|3020.3|3024.8|3017.3|0
1596636900000|2020-08-05 14:15:00|3026.8|3019.3|3025.8|3018.8|3027.3|3020.3|3024.8|3018.3|0
1596637200000|2020-08-05 14:20:00|3025.3|3018.3|3028.8|3021.8|3029.3|3022.3|3025.3|3018.3|0
1596637500000|2020-08-05 14:25:00|3028.3|3021.3|3025.8|3018.8|3028.3|3021.8|3025.3|3017.8|0
1596637800000|2020-08-05 14:30:00|3025.3|3018.3|3022.3|3014.8|3025.8|3018.3|3020.8|3014.3|0
1596638100000|2020-08-05 14:35:00|3021.8|3014.3|3019.8|3013.3|3022.3|3015.8|3019.3|3011.8|0
1596638400000|2020-08-05 14:40:00|3020.3|3013.8|3022.8|3015.8|3022.8|3016.3|3020.3|3013.3|0
1596638700000|2020-08-05 14:45:00|3023.3|3016.3|3024.3|3017.3|3024.3|3017.3|3023.3|3015.8|0
1596639000000|2020-08-05 14:50:00|3023.3|3016.8|3022.3|3014.8|3025.3|3017.8|3021.8|3014.3|0
1596639300000|2020-08-05 14:55:00|3021.8|3014.3|3021.8|3014.3|3021.8|3015.3|3020.3|3013.8|0
1596639600000|2020-08-05 15:00:00|3022.3|3014.8|3022.8|3015.8|3023.3|3016.3|3022.3|3014.8|0
1596639900000|2020-08-05 15:05:00|3023.3|3016.3|3023.3|3015.8|3023.8|3017.3|3022.8|3015.8|0
1596640200000|2020-08-05 15:10:00|3023.8|3016.3|3024.3|3017.3|3024.3|3017.3|3022.3|3015.3|0
1596640500000|2020-08-05 15:15:00|3024.8|3018.3|3024.8|3016.8|3025.8|3018.8|3023.8|3016.8|0
1596640800000|2020-08-05 15:20:00|3024.3|3017.3|3024.3|3017.3|3024.8|3018.3|3023.3|3016.8|0
1596641100000|2020-08-05 15:25:00|3023.3|3016.8|3024.8|3016.8|3024.8|3017.8|3021.3|3015.3|14
1596641400000|2020-08-05 15:30:00|3025.3|3017.8|3025.3|3016.3|3029.3|3018.8|3022.3|3013.8|0
1596641700000|2020-08-05 15:35:00|3024.8|3015.8|3030.3|3011.8|3036.8|3015.8|3024.3|3009.3|0
1596642000000|2020-08-05 15:40:00|3030.8|3009.3|3038.3|3003.3|3040.8|3009.3|3030.3|3002.8|0
1596642300000|2020-08-05 15:45:00|3021.3|2985.8|3038.3|3003.8|3056.3|3003.8|3021.3|2985.8|0
1596642900000|2020-08-05 15:55:00||3004.3||2997.8||3004.3||2997.8|0
1596643500000|2020-08-05 16:05:00|3044.8|2998.3|3037.3|2999.3|3056.3|2999.3|3037.3|2998.3|0
1596645000000|2020-08-05 16:30:00|3043.8|3000.3|3036.3|3000.8|3043.8|3000.8|3036.3|3000.3|0
1596645300000|2020-08-05 16:35:00|3035.8|2994.3|3035.8|3001.3|3035.8|3001.3|3035.8|2994.3|0
1596646800000|2020-08-05 17:00:00|3042.3|3001.8|3035.3|3001.8|3042.3|3001.8|3035.3|3001.8|0
1596647700000|2020-08-05 17:15:00|3034.8|2995.3|3034.8|2996.3|3034.8|2996.3|3034.8|2995.3|0
1596648300000|2020-08-05 17:25:00|3041.3|2996.8|3034.3|2996.8|3041.3|2996.8|3034.3|2996.8|0
1596648600000|2020-08-05 17:30:00|3033.8|2990.3|3033.3|2997.8|3040.3|2997.8|3033.3|2990.3|0
1596649200000|2020-08-05 17:40:00|3039.8|2998.3|3032.8|2998.3|3039.8|2998.3|3032.8|2998.3|0
1596649800000|2020-08-05 17:50:00|3032.3|2991.8|3032.3|2998.8|3032.3|2998.8|3032.3|2991.8|0
1596650400000|2020-08-05 18:00:00|3038.8|2999.3|3031.8|2999.3|3038.8|2999.3|3031.8|2999.3|0
1596651300000|2020-08-05 18:15:00|3038.3|2993.8|3031.3|2993.8|3038.3|2993.8|3031.3|2993.8|0
1596651900000|2020-08-05 18:25:00|3030.8|2987.8|3030.8|2994.3|3030.8|2994.3|3030.8|2987.8|0
1596652500000|2020-08-05 18:35:00|3037.3|2988.3|3029.8|2994.8|3037.3|2994.8|3029.8|2988.3|0
1596654000000|2020-08-05 19:00:00|3036.3|2995.3|3028.8|2995.8|3036.3|2995.8|3028.8|2988.8|0
1596655200000|2020-08-05 19:20:00|3035.3|2996.3|3028.3|2996.3|3035.3|2996.3|3028.3|2996.3|0
1596655500000|2020-08-05 19:25:00|3027.8|2985.8|3027.8|2996.8|3027.8|2996.8|3027.8|2985.8|0
1596656400000|2020-08-05 19:40:00|3027.3|2990.8|3026.3|2995.3|3033.3|2998.8|3026.3|2985.8|0
1596657000000|2020-08-05 19:50:00||2989.3||2989.8||2989.8||2989.3|0
1596657300000|2020-08-05 19:55:00|3032.8|2990.3|3027.8|2990.3|3032.8|2990.3|3027.8|2990.3|0
1596693600000|2020-08-06 06:00:00|3096.8|2985.3|3096.8|3015.3|3096.8|3015.3|3038.8|2985.3|0
1596695100000|2020-08-06 06:25:00||3021.3||3021.3||3021.3||3021.3|0
1596695400000|2020-08-06 06:30:00||3025.3||3006.3||3025.3||3006.3|0
1596696600000|2020-08-06 06:50:00|3095.3||3094.8||3095.3||3094.8||0
1596696900000|2020-08-06 06:55:00|3065.3||3064.8||3065.3||3064.8||0
1596697200000|2020-08-06 07:00:00|3070.8|3008.8|3030.3|3022.3|3073.3|3022.3|3027.3|3008.8|0
1596697500000|2020-08-06 07:05:00|3030.8|3022.8|3028.8|3019.8|3033.8|3025.3|3027.3|3019.3|0
1596697800000|2020-08-06 07:10:00|3028.3|3020.3|3041.8|3026.8|3046.3|3028.3|3028.3|3006.3|0
1596698100000|2020-08-06 07:15:00|3042.3|3027.3|3041.8|3034.8|3044.3|3037.3|3036.3|3027.3|2
1596698400000|2020-08-06 07:20:00|3042.3|3034.3|3039.3|3031.8|3042.8|3034.3|3036.8|3028.8|0
1596698700000|2020-08-06 07:25:00|3038.8|3032.3|3042.8|3033.8|3043.8|3036.8|3038.8|3032.3|0
1596699000000|2020-08-06 07:30:00|3043.3|3034.3|3051.3|3043.3|3055.8|3048.8|3043.3|3034.3|0
1596699300000|2020-08-06 07:35:00|3051.8|3043.8|3052.3|3045.3|3054.8|3047.3|3048.8|3042.3|0
1596699600000|2020-08-06 07:40:00|3052.8|3046.3|3049.3|3042.3|3053.3|3047.3|3049.3|3042.3|0
1596699900000|2020-08-06 07:45:00|3048.8|3042.8|3046.3|3039.8|3049.3|3043.3|3044.8|3038.3|0
1596700200000|2020-08-06 07:50:00|3046.8|3039.3|3045.8|3039.3|3046.8|3040.3|3044.3|3038.3|0
1596700500000|2020-08-06 07:55:00|3045.3|3038.8|3041.8|3034.8|3045.8|3039.8|3040.3|3034.3|0
1596700800000|2020-08-06 08:00:00|3041.3|3034.3|3035.3|3025.8|3041.3|3034.3|3031.3|3022.8|0
1596701100000|2020-08-06 08:05:00|3034.8|3026.3|3032.3|3023.8|3035.8|3028.8|3031.8|3023.3|0
1596701400000|2020-08-06 08:10:00|3031.8|3023.3|3032.3|3024.8|3033.8|3025.8|3031.3|3022.8|0
1596701700000|2020-08-06 08:15:00|3031.3|3024.3|3032.8|3026.3|3033.3|3027.3|3027.8|3020.8|0
1596702000000|2020-08-06 08:20:00|3031.8|3025.8|3030.8|3023.8|3032.8|3026.3|3030.3|3023.3|0
1596702300000|2020-08-06 08:25:00|3030.3|3024.3|3028.3|3021.8|3031.3|3024.8|3027.3|3020.3|1
1596702600000|2020-08-06 08:30:00|3027.8|3021.3|3020.8|3013.3|3027.8|3021.3|3020.3|3013.3|0
1596702900000|2020-08-06 08:35:00|3019.8|3012.8|3015.3|3007.8|3020.3|3012.8|3014.8|3007.8|0
1596703200000|2020-08-06 08:40:00|3014.3|3008.3|3012.3|3006.3|3014.8|3008.8|3011.8|3006.3|0
1596703500000|2020-08-06 08:45:00|3012.8|3006.8|3013.3|3006.3|3014.3|3007.3|3012.3|3006.3|0
1596703800000|2020-08-06 08:50:00|3012.8|3003.8|3013.3|3005.3|3013.3|3005.8|3011.3|3003.8|1
1596704100000|2020-08-06 08:55:00|3012.8|3004.8|3012.8|3005.8|3012.8|3005.8|3012.3|3003.8|0
1596704400000|2020-08-06 09:00:00|3012.3|3005.3|3011.8|3004.3|3012.3|3005.8|3011.8|3003.3|0
1596704700000|2020-08-06 09:05:00|3011.3|3003.8|3011.8|3004.3|3013.3|3005.8|3010.8|3003.8|0
1596705000000|2020-08-06 09:10:00|3012.3|3003.8|3012.3|3004.8|3012.3|3006.3|3011.8|3003.8|0
1596705300000|2020-08-06 09:15:00|3011.8|3004.3|3007.8|3000.8|3011.8|3004.3|3006.3|2998.8|0
1596705600000|2020-08-06 09:20:00|3008.3|3000.3|3011.8|3004.8|3011.8|3004.8|3008.3|3000.3|0
1596705900000|2020-08-06 09:25:00|3012.3|3005.3|3011.3|3004.8|3012.3|3006.3|3010.3|3002.8|0
1596706200000|2020-08-06 09:30:00|3011.8|3004.3|3012.8|3005.8|3012.8|3006.8|3011.8|3004.3|0
1596706500000|2020-08-06 09:35:00|3013.3|3005.3|3014.8|3007.3|3014.8|3008.8|3013.3|3005.3|0
1596706800000|2020-08-06 09:40:00|3013.8|3007.8|3014.8|3006.8|3015.8|3008.8|3013.8|3006.8|0
1596707100000|2020-08-06 09:45:00|3014.3|3007.3|3014.3|3006.8|3014.3|3008.8|3013.8|3006.8|0
1596707400000|2020-08-06 09:50:00|3013.8|3006.3|3014.8|3007.3|3014.8|3008.3|3013.3|3006.3|0
1596707700000|2020-08-06 09:55:00|3015.3|3007.8|3017.3|3010.8|3017.3|3010.8|3015.3|3007.8|0
1596708000000|2020-08-06 10:00:00|3017.8|3011.3|3017.8|3010.3|3017.8|3011.8|3017.8|3009.8|0
1596708300000|2020-08-06 10:05:00|3017.3|3009.8|3016.8|3010.3|3017.3|3010.8|3015.8|3008.8|0
1596708600000|2020-08-06 10:10:00|3017.3|3009.8|3015.8|3008.3|3017.3|3010.3|3015.3|3007.8|0
1596708900000|2020-08-06 10:15:00|3014.8|3007.8|3013.3|3006.3|3014.8|3008.3|3013.3|3006.3|0
1596709200000|2020-08-06 10:20:00|3013.8|3006.8|3013.8|3007.3|3013.8|3007.3|3012.3|3005.3|0
1596709500000|2020-08-06 10:25:00|3014.3|3007.8|3015.8|3008.3|3016.8|3010.3|3014.3|3007.8|0
1596709800000|2020-08-06 10:30:00|3015.3|3008.8|3013.8|3006.8|3015.3|3009.3|3012.8|3005.8|0
1596710100000|2020-08-06 10:35:00|3013.3|3006.3|3014.3|3007.3|3014.3|3008.3|3012.8|3005.8|0
1596710400000|2020-08-06 10:40:00|3013.8|3006.8|3015.8|3008.8|3015.8|3008.8|3012.8|3005.8|0
1596710700000|2020-08-06 10:45:00|3015.3|3008.3|3013.8|3006.8|3016.3|3009.8|3012.8|3005.8|0
1596711000000|2020-08-06 10:50:00|3013.3|3006.3|3010.3|3003.3|3013.3|3006.3|3009.3|3002.3|0
1596711300000|2020-08-06 10:55:00|3009.8|3002.8|3010.3|3002.8|3011.3|3004.8|3008.8|3001.3|0
1596711600000|2020-08-06 11:00:00|3012.3|3003.3|3008.3|3000.8|3012.3|3003.8|3008.3|2993.3|0
1596711900000|2020-08-06 11:05:00|3008.8|3000.3|3009.8|3003.3|3010.3|3003.3|3007.3|2999.8|0
1596712200000|2020-08-06 11:10:00|3010.3|3002.8|3012.8|3005.3|3013.3|3006.3|3010.3|3002.3|0
1596712500000|2020-08-06 11:15:00|3012.3|3004.8|3012.3|3004.8|3012.8|3005.8|3010.8|3003.3|0
1596712800000|2020-08-06 11:20:00|3011.8|3004.3|3012.3|3004.3|3013.3|3006.3|3011.3|3004.3|0
1596713100000|2020-08-06 11:25:00|3011.8|3003.8|3010.8|3003.3|3011.8|3004.3|3009.8|3002.3|0
1596713400000|2020-08-06 11:30:00|3011.3|3003.8|3013.3|3005.8|3013.3|3005.8|3011.3|3003.8|0
1596713700000|2020-08-06 11:35:00|3013.8|3006.3|3013.8|3005.8|3013.8|3006.8|3013.8|3005.8|0
1596714000000|2020-08-06 11:40:00|3013.3|3005.3|3010.8|3005.3|3013.3|3005.3|3010.8|3005.3|0
1596714300000|2020-08-06 11:45:00|3010.3|3001.3|3005.3|2998.8|3010.3|3001.3|3005.3|2998.8|1
1596714600000|2020-08-06 11:50:00|3005.8|2998.3|3007.3|3000.3|3007.8|3000.8|3004.8|2996.8|0
1596714900000|2020-08-06 11:55:00|3007.8|2999.8|3008.3|3001.3|3008.3|3001.3|3006.8|2999.3|0
1596715200000|2020-08-06 12:00:00|3008.8|3000.8|3009.3|3001.8|3009.3|3002.3|3006.8|2999.8|0
1596715500000|2020-08-06 12:05:00|3008.8|3001.3|3011.3|3003.8|3011.3|3004.3|3007.8|3000.8|0
1596715800000|2020-08-06 12:10:00|3010.8|3003.3|3010.8|3003.3|3010.8|3003.8|3009.3|3002.3|0
1596716100000|2020-08-06 12:15:00|3010.3|3002.8|3012.3|3005.8|3012.3|3005.8|3009.8|3002.8|0
1596716400000|2020-08-06 12:20:00|3011.8|3005.3|3011.3|3003.8|3012.3|3005.3|3010.3|3003.8|0
1596716700000|2020-08-06 12:25:00|3010.3|3003.3|3011.3|3002.8|3011.3|3004.3|3009.3|3002.3|0
1596717000000|2020-08-06 12:30:00|3012.3|3002.3|3018.3|3011.8|3018.3|3011.8|3011.3|3002.3|0
1596717300000|2020-08-06 12:35:00|3018.8|3012.3|3018.8|3011.8|3019.8|3012.8|3017.8|3010.3|0
1596717600000|2020-08-06 12:40:00|3019.3|3012.3|3021.3|3014.3|3021.3|3014.3|3017.8|3010.8|0
1596717900000|2020-08-06 12:45:00|3021.8|3014.8|3021.8|3014.8|3022.8|3016.3|3021.3|3014.3|0
1596718200000|2020-08-06 12:50:00|3022.3|3015.3|3025.8|3018.8|3025.8|3019.3|3022.3|3015.3|0
1596718500000|2020-08-06 12:55:00|3025.3|3019.3|3022.8|3016.3|3025.3|3019.8|3022.3|3014.3|0
1596718800000|2020-08-06 13:00:00|3022.3|3015.8|3022.3|3015.8|3022.3|3016.3|3021.3|3014.3|0
1596719100000|2020-08-06 13:05:00|3022.8|3016.8|3022.3|3015.3|3024.3|3017.8|3021.3|3013.8|0
1596719400000|2020-08-06 13:10:00|3021.3|3014.8|3022.3|3015.3|3022.3|3015.8|3021.3|3014.3|0
1596719700000|2020-08-06 13:15:00|3022.8|3014.8|3024.8|3017.3|3025.3|3018.8|3022.8|3014.8|0
1596720000000|2020-08-06 13:20:00|3024.3|3016.8|3020.8|3013.8|3024.3|3016.8|3020.3|3013.3|0
1596720300000|2020-08-06 13:25:00|3019.8|3013.3|3017.3|3009.8|3019.8|3013.3|3017.3|3009.8|0
1596720600000|2020-08-06 13:30:00|3017.8|3009.3|3018.8|3011.8|3020.3|3013.3|3017.8|3009.3|0
1596720900000|2020-08-06 13:35:00|3018.3|3011.3|3011.3|3004.3|3018.3|3011.3|3011.3|3004.3|0
1596721200000|2020-08-06 13:40:00|3011.8|3004.8|3012.8|3005.3|3014.3|3007.3|3011.8|3004.8|0
1596721500000|2020-08-06 13:45:00|3012.3|3005.8|3015.8|3007.3|3015.8|3008.3|3011.8|3004.8|0
1596721800000|2020-08-06 13:50:00|3015.3|3006.8|3015.3|3007.8|3015.3|3008.8|3013.3|3005.3|0
1596722100000|2020-08-06 13:55:00|3015.8|3008.3|3019.8|3012.8|3019.8|3012.8|3015.8|3008.3|0
1596722400000|2020-08-06 14:00:00|3020.8|3013.8|3018.8|3011.8|3020.8|3013.8|3017.8|3010.3|0
1596722700000|2020-08-06 14:05:00|3017.8|3011.3|3019.3|3012.3|3019.3|3012.8|3016.8|3009.8|0
1596723000000|2020-08-06 14:10:00|3018.8|3011.8|3019.8|3012.3|3020.3|3014.3|3018.3|3011.8|0
1596723300000|2020-08-06 14:15:00|3019.3|3012.8|3018.8|3011.3|3019.3|3013.3|3017.8|3010.8|0
1596723600000|2020-08-06 14:20:00|3019.3|3010.8|3020.3|3013.8|3020.3|3014.3|3019.3|3010.8|0
1596723900000|2020-08-06 14:25:00|3020.8|3013.3|3020.8|3012.8|3022.3|3015.8|3020.8|3012.8|0
1596724200000|2020-08-06 14:30:00|3020.3|3012.3|3017.3|3010.8|3020.3|3013.3|3017.3|3010.8|0
1596724500000|2020-08-06 14:35:00|3017.8|3010.3|3012.3|3004.8|3017.8|3010.3|3011.8|3004.8|0
1596724800000|2020-08-06 14:40:00|3011.8|3004.3|3006.3|2998.8|3011.8|3004.3|3005.8|2998.3|0
1596725100000|2020-08-06 14:45:00|3006.8|2999.3|3006.8|2999.3|3007.3|3000.3|3006.3|2998.8|0
1596725400000|2020-08-06 14:50:00|3006.3|2998.8|3005.3|2998.8|3006.3|2998.8|3004.3|2996.3|0
1596725700000|2020-08-06 14:55:00|3005.8|2999.3|3000.8|2993.3|3005.8|2999.8|3000.8|2993.3|0
1596726000000|2020-08-06 15:00:00|3000.3|2992.8|3001.8|2994.8|3001.8|2995.3|2998.8|2991.3|0
1596726300000|2020-08-06 15:05:00|3002.3|2995.3|3000.8|2996.3|3003.8|2997.3|3000.8|2995.3|0
1596726600000|2020-08-06 15:10:00|3003.3|2995.8|3004.3|2997.3|3004.3|2997.8|3002.3|2994.8|1
1596726900000|2020-08-06 15:15:00|3004.8|2997.8|3009.3|3002.8|3009.3|3002.8|3003.8|2997.8|1
1596727200000|2020-08-06 15:20:00|3009.8|3002.3|3011.3|3003.8|3011.3|3004.3|3009.8|3002.3|0
1596727500000|2020-08-06 15:25:00|3010.8|3003.3|3008.8|3001.3|3010.8|3004.3|3008.3|3000.8|0
1596727800000|2020-08-06 15:30:00|3009.3|3000.8|3008.8|2995.8|3009.8|3002.3|3005.3|2995.8|0
1596728100000|2020-08-06 15:35:00|3008.3|2996.3|3011.3|2989.3|3018.8|2996.8|3008.3|2989.3|0
1596728400000|2020-08-06 15:40:00|3011.8|2990.3|3017.3|2986.3|3018.3|2991.3|3011.8|2981.8|0
1596728700000|2020-08-06 15:45:00|3018.8|2980.3|3019.8|2987.3|3019.8|2987.3|3018.8|2976.3|0
1596729300000|2020-08-06 15:55:00|3025.3|2976.3|3025.3|2987.8|3025.3|2987.8|3025.3|2976.3|0
1596730800000|2020-08-06 16:20:00|3031.3|2988.3|3024.8|2988.3|3031.3|2988.3|3024.8|2988.3|0
1596732900000|2020-08-06 16:55:00|3031.3|2988.8|3023.8|2989.3|3031.3|2989.3|3023.8|2988.8|0
1596734400000|2020-08-06 17:20:00|3046.3|2989.8|3023.3|2989.8|3046.3|2989.8|3023.3|2989.8|0
1596735600000|2020-08-06 17:40:00|3022.8|2983.3|3022.8|2990.3|3022.8|2990.3|3022.8|2983.3|0
1596735900000|2020-08-06 17:45:00|3024.3|2983.8|3024.3|2990.8|3024.3|2990.8|3024.3|2983.8|0
1596736800000|2020-08-06 18:00:00|3030.3||3029.8||3030.3||3029.8||0
1596737400000|2020-08-06 18:10:00|3036.3|2991.3|3029.3|2991.3|3036.3|2991.3|3029.3|2991.3|0
1596737700000|2020-08-06 18:15:00|3046.3|2985.3|3028.8|2976.3|3046.3|2999.8|3028.8|2976.3|0
1596738000000|2020-08-06 18:20:00|3035.3||3028.3||3035.3||3028.3||0
1596738300000|2020-08-06 18:25:00|3034.8||3034.3||3034.8||3034.3||0
1596738600000|2020-08-06 18:30:00|3040.8||3033.8||3040.8||3033.8||0
1596739200000|2020-08-06 18:40:00|3040.3||3035.3||3046.3||3034.3||0
1596739500000|2020-08-06 18:45:00|3041.3||3034.8||3041.3||3034.8||0
1596739800000|2020-08-06 18:50:00|3046.3||3046.3||3046.3||3034.3||0
1596780000000|2020-08-07 06:00:00|3030.8|2981.3|3086.8|3004.3|3086.8|3004.3|3028.8|2976.3|0
1596783300000|2020-08-07 06:55:00|3077.8||3055.8||3077.8||3055.8||0
1596783600000|2020-08-07 07:00:00|3054.3|3004.8|3014.8|3009.3|3054.3|3009.3|3011.8|3004.3|0
1596783900000|2020-08-07 07:05:00|3015.3|3009.8|3011.3|3003.8|3017.3|3009.8|3010.8|3002.3|0
1596784200000|2020-08-07 07:10:00|3010.8|3003.3|3013.3|3005.3|3013.3|3005.8|3009.3|3001.8|0
1596784500000|2020-08-07 07:15:00|3013.8|3004.8|3017.3|3009.8|3017.3|3010.8|3013.3|3004.8|0
1596784800000|2020-08-07 07:20:00|3016.8|3009.3|3015.3|3007.8|3018.3|3011.3|3011.8|3004.3|0
1596785100000|2020-08-07 07:25:00|3014.8|3008.8|3016.3|3010.3|3019.3|3012.8|3014.3|3007.3|0
1596785400000|2020-08-07 07:30:00|3016.8|3009.8|3016.8|3009.3|3019.3|3011.8|3016.3|3008.8|0
1596785700000|2020-08-07 07:35:00|3016.3|3008.8|3014.8|3007.3|3016.8|3009.8|3011.8|3004.3|0
1596786000000|2020-08-07 07:40:00|3015.3|3007.8|3018.8|3011.3|3019.3|3012.3|3014.8|3007.8|0
1596786300000|2020-08-07 07:45:00|3018.3|3011.8|3018.8|3011.8|3019.8|3012.8|3017.8|3010.3|0
1596786600000|2020-08-07 07:50:00|3019.3|3012.3|3018.3|3011.3|3019.8|3013.8|3017.8|3010.8|0
1596786900000|2020-08-07 07:55:00|3018.8|3010.8|3028.3|3021.3|3041.8|3021.8|3018.8|2990.3|0
1596787200000|2020-08-07 08:00:00|3028.8|3020.8|3025.8|3018.8|3030.8|3024.8|3025.8|3018.8|0
1596787500000|2020-08-07 08:05:00|3025.3|3018.3|3025.3|3017.8|3026.8|3020.8|3024.8|3016.8|0
1596787800000|2020-08-07 08:10:00|3024.8|3017.3|3029.4|3022.9|3029.4|3022.9|3023.3|3016.3|0
1596788100000|2020-08-07 08:15:00|3030.2|3023.7|3031.6|3024.6|3031.6|3025.6|3030.1|3023.2|0
1596788400000|2020-08-07 08:20:00|3030.6|3024.1|3027.6|3021.1|3031.1|3024.6|3027.1|3020.1|0
1596788700000|2020-08-07 08:25:00|3028.1|3021.6|3028.1|3020.1|3028.6|3022.6|3027.6|3020.1|0
1596789000000|2020-08-07 08:30:00|3027.6|3019.6|3028.6|3021.6|3028.6|3025.1|3027.1|3019.6|2
1596789300000|2020-08-07 08:35:00|3029.1|3021.1|3030.1|3024.1|3030.1|3024.1|3029.1|3020.6|0
1596789600000|2020-08-07 08:40:00|3030.6|3023.6|3033.6|3026.6|3034.1|3028.1|3030.6|3023.1|0
1596789900000|2020-08-07 08:45:00|3034.1|3027.1|3033.1|3027.1|3034.6|3029.6|3033.1|3026.1|2
1596790200000|2020-08-07 08:50:00|3032.1|3026.6|3032.1|3026.1|3032.1|3026.6|3030.1|3023.1|0
1596790500000|2020-08-07 08:55:00|3032.6|3025.6|3034.1|3026.1|3034.1|3027.6|3032.6|3025.1|0
1596790800000|2020-08-07 09:00:00|3033.6|3025.6|3030.1|3022.6|3033.6|3026.6|3030.1|3022.6|0
1596791100000|2020-08-07 09:05:00|3029.6|3022.1|3028.6|3021.1|3029.6|3022.1|3027.1|3020.6|1
1596791400000|2020-08-07 09:10:00|3028.1|3020.6|3024.6|3016.6|3028.1|3020.6|3024.1|3016.6|0
1596791700000|2020-08-07 09:15:00|3024.1|3016.1|3028.6|3021.1|3028.6|3021.6|3022.6|3015.1|0
1596792000000|2020-08-07 09:20:00|3028.1|3021.6|3029.6|3021.6|3029.6|3023.6|3027.6|3020.6|0
1596792300000|2020-08-07 09:25:00|3029.1|3021.1|3027.6|3020.6|3029.1|3021.6|3025.6|3020.1|1
1596792600000|2020-08-07 09:30:00|3027.1|3020.1|3030.6|3023.1|3031.1|3024.1|3026.6|3019.1|0
1596792900000|2020-08-07 09:35:00|3030.1|3022.6|3031.6|3024.6|3032.1|3025.1|3029.6|3022.6|0
1596793200000|2020-08-07 09:40:00|3031.1|3024.1|3031.1|3023.6|3031.1|3025.1|3030.1|3022.6|0
1596793500000|2020-08-07 09:45:00|3030.6|3023.1|3031.6|3024.1|3033.1|3026.1|3030.6|3023.1|0
1596793800000|2020-08-07 09:50:00|3031.1|3023.6|3033.6|3026.6|3033.6|3027.1|3030.6|3023.1|0
1596794100000|2020-08-07 09:55:00|3034.1|3026.1|3034.6|3027.6|3035.1|3028.6|3034.1|3026.1|0
1596794400000|2020-08-07 10:00:00|3035.1|3027.1|3038.6|3031.6|3038.6|3032.1|3035.1|3027.1|0
1596794700000|2020-08-07 10:05:00|3039.1|3031.1|3038.1|3031.1|3040.6|3033.6|3037.6|3030.1|0
1596795000000|2020-08-07 10:10:00|3038.6|3031.6|3039.6|3032.1|3039.6|3033.1|3038.6|3031.6|0
1596795300000|2020-08-07 10:15:00|3039.1|3031.6|3038.6|3030.6|3039.1|3032.6|3038.6|3030.6|0
1596795600000|2020-08-07 10:20:00|3038.1|3031.1|3039.6|3032.1|3039.6|3033.1|3037.6|3031.1|0
1596795900000|2020-08-07 10:25:00|3040.1|3032.6|3040.1|3032.6|3040.1|3033.1|3040.1|3032.6|0
1596796200000|2020-08-07 10:30:00|3040.6|3033.1|3040.6|3033.6|3041.1|3034.6|3040.6|3033.1|0
1596796500000|2020-08-07 10:35:00|3041.1|3034.6|3041.1|3034.6|3041.1|3036.6|3040.6|3034.1|0
1596796800000|2020-08-07 10:40:00|3040.6|3035.1|3039.6|3033.1|3040.6|3035.6|3038.1|3030.6|0
1596797100000|2020-08-07 10:45:00|3040.1|3032.6|3041.1|3035.1|3041.1|3035.6|3039.6|3032.1|0
1596797400000|2020-08-07 10:50:00|3040.6|3034.6|3041.1|3034.6|3041.1|3034.6|3040.6|3033.1|0
1596797700000|2020-08-07 10:55:00|3040.6|3035.1|3040.6|3033.6|3041.1|3035.6|3040.6|3033.6|0
1596798000000|2020-08-07 11:00:00|3041.1|3034.1|3044.6|3038.6|3044.6|3038.6|3040.6|3030.6|1
1596798300000|2020-08-07 11:05:00||3038.1||3037.6||3038.1||3037.1|0
1596798600000|2020-08-07 11:10:00|3045.1|3038.1|3047.1|3039.1|3047.1|3040.6|3045.1|3038.1|0
1596798900000|2020-08-07 11:15:00|3046.6|3038.6|3047.1|3039.6|3047.1|3040.1|3046.1|3038.6|0
1596799200000|2020-08-07 11:20:00|3047.6|3040.1|3046.6|3039.1|3048.1|3041.1|3046.1|3039.1|0
1596799500000|2020-08-07 11:25:00|3047.1|3039.6|3047.6|3040.1|3047.6|3041.1|3047.1|3039.6|0
1596799800000|2020-08-07 11:30:00|3048.1|3040.6|3048.1|3041.1|3048.1|3041.1|3048.1|3040.1|0
1596800100000|2020-08-07 11:35:00||3041.6||3040.6||3042.1||3040.1|0
1596800400000|2020-08-07 11:40:00||3041.1||3041.6||3042.1||3040.6|0
1596800700000|2020-08-07 11:45:00|3047.1|3041.1|3047.6|3040.6|3047.6|3041.1|3047.1|3039.1|0
1596801000000|2020-08-07 11:50:00|3047.1|3040.1|3046.1|3039.1|3047.1|3040.1|3045.1|3038.1|0
1596801300000|2020-08-07 11:55:00|3046.6|3039.6|3046.6|3040.1|3046.6|3040.1|3046.6|3039.1|0
1596801600000|2020-08-07 12:00:00|3047.1|3039.6|3045.6|3038.6|3047.1|3040.6|3045.1|3037.6|0
1596801900000|2020-08-07 12:05:00|3046.1|3038.1|3045.6|3038.6|3046.1|3039.1|3045.1|3038.1|0
1596802200000|2020-08-07 12:10:00|3045.1|3038.1|3046.1|3039.6|3046.1|3039.6|3044.1|3037.1|0
1596802500000|2020-08-07 12:15:00|3046.6|3039.1|3048.1|3041.1|3048.1|3041.6|3046.6|3039.1|0
1596802800000|2020-08-07 12:20:00|3048.6|3040.6|3050.1|3042.6|3050.6|3044.6|3048.6|3040.6|0
1596803100000|2020-08-07 12:25:00|3049.6|3043.1|3050.1|3041.1|3050.6|3044.1|3048.6|3041.1|0
1596803400000|2020-08-07 12:30:00|3050.6|3040.6|3057.6|3051.1|3059.1|3053.1|3050.6|3040.6|0
1596803700000|2020-08-07 12:35:00|3058.1|3050.6|3054.1|3047.1|3058.1|3051.6|3054.1|3046.1|0
1596804000000|2020-08-07 12:40:00|3054.6|3047.6|3052.1|3044.6|3055.1|3048.6|3052.1|3044.1|0
1596804300000|2020-08-07 12:45:00|3052.6|3045.1|3053.6|3046.6|3053.6|3047.1|3052.1|3045.1|0
1596804600000|2020-08-07 12:50:00||3046.1||3046.6||3047.6||3046.1|0
1596804900000|2020-08-07 12:55:00|3053.1|3046.1|3052.6|3045.1|3053.6|3046.1|3051.6|3044.6|0
1596805200000|2020-08-07 13:00:00|3052.1|3044.6|3050.6|3043.1|3052.1|3045.1|3050.1|3043.1|0
1596805500000|2020-08-07 13:05:00|3051.1|3043.6|3050.1|3042.6|3051.1|3044.1|3049.6|3042.1|0
1596805800000|2020-08-07 13:10:00|3049.1|3043.1|3050.6|3043.6|3050.6|3043.6|3048.6|3041.6|0
1596806100000|2020-08-07 13:15:00|3051.1|3044.1|3051.1|3044.6|3051.1|3044.6|3049.6|3043.1|0
1596806400000|2020-08-07 13:20:00|3051.6|3044.1|3052.6|3045.1|3052.6|3045.6|3051.6|3044.1|0
1596806700000|2020-08-07 13:25:00|3052.1|3044.6|3053.1|3046.6|3053.1|3046.6|3050.6|3043.6|0
1596807000000|2020-08-07 13:30:00|3053.6|3047.6|3058.1|3052.1|3058.1|3052.1|3053.1|3046.1|0
1596807300000|2020-08-07 13:35:00|3057.6|3051.6|3058.6|3051.6|3059.1|3052.6|3056.1|3049.6|0
1596807600000|2020-08-07 13:40:00|3059.1|3052.1|3060.6|3053.6|3061.1|3055.1|3059.1|3052.1|0
1596807900000|2020-08-07 13:45:00|3061.1|3053.1|3061.1|3055.1|3061.6|3055.6|3059.6|3053.1|0
1596808200000|2020-08-07 13:50:00|3061.6|3055.6|3061.1|3055.1|3061.6|3056.1|3061.1|3054.6|0
1596808500000|2020-08-07 13:55:00|3061.6|3054.6|3061.6|3057.1|3061.6|3057.1|3061.1|3054.6|0
1596808800000|2020-08-07 14:00:00|3061.1|3056.6|3061.1|3055.1|3061.6|3057.6|3061.1|3054.1|0
1596809100000|2020-08-07 14:05:00|3060.1|3054.6|3061.1|3054.6|3061.1|3054.6|3059.6|3052.6|0
1596809400000|2020-08-07 14:10:00|3061.6|3055.1|3064.6|3057.6|3065.6|3059.6|3061.1|3055.1|1
1596809700000|2020-08-07 14:15:00|3065.1|3058.1|3063.6|3056.1|3065.1|3058.6|3063.6|3056.1|0
1596810000000|2020-08-07 14:20:00|3063.1|3055.6|3059.6|3052.1|3063.1|3055.6|3058.6|3052.1|0
1596810300000|2020-08-07 14:25:00|3060.1|3052.6|3061.1|3054.1|3061.1|3054.6|3060.1|3052.1|0
1596810600000|2020-08-07 14:30:00|3061.6|3054.6|3066.1|3059.6|3066.1|3060.1|3061.6|3054.6|0
1596810900000|2020-08-07 14:35:00|3065.6|3059.1|3065.1|3058.1|3066.1|3059.1|3064.6|3058.1|0
1596811200000|2020-08-07 14:40:00|3065.6|3057.6|3064.6|3057.6|3065.6|3058.1|3063.6|3056.6|0
1596811500000|2020-08-07 14:45:00|3064.1|3057.1|3065.1|3058.6|3065.1|3059.1|3063.6|3057.1|0
1596811800000|2020-08-07 14:50:00|3065.6|3058.1|3067.1|3060.6|3067.1|3060.6|3064.6|3058.1|0
1596812100000|2020-08-07 14:55:00|3066.6|3060.1|3065.6|3059.1|3066.6|3060.1|3064.6|3058.1|0
1596812400000|2020-08-07 15:00:00|3066.1|3059.6|3064.6|3057.6|3066.6|3060.6|3064.6|3057.6|0
1596812700000|2020-08-07 15:05:00|3064.1|3057.1|3064.1|3057.1|3064.6|3058.1|3062.6|3056.1|0
1596813000000|2020-08-07 15:10:00|3064.6|3057.6|3064.6|3058.6|3065.6|3059.1|3063.6|3057.6|0
1596813300000|2020-08-07 15:15:00|3064.1|3058.1|3064.6|3057.6|3065.1|3060.6|3063.1|3056.1|6
1596813600000|2020-08-07 15:20:00|3065.1|3058.1|3066.1|3059.1|3066.6|3060.1|3065.1|3057.6|0
1596813900000|2020-08-07 15:25:00|3065.6|3058.6|3062.1|3054.6|3065.6|3058.6|3061.6|3054.6|0
1596814200000|2020-08-07 15:30:00|3066.6|3054.1|3067.1|3059.1|3067.1|3059.6|3062.1|3049.6|0
1596814500000|2020-08-07 15:35:00|3067.6|3058.6|3077.1|3050.6|3078.6|3058.6|3067.6|3048.1|0
1596814800000|2020-08-07 15:40:00|3080.1||3072.6||3085.6||3071.1||0
1596815100000|2020-08-07 15:45:00|3072.1||3076.6||3077.1||3071.1||0
1596815400000|2020-08-07 15:50:00|3076.1||3073.6||3079.1||3071.1||0
1596815700000|2020-08-07 15:55:00|3073.1|3048.6|3070.6|3050.1|3077.1|3050.6|3068.6|3048.6|0
1596816000000|2020-08-07 16:00:00|3070.1|3049.6|3080.6|3048.6|3081.1|3050.6|3068.6|3048.6|0
1596817500000|2020-08-07 16:25:00|3110.1|3049.1|3068.6|3049.1|3110.1|3049.1|3068.6|3049.1|0
1596818700000|2020-08-07 16:45:00||3048.1||3049.6||3049.6||3048.1|0
1596819000000|2020-08-07 16:50:00||3048.1||3050.6||3050.6||3048.1|0
1596819600000|2020-08-07 17:00:00|3068.1|3051.1|3068.1|3049.6|3068.1|3051.1|3068.1|3049.6|0
1596819900000|2020-08-07 17:05:00||3048.1||3047.6||3048.1||3047.6|0
1596820500000|2020-08-07 17:15:00|3062.6||3062.6||3062.6||3059.6||0
1596821100000|2020-08-07 17:25:00|3068.1|3048.1|3068.6|3048.1|3068.6|3048.1|3068.1|3048.1|0
1596822300000|2020-08-07 17:45:00|3068.1|3048.6|3068.1|3047.6|3068.1|3048.6|3068.1|3047.6|0
1596823200000|2020-08-07 18:00:00||3048.1||3047.6||3048.1||3047.6|0
1596823800000|2020-08-07 18:10:00||3048.1||3047.6||3048.1||3047.6|0
1596826500000|2020-08-07 18:55:00||3048.1||3047.6||3048.1||3047.6|0
1596826800000|2020-08-07 19:00:00|3068.6|3048.1|3068.6|3048.1|3068.6|3048.1|3068.6|3048.1|0
1596827400000|2020-08-07 19:10:00|3068.1|3047.6|3068.1|3047.6|3068.6|3048.1|3068.1|3047.6|0
1596827700000|2020-08-07 19:15:00|3068.6|3048.1|3068.6|3048.1|3068.6|3048.1|3068.1|3048.1|0
1596828600000|2020-08-07 19:30:00|3068.1||3068.6||3068.6||3068.1||0
1596829800000|2020-08-07 19:50:00|3086.6||3070.1||3092.6||3068.1||0
1597039200000|2020-08-10 06:00:00|3110.1|3061.6|3110.1|3064.6|3110.1|3065.1|3107.6|3061.6|0
1597042200000|2020-08-10 06:50:00|3131.1||3131.1||3131.1||3131.1||0
1597042500000|2020-08-10 06:55:00|3130.6||3117.6||3131.1||3117.6||0
1597042800000|2020-08-10 07:00:00|3110.1|3045.1|3070.1|3061.6|3110.1|3063.6|3065.6|3039.6|0
1597043100000|2020-08-10 07:05:00|3069.6|3061.1|3051.1|3043.6|3069.6|3061.1|3048.6|3040.1|0
1597043400000|2020-08-10 07:10:00|3050.6|3043.1|3053.6|3045.6|3054.1|3047.1|3047.6|3040.1|0
1597043700000|2020-08-10 07:15:00|3053.1|3045.1|3061.1|3054.6|3061.1|3054.6|3052.1|3045.1|0
1597044000000|2020-08-10 07:20:00|3060.6|3054.1|3062.6|3055.1|3064.1|3057.6|3059.6|3052.1|0
1597044300000|2020-08-10 07:25:00|3063.1|3055.6|3061.6|3054.1|3063.6|3057.1|3059.6|3052.1|0
1597044600000|2020-08-10 07:30:00|3062.1|3054.6|3065.1|3056.6|3066.1|3058.6|3062.1|3054.1|0
1597044900000|2020-08-10 07:35:00|3065.6|3056.1|3068.1|3059.6|3069.1|3060.6|3064.1|3055.6|0
1597045200000|2020-08-10 07:40:00|3067.6|3059.1|3060.6|3053.1|3067.6|3059.6|3057.6|3050.1|0
1597045500000|2020-08-10 07:45:00|3061.1|3053.6|3060.6|3052.6|3061.1|3054.6|3060.1|3051.6|0
1597045800000|2020-08-10 07:50:00|3060.1|3052.1|3056.1|3046.6|3063.6|3054.1|3055.6|3046.6|0
1597046100000|2020-08-10 07:55:00|3055.6|3046.1|3056.6|3049.6|3057.6|3051.1|3054.1|3045.1|0
1597046400000|2020-08-10 08:00:00|3056.1|3049.1|3056.1|3049.1|3056.1|3050.6|3055.6|3047.1|0
1597046700000|2020-08-10 08:05:00|3055.6|3048.6|3050.1|3042.6|3055.6|3048.6|3048.1|3041.1|0
1597047000000|2020-08-10 08:10:00|3049.6|3042.1|3050.1|3042.6|3050.6|3043.1|3047.1|3040.1|0
1597047300000|2020-08-10 08:15:00|3049.6|3042.1|3053.1|3046.1|3053.1|3046.6|3049.1|3041.6|0
1597047600000|2020-08-10 08:20:00|3053.6|3045.6|3050.1|3043.1|3054.6|3047.1|3048.6|3041.1|0
1597047900000|2020-08-10 08:25:00|3049.6|3042.6|3047.6|3040.1|3050.1|3043.1|3047.1|3039.6|0
1597048200000|2020-08-10 08:30:00|3047.1|3039.6|3050.1|3042.1|3050.1|3043.1|3045.6|3038.1|0
1597048500000|2020-08-10 08:35:00|3049.6|3041.6|3050.6|3041.6|3050.6|3043.6|3048.1|3040.1|0
1597048800000|2020-08-10 08:40:00|3050.1|3041.1|3047.1|3039.6|3050.1|3042.1|3044.6|3036.6|0
1597049100000|2020-08-10 08:45:00|3047.6|3039.1|3051.6|3043.6|3051.6|3044.6|3047.6|3038.6|0
1597049400000|2020-08-10 08:50:00|3052.1|3044.1|3055.1|3047.6|3055.6|3048.1|3052.1|3043.1|0
1597049700000|2020-08-10 08:55:00|3055.6|3047.1|3056.6|3049.1|3056.6|3049.1|3055.6|3047.1|0
1597050000000|2020-08-10 09:00:00|3056.1|3048.6|3055.6|3048.1|3056.1|3050.1|3055.6|3047.6|0
1597050300000|2020-08-10 09:05:00|3056.1|3047.6|3058.1|3050.6|3058.1|3051.1|3056.1|3047.6|0
1597050600000|2020-08-10 09:10:00|3058.6|3050.1|3060.6|3052.6|3060.6|3053.6|3058.6|3050.1|0
1597050900000|2020-08-10 09:15:00|3061.1|3052.1|3059.1|3051.1|3061.1|3054.1|3058.6|3051.1|0
1597051200000|2020-08-10 09:20:00|3058.6|3051.6|3059.1|3051.6|3059.1|3052.6|3058.1|3051.1|0
1597051500000|2020-08-10 09:25:00|3059.6|3052.1|3060.1|3053.1|3062.1|3054.6|3059.1|3051.6|0
1597051800000|2020-08-10 09:30:00|3059.6|3052.6|3056.6|3048.6|3059.6|3052.6|3056.6|3048.6|0
1597052100000|2020-08-10 09:35:00|3056.1|3048.1|3055.1|3047.6|3056.1|3048.6|3054.6|3047.1|0
1597052400000|2020-08-10 09:40:00|3055.6|3048.1|3055.1|3047.1|3057.1|3050.1|3055.1|3047.1|0
1597052700000|2020-08-10 09:45:00|3054.6|3047.6|3056.1|3049.1|3056.1|3049.1|3054.1|3047.6|0
1597053000000|2020-08-10 09:50:00|3056.6|3049.6|3056.6|3049.6|3056.6|3050.1|3055.6|3048.1|0
1597053300000|2020-08-10 09:55:00||3049.1||3049.1||3049.6||3048.6|0
1597053600000|2020-08-10 10:00:00|3057.1|3049.6|3057.6|3050.6|3057.6|3051.1|3057.1|3049.1|0
1597053900000|2020-08-10 10:05:00|3057.1|3050.1|3056.1|3048.6|3057.1|3050.6|3055.6|3048.1|0
1597054200000|2020-08-10 10:10:00|3056.6|3049.1|3058.1|3050.6|3058.1|3051.1|3056.1|3048.6|0
1597054500000|2020-08-10 10:15:00|3058.6|3051.1|3057.6|3050.1|3058.6|3052.1|3056.6|3049.1|0
1597054800000|2020-08-10 10:20:00|3058.1|3050.6|3057.1|3049.1|3058.6|3051.1|3056.1|3048.6|0
1597055100000|2020-08-10 10:25:00|3057.6|3049.6|3059.1|3053.1|3059.1|3053.1|3057.6|3049.6|0
1597055400000|2020-08-10 10:30:00|3059.6|3054.1|3064.6|3057.1|3065.6|3058.6|3059.6|3053.6|0
1597055700000|2020-08-10 10:35:00|3064.1|3056.6|3065.1|3057.6|3065.1|3058.6|3063.6|3056.1|0
1597056000000|2020-08-10 10:40:00||3058.1||3057.1||3058.6||3057.1|0
1597056300000|2020-08-10 10:45:00|3065.6|3057.6|3064.6|3057.1|3065.6|3059.1|3064.1|3056.6|0
1597056600000|2020-08-10 10:50:00|3065.1|3057.6|3066.6|3058.6|3067.1|3060.6|3065.1|3057.6|0
1597056900000|2020-08-10 10:55:00|3066.1|3058.1|3066.1|3059.1|3066.1|3059.1|3065.6|3058.1|0
1597057200000|2020-08-10 11:00:00|3066.6|3058.6|3062.6|3055.1|3067.1|3058.6|3061.6|3054.6|0
1597057500000|2020-08-10 11:05:00|3062.1|3054.6|3061.6|3054.1|3062.1|3055.1|3061.1|3054.1|0
1597057800000|2020-08-10 11:10:00|3061.1|3053.6|3060.6|3053.1|3061.6|3054.6|3060.6|3053.1|0
1597058100000|2020-08-10 11:15:00|3060.1|3053.6|3058.1|3052.6|3060.1|3054.1|3057.6|3052.6|0
1597058400000|2020-08-10 11:20:00|3057.6|3049.1|3056.6|3049.1|3057.6|3049.6|3055.6|3048.6|2
1597058700000|2020-08-10 11:25:00|3056.1|3049.6|3056.1|3048.6|3056.1|3050.1|3055.6|3048.6|0
1597059000000|2020-08-10 11:30:00|3056.6|3049.1|3055.6|3048.6|3056.6|3050.1|3055.6|3048.6|0
1597059300000|2020-08-10 11:35:00|3056.1|3049.1|3054.6|3047.1|3056.6|3049.6|3054.1|3047.1|0
1597059600000|2020-08-10 11:40:00|3055.1|3047.6|3055.6|3048.6|3055.6|3049.6|3055.1|3047.6|0
1597059900000|2020-08-10 11:45:00|3055.1|3049.1|3054.6|3048.1|3055.1|3049.6|3054.1|3046.6|0
1597060200000|2020-08-10 11:50:00|3055.1|3048.6|3057.6|3050.1|3057.6|3051.1|3055.1|3048.6|0
1597060500000|2020-08-10 11:55:00|3058.1|3049.6|3058.1|3050.6|3058.1|3051.6|3058.1|3049.6|0
1597060800000|2020-08-10 12:00:00||3051.1||3051.6||3051.6||3050.6|0
1597061100000|2020-08-10 12:05:00|3057.6|3051.1|3057.6|3050.1|3057.6|3052.1|3057.1|3050.1|0
1597061400000|2020-08-10 12:10:00|3057.1|3050.6|3055.1|3048.1|3057.1|3051.1|3055.1|3048.1|0
1597061700000|2020-08-10 12:15:00|3055.6|3047.6|3055.6|3048.6|3055.6|3049.1|3055.6|3047.6|0
1597062000000|2020-08-10 12:20:00||3049.1||3048.1||3049.6||3048.1|0
1597062300000|2020-08-10 12:25:00|3055.1|3048.6|3055.6|3047.6|3055.6|3049.1|3054.6|3047.6|0
1597062600000|2020-08-10 12:30:00|3055.1|3047.1|3053.1|3045.6|3055.1|3047.1|3052.6|3045.1|0
1597062900000|2020-08-10 12:35:00|3052.6|3046.1|3051.6|3044.6|3052.6|3046.6|3050.6|3043.6|0
1597063200000|2020-08-10 12:40:00|3052.1|3045.1|3051.1|3044.1|3052.1|3045.6|3050.6|3043.6|0
1597063500000|2020-08-10 12:45:00|3051.6|3045.1|3054.1|3047.1|3054.1|3047.6|3051.6|3044.1|0
1597063800000|2020-08-10 12:50:00|3054.6|3047.6|3055.6|3048.6|3055.6|3049.1|3054.6|3047.6|0
1597064100000|2020-08-10 12:55:00|3056.1|3048.1|3057.1|3049.1|3057.1|3050.1|3055.6|3048.1|0
1597064400000|2020-08-10 13:00:00|3056.6|3049.6|3055.6|3048.6|3056.6|3050.6|3055.1|3048.6|0
1597064700000|2020-08-10 13:05:00|3056.1|3048.1|3053.1|3046.1|3056.1|3048.1|3052.6|3045.6|0
1597065000000|2020-08-10 13:10:00|3053.6|3045.6|3051.6|3044.1|3053.6|3046.6|3051.6|3044.1|0
1597065300000|2020-08-10 13:15:00|3052.1|3044.6|3052.1|3045.1|3052.1|3046.1|3052.1|3044.6|0
1597065600000|2020-08-10 13:20:00|3052.6|3045.6|3053.6|3046.6|3053.6|3047.1|3052.6|3045.6|2
1597065900000|2020-08-10 13:25:00|3054.1|3047.1|3055.6|3049.6|3055.6|3049.6|3053.6|3047.1|0
1597066200000|2020-08-10 13:30:00|3056.1|3049.1|3050.6|3044.6|3056.6|3050.1|3050.6|3043.6|0
1597066500000|2020-08-10 13:35:00|3050.1|3044.1|3054.1|3048.1|3054.1|3048.1|3049.6|3042.6|0
1597066800000|2020-08-10 13:40:00|3054.6|3047.6|3057.1|3050.6|3057.1|3051.6|3054.6|3047.1|0
1597067100000|2020-08-10 13:45:00|3056.6|3050.1|3053.1|3046.1|3056.6|3051.1|3053.1|3045.6|0
1597067400000|2020-08-10 13:50:00|3052.6|3045.6|3049.1|3042.1|3052.6|3045.6|3047.6|3041.1|0
1597067700000|2020-08-10 13:55:00|3049.6|3042.6|3045.6|3039.6|3049.6|3043.1|3044.6|3038.6|0
1597068000000|2020-08-10 14:00:00|3045.1|3039.1|3037.1|3031.1|3045.1|3039.6|3037.1|3031.1|0
1597068300000|2020-08-10 14:05:00|3036.6|3030.6|3039.1|3032.6|3040.1|3033.6|3036.1|3030.1|0
1597068600000|2020-08-10 14:10:00|3038.6|3032.1|3040.1|3035.1|3040.6|3035.6|3038.1|3031.6|0
1597068900000|2020-08-10 14:15:00|3040.6|3034.6|3040.6|3035.6|3040.6|3036.1|3040.1|3034.1|0
1597069200000|2020-08-10 14:20:00|3040.1|3035.1|3040.1|3034.6|3040.6|3035.1|3039.1|3032.6|0
1597069500000|2020-08-10 14:25:00|3040.6|3034.1|3044.6|3038.6|3045.1|3039.1|3040.1|3033.1|1
1597069800000|2020-08-10 14:30:00|3045.1|3038.1|3041.6|3035.1|3045.1|3039.1|3041.6|3035.1|0
1597070100000|2020-08-10 14:35:00|3041.1|3035.6|3039.1|3032.6|3041.1|3036.1|3039.1|3032.1|0
1597070400000|2020-08-10 14:40:00|3039.6|3033.1|3038.1|3032.1|3039.6|3034.1|3037.6|3031.1|0
1597070700000|2020-08-10 14:45:00|3037.6|3031.6|3035.6|3029.1|3038.1|3032.6|3035.1|3029.1|0
1597071000000|2020-08-10 14:50:00|3035.1|3028.6|3033.1|3027.6|3035.1|3029.6|3031.1|3025.1|0
1597071300000|2020-08-10 14:55:00|3033.6|3027.1|3033.1|3027.6|3034.1|3029.1|3032.6|3027.1|0
1597071600000|2020-08-10 15:00:00|3032.6|3026.6|3032.6|3026.6|3032.6|3027.6|3030.6|3024.1|1
1597071900000|2020-08-10 15:05:00|3031.6|3026.1|3033.1|3026.6|3033.1|3028.1|3031.6|3025.1|0
1597072200000|2020-08-10 15:10:00|3033.6|3027.1|3034.6|3028.6|3034.6|3029.1|3033.6|3026.6|1
1597072500000|2020-08-10 15:15:00|3035.1|3029.1|3034.1|3028.1|3035.1|3029.6|3034.1|3027.1|0
1597072800000|2020-08-10 15:20:00|3033.6|3027.6|3034.6|3029.1|3034.6|3029.1|3030.6|3026.1|3
1597073100000|2020-08-10 15:25:00|3035.1|3029.6|3035.6|3029.1|3036.1|3030.6|3034.6|3029.1|0
1597073400000|2020-08-10 15:30:00|3036.1|3029.6|3039.1|3030.6|3040.1|3032.6|3035.6|3029.6|0
1597073700000|2020-08-10 15:35:00|3039.6|3030.1|3045.6|3028.6|3051.6|3030.1|3039.6|3028.6|0
1597074000000|2020-08-10 15:40:00|3051.1||3051.6||3061.1||3050.6||0
1597074600000|2020-08-10 15:50:00|3057.6||3057.1||3057.6||3057.1||0
1597074900000|2020-08-10 15:55:00||3029.1||3029.1||3029.1||3028.6|0
1597075200000|2020-08-10 16:00:00||3027.1||3021.6||3027.1||2991.6|0
1597075500000|2020-08-10 16:05:00|3061.1|3022.1|3056.1|3022.6|3061.1|3022.6|3056.1|3015.6|0
1597075800000|2020-08-10 16:10:00|3061.1|3023.1|3055.1|3023.6|3061.1|3023.6|3055.1|3023.1|0
1597077000000|2020-08-10 16:30:00|3054.6|3017.1|3054.6|3021.6|3054.6|3021.6|3054.6|3017.1|0
1597078200000|2020-08-10 16:50:00|3061.1|3022.1|3059.6|3022.6|3061.1|3022.6|3059.6|3022.1|0
1597078500000|2020-08-10 16:55:00|3061.1|3023.1|3059.1|3023.1|3061.1|3023.1|3059.1|3023.1|0
1597078800000|2020-08-10 17:00:00|3061.1|3017.1|3058.6|3017.6|3061.1|3017.6|3058.6|2992.6|0
1597079100000|2020-08-10 17:05:00|3061.1|3018.1|3058.1|3018.1|3061.1|3018.1|3058.1|3018.1|0
1597079400000|2020-08-10 17:10:00|3061.1|3018.6|3061.1|3019.6|3061.1|3019.6|3057.6|2992.6|0
1597080000000|2020-08-10 17:20:00||3013.1||3020.6||3020.6||3013.1|0
1597080600000|2020-08-10 17:30:00||3014.1||3021.6||3021.6||3014.1|0
1597080900000|2020-08-10 17:35:00||3022.1||3022.1||3022.1||3022.1|0
1597081500000|2020-08-10 17:45:00||3015.6||3022.6||3022.6||3015.6|0
1597081800000|2020-08-10 17:50:00||3023.1||3023.1||3023.1||3023.1|0
1597082400000|2020-08-10 18:00:00||3016.6||3024.1||3024.1||3016.6|0
1597083300000|2020-08-10 18:15:00||2995.6||3024.6||3024.6||2995.6|0
1597083600000|2020-08-10 18:20:00||2995.6||3042.6||3042.6||2994.1|0
1597084800000|2020-08-10 18:40:00|3060.6||3055.1||3060.6||3055.1||0
1597085100000|2020-08-10 18:45:00|3051.6||3060.6||3071.1||3051.1||0
1597086300000|2020-08-10 19:05:00|3071.1||3061.1||3071.1||3061.1||0
1597087200000|2020-08-10 19:20:00|3071.1||3071.1||3071.1||3063.1||0
1597125600000|2020-08-11 06:00:00|3085.6|3038.6|3085.6|3038.6|3085.6|3044.1|3085.1|3038.6|0
1597128300000|2020-08-11 06:45:00|3101.6|2843.1|3101.6|2843.1|3101.6|2843.1|3101.6|2843.1|0
1597128900000|2020-08-11 06:55:00|3101.1|2994.1|3100.1|3009.1|3101.1|3009.1|3100.1|2994.1|0
1597129200000|2020-08-11 07:00:00|3100.6|3004.1|3060.1|3052.6|3100.6|3054.1|3059.1|3004.1|0
1597129500000|2020-08-11 07:05:00|3059.6|3053.1|3045.1|3037.6|3060.6|3053.6|3044.6|3037.6|0
1597129800000|2020-08-11 07:10:00|3045.6|3038.1|3049.6|3043.1|3051.6|3045.1|3045.6|3037.6|0
1597130100000|2020-08-11 07:15:00|3050.1|3043.6|3062.6|3055.1|3063.1|3056.1|3050.1|3043.6|0
1597130400000|2020-08-11 07:20:00|3063.1|3055.6|3069.1|3060.6|3073.1|3065.1|3063.1|3055.6|0
1597130700000|2020-08-11 07:25:00|3068.6|3061.1|3070.1|3061.1|3071.6|3064.6|3068.1|3059.6|0
1597131000000|2020-08-11 07:30:00|3070.6|3061.6|3073.6|3065.6|3073.6|3066.1|3069.1|3061.6|0
1597131300000|2020-08-11 07:35:00|3074.1|3066.1|3073.1|3064.1|3074.1|3066.6|3072.1|3063.1|0
1597131600000|2020-08-11 07:40:00|3072.1|3063.6|3077.6|3072.6|3077.6|3072.6|3072.1|3063.6|0
1597131900000|2020-08-11 07:45:00|3077.1|3068.6|3076.1|3067.6|3077.6|3069.1|3075.6|3067.1|5
1597132200000|2020-08-11 07:50:00|3076.6|3068.6|3078.6|3070.1|3079.1|3071.6|3074.1|3068.1|3
1597132500000|2020-08-11 07:55:00|3079.1|3070.6|3079.6|3071.1|3079.6|3072.6|3078.6|3070.1|2
1597132800000|2020-08-11 08:00:00|3080.1|3071.6|3078.1|3068.6|3082.1|3073.1|3078.1|3068.6|0
1597133100000|2020-08-11 08:05:00|3078.6|3069.1|3079.1|3070.6|3080.1|3072.6|3078.6|3069.1|0
1597133400000|2020-08-11 08:10:00|3079.6|3071.1|3079.6|3071.1|3080.1|3072.6|3077.6|3069.6|0
1597133700000|2020-08-11 08:15:00|3080.1|3071.6|3078.1|3069.6|3081.6|3074.1|3077.6|3069.6|0
1597134000000|2020-08-11 08:20:00|3078.6|3069.1|3079.1|3070.6|3081.6|3073.6|3078.6|3069.1|0
1597134300000|2020-08-11 08:25:00|3079.6|3071.1|3081.1|3074.1|3082.1|3075.6|3079.6|3070.6|0
1597134600000|2020-08-11 08:30:00|3081.6|3073.6|3080.6|3075.6|3083.1|3076.1|3080.6|3073.6|0
1597134900000|2020-08-11 08:35:00|3080.1|3072.1|3079.6|3072.6|3080.6|3074.1|3078.1|3071.1|5
1597135200000|2020-08-11 08:40:00|3080.1|3073.1|3082.6|3075.6|3083.1|3076.1|3080.1|3072.6|0
1597135500000|2020-08-11 08:45:00|3083.1|3076.1|3086.6|3080.1|3086.6|3080.6|3083.1|3076.1|0
1597135800000|2020-08-11 08:50:00|3087.1|3080.6|3086.1|3079.1|3087.6|3082.1|3085.1|3078.1|0
1597136100000|2020-08-11 08:55:00|3086.6|3080.1|3087.6|3080.1|3087.6|3080.6|3086.1|3079.6|0
1597136400000|2020-08-11 09:00:00|3087.1|3080.6|3086.6|3078.1|3087.6|3081.1|3086.1|3078.1|0
1597136700000|2020-08-11 09:05:00|3087.6|3078.6|3089.1|3080.6|3089.6|3082.1|3086.6|3078.1|0
1597137000000|2020-08-11 09:10:00|3089.6|3080.1|3088.6|3082.1|3090.1|3082.6|3082.6|3079.6|30
1597137300000|2020-08-11 09:15:00|3089.1|3082.6|3091.6|3084.6|3091.6|3085.1|3089.1|3082.6|0
1597137600000|2020-08-11 09:20:00|3092.1|3085.1|3091.1|3083.6|3093.1|3086.6|3090.6|3083.6|0
1597137900000|2020-08-11 09:25:00|3090.1|3083.1|3091.6|3084.1|3094.1|3087.6|3089.6|3083.1|0
1597138200000|2020-08-11 09:30:00|3091.1|3083.6|3093.1|3084.1|3093.1|3085.6|3090.1|3083.1|0
1597138500000|2020-08-11 09:35:00|3092.6|3084.6|3090.1|3082.6|3093.1|3086.1|3089.6|3082.6|0
1597138800000|2020-08-11 09:40:00|3090.6|3083.1|3091.1|3083.6|3091.6|3085.6|3090.6|3083.1|0
1597139100000|2020-08-11 09:45:00|3091.6|3084.1|3092.6|3085.6|3092.6|3086.1|3091.6|3084.1|0
1597139400000|2020-08-11 09:50:00|3092.1|3085.1|3090.1|3082.6|3092.1|3085.1|3090.1|3082.6|0
1597139700000|2020-08-11 09:55:00|3089.6|3083.1|3090.6|3083.1|3092.1|3085.6|3089.1|3083.1|0
1597140000000|2020-08-11 10:00:00|3090.1|3082.6|3088.1|3080.6|3090.1|3083.6|3087.6|3080.6|0
1597140300000|2020-08-11 10:05:00|3088.6|3081.1|3088.1|3080.6|3088.6|3082.1|3087.6|3080.6|0
1597140600000|2020-08-11 10:10:00|3087.1|3080.1|3085.6|3079.1|3087.1|3081.1|3085.6|3078.1|0
1597140900000|2020-08-11 10:15:00|3086.1|3079.6|3088.1|3080.6|3090.1|3083.6|3086.1|3079.6|0
1597141200000|2020-08-11 10:20:00|3087.6|3081.1|3087.6|3080.1|3087.6|3081.6|3086.1|3079.1|0
1597141500000|2020-08-11 10:25:00||3080.6||3080.6||3081.6||3080.1|0
1597141800000|2020-08-11 10:30:00|3087.1|3080.1|3087.1|3080.1|3087.1|3080.6|3086.1|3079.6|0
1597142100000|2020-08-11 10:35:00||3079.6||3080.1||3081.1||3079.6|0
1597142400000|2020-08-11 10:40:00|3087.6|3080.6|3087.6|3080.6|3087.6|3081.1|3087.6|3080.6|0
1597142700000|2020-08-11 10:45:00|3087.1|3080.1|3086.6|3079.1|3087.1|3080.1|3085.6|3079.1|0
1597143000000|2020-08-11 10:50:00|3087.1|3079.6|3087.1|3079.6|3087.6|3080.6|3086.6|3079.6|0
1597143300000|2020-08-11 10:55:00|3086.6|3079.1|3084.6|3078.1|3086.6|3079.1|3084.6|3077.1|0
1597143600000|2020-08-11 11:00:00|3085.1|3077.6|3084.1|3076.6|3096.6|3078.6|3084.1|3076.6|0
1597143900000|2020-08-11 11:05:00|3084.6|3077.1|3085.1|3078.1|3085.1|3078.6|3084.6|3076.6|0
1597144200000|2020-08-11 11:10:00|3085.6|3078.6|3085.6|3078.1|3085.6|3079.1|3085.6|3078.1|0
1597144500000|2020-08-11 11:15:00|3085.1|3077.6|3082.6|3075.6|3085.1|3077.6|3082.1|3074.6|0
1597144800000|2020-08-11 11:20:00|3082.1|3075.1|3084.6|3078.1|3084.6|3078.6|3081.1|3074.1|0
1597145100000|2020-08-11 11:25:00|3085.1|3077.6|3083.6|3075.6|3085.1|3077.6|3083.6|3075.6|0
1597145400000|2020-08-11 11:30:00|3082.6|3076.1|3082.1|3075.1|3083.1|3076.6|3081.6|3074.6|0
1597145700000|2020-08-11 11:35:00|3081.6|3074.6|3081.1|3073.6|3081.6|3074.6|3080.6|3073.1|0
1597146000000|2020-08-11 11:40:00|3080.1|3074.1|3080.1|3073.1|3080.1|3074.6|3080.1|3072.1|0
1597146300000|2020-08-11 11:45:00|3080.6|3073.6|3078.6|3071.1|3080.6|3074.1|3078.1|3071.1|0
1597146600000|2020-08-11 11:50:00|3079.1|3071.6|3080.1|3073.1|3080.1|3073.1|3079.1|3071.6|0
1597146900000|2020-08-11 11:55:00|3079.6|3072.6|3079.6|3071.6|3079.6|3073.1|3079.1|3071.6|0
1597147200000|2020-08-11 12:00:00|3080.1|3072.1|3082.6|3075.6|3082.6|3076.1|3080.1|3072.1|0
1597147500000|2020-08-11 12:05:00|3082.1|3075.1|3081.1|3073.1|3082.1|3075.1|3080.6|3073.1|0
1597147800000|2020-08-11 12:10:00|3080.6|3073.6|3080.6|3073.6|3080.6|3074.1|3080.1|3072.6|0
1597148100000|2020-08-11 12:15:00|3081.1|3074.1|3083.6|3077.1|3083.6|3077.6|3081.1|3074.1|0
1597148400000|2020-08-11 12:20:00|3084.1|3076.6|3085.1|3078.6|3085.1|3078.6|3084.1|3076.6|0
1597148700000|2020-08-11 12:25:00|3084.1|3078.1|3085.1|3078.1|3085.1|3079.1|3084.1|3077.1|0
1597149000000|2020-08-11 12:30:00||3077.6||3078.1||3079.1||3077.1|0
1597149300000|2020-08-11 12:35:00|3085.6|3078.6|3087.1|3080.1|3087.1|3081.1|3085.6|3078.1|0
1597149600000|2020-08-11 12:40:00|3086.6|3079.6|3086.6|3079.1|3087.1|3080.1|3086.1|3079.1|0
1597149900000|2020-08-11 12:45:00||3078.6||3080.1||3080.6||3078.6|0
1597150200000|2020-08-11 12:50:00|3087.1|3080.6|3085.1|3078.1|3087.1|3081.1|3085.1|3077.6|0
1597150500000|2020-08-11 12:55:00|3085.6|3078.6|3087.6|3081.6|3087.6|3081.6|3085.6|3078.6|0
1597150800000|2020-08-11 13:00:00|3088.1|3081.1|3089.1|3081.6|3090.1|3083.1|3088.1|3080.6|0
1597151100000|2020-08-11 13:05:00|3088.1|3081.1|3085.6|3078.1|3088.1|3081.6|3085.6|3078.1|0
1597151400000|2020-08-11 13:10:00|3085.1|3077.6|3085.1|3077.6|3085.1|3079.1|3084.1|3076.6|0
1597151700000|2020-08-11 13:15:00|3085.6|3078.1|3086.1|3079.1|3086.1|3079.6|3085.6|3078.1|0
1597152000000|2020-08-11 13:20:00|3086.6|3079.6|3085.1|3078.1|3087.1|3081.1|3085.1|3078.1|10
1597152300000|2020-08-11 13:25:00|3085.6|3077.6|3088.1|3081.1|3088.1|3081.6|3085.6|3077.6|0
1597152600000|2020-08-11 13:30:00|3087.6|3080.6|3084.1|3076.6|3087.6|3080.6|3084.1|3076.6|0
1597152900000|2020-08-11 13:35:00|3083.6|3076.1|3088.6|3082.1|3088.6|3082.1|3082.1|3075.6|0
1597153200000|2020-08-11 13:40:00|3088.1|3081.6|3088.6|3081.6|3089.6|3083.1|3087.1|3080.1|0
1597153500000|2020-08-11 13:45:00|3089.1|3082.1|3088.6|3082.1|3090.1|3083.6|3088.1|3081.1|0
1597153800000|2020-08-11 13:50:00|3088.1|3081.6|3085.1|3077.6|3088.1|3081.6|3084.1|3077.1|0
1597154100000|2020-08-11 13:55:00|3084.6|3078.1|3083.1|3076.1|3084.6|3078.6|3081.6|3074.1|0
1597154400000|2020-08-11 14:00:00|3083.6|3076.6|3082.6|3075.6|3085.6|3078.6|3082.6|3075.6|0
1597154700000|2020-08-11 14:05:00|3083.1|3075.1|3078.6|3072.1|3083.1|3075.1|3077.6|3070.1|2
1597155000000|2020-08-11 14:10:00|3079.1|3072.6|3080.6|3073.6|3081.1|3075.1|3079.1|3072.1|0
1597155300000|2020-08-11 14:15:00|3081.1|3074.1|3084.6|3078.1|3086.6|3079.6|3081.1|3074.1|0
1597155600000|2020-08-11 14:20:00|3083.6|3077.6|3079.6|3073.1|3083.6|3078.1|3079.6|3073.1|0
1597155900000|2020-08-11 14:25:00|3080.1|3074.1|3081.6|3074.6|3082.6|3076.1|3080.1|3073.6|0
1597156200000|2020-08-11 14:30:00|3081.1|3075.1|3077.1|3070.6|3081.6|3075.6|3077.1|3070.6|0
1597156500000|2020-08-11 14:35:00|3077.6|3070.1|3080.6|3075.1|3081.1|3075.6|3077.1|3070.1|0
1597156800000|2020-08-11 14:40:00|3080.1|3074.6|3079.6|3073.6|3080.1|3074.6|3078.6|3071.6|0
1597157100000|2020-08-11 14:45:00|3080.1|3074.6|3084.1|3078.1|3084.1|3078.1|3080.1|3073.6|0
1597157400000|2020-08-11 14:50:00|3084.6|3077.6|3082.6|3076.6|3084.6|3077.6|3081.1|3074.6|0
1597157700000|2020-08-11 14:55:00|3083.1|3076.1|3081.6|3075.1|3083.1|3077.1|3081.6|3075.1|0
1597158000000|2020-08-11 15:00:00|3082.1|3075.6|3084.6|3078.1|3084.6|3078.6|3082.1|3075.1|0
1597158300000|2020-08-11 15:05:00|3085.1|3078.6|3086.1|3080.1|3086.1|3080.6|3084.6|3078.6|0
1597158600000|2020-08-11 15:10:00|3086.6|3080.6|3088.6|3082.6|3088.6|3082.6|3086.6|3080.6|1
1597158900000|2020-08-11 15:15:00|3088.1|3082.1|3087.6|3080.6|3088.1|3082.1|3087.6|3080.6|0
1597159200000|2020-08-11 15:20:00|3088.1|3081.1|3088.6|3084.1|3088.6|3084.1|3088.1|3081.1|0
1597159500000|2020-08-11 15:25:00|3089.1|3083.6|3090.6|3084.6|3090.6|3085.6|3088.6|3082.6|6
1597159800000|2020-08-11 15:30:00|3091.1|3085.1|3094.1|3085.1|3094.1|3085.1|3089.1|3084.6|0
1597160100000|2020-08-11 15:35:00|3094.6|3084.6|3095.1|3084.6|3100.1|3084.6|3094.6|3084.6|0
1597160400000|2020-08-11 15:40:00|3094.1||3100.6||3100.6||3094.1||0
1597166400000|2020-08-11 17:20:00||3041.1||3041.1||3041.1||3041.1|1
1597166700000|2020-08-11 17:25:00||3038.1||3041.1||3041.1||3038.1|0
1597167000000|2020-08-11 17:30:00||3038.1||3041.1||3041.1||3038.1|0
1597167300000|2020-08-11 17:35:00||3038.1||3041.1||3041.1||3038.1|0
1597167900000|2020-08-11 17:45:00||3038.1||3041.6||3041.6||3038.1|0
1597168500000|2020-08-11 17:55:00||3039.6||3043.1||3043.1||3039.6|0
1597168800000|2020-08-11 18:00:00||3041.1||3044.1||3044.1||3041.1|0
1597169100000|2020-08-11 18:05:00||3041.1||3045.1||3045.1||3041.1|0
1597169400000|2020-08-11 18:10:00||3042.6||3045.6||3045.6||3042.6|0
1597169700000|2020-08-11 18:15:00||3042.6||3047.1||3047.1||3042.6|0
1597170600000|2020-08-11 18:30:00||3044.1||3048.1||3048.1||3044.1|0
1597170900000|2020-08-11 18:35:00||3045.6||3049.6||3049.6||3045.6|0
1597171500000|2020-08-11 18:45:00||3047.1||3050.1||3050.1||3047.1|0
1597172100000|2020-08-11 18:55:00||3047.1||3050.6||3050.6||3047.1|0
1597172400000|2020-08-11 19:00:00||3048.6||3051.1||3051.1||3048.6|0
1597172700000|2020-08-11 19:05:00||3048.6||3042.6||3048.6||3036.6|0
1597173000000|2020-08-11 19:10:00||3039.6||3044.1||3044.1||3039.6|0
1597173300000|2020-08-11 19:15:00||3041.1||3045.1||3045.1||3041.1|0
1597173600000|2020-08-11 19:20:00||3042.6||3047.1||3047.1||3042.6|0
1597173900000|2020-08-11 19:25:00||3044.1||3048.1||3048.1||3044.1|0
1597174200000|2020-08-11 19:30:00||3045.6||3050.1||3057.1||3020.1|0
1597174500000|2020-08-11 19:35:00||3047.1||3052.6||3052.6||3047.1|0
1597175100000|2020-08-11 19:45:00||3050.1||3051.1||3053.1||3048.6|0
1597175400000|2020-08-11 19:50:00||3048.6||3043.6||3048.6||3020.1|0
1597175700000|2020-08-11 19:55:00||3041.1||3044.6||3044.6||3041.1|0
1597212000000|2020-08-12 06:00:00|3092.1|3048.6|3101.1|3020.1|3101.1|3050.1|3090.6|3020.1|0
1597212300000|2020-08-12 06:05:00||3027.6||3029.1||3029.1||3020.1|0
1597212600000|2020-08-12 06:10:00||3027.6||3074.6||3074.6||3020.1|0
1597212900000|2020-08-12 06:15:00||3075.1||3075.1||3075.1||3075.1|0
1597213500000|2020-08-12 06:25:00||3074.6||3075.1||3075.1||3074.6|0
1597213800000|2020-08-12 06:30:00||3075.6||3075.6||3076.1||3075.6|0
1597214100000|2020-08-12 06:35:00||3076.1||3075.6||3076.1||3075.6|0
1597214400000|2020-08-12 06:40:00||3076.1||3076.1||3076.1||3076.1|0
1597214700000|2020-08-12 06:45:00||3076.6||3075.1||3079.6||3075.1|0
1597215000000|2020-08-12 06:50:00||3031.6||3052.6||3053.1||3031.6|0
1597215300000|2020-08-12 06:55:00|3100.6|3053.1|3100.6|3035.6|3100.6|3061.1|3100.6|3031.6|0
1597215600000|2020-08-12 07:00:00|3101.1|3037.6|3085.1|3078.1|3101.1|3081.6|3083.6|3031.6|0
1597215900000|2020-08-12 07:05:00|3085.6|3078.6|3078.6|3071.6|3098.6|3087.1|3078.6|3071.6|0
1597216200000|2020-08-12 07:10:00|3078.1|3072.1|3082.1|3075.1|3087.1|3081.1|3077.6|3070.1|0
1597216500000|2020-08-12 07:15:00|3082.6|3075.6|3090.1|3084.1|3090.1|3084.1|3082.6|3075.6|0
1597216800000|2020-08-12 07:20:00|3090.6|3083.6|3092.1|3085.1|3092.6|3087.1|3090.1|3083.1|0
1597217100000|2020-08-12 07:25:00|3091.6|3084.6|3090.1|3083.1|3094.6|3088.6|3090.1|3083.1|0
1597217400000|2020-08-12 07:30:00|3090.6|3083.6|3086.1|3079.6|3090.6|3084.6|3085.6|3078.6|0
1597217700000|2020-08-12 07:35:00|3085.6|3079.1|3085.1|3080.1|3087.1|3082.6|3083.1|3076.1|3
1597218000000|2020-08-12 07:40:00|3084.6|3079.6|3087.1|3081.1|3087.1|3081.6|3084.6|3077.6|0
1597218300000|2020-08-12 07:45:00|3086.6|3080.6|3082.1|3075.1|3086.6|3080.6|3082.1|3075.1|0
1597218600000|2020-08-12 07:50:00|3082.6|3075.6|3082.1|3075.6|3082.6|3076.6|3080.1|3073.1|0
1597218900000|2020-08-12 07:55:00|3082.6|3076.1|3086.1|3079.1|3087.1|3080.6|3082.6|3076.1|0
1597219200000|2020-08-12 08:00:00|3086.6|3079.6|3085.6|3078.6|3087.1|3081.1|3084.6|3077.1|0
1597219500000|2020-08-12 08:05:00|3086.1|3079.1|3083.6|3076.6|3087.1|3081.1|3083.6|3076.6|0
1597219800000|2020-08-12 08:10:00|3083.1|3076.1|3081.1|3074.6|3084.1|3078.6|3081.1|3074.1|0
1597220100000|2020-08-12 08:15:00|3081.6|3075.1|3082.1|3076.1|3082.1|3076.6|3081.6|3074.1|0
1597220400000|2020-08-12 08:20:00|3082.6|3075.6|3082.1|3075.6|3083.6|3078.1|3082.1|3074.6|0
1597220700000|2020-08-12 08:25:00|3081.6|3075.1|3078.6|3072.1|3081.6|3075.1|3078.6|3072.1|0
1597221000000|2020-08-12 08:30:00|3079.1|3072.6|3077.1|3070.6|3079.1|3073.6|3076.6|3070.1|0
1597221300000|2020-08-12 08:35:00|3076.6|3071.1|3076.1|3069.6|3077.1|3071.1|3075.6|3069.1|0
1597221600000|2020-08-12 08:40:00|3075.6|3069.1|3079.1|3069.1|3080.1|3070.6|3075.6|3069.1|0
1597221900000|2020-08-12 08:45:00|3079.6|3070.1|3078.1|3072.1|3079.6|3072.6|3076.1|3070.1|0
1597222200000|2020-08-12 08:50:00|3078.6|3072.6|3076.6|3071.1|3078.6|3073.1|3076.6|3070.1|0
1597222500000|2020-08-12 08:55:00|3076.1|3070.6|3072.6|3068.6|3076.1|3070.6|3072.6|3068.6|0
1597222800000|2020-08-12 09:00:00|3072.1|3066.1|3070.1|3065.1|3072.1|3066.1|3068.6|3062.6|4
1597223100000|2020-08-12 09:05:00|3069.6|3064.6|3072.6|3066.6|3072.6|3066.6|3069.6|3063.6|0
1597223400000|2020-08-12 09:10:00|3072.1|3066.1|3073.6|3067.6|3074.1|3068.6|3072.1|3066.1|0
1597223700000|2020-08-12 09:15:00|3072.6|3067.1|3072.1|3066.1|3072.6|3068.1|3071.6|3065.6|0
1597224000000|2020-08-12 09:20:00|3071.6|3065.6|3073.6|3068.1|3074.1|3068.6|3071.1|3064.6|0
1597224300000|2020-08-12 09:25:00|3073.1|3067.6|3072.1|3066.1|3073.1|3067.6|3071.6|3065.6|0
1597224600000|2020-08-12 09:30:00|3071.6|3065.6|3071.6|3065.6|3072.1|3066.6|3071.1|3064.6|0
1597224900000|2020-08-12 09:35:00|3071.1|3065.1|3067.6|3061.6|3071.1|3066.1|3067.6|3061.6|0
1597225200000|2020-08-12 09:40:00|3068.1|3061.1|3068.1|3061.6|3068.6|3063.1|3067.6|3061.1|0
1597225500000|2020-08-12 09:45:00|3067.6|3063.6|3068.1|3062.1|3068.1|3063.6|3067.6|3060.6|1
1597225800000|2020-08-12 09:50:00|3067.6|3061.6|3067.1|3061.6|3068.1|3062.1|3066.6|3060.6|0
1597226100000|2020-08-12 09:55:00|3067.6|3061.1|3066.6|3060.1|3068.1|3062.1|3066.6|3060.1|0
1597226400000|2020-08-12 10:00:00|3066.1|3060.6|3065.6|3059.1|3066.1|3061.1|3065.6|3059.1|0
1597226700000|2020-08-12 10:05:00|3065.1||3064.6||3065.1||3064.6||2
1597227000000|2020-08-12 10:10:00|3065.1|3059.6|3066.6|3061.1|3067.1|3061.6|3064.6|3059.6|0
1597227300000|2020-08-12 10:15:00|3067.1|3063.1|3068.1|3063.1|3068.1|3063.1|3066.6|3063.1|0
1597227600000|2020-08-12 10:20:00|3067.6|3063.6|3068.1|3063.6|3068.1|3063.6|3067.6|3063.1|0
1597227900000|2020-08-12 10:25:00|3068.6|3064.1|3068.1|3064.1|3069.6|3064.1|3068.1|3064.1|0
1597228200000|2020-08-12 10:30:00|3068.6|3064.6|3069.1|3064.6|3069.1|3064.6|3068.1|3064.1|2
1597228500000|2020-08-12 10:35:00|3068.6|3065.1|3069.1|3065.1|3069.6|3065.1|3068.1|3064.6|0
1597228800000|2020-08-12 10:40:00|3069.6|3065.6|3070.6|3066.1|3070.6|3066.6|3069.1|3065.1|0
1597229100000|2020-08-12 10:45:00|3070.1|3063.6|3069.6|3064.1|3070.1|3064.6|3069.1|3063.6|1
1597229400000|2020-08-12 10:50:00|3070.1|3063.6|3069.6|3063.6|3070.1|3064.6|3069.6|3063.6|0
1597229700000|2020-08-12 10:55:00|3069.1||3070.1||3070.1||3068.6||0
1597230000000|2020-08-12 11:00:00|3070.6|3063.1|3069.1|3063.6|3075.1|3063.6|3068.1|3063.1|0
1597230300000|2020-08-12 11:05:00||3063.1||3063.6||3063.6||3063.1|0
1597230600000|2020-08-12 11:10:00|3068.6|3063.1|3069.6|3063.6|3069.6|3063.6|3068.1|3063.1|0
1597230900000|2020-08-12 11:15:00|3069.1|3064.1|3070.1|3064.1|3070.6|3065.1|3069.1|3063.6|0
1597231200000|2020-08-12 11:20:00|3070.6|3064.6|3067.6|3063.1|3071.1|3065.1|3067.6|3063.1|0
1597231500000|2020-08-12 11:25:00|3067.1|3063.6|3068.1|3063.1|3068.6|3063.6|3066.6|3063.1|0
1597231800000|2020-08-12 11:30:00|3068.6|3063.6|3069.1|3063.6|3069.6|3063.6|3068.1|3063.1|0
1597232100000|2020-08-12 11:35:00|3069.6|3063.1|3069.1|3063.6|3069.6|3063.6|3068.1|3063.1|0
1597232400000|2020-08-12 11:40:00|3068.6|3063.1|3068.6|3063.1|3069.1|3063.6|3068.1|3063.1|0
1597232700000|2020-08-12 11:45:00|3069.1|3063.6|3069.1|3063.6|3069.1|3063.6|3068.6|3063.1|0
1597233000000|2020-08-12 11:50:00|3068.6||3069.1||3069.6||3068.6||0
1597233300000|2020-08-12 11:55:00|3069.6|3063.1|3067.6|3063.1|3069.6|3063.1|3066.6|3063.1|0
1597233600000|2020-08-12 12:00:00|3068.1|3063.6|3068.6|3064.6|3068.6|3064.6|3067.6|3063.1|15
1597233900000|2020-08-12 12:05:00|3069.1|3066.6|3069.6|3066.6|3070.1|3066.6|3069.1|3066.6|2
1597234200000|2020-08-12 12:10:00|3070.1|3063.6|3068.6|3063.6|3070.1|3063.6|3068.6|3063.6|12
1597234500000|2020-08-12 12:15:00|3068.1|3063.1|3065.6|3059.1|3068.1|3063.1|3064.6|3058.1|7
1597234800000|2020-08-12 12:20:00|3066.1|3058.6|3070.1|3063.6|3070.1|3064.1|3066.1|3058.6|0
1597235100000|2020-08-12 12:25:00|3069.6|3063.1|3069.1|3061.6|3069.6|3063.6|3068.1|3061.6|0
1597235400000|2020-08-12 12:30:00|3068.6|3061.1|3069.1|3063.1|3069.1|3063.1|3067.6|3060.1|0
1597235700000|2020-08-12 12:35:00|3069.6|3062.6|3071.6|3065.6|3072.6|3066.6|3069.6|3062.6|0
1597236000000|2020-08-12 12:40:00|3071.1|3065.1|3069.6|3063.6|3071.6|3065.6|3069.6|3062.6|0
1597236300000|2020-08-12 12:45:00|3070.1|3063.1|3070.1|3063.6|3071.1|3065.1|3069.6|3063.1|0
1597236600000|2020-08-12 12:50:00|3070.6|3064.1|3074.1|3068.1|3074.1|3068.1|3070.6|3063.6|0
1597236900000|2020-08-12 12:55:00|3074.6|3068.6|3077.1|3070.6|3077.6|3071.1|3074.6|3068.1|0
1597237200000|2020-08-12 13:00:00|3076.6|3070.1|3073.6|3066.6|3076.6|3070.6|3073.6|3066.6|0
1597237500000|2020-08-12 13:05:00|3074.1|3067.1|3072.6|3065.6|3074.1|3068.1|3072.6|3065.1|0
1597237800000|2020-08-12 13:10:00|3072.1|3066.1|3073.6|3067.1|3073.6|3067.6|3072.1|3065.6|0
1597238100000|2020-08-12 13:15:00|3073.1|3067.6|3071.1|3067.1|3073.6|3068.1|3071.1|3064.6|0
1597238400000|2020-08-12 13:20:00|3071.6|3067.6|3072.1|3067.6|3072.1|3067.6|3071.6|3067.1|0
1597238700000|2020-08-12 13:25:00|3071.6|3067.1|3070.6|3064.1|3072.1|3067.6|3070.6|3063.6|5
1597239000000|2020-08-12 13:30:00|3071.1|3064.6|3070.6|3064.1|3072.1|3066.1|3070.1|3063.6|0
1597239300000|2020-08-12 13:35:00|3070.1|3064.6|3070.1|3064.1|3072.6|3066.1|3070.1|3063.1|0
1597239600000|2020-08-12 13:40:00|3070.6|3063.6|3070.6|3066.6|3071.6|3067.1|3070.1|3063.6|0
1597239900000|2020-08-12 13:45:00|3071.1|3067.1|3076.1|3070.1|3076.1|3070.1|3070.6|3067.1|0
1597240200000|2020-08-12 13:50:00|3075.6|3069.6|3077.6|3071.1|3078.1|3071.6|3074.6|3067.6|0
1597240500000|2020-08-12 13:55:00|3078.1|3071.6|3078.6|3071.6|3079.1|3073.1|3077.6|3071.1|0
1597240800000|2020-08-12 14:00:00|3078.1|3072.6|3081.6|3074.6|3081.6|3075.6|3078.1|3070.6|0
1597241100000|2020-08-12 14:05:00|3081.1|3074.1|3082.1|3076.1|3083.6|3077.1|3081.1|3074.1|0
1597241400000|2020-08-12 14:10:00|3082.6|3076.6|3083.1|3078.1|3083.6|3079.1|3082.6|3076.6|10
1597241700000|2020-08-12 14:15:00|3083.6|3078.6|3087.6|3081.6|3088.1|3082.6|3083.6|3078.1|0
1597242000000|2020-08-12 14:20:00|3088.1|3082.1|3091.1|3086.1|3091.1|3086.1|3087.6|3080.6|0
1597242300000|2020-08-12 14:25:00|3092.6|3087.6|3093.6|3088.1|3094.6|3090.1|3091.6|3086.6|6
1597242600000|2020-08-12 14:30:00|3095.1|3088.6|3099.1|3093.1|3099.1|3093.6|3095.1|3088.6|7
1597242900000|2020-08-12 14:35:00|3099.6|3093.6|3099.6|3092.6|3100.6|3095.1|3099.6|3092.6|0
1597243200000|2020-08-12 14:40:00|3100.1|3093.1|3104.6|3098.6|3104.6|3099.1|3099.6|3093.1|0
1597243500000|2020-08-12 14:45:00|3105.1|3099.1|3105.1|3098.6|3105.1|3099.1|3105.1|3097.6|0
1597243800000|2020-08-12 14:50:00|3105.6|3099.1|3104.1|3097.1|3106.1|3100.6|3104.1|3097.1|0
1597244100000|2020-08-12 14:55:00|3103.6|3098.1|3101.6|3095.6|3103.6|3098.1|3101.1|3094.1|0
1597244400000|2020-08-12 15:00:00|3102.1|3095.1|3104.1|3097.6|3104.1|3098.6|3101.6|3095.1|0
1597244700000|2020-08-12 15:05:00|3104.6|3098.1|3105.6|3099.6|3106.6|3100.6|3104.6|3098.1|0
1597245000000|2020-08-12 15:10:00|3106.1|3100.1|3111.1|3104.1|3111.6|3105.1|3106.1|3099.1|0
1597245300000|2020-08-12 15:15:00|3112.1|3104.6|3108.6|3101.6|3112.1|3106.1|3108.6|3101.6|0
1597245600000|2020-08-12 15:20:00|3108.1|3101.1|3108.6|3103.1|3108.6|3104.1|3106.6|3100.1|3
1597245900000|2020-08-12 15:25:00|3108.1|3102.6|3111.1|3102.6|3111.1|3103.1|3108.1|3101.1|0
1597246200000|2020-08-12 15:30:00|3115.1|3097.1|3113.6|3097.6|3115.6|3102.1|3107.6|3096.6|0
1597246500000|2020-08-12 15:35:00|3114.1|3096.1|3116.6|3093.6|3120.1|3109.6|3101.6|3091.6|4
1597246800000|2020-08-12 15:40:00|3122.1|3092.1|3122.1|3087.1|3128.1|3092.1|3121.1|3079.6|0
1597247100000|2020-08-12 15:45:00|3128.1|3080.1|3152.6|3088.1|3152.6|3088.1|3119.6|3067.1|0
1597247400000|2020-08-12 15:50:00||3067.1||3089.1||3089.1||3067.1|0
1597247700000|2020-08-12 15:55:00|3159.1|3089.6|3152.6|3089.6|3159.1|3089.6|3152.6|3089.6|0
1597248000000|2020-08-12 16:00:00|3152.1|3082.6|3152.1|3091.1|3152.1|3091.1|3152.1|3082.6|0
1597248300000|2020-08-12 16:05:00|3159.1|3091.6|3125.6|3092.6|3159.1|3092.6|3124.6|3091.6|0
1597248600000|2020-08-12 16:10:00|3150.6|3086.1|3150.6|3087.1|3150.6|3087.1|3121.1|3070.1|0
1597248900000|2020-08-12 16:15:00||3080.1||3087.6||3087.6||3080.1|0
1597249200000|2020-08-12 16:20:00||3080.6||3085.6||3088.6||3080.6|0
1597249500000|2020-08-12 16:25:00||3070.1||3086.6||3086.6||3070.1|0
1597250400000|2020-08-12 16:40:00||3070.1||3087.1||3087.1||3070.1|0
1597252500000|2020-08-12 17:15:00||3070.1||3087.6||3087.6||3070.1|0
1597252800000|2020-08-12 17:20:00||3070.1||3089.1||3089.1||3070.1|0
1597253100000|2020-08-12 17:25:00||3070.1||3079.1||3091.6||3070.1|0
1597253400000|2020-08-12 17:30:00||3070.1||3070.1||3070.1||3070.1|0
1597261500000|2020-08-12 19:45:00|3143.6||3143.1||3143.6||3143.1||0
1597298400000|2020-08-13 06:00:00|3127.6|3077.1|3151.1|3069.6|3151.1|3078.6|3126.1|3069.6|0
1597301400000|2020-08-13 06:50:00|3150.6|3070.1|3150.6|3070.1|3150.6|3070.1|3150.6|3070.1|0
1597302000000|2020-08-13 07:00:00|3151.1|3069.6|3116.6|3108.6|3151.1|3109.1|3111.1|3069.6|0
1597302300000|2020-08-13 07:05:00|3116.1|3109.1|3111.1|3103.1|3118.6|3110.1|3102.6|3095.6|0
1597302600000|2020-08-13 07:10:00|3110.6|3102.6|3102.6|3099.6|3111.1|3103.1|3102.6|3099.1|0
1597302900000|2020-08-13 07:15:00|3102.1|3095.6|3107.6|3099.6|3107.6|3100.1|3101.6|3094.6|1
1597303200000|2020-08-13 07:20:00|3108.1|3100.1|3113.1|3106.6|3113.1|3107.1|3107.6|3100.1|0
1597303500000|2020-08-13 07:25:00|3113.6|3107.1|3115.1|3109.1|3117.1|3111.1|3112.6|3105.6|0
1597303800000|2020-08-13 07:30:00|3115.6|3108.6|3105.6|3099.1|3115.6|3109.1|3105.6|3099.1|0
1597304100000|2020-08-13 07:35:00|3105.1|3098.6|3106.1|3099.6|3108.1|3101.1|3105.1|3098.6|0
1597304400000|2020-08-13 07:40:00|3105.6|3099.1|3110.1|3103.6|3110.6|3104.1|3105.6|3099.1|0
1597304700000|2020-08-13 07:45:00|3110.6|3103.1|3110|3104.5|3113.5|3107|3109|3102.5|0
1597305000000|2020-08-13 07:50:00|3110.5|3104|3110.5|3104|3112.5|3106|3109|3102.5|0
1597305300000|2020-08-13 07:55:00|3110|3103.5|3109.5|3102.5|3111|3104.5|3108|3101.5|0
1597305600000|2020-08-13 08:00:00|3110|3103.5|3114.5|3108|3116|3109.5|3110|3103|0
1597305900000|2020-08-13 08:05:00|3114|3107.5|3113.5|3107|3114.5|3108.5|3111|3104|0
1597306200000|2020-08-13 08:10:00|3113|3106.5|3112|3105.5|3113.5|3107|3112|3105|0
1597306500000|2020-08-13 08:15:00|3111|3105|3112.5|3106|3112.5|3106.5|3107|3101|1
1597306800000|2020-08-13 08:20:00|3112|3105.5|3113.5|3107|3114|3107.5|3112|3105|0
1597307100000|2020-08-13 08:25:00|3114|3106.5|3113.5|3107|3114|3107.5|3112.5|3105.5|0
1597307400000|2020-08-13 08:30:00|3113|3106.5|3115|3108.5|3115.5|3109|3112|3105|0
1597307700000|2020-08-13 08:35:00|3115.5|3109|3115.5|3109|3116|3110.5|3115|3108.5|0
1597308000000|2020-08-13 08:40:00|3115|3108.5|3116|3109.5|3117|3110.5|3114.5|3108|0
1597308300000|2020-08-13 08:45:00|3116.5|3110|3117.5|3111|3118.5|3112|3116|3110|0
1597308600000|2020-08-13 08:50:00|3118|3111.5|3121|3115|3121.5|3115.5|3117.5|3111.5|0
1597308900000|2020-08-13 08:55:00|3120.5|3114.5|3121.5|3115|3121.5|3115|3119.5|3112.5|0
1597309200000|2020-08-13 09:00:00|3121|3114.5|3118.5|3112|3121.5|3114.5|3118|3111.5|0
1597309500000|2020-08-13 09:05:00|3118|3111.5|3118|3111.5|3118.5|3112.5|3117|3110.5|0
1597309800000|2020-08-13 09:10:00|3118.5|3112|3118|3111|3119|3112.5|3118|3111|0
1597310100000|2020-08-13 09:15:00|3117.5|3110.5|3117|3110.5|3118.5|3112|3117|3110.5|0
1597310400000|2020-08-13 09:20:00|3116.5|3110|3115.5|3108.5|3116.5|3111|3115.5|3108.5|0
1597310700000|2020-08-13 09:25:00|3115|3109|3116.5|3109.5|3117|3111|3115|3108.5|0
1597311000000|2020-08-13 09:30:00|3116|3109|3115.5|3109|3116|3110|3115|3108.5|0
1597311300000|2020-08-13 09:35:00|3116|3109.5|3112|3105.5|3116.5|3110|3112|3105.5|0
1597311600000|2020-08-13 09:40:00|3112.5|3105|3112|3105.5|3114|3107.5|3111|3104.5|0
1597311900000|2020-08-13 09:45:00|3111.5|3106|3113|3106.5|3113.5|3107|3111.5|3106|0
1597312200000|2020-08-13 09:50:00|3113.5|3107|3115.5|3109|3115.5|3109.5|3113.5|3107|0
1597312500000|2020-08-13 09:55:00|3115|3108.5|3116|3109.5|3116|3109.5|3115|3108|0
1597312800000|2020-08-13 10:00:00|3115.5|3109|3117|3110.5|3117.5|3110.5|3115.5|3108.5|0
1597313100000|2020-08-13 10:05:00|3116.5|3110|3117|3110|3118|3111.5|3116.5|3110|0
1597313400000|2020-08-13 10:10:00|3116|3109.5|3116|3109.5|3116.5|3110.5|3115.5|3109.5|0
1597313700000|2020-08-13 10:15:00|3115|3109|3118.5|3112|3119|3112.5|3115|3108.5|0
1597314000000|2020-08-13 10:20:00|3119|3112.5|3118.5|3111.5|3120.5|3114|3118|3111.5|0
1597314300000|2020-08-13 10:25:00|3118|3112.5|3116.5|3110|3118.5|3112.5|3116.5|3110|0
1597314600000|2020-08-13 10:30:00|3116|3109.5|3116.5|3110|3116.5|3110.5|3115|3108.5|0
1597314900000|2020-08-13 10:35:00|3117|3110.5|3118.5|3112|3118.5|3112|3116.5|3110|0
1597315200000|2020-08-13 10:40:00|3118|3111.5|3116|3109|3118.5|3111.5|3115.5|3109|0
1597315500000|2020-08-13 10:45:00|3115|3108.5|3115.5|3108.5|3115.5|3109.5|3115|3108.5|0
1597315800000|2020-08-13 10:50:00|3115|3108|3113|3107|3115|3108|3113|3106|0
1597316100000|2020-08-13 10:55:00|3113.5|3106.5|3113.5|3107|3113.5|3107.5|3112.5|3106|3
1597316400000|2020-08-13 11:00:00|3116|3108|3117|3111|3117.5|3111|3114.5|3105|0
1597316700000|2020-08-13 11:05:00|3117.5|3112|3120.5|3114|3121|3115|3117.5|3111.5|0
1597317000000|2020-08-13 11:10:00|3121|3114.5|3122.5|3116|3123|3116.5|3120.5|3114.5|0
1597317300000|2020-08-13 11:15:00|3122|3115.5|3122|3115.5|3122.5|3115.5|3120|3113.5|0
1597317600000|2020-08-13 11:20:00|3122.5|3116.5|3121.5|3114.5|3125|3120|3121|3114.5|1
1597317900000|2020-08-13 11:25:00|3122|3115|3122.5|3116|3123|3116.5|3121.5|3115|0
1597318200000|2020-08-13 11:30:00|3122|3115.5|3141|3100|3147|3115.5|3117.5|3100|0
1597318500000|2020-08-13 11:35:00|3136|3102.5|3126|3119.5|3136|3120.5|3123.5|3102.5|0
1597318800000|2020-08-13 11:40:00|3125.5|3120|3133.5|3127|3133.5|3127.5|3125.5|3119.5|0
1597319100000|2020-08-13 11:45:00|3133|3128|3133|3126.5|3136|3129|3132.5|3126.5|0
1597319400000|2020-08-13 11:50:00|3132.5|3126|3128|3121.5|3132.5|3126|3128|3120.5|0
1597319700000|2020-08-13 11:55:00|3128.5|3122|3128.5|3122|3129|3122.5|3126.5|3120|0
1597320000000|2020-08-13 12:00:00|3129|3122.5|3127.5|3121|3129.5|3123|3127|3121|0
1597320300000|2020-08-13 12:05:00|3127|3120.5|3126|3118.5|3129.5|3122|3126|3118.5|0
1597320600000|2020-08-13 12:10:00|3125|3119|3124.5|3117.5|3126|3120|3124|3117.5|0
1597320900000|2020-08-13 12:15:00|3124|3117|3123|3117|3124|3118|3122|3115|0
1597321200000|2020-08-13 12:20:00|3123.5|3116.5|3121.5|3115.5|3123.5|3117|3121.5|3115|0
1597321500000|2020-08-13 12:25:00|3122|3115|3121.5|3115|3122|3116.5|3120|3114.5|0
1597321800000|2020-08-13 12:30:00|3121|3116|3123.5|3116.5|3124|3118|3120.5|3115.5|0
1597322100000|2020-08-13 12:35:00|3124|3117|3124|3118|3124.5|3118|3123.5|3117|0
1597322400000|2020-08-13 12:40:00|3124.5|3118.5|3124|3118|3125.5|3119.5|3124|3118|0
1597322700000|2020-08-13 12:45:00|3123.5|3117.5|3122|3115.5|3123.5|3117.5|3122|3115.5|0
1597323000000|2020-08-13 12:50:00|3121|3115|3121|3115|3121.5|3116|3118|3113|0
1597323300000|2020-08-13 12:55:00|3121.5|3115.5|3120.5|3114|3121.5|3116|3120.5|3113.5|0
1597323600000|2020-08-13 13:00:00|3121|3114.5|3119.5|3112.5|3121|3115|3118|3111.5|0
1597323900000|2020-08-13 13:05:00|3118.5|3112|3121|3114.5|3121|3115.5|3118.5|3112|0
1597324200000|2020-08-13 13:10:00|3120.5|3114|3119|3112.5|3120.5|3114.5|3118.5|3112|0
1597324500000|2020-08-13 13:15:00|3119.5|3112|3118|3111.5|3119.5|3113.5|3118|3111.5|0
1597324800000|2020-08-13 13:20:00|3118.5|3112|3118|3111.5|3119|3112.5|3118|3111.5|0
1597325100000|2020-08-13 13:25:00|3117.5|3111|3117|3110.5|3117.5|3111.5|3116|3109|0
1597325400000|2020-08-13 13:30:00|3116|3111|3116|3109.5|3117.5|3111.5|3114|3107|0
1597325700000|2020-08-13 13:35:00|3116.5|3109|3120|3113.5|3120.5|3114|3116.5|3109|0
1597326000000|2020-08-13 13:40:00|3119.5|3113|3124|3118|3124.5|3118|3119|3112.5|0
1597326300000|2020-08-13 13:45:00|3124.5|3117.5|3118.5|3111.5|3124.5|3118.5|3118.5|3111.5|0
1597326600000|2020-08-13 13:50:00|3118|3111|3117|3112.5|3119.5|3113|3117|3110.5|0
1597326900000|2020-08-13 13:55:00|3117.5|3113|3122|3116.5|3122|3116.5|3117|3112.5|0
1597327200000|2020-08-13 14:00:00|3122.5|3116|3120|3113.5|3122.5|3116|3120|3113.5|0
1597327500000|2020-08-13 14:05:00|3119.5|3114|3121|3114.5|3121.5|3115.5|3117|3112.5|0
1597327800000|2020-08-13 14:10:00|3120.5|3114|3121|3114.5|3121.5|3115.5|3120.5|3114|0
1597328100000|2020-08-13 14:15:00|3120.5|3114|3119|3113|3120.5|3114|3118.5|3113|0
1597328400000|2020-08-13 14:20:00|3119.5|3114|3119|3113|3120|3114|3118.5|3113|0
1597328700000|2020-08-13 14:25:00|3119.5|3112.5|3119|3113|3119.5|3113|3116.5|3112.5|0
1597329000000|2020-08-13 14:30:00|3119.5|3113.5|3123.5|3117.5|3123.5|3118|3119.5|3113.5|0
1597329300000|2020-08-13 14:35:00|3123|3117|3127|3121|3127.5|3121.5|3122.5|3116.5|0
1597329600000|2020-08-13 14:40:00|3127.5|3120.5|3130|3124|3130.5|3124.5|3126|3120|0
1597329900000|2020-08-13 14:45:00|3129.5|3123.5|3130.5|3123.5|3130.5|3123.5|3127|3121.5|0
1597330200000|2020-08-13 14:50:00|3130|3124|3129|3122.5|3130.5|3124.5|3127.5|3121.5|0
1597330500000|2020-08-13 14:55:00|3128.5|3122|3128.5|3122|3129|3122.5|3127|3120.5|0
1597330800000|2020-08-13 15:00:00|3129|3122.5|3130.5|3124.5|3130.5|3124.5|3128.5|3122.5|0
1597331100000|2020-08-13 15:05:00|3131|3125|3131|3124.5|3132|3126|3130.5|3124|0
1597331400000|2020-08-13 15:10:00|3131.5|3125|3132|3125.5|3133.5|3126.5|3131|3125|0
1597331700000|2020-08-13 15:15:00|3131.5|3126|3133|3126.5|3134|3127.5|3131|3126|0
1597332000000|2020-08-13 15:20:00|3132.5|3128|3135.5|3129|3135.5|3129.5|3132.5|3126.5|2
1597332300000|2020-08-13 15:25:00|3136|3129.5|3134|3126.5|3136|3130|3133|3126.5|0
1597332600000|2020-08-13 15:30:00|3134.5|3126|3132.5|3119|3136|3126|3128.5|3119|0
1597332900000|2020-08-13 15:35:00|3133|3118.5|3135|3115|3140|3118.5|3133|3113.5|0
1597333200000|2020-08-13 15:40:00|3140.5|3113|3140.5|3108|3140.5|3113|3140.5|3077.5|0
1597333500000|2020-08-13 15:45:00||3101||3109.5||3109.5||3077.5|0
1597334100000|2020-08-13 15:55:00||3069||3108.5||3108.5||3069|0
1597335000000|2020-08-13 16:10:00||3102||3109||3109||3102|0
1597335300000|2020-08-13 16:15:00||3077.5||3110||3110||3077.5|0
1597335900000|2020-08-13 16:25:00||3079.5||3110.5||3110.5||3079.5|0
1597336200000|2020-08-13 16:30:00||3103.5||3111.5||3111.5||3103.5|0
1597336800000|2020-08-13 16:40:00||3104||3112||3112||3104|0
1597337100000|2020-08-13 16:45:00||3105||3111||3111||3105|0
1597338300000|2020-08-13 17:05:00||3104.5||3105.5||3105.5||3078|0
1597338900000|2020-08-13 17:15:00||3098.5||3106.5||3106.5||3078|0
1597339500000|2020-08-13 17:25:00||3099.5||3107||3107||3099.5|0
1597339800000|2020-08-13 17:30:00||3069||3101||3107.5||3069|0
1597340100000|2020-08-13 17:35:00||3069||3101.5||3101.5||3069|0
1597341000000|2020-08-13 17:50:00|3139.5||3139||3139.5||3139||0
1597341300000|2020-08-13 17:55:00||3094.5||3102||3102||3094.5|0
1597341900000|2020-08-13 18:05:00||3069||3104||3105.5||3069|0
1597342200000|2020-08-13 18:10:00||3069||3098.5||3104.5||3069|0
1597342800000|2020-08-13 18:20:00||3091.5||3090.5||3096.5||3090|0
1597343100000|2020-08-13 18:25:00||3083.5||3091.5||3091.5||3083.5|0
1597343400000|2020-08-13 18:30:00||3084.5||3093||3093||3084.5|0
1597344300000|2020-08-13 18:45:00||3069||3093.5||3093.5||3069|0
1597346100000|2020-08-13 19:15:00||3086.5||3094||3094||3086.5|0
1597346700000|2020-08-13 19:25:00||3087||3094.5||3094.5||3087|0
1597347000000|2020-08-13 19:30:00||3087.5||3095||3095||3087.5|0
1597347600000|2020-08-13 19:40:00||3088||3095.5||3095.5||3088|0
1597347900000|2020-08-13 19:45:00||3088.5||3096||3096||3088.5|0
1597348500000|2020-08-13 19:55:00||3069||3097||3097||3069|0
1597384800000|2020-08-14 06:00:00|3141|3102.5|3141|3068.5|3141|3102.5|3140.5|3068.5|0
1597385100000|2020-08-14 06:05:00||3069||3069||3069||3069|0
1597385400000|2020-08-14 06:10:00|3139.5||3139.5||3139.5||3139.5||0
1597385700000|2020-08-14 06:15:00|3141||3141||3141||3141||0
1597387500000|2020-08-14 06:45:00||3075||3075.5||3075.5||3075|0
1597387800000|2020-08-14 06:50:00||3069.5||3069.5||3069.5||3069.5|0
1597388100000|2020-08-14 06:55:00|3140.5|3070|3140.5|3069|3141|3070.5|3140.5|3069|0
1597388400000|2020-08-14 07:00:00|3140|3071.5|3114.5|3106|3140.5|3123|3114.5|3071.5|0
1597388700000|2020-08-14 07:05:00|3113.5|3105.5|3106.5|3101|3140|3107|3106.5|3080.5|0
1597389000000|2020-08-14 07:10:00|3107|3100.5|3107|3102.5|3112.5|3105|3107|3100.5|0
1597389300000|2020-08-14 07:15:00|3107.5|3103|3108.5|3102.5|3109|3103|3104.5|3098|0
1597389600000|2020-08-14 07:20:00|3109|3103.5|3111.5|3104.5|3114.5|3108|3109|3103.5|0
1597389900000|2020-08-14 07:25:00|3111|3105|3112|3105.5|3113|3107.5|3110.5|3104.5|0
1597390200000|2020-08-14 07:30:00|3112.5|3106|3111.5|3106|3113.5|3107.5|3110|3104|0
1597390500000|2020-08-14 07:35:00|3111|3105.5|3113.5|3107.5|3114|3108.5|3111|3105|3
1597390800000|2020-08-14 07:40:00|3114|3108|3111.5|3104.5|3116|3110.5|3111|3104|0
1597391100000|2020-08-14 07:45:00|3110.5|3104|3105.5|3100.5|3110.5|3104|3104|3099.5|3
1597391400000|2020-08-14 07:50:00|3106|3100|3102.5|3096.5|3106|3100|3100.5|3094|0
1597391700000|2020-08-14 07:55:00|3102|3096|3102.5|3096.5|3104|3098.5|3099.5|3094|0
1597392000000|2020-08-14 08:00:00|3103|3096|3098.5|3093|3103|3097.5|3097|3090.5|0
1597392300000|2020-08-14 08:05:00|3099.5|3092.5|3096.5|3091|3101.5|3096|3095.5|3090|4
1597392600000|2020-08-14 08:10:00|3096|3090.5|3097.5|3092|3098|3092|3092.5|3086|0
1597392900000|2020-08-14 08:15:00|3096.5|3091.5|3092.5|3087|3097.5|3092|3092.5|3087|0
1597393200000|2020-08-14 08:20:00|3092|3086.5|3094.5|3086|3096|3089.5|3091|3084|0
1597393500000|2020-08-14 08:25:00|3094|3085.5|3090.5|3086|3094.5|3087.5|3090.5|3084.5|0
1597393800000|2020-08-14 08:30:00|3090|3085.5|3090|3084|3091.5|3086.5|3089.5|3083|1
1597394100000|2020-08-14 08:35:00|3089.5|3083.5|3093|3087.5|3094.5|3088.5|3089|3082.5|0
1597394400000|2020-08-14 08:40:00|3093.5|3087|3095.5|3090.5|3096|3090.5|3093|3086.5|0
1597394700000|2020-08-14 08:45:00|3095|3090|3089.5|3084|3095|3090|3089.5|3083|0
1597395000000|2020-08-14 08:50:00|3089|3083.5|3085|3078.5|3089|3083.5|3085|3078.5|3
1597395300000|2020-08-14 08:55:00|3085.5|3079|3087|3080.5|3087|3083.5|3085|3078.5|2
1597395600000|2020-08-14 09:00:00|3087.5|3080|3087|3081.5|3088.5|3083|3086.5|3080|0
1597395900000|2020-08-14 09:05:00|3087.5|3082|3086|3080|3087.5|3082.5|3085|3079|0
1597396200000|2020-08-14 09:10:00|3085.5|3079.5|3085|3078.5|3085.5|3079.5|3083|3076|0
1597396500000|2020-08-14 09:15:00|3085.5|3079|3088.5|3083|3088.5|3083.5|3085|3079|0
1597396800000|2020-08-14 09:20:00|3088|3082.5|3091|3085.5|3091|3085.5|3088|3081.5|0
1597397100000|2020-08-14 09:25:00|3091.5|3085|3096.5|3090.5|3098|3092|3091|3085|0
1597397400000|2020-08-14 09:30:00|3097|3090|3093|3087|3097.5|3092|3093|3087|0
1597397700000|2020-08-14 09:35:00|3092.5|3086.5|3089|3083.5|3092.5|3088|3089|3083.5|1
1597398000000|2020-08-14 09:40:00|3089.5|3084.5|3091|3085.5|3091.5|3086|3089|3083|0
1597398300000|2020-08-14 09:45:00|3091.5|3086|3090|3085|3092|3086.5|3089.5|3084|0
1597398600000|2020-08-14 09:50:00|3090.5|3084.5|3091.5|3086|3092.5|3087|3090|3084|0
1597398900000|2020-08-14 09:55:00|3091|3085.5|3095|3089|3095.5|3090.5|3090.5|3084.5|0
1597399200000|2020-08-14 10:00:00|3094|3088.5|3095|3088.5|3095.5|3090.5|3093|3087|0
1597399500000|2020-08-14 10:05:00|3094.5|3089|3092|3085.5|3094.5|3089.5|3092|3085.5|0
1597399800000|2020-08-14 10:10:00|3091.5|3086|3093|3087|3093.5|3088|3089|3083|0
1597400100000|2020-08-14 10:15:00|3092.5|3086.5|3092|3086|3092.5|3087.5|3092|3085.5|0
1597400400000|2020-08-14 10:20:00|3092.5|3086.5|3094|3088.5|3094.5|3089|3092|3086|0
1597400700000|2020-08-14 10:25:00|3094.5|3088|3093|3087.5|3094.5|3089|3093|3086.5|0
1597401000000|2020-08-14 10:30:00|3093.5|3087|3095|3089|3095.5|3090|3093.5|3087|0
1597401300000|2020-08-14 10:35:00|3094.5|3088.5|3095.5|3090|3096|3091|3094|3088|0
1597401600000|2020-08-14 10:40:00|3096|3090.5|3096|3090|3096.5|3091|3095.5|3089.5|0
1597401900000|2020-08-14 10:45:00|3096.5|3090.5|3097|3091|3097|3091.5|3096.5|3090|0
1597402200000|2020-08-14 10:50:00|3097.5|3091.5|3100|3094|3100.5|3095|3097.5|3091|0
1597402500000|2020-08-14 10:55:00|3100.5|3094.5|3098.5|3093|3100.5|3095|3098|3092|0
1597402800000|2020-08-14 11:00:00|3102|3092.5|3096.5|3090.5|3105.5|3092.5|3096|3087|0
1597403100000|2020-08-14 11:05:00|3097|3091|3095.5|3090|3097|3091.5|3095.5|3089.5|0
1597403400000|2020-08-14 11:10:00|3096|3089.5|3096|3090|3096|3091|3095.5|3089|0
1597403700000|2020-08-14 11:15:00|3095.5|3089.5|3094.5|3088.5|3096|3090|3093.5|3088|0
1597404000000|2020-08-14 11:20:00|3093.5|3088|3093.5|3088|3094|3089|3093.5|3087.5|0
1597404300000|2020-08-14 11:25:00|3094|3087.5|3095|3089.5|3095.5|3090|3094|3087|0
1597404600000|2020-08-14 11:30:00|3095.5|3089|3095|3088.5|3095.5|3090|3095|3088.5|0
1597404900000|2020-08-14 11:35:00|3095.5|3089|3095.5|3090|3096|3091|3095|3088.5|0
1597405200000|2020-08-14 11:40:00|3096|3090.5|3098|3092|3098|3092.5|3095.5|3090|0
1597405500000|2020-08-14 11:45:00|3097.5|3092.5|3095.5|3089.5|3098|3093|3095.5|3089.5|0
1597405800000|2020-08-14 11:50:00|3096|3090|3097.5|3092|3098|3092|3096|3089.5|0
1597406100000|2020-08-14 11:55:00|3098|3091.5|3098.5|3093|3099|3093.5|3098|3091|0
1597406400000|2020-08-14 12:00:00|3099|3092.5|3099|3093|3100|3094.5|3098.5|3092|0
1597406700000|2020-08-14 12:05:00|3098.5|3092.5|3097.5|3092|3099.5|3093.5|3097|3091|0
1597407000000|2020-08-14 12:10:00|3097|3091.5|3099|3093|3099.5|3094.5|3097|3091|0
1597407300000|2020-08-14 12:15:00|3099.5|3094|3100.5|3094.5|3100.5|3095.5|3099.5|3093|0
1597407600000|2020-08-14 12:20:00|3100|3095|3101|3095|3101|3095.5|3100|3094|0
1597407900000|2020-08-14 12:25:00|3100.5|3094.5|3103.5|3095|3103.5|3098|3100.5|3094.5|0
1597408200000|2020-08-14 12:30:00|3102.5|3094.5|3103|3097|3104.5|3099|3101|3094|0
1597408500000|2020-08-14 12:35:00|3103.5|3098|3101|3095|3103.5|3098|3101|3094.5|0
1597408800000|2020-08-14 12:40:00|3100.5|3095.5|3100.5|3095|3101|3095.5|3100.5|3094|0
1597409100000|2020-08-14 12:45:00|3101|3094.5|3100|3094.5|3101.5|3096|3100|3093.5|0
1597409400000|2020-08-14 12:50:00|3099.5|3094|3099.5|3093|3100.5|3095|3099|3093|0
1597409700000|2020-08-14 12:55:00|3099|3094|3097|3091|3099|3094|3097|3090.5|0
1597410000000|2020-08-14 13:00:00|3096.5|3090.5|3095.5|3089.5|3096.5|3092|3094|3088|0
1597410300000|2020-08-14 13:05:00|3095|3089|3094.5|3088|3095|3090.5|3094.5|3088|0
1597410600000|2020-08-14 13:10:00|3095|3088.5|3098|3091|3098|3091.5|3094.5|3088.5|0
1597410900000|2020-08-14 13:15:00|3097.5|3090.5|3095.5|3090|3097.5|3092|3095.5|3090|0
1597411200000|2020-08-14 13:20:00|3096|3091|3095.5|3090|3096|3091|3094.5|3088.5|0
1597411500000|2020-08-14 13:25:00|3096|3090.5|3096.5|3091|3096.5|3091.5|3094.5|3089|0
1597411800000|2020-08-14 13:30:00|3097|3090.5|3100|3094|3101|3095.5|3096.5|3090.5|0
1597412100000|2020-08-14 13:35:00|3099.5|3093.5|3104.5|3099|3105.5|3100|3099.5|3093|0
1597412400000|2020-08-14 13:40:00|3104|3098.5|3106|3100.5|3106|3101|3103.5|3097.5|0
1597412700000|2020-08-14 13:45:00|3105.5|3100|3103.5|3098|3105.5|3101|3103.5|3097|2
1597413000000|2020-08-14 13:50:00|3104|3098.5|3105|3099.5|3105.5|3100|3103.5|3097|0
1597413300000|2020-08-14 13:55:00|3105.5|3099|3107.5|3099|3107.5|3102|3105|3098|1
1597413600000|2020-08-14 14:00:00|3107|3099.5|3104|3098|3107|3101.5|3104|3097.5|0
1597413900000|2020-08-14 14:05:00|3103.5|3097.5|3104.5|3099|3105|3099.5|3103|3096.5|0
1597414200000|2020-08-14 14:10:00|3105|3098.5|3099.5|3094|3105|3099.5|3099.5|3094|0
1597414500000|2020-08-14 14:15:00|3100|3094.5|3097.5|3091.5|3100|3095|3097.5|3091|0
1597414800000|2020-08-14 14:20:00|3098|3092|3097|3091|3098.5|3093.5|3097|3090.5|0
1597415100000|2020-08-14 14:25:00|3096.5|3090.5|3094|3089|3096.5|3091|3094|3088|0
1597415400000|2020-08-14 14:30:00|3094.5|3088.5|3097|3091|3097|3092|3094.5|3087.5|3
1597415700000|2020-08-14 14:35:00|3096.5|3091.5|3093|3087|3096.5|3092|3093|3086.5|0
1597416000000|2020-08-14 14:40:00|3092.5|3087.5|3092|3086|3092.5|3087.5|3092|3086|0
1597416300000|2020-08-14 14:45:00|3092.5|3085.5|3093|3087.5|3093|3088.5|3092.5|3085.5|0
1597416600000|2020-08-14 14:50:00|3093.5|3087|3094|3087.5|3094|3089.5|3093|3087|0
1597416900000|2020-08-14 14:55:00|3093.5|3087|3092.5|3087|3093.5|3088|3091|3085.5|0
1597417200000|2020-08-14 15:00:00|3093|3086.5|3090.5|3086|3093|3087.5|3090.5|3084.5|0
1597417500000|2020-08-14 15:05:00|3091|3085.5|3090.5|3085|3091|3086|3090.5|3084.5|0
1597417800000|2020-08-14 15:10:00|3091|3085.5|3090.5|3084.5|3091|3086|3090|3084|0
1597418100000|2020-08-14 15:15:00|3091|3085|3088.5|3083|3091|3086|3086.5|3083|3
1597418400000|2020-08-14 15:20:00|3089|3083.5|3091.5|3086.5|3091.5|3087.5|3089|3083.5|0
1597418700000|2020-08-14 15:25:00|3092|3086|3102|3085|3130.5|3087.5|3092|3079.5|0
1597419000000|2020-08-14 15:30:00|3101.5|3084.5|3097|3083.5|3101.5|3085|3096.5|3083|0
1597419300000|2020-08-14 15:35:00|3108|3083|3100.5|3075.5|3108|3084|3099.5|3075.5|0
1597419600000|2020-08-14 15:40:00|3103|3075|3109|3075|3130.5|3075|3102.5|3074.5|0
1597419900000|2020-08-14 15:45:00|3108.5|3074.5|3108.5|3074.5|3108.5|3074.5|3108.5|3074.5|0
1597420200000|2020-08-14 15:50:00|3115||3107.5||3130.5||3107.5||0
1597420500000|2020-08-14 15:55:00|3114||3105.5||3130.5||3099.5||0
1597420800000|2020-08-14 16:00:00|3112|3075|3105|3075|3112|3075|3105|3075|0
1597421100000|2020-08-14 16:05:00||3074.5||3074.5||3074.5||3074.5|0
1597421400000|2020-08-14 16:10:00||3075||3074.5||3075||3074.5|0
1597422300000|2020-08-14 16:25:00|3111.5||3104.5||3111.5||3104.5||0
1597422600000|2020-08-14 16:30:00|3130.5||3104||3130.5||3104||0
1597423200000|2020-08-14 16:40:00|3110.5||3103||3130.5||3103||0
1597423500000|2020-08-14 16:45:00|3109.5||3102.5||3109.5||3102.5||0
1597423800000|2020-08-14 16:50:00|3109||3103.5||3109||3103.5||0
1597425000000|2020-08-14 17:10:00|3109.5||3109||3109.5||3109||0
1597425300000|2020-08-14 17:15:00|3130.5||3108||3130.5||3108||0
1597425600000|2020-08-14 17:20:00|3130.5||3107||3130.5||3107||0
1597427400000|2020-08-14 17:50:00|3130.5||3106.5||3130.5||3106.5||0
1597428000000|2020-08-14 18:00:00|3113||3105.5||3113||3105.5||0
1597428600000|2020-08-14 18:10:00|3112||3104.5||3112||3104.5||0
1597429500000|2020-08-14 18:25:00|3111.5||3104||3111.5||3104||0
1597429800000|2020-08-14 18:30:00|3110.5||3103.5||3110.5||3103.5||0
1597431300000|2020-08-14 18:55:00|3110||3103||3110||3103||0
1597431900000|2020-08-14 19:05:00|3123||3102.5||3123||3102.5||0
1597432500000|2020-08-14 19:15:00|3109||3101.5||3123||3101.5||0
1597433100000|2020-08-14 19:25:00|3101|3060.5|3101|3055.5|3101|3061|3101|3045|0
1597434300000|2020-08-14 19:45:00|3107.5|3074.5|3100|3058|3107.5|3074.5|3100|3058|0
1597434600000|2020-08-14 19:50:00|3106.5|3058.5|3099.5|3058.5|3106.5|3058.5|3099.5|3058.5|0
1597644000000|2020-08-17 06:00:00|3108.5|3059|3130.5|3045|3131|3059|3108.5|3045|0
1597644600000|2020-08-17 06:10:00||3045.5||3045||3045.5||3045|0
1597646100000|2020-08-17 06:35:00|3130|3045.5|3130|3045.5|3130|3045.5|3130|3045.5|0
1597646400000|2020-08-17 06:40:00||3045||3045||3045||3045|0
1597646700000|2020-08-17 06:45:00|3131|3044.5|3131|3044.5|3131|3044.5|3131|3044.5|0
1597647000000|2020-08-17 06:50:00|3130.5|3045|3130.5|3045|3130.5|3045|3130.5|3045|0
1597647600000|2020-08-17 07:00:00|3131|3044.5|3091.5|3084.5|3131|3087|3091.5|3044.5|0
1597647900000|2020-08-17 07:05:00|3091|3084|3083|3076.5|3093|3087|3083|3076.5|0
1597648200000|2020-08-17 07:10:00|3083.5|3076|3078.5|3072|3087.5|3080.5|3078|3071.5|0
1597648500000|2020-08-17 07:15:00|3079|3072.5|3080.5|3074|3084|3078|3079|3072|0
1597648800000|2020-08-17 07:20:00|3081|3073.5|3086|3079|3086|3079.5|3079|3072.5|0
1597649100000|2020-08-17 07:25:00|3086.5|3078.5|3093|3086.5|3094|3088|3086.5|3078.5|0
1597649400000|2020-08-17 07:30:00|3092.5|3086|3094.2|3087.7|3101|3094.5|3092.5|3086|0
1597649700000|2020-08-17 07:35:00|3093.7|3087.2|3087.2|3080.7|3093.7|3087.2|3087.2|3079.7|0
1597650000000|2020-08-17 07:40:00|3087.7|3081.2|3090.2|3083.2|3093.2|3086.2|3084.2|3077.7|0
1597650300000|2020-08-17 07:45:00|3090.7|3083.7|3091.7|3085.2|3092.2|3085.2|3089.7|3082.7|0
1597650600000|2020-08-17 07:50:00|3091.2|3084.7|3091.2|3085.2|3091.7|3085.7|3090.2|3083.2|0
1597650900000|2020-08-17 07:55:00|3091.7|3084.7|3094.7|3087.7|3095.2|3088.7|3091.7|3084.7|0
1597651200000|2020-08-17 08:00:00|3095.2|3088.7|3094.7|3087.7|3097.2|3090.7|3093.2|3086.2|0
1597651500000|2020-08-17 08:05:00|3095.2|3088.2|3097.2|3090.2|3097.7|3091.2|3094.7|3087.7|0
1597651800000|2020-08-17 08:10:00|3096.7|3089.7|3100.2|3093.2|3100.7|3094.2|3096.2|3089.2|0
1597652100000|2020-08-17 08:15:00|3099.7|3092.7|3098.7|3092.2|3100.2|3093.7|3096.7|3090.2|0
1597652400000|2020-08-17 08:20:00|3099.2|3091.7|3100.2|3093.7|3101.7|3094.7|3097.2|3090.7|0
1597652700000|2020-08-17 08:25:00|3100.7|3093.2|3096.7|3089.7|3100.7|3093.2|3094.7|3087.7|0
1597653000000|2020-08-17 08:30:00|3097.2|3090.2|3099.2|3092.2|3099.2|3092.7|3096.7|3089.7|0
1597653300000|2020-08-17 08:35:00|3098.7|3091.7|3098.2|3091.7|3098.7|3092.2|3097.2|3090.2|0
1597653600000|2020-08-17 08:40:00|3098.7|3091.2|3098.7|3091.7|3099.7|3093.7|3094.7|3087.7|0
1597653900000|2020-08-17 08:45:00|3098.2|3091.2|3098.2|3091.2|3098.7|3092.2|3097.2|3090.7|0
1597654200000|2020-08-17 08:50:00|3098.7|3091.7|3097.2|3090.7|3099.2|3092.2|3097.2|3090.2|0
1597654500000|2020-08-17 08:55:00|3096.7|3090.2|3100.2|3093.2|3100.2|3093.7|3096.7|3089.7|0
1597654800000|2020-08-17 09:00:00|3100.7|3093.7|3101.2|3094.2|3102.2|3095.2|3099.7|3093.2|0
1597655100000|2020-08-17 09:05:00|3100.7|3094.7|3100.7|3093.7|3101.7|3095.7|3100.2|3093.7|0
1597655400000|2020-08-17 09:10:00|3100.2|3093.2|3098.2|3091.7|3100.2|3093.2|3098.2|3091.7|0
1597655700000|2020-08-17 09:15:00|3097.7|3091.2|3100.2|3093.7|3100.2|3093.7|3096.7|3090.2|0
1597656000000|2020-08-17 09:20:00|3100.7|3093.2|3101.2|3094.2|3101.2|3094.7|3098.7|3093.2|1
1597656300000|2020-08-17 09:25:00|3101.7|3094.7|3103.7|3096.7|3103.7|3097.7|3101.7|3094.7|0
1597656600000|2020-08-17 09:30:00|3104.2|3096.2|3102.2|3095.7|3104.2|3096.7|3102.2|3095.7|0
1597656900000|2020-08-17 09:35:00|3101.7|3095.2|3101.2|3094.2|3101.7|3095.2|3101.2|3094.2|0
1597657200000|2020-08-17 09:40:00|3101.7|3094.7|3104.2|3097.7|3104.7|3098.7|3101.7|3094.7|5
1597657500000|2020-08-17 09:45:00|3104.7|3098.2|3102.2|3095.2|3105.7|3099.2|3102.2|3095.2|0
1597657800000|2020-08-17 09:50:00|3101.2|3094.7|3101.2|3095.2|3102.2|3095.2|3100.7|3094.2|0
1597658100000|2020-08-17 09:55:00|3101.7|3094.7|3100.7|3094.2|3102.2|3096.2|3100.2|3093.7|0
1597658400000|2020-08-17 10:00:00|3101.2|3094.7|3103.2|3096.2|3103.2|3096.7|3101.2|3094.7|0
1597658700000|2020-08-17 10:05:00|3102.7|3095.7|3103.7|3097.2|3104.2|3097.7|3102.7|3095.7|0
1597659000000|2020-08-17 10:10:00|3104.2|3096.7|3104.2|3097.7|3104.2|3098.2|3103.2|3096.7|0
1597659300000|2020-08-17 10:15:00|3104.7|3098.2|3105.2|3098.2|3105.2|3099.2|3104.2|3098.2|0
1597659600000|2020-08-17 10:20:00|3104.7|3097.7|3103.2|3097.2|3104.7|3097.7|3102.2|3095.7|0
1597659900000|2020-08-17 10:25:00|3103.7|3097.7|3104.2|3098.2|3104.7|3098.7|3103.2|3097.7|0
1597660200000|2020-08-17 10:30:00|3103.7|3098.7|3102.7|3098.7|3103.7|3098.7|3102.2|3098.2|0
1597660500000|2020-08-17 10:35:00|3102.2|3095.7|3103.7|3097.2|3103.7|3097.7|3101.7|3095.2|1
1597660800000|2020-08-17 10:40:00|3104.2|3097.7|3104.7|3098.2|3104.7|3099.2|3103.7|3097.2|0
1597661100000|2020-08-17 10:45:00||3097.7||3098.2||3098.7||3097.7|0
1597661400000|2020-08-17 10:50:00|3104.2|3097.7|3104.7|3098.2|3105.2|3098.7|3102.7|3096.7|0
1597661700000|2020-08-17 10:55:00|3105.2|3098.7|3105.7|3099.7|3105.7|3099.7|3104.7|3098.7|0
1597662000000|2020-08-17 11:00:00|3108.2|3100.2|3104.7|3097.7|3109.2|3100.2|3104.2|3094.7|0
1597662300000|2020-08-17 11:05:00|3104.2|3098.2|3105.2|3098.2|3105.2|3098.7|3104.2|3097.2|0
1597662600000|2020-08-17 11:10:00|3104.7|3098.7|3103.7|3096.7|3105.2|3099.2|3103.2|3096.7|0
1597662900000|2020-08-17 11:15:00|3104.2|3097.2|3103.2|3096.7|3105.7|3098.7|3103.2|3096.7|0
1597663200000|2020-08-17 11:20:00|3103.7|3097.2|3104.7|3097.7|3104.7|3098.7|3103.7|3097.2|0
1597663500000|2020-08-17 11:25:00|3104.2|3098.2|3105.2|3098.2|3105.7|3099.2|3104.2|3097.7|0
1597663800000|2020-08-17 11:30:00|3104.2|3097.7|3103.2|3096.7|3104.7|3098.7|3103.2|3095.7|0
1597664100000|2020-08-17 11:35:00|3103.7|3097.7|3105.2|3099.2|3105.2|3099.7|3103.7|3097.7|0
1597664400000|2020-08-17 11:40:00|3105.7|3099.7|3107.7|3101.2|3108.2|3101.7|3105.7|3099.7|0
1597664700000|2020-08-17 11:45:00|3107.2|3100.7|3107.2|3100.7|3107.7|3101.7|3106.7|3100.2|0
1597665000000|2020-08-17 11:50:00|3106.7|3100.2|3106.7|3100.2|3106.7|3100.7|3106.2|3099.7|0
1597665300000|2020-08-17 11:55:00|3107.2|3100.7|3107.2|3100.2|3107.7|3101.7|3106.7|3100.2|0
1597665600000|2020-08-17 12:00:00|3106.7|3100.7|3109.7|3102.7|3109.7|3102.7|3106.2|3099.7|0
1597665900000|2020-08-17 12:05:00|3110.2|3103.7|3110.2|3103.2|3110.7|3104.2|3109.7|3103.2|0
1597666200000|2020-08-17 12:10:00|3109.7|3102.7|3109.7|3102.7|3110.2|3103.7|3109.2|3102.7|0
1597666500000|2020-08-17 12:15:00|3109.2|3102.2|3109.7|3103.2|3110.2|3104.2|3108.7|3101.7|0
1597666800000|2020-08-17 12:20:00|3110.2|3102.7|3108.7|3101.7|3110.2|3103.7|3108.7|3101.7|0
1597667100000|2020-08-17 12:25:00|3109.2|3102.2|3108.7|3099.2|3109.2|3102.7|3107.7|3099.2|0
1597667400000|2020-08-17 12:30:00|3107.7|3099.7|3108.2|3101.2|3108.2|3101.7|3107.7|3099.7|0
1597667700000|2020-08-17 12:35:00|3107.7|3101.7|3108.7|3101.7|3108.7|3102.2|3107.7|3101.2|0
1597668000000|2020-08-17 12:40:00|3109.2|3102.2|3110.7|3104.2|3110.7|3104.2|3108.7|3102.2|0
1597668300000|2020-08-17 12:45:00|3110.2|3103.7|3109.7|3103.2|3110.2|3104.7|3109.7|3103.2|0
1597668600000|2020-08-17 12:50:00|3110.2|3103.7|3111.7|3104.7|3111.7|3104.7|3108.7|3102.2|0
1597668900000|2020-08-17 12:55:00|3111.2|3104.2|3108.7|3101.7|3111.2|3104.2|3108.7|3101.7|0
1597669200000|2020-08-17 13:00:00|3109.2|3102.2|3110.7|3103.7|3110.7|3104.2|3108.7|3101.7|0
1597669500000|2020-08-17 13:05:00|3111.2|3104.2|3110.2|3103.2|3111.2|3104.7|3110.2|3103.2|0
1597669800000|2020-08-17 13:10:00|3110.7|3103.7|3111.7|3105.2|3111.7|3105.2|3110.7|3103.2|0
1597670100000|2020-08-17 13:15:00|3111.2|3104.7|3110.7|3104.2|3111.7|3105.7|3110.2|3104.2|0
1597670400000|2020-08-17 13:20:00|3111.2|3103.7|3109.2|3101.7|3111.2|3104.7|3108.7|3101.7|0
1597670700000|2020-08-17 13:25:00|3108.7|3102.2|3107.7|3100.2|3108.7|3102.7|3107.7|3100.2|0
1597671000000|2020-08-17 13:30:00|3107.2|3099.7|3108.7|3101.7|3109.7|3103.2|3106.7|3099.7|0
1597671300000|2020-08-17 13:35:00|3109.2|3102.7|3112.2|3105.2|3112.7|3105.7|3108.7|3102.2|0
1597671600000|2020-08-17 13:40:00|3112.7|3105.7|3111.2|3104.2|3113.2|3106.7|3110.7|3104.2|0
1597671900000|2020-08-17 13:45:00|3110.7|3103.7|3112.2|3105.7|3112.2|3105.7|3110.2|3103.7|0
1597672200000|2020-08-17 13:50:00|3112.7|3106.2|3115.2|3107.7|3115.2|3108.7|3112.7|3106.2|0
1597672500000|2020-08-17 13:55:00|3115.7|3108.7|3115.2|3108.2|3116.7|3109.7|3115.2|3108.2|0
1597672800000|2020-08-17 14:00:00|3115.7|3107.7|3117.2|3110.7|3118.2|3111.7|3115.2|3107.7|0
1597673100000|2020-08-17 14:05:00|3116.7|3110.2|3115.7|3108.7|3117.2|3110.2|3114.7|3108.2|0
1597673400000|2020-08-17 14:10:00|3114.7|3108.2|3112.2|3105.2|3114.7|3108.7|3112.2|3105.2|0
1597673700000|2020-08-17 14:15:00|3111.7|3104.7|3112.2|3105.2|3113.7|3107.2|3111.7|3104.7|0
1597674000000|2020-08-17 14:20:00|3112.7|3105.7|3113.2|3106.7|3113.7|3107.2|3112.7|3105.7|0
1597674300000|2020-08-17 14:25:00|3113.7|3107.2|3113.7|3107.2|3114.2|3107.7|3112.7|3106.7|0
1597674600000|2020-08-17 14:30:00|3114.2|3108.2|3114.7|3107.7|3116.2|3110.2|3114.2|3107.7|0
1597674900000|2020-08-17 14:35:00|3114.2|3108.2|3115.2|3108.7|3115.2|3109.2|3113.7|3108.2|0
1597675200000|2020-08-17 14:40:00|3114.7|3108.2|3115.7|3109.2|3116.7|3109.7|3113.2|3106.7|0
1597675500000|2020-08-17 14:45:00|3115.2|3108.7|3113.7|3106.7|3115.2|3108.7|3113.2|3106.7|0
1597675800000|2020-08-17 14:50:00|3113.2|3107.2|3113.7|3107.2|3114.2|3107.7|3112.7|3106.2|0
1597676100000|2020-08-17 14:55:00|3113.2|3106.7|3114.2|3107.2|3114.2|3107.7|3111.2|3106.7|2
1597676400000|2020-08-17 15:00:00|3113.7||3111.2||3113.7||3110.7||0
1597676700000|2020-08-17 15:05:00|3110.7|3103.7|3112.2|3105.7|3112.7|3105.7|3110.2|3103.7|1
1597677000000|2020-08-17 15:10:00|3111.7|3106.2|3111.7|3105.7|3111.7|3106.7|3111.7|3105.7|0
1597677300000|2020-08-17 15:15:00|3112.2|3106.2|3112.7|3107.2|3113.7|3107.7|3112.2|3105.7|5
1597677600000|2020-08-17 15:20:00||3108.7||3108.2||3109.7||3108.2|2
1597677900000|2020-08-17 15:25:00|3112.2|3107.7|3112.2|3107.2|3112.2|3108.7|3112.2|3107.2|0
1597678200000|2020-08-17 15:30:00|3113.2|3106.7|3112.7|3103.7|3114.7|3107.2|3111.2|3103.2|0
1597678500000|2020-08-17 15:35:00|3114.7|3103.2|3114.7|3096.7|3114.7|3103.2|3112.2|3095.7|0
1597678800000|2020-08-17 15:40:00|3114.2|3095.7|3114.2|3091.2|3114.7|3095.7|3114.2|3066.2|0
1597679400000|2020-08-17 15:50:00|3114.7|3084.2|3114.7|3093.2|3114.7|3093.2|3114.7|3066.2|0
1597680900000|2020-08-17 16:15:00||3066.2||3094.7||3094.7||3066.2|0
1597681200000|2020-08-17 16:20:00||3087.2||3095.2||3095.2||3087.2|0
1597681500000|2020-08-17 16:25:00||3088.2||3096.2||3096.2||3088.2|0
1597681800000|2020-08-17 16:30:00||3089.2||3096.7||3096.7||3089.2|0
1597682700000|2020-08-17 16:45:00|3117.2|3089.7|3117.2|3097.7|3117.2|3097.7|3117.2|3066.2|0
1597683600000|2020-08-17 17:00:00||3066.2||3097.2||3097.2||3066.2|0
1597683900000|2020-08-17 17:05:00||3066.2||3091.2||3091.2||3066.2|0
1597684200000|2020-08-17 17:10:00||3084.7||3091.7||3091.7||3084.7|0
1597684500000|2020-08-17 17:15:00||3084.7||3092.7||3092.7||3066.2|0
1597684800000|2020-08-17 17:20:00|3116.7||3116.7||3116.7||3116.7||0
1597685700000|2020-08-17 17:35:00||3066.2||3093.7||3093.7||3066.2|0
1597686000000|2020-08-17 17:40:00||3066.2||3095.2||3095.2||3066.2|0
1597686600000|2020-08-17 17:50:00||3088.2||3095.7||3095.7||3088.2|0
1597686900000|2020-08-17 17:55:00||3066.2||3089.2||3095.2||3066.2|0
1597688100000|2020-08-17 18:15:00||3082.7||3089.7||3089.7||3082.7|0
1597688400000|2020-08-17 18:20:00|3117.2||3117.2||3117.2||3117.2||0
1597689000000|2020-08-17 18:30:00||3082.7||3090.7||3090.7||3066.2|0
1597689900000|2020-08-17 18:45:00|3116.7|3066.2|3116.7|3091.2|3116.7|3091.2|3116.7|3066.2|0
1597690800000|2020-08-17 19:00:00||3066.2||3092.2||3092.2||3066.2|0
1597691100000|2020-08-17 19:05:00||3084.7||3092.7||3092.7||3084.7|0
1597691400000|2020-08-17 19:10:00||3085.7||3093.2||3093.2||3085.7|0
1597691700000|2020-08-17 19:15:00||3086.2||3093.7||3093.7||3086.2|0
1597692000000|2020-08-17 19:20:00||3086.7||3094.2||3094.2||3086.7|0
1597692300000|2020-08-17 19:25:00||3087.2||3088.7||3088.7||3081.7|0
1597692600000|2020-08-17 19:30:00||3081.7||3089.2||3089.2||3081.7|0
1597692900000|2020-08-17 19:35:00||3082.2||3090.7||3090.7||3066.2|0
1597693200000|2020-08-17 19:40:00||3091.2||3091.2||3091.2||3091.2|0
1597693800000|2020-08-17 19:50:00|3117.2|3084.2|3117.2|3092.7|3117.2|3092.7|3116.7|3084.2|0
1597694100000|2020-08-17 19:55:00|3116.7|3066.2|3117.2|3094.7|3117.2|3094.7|3116.7|3066.2|0
1597730400000|2020-08-18 06:00:00|3127.2|3077.7|3127.2|3066.2|3127.2|3077.7|3126.2|3066.2|0
1597733700000|2020-08-18 06:55:00|3126.7|3066.7|3126.7|3066.2|3127.2|3066.7|3126.7|3066.2|0
1597734000000|2020-08-18 07:00:00|3127.2|3065.7|3101.2|3094.2|3127.2|3098.7|3101.2|3065.7|0
1597734300000|2020-08-18 07:05:00|3100.7|3093.7|3110.2|3102.7|3110.2|3102.7|3097.7|3090.7|0
1597734600000|2020-08-18 07:10:00|3109.7|3103.2|3101.2|3095.2|3110.2|3103.7|3100.7|3093.7|0
1597734900000|2020-08-18 07:15:00|3100.7|3094.7|3094.2|3087.7|3126.7|3094.7|3094.2|3086.7|0
1597735200000|2020-08-18 07:20:00|3093.7|3087.2|3096.7|3089.7|3096.7|3090.2|3092.7|3085.7|0
1597735500000|2020-08-18 07:25:00|3096.2|3090.2|3097.7|3090.2|3100.2|3095.7|3096.2|3089.2|3
1597735800000|2020-08-18 07:30:00|3097.2|3090.7|3095.2|3089.2|3097.2|3091.2|3094.2|3087.7|0
1597736100000|2020-08-18 07:35:00|3095.7|3088.7|3095.2|3088.7|3096.7|3090.2|3092.7|3085.7|0
1597736400000|2020-08-18 07:40:00|3095.7|3089.2|3095.7|3089.2|3096.7|3090.7|3095.2|3088.2|0
1597736700000|2020-08-18 07:45:00|3096.2|3088.7|3099.7|3093.7|3101.7|3095.2|3096.2|3088.7|0
1597737000000|2020-08-18 07:50:00|3099.2|3093.2|3098.7|3092.2|3099.2|3094.2|3097.7|3090.7|0
1597737300000|2020-08-18 07:55:00|3099.2|3092.7|3099.7|3092.2|3101.2|3094.2|3098.7|3091.2|0
1597737600000|2020-08-18 08:00:00|3100.2|3092.7|3106.7|3099.7|3108.2|3101.2|3100.2|3092.2|0
1597737900000|2020-08-18 08:05:00|3106.2|3100.2|3104.7|3099.2|3106.2|3100.7|3104.2|3097.2|0
1597738200000|2020-08-18 08:10:00|3105.2|3098.7|3103.7|3097.7|3105.7|3099.7|3103.7|3096.7|0
1597738500000|2020-08-18 08:15:00|3104.2|3098.2|3106.7|3100.2|3108.2|3102.2|3104.2|3098.2|0
1597738800000|2020-08-18 08:20:00|3107.2|3100.7|3110.7|3103.7|3110.7|3104.2|3106.7|3099.7|0
1597739100000|2020-08-18 08:25:00|3111.2|3104.2|3109.7|3102.7|3111.2|3104.7|3109.7|3102.7|0
1597739400000|2020-08-18 08:30:00|3110.2|3103.2|3110.7|3103.7|3114.2|3107.7|3110.2|3103.2|0
1597739700000|2020-08-18 08:35:00|3111.2|3104.2|3110.2|3103.2|3111.2|3105.2|3110.2|3103.2|4
1597740000000|2020-08-18 08:40:00|3109.7|3102.7|3110.7|3103.2|3110.7|3103.7|3108.7|3101.2|0
1597740300000|2020-08-18 08:45:00|3110.2|3103.7|3108.2|3101.2|3111.2|3104.7|3107.2|3101.2|1
1597740600000|2020-08-18 08:50:00|3107.7|3100.7|3107.2|3100.2|3108.2|3102.2|3107.2|3100.2|0
1597740900000|2020-08-18 08:55:00|3107.7|3100.7|3106.2|3099.2|3108.2|3101.7|3106.2|3099.2|0
1597741200000|2020-08-18 09:00:00|3105.7|3098.7|3106.2|3099.7|3106.2|3100.2|3104.7|3098.2|0
1597741500000|2020-08-18 09:05:00|3106.7|3100.2|3111.7|3105.2|3111.7|3105.7|3106.7|3100.2|0
1597741800000|2020-08-18 09:10:00|3111.2|3104.7|3117.7|3111.2|3118.2|3112.2|3110.7|3103.7|0
1597742100000|2020-08-18 09:15:00|3118.2|3111.7|3120.2|3114.7|3121.7|3115.2|3118.2|3111.7|0
1597742400000|2020-08-18 09:20:00|3119.7|3114.2|3118.7|3112.2|3119.7|3114.7|3117.2|3110.2|1
1597742700000|2020-08-18 09:25:00|3119.2|3112.7|3116.7|3110.2|3119.2|3113.2|3116.7|3109.7|0
1597743000000|2020-08-18 09:30:00|3117.2|3110.7|3118.2|3112.7|3118.2|3113.2|3117.2|3110.7|0
1597743300000|2020-08-18 09:35:00|3122.7|3113.2|3120.7|3113.7|3122.7|3117.2|3119.7|3113.2|1
1597743600000|2020-08-18 09:40:00|3120.2|3113.2|3118.2|3111.7|3120.7|3114.2|3117.7|3111.2|0
1597743900000|2020-08-18 09:45:00|3117.7|3112.2|3118.2|3111.7|3118.2|3112.7|3117.7|3110.7|0
1597744200000|2020-08-18 09:50:00|3118.7|3112.2|3118.7|3111.7|3119.7|3113.2|3118.7|3111.7|0
1597744500000|2020-08-18 09:55:00|3119.2|3112.2|3119.2|3112.2|3119.7|3113.2|3118.2|3111.2|0
1597744800000|2020-08-18 10:00:00|3118.7|3111.7|3119.7|3113.2|3119.7|3113.2|3118.2|3111.2|0
1597745100000|2020-08-18 10:05:00|3120.2|3113.7|3120.7|3114.2|3122.2|3116.2|3120.2|3113.7|0
1597745400000|2020-08-18 10:10:00|3120.2|3113.7|3120.2|3113.7|3120.2|3114.2|3118.7|3111.7|0
1597745700000|2020-08-18 10:15:00|3120.7|3114.7|3123.2|3116.7|3123.2|3117.2|3120.7|3114.2|0
1597746000000|2020-08-18 10:20:00|3123.7|3116.2|3124.2|3117.2|3124.2|3118.2|3123.2|3116.2|0
1597746300000|2020-08-18 10:25:00|3123.7|3116.7|3124.2|3117.2|3124.2|3117.2|3121.2|3114.7|0
1597746600000|2020-08-18 10:30:00|3124.7|3117.7|3124.2|3117.7|3126.2|3120.2|3123.7|3116.7|0
1597746900000|2020-08-18 10:35:00|3124.7|3118.2|3124.2|3117.2|3125.2|3119.2|3123.2|3116.2|0
1597747200000|2020-08-18 10:40:00|3123.7|3117.7|3123.7|3117.2|3124.2|3118.2|3123.7|3116.7|0
1597747500000|2020-08-18 10:45:00|3124.2|3117.7|3125.2|3118.7|3125.7|3119.7|3124.2|3117.2|0
1597747800000|2020-08-18 10:50:00|3125.7|3119.2|3126.2|3119.2|3126.2|3120.2|3124.7|3118.2|0
1597748100000|2020-08-18 10:55:00|3126.7|3119.7|3130.7|3123.7|3131.2|3125.2|3126.7|3119.2|0
1597748400000|2020-08-18 11:00:00|3132.2|3123.2|3128.2|3122.7|3132.7|3124.7|3128.2|3122.2|0
1597748700000|2020-08-18 11:05:00|3127.7|3122.2|3125.2|3118.7|3127.7|3122.2|3125.2|3118.7|0
1597749000000|2020-08-18 11:10:00|3125.7|3119.2|3127.7|3121.2|3127.7|3121.7|3125.7|3119.2|0
1597749300000|2020-08-18 11:15:00|3128.2|3121.7|3127.2|3120.7|3128.2|3122.2|3127.2|3120.2|0
1597749600000|2020-08-18 11:20:00|3126.7|3121.2|3125.7|3118.7|3126.7|3121.7|3125.7|3118.7|0
1597749900000|2020-08-18 11:25:00|3125.2|3118.2|3122.7|3117.2|3125.2|3118.7|3122.7|3117.2|0
1597750200000|2020-08-18 11:30:00||3117.7||3116.7||3118.2||3116.7|0
1597750500000|2020-08-18 11:35:00|3122.2|3116.2|3124.7|3117.7|3125.2|3119.2|3122.2|3116.2|2
1597750800000|2020-08-18 11:40:00|3124.2|3118.2|3124.2|3117.7|3124.2|3118.7|3122.7|3115.7|0
1597751100000|2020-08-18 11:45:00|3124.7|3118.2|3124.2|3118.2|3126.2|3120.2|3123.7|3117.7|0
1597751400000|2020-08-18 11:50:00|3124.7|3119.2|3123.7|3116.7|3124.7|3121.7|3123.7|3116.7|8
1597751700000|2020-08-18 11:55:00|3123.2|3117.2|3121.7|3115.2|3123.2|3117.7|3121.2|3115.2|0
1597752000000|2020-08-18 12:00:00|3121.2|3115.7|3119.7|3113.2|3121.2|3116.2|3118.2|3112.2|0
1597752300000|2020-08-18 12:05:00|3119.2|3112.7|3117.7|3111.7|3119.7|3113.7|3117.7|3110.7|0
1597752600000|2020-08-18 12:10:00|3118.2|3112.2|3118.7|3112.2|3118.7|3113.2|3117.7|3111.2|0
1597752900000|2020-08-18 12:15:00|3118.2|3112.7|3117.7|3111.2|3118.7|3113.2|3117.2|3110.7|0
1597753200000|2020-08-18 12:20:00|3117.2|3110.7|3114.7|3108.7|3117.2|3110.7|3114.7|3108.2|0
1597753500000|2020-08-18 12:25:00|3114.2|3108.2|3115.2|3108.2|3115.7|3109.2|3114.2|3107.7|0
1597753800000|2020-08-18 12:30:00|3114.7|3107.7|3114.7|3107.7|3115.7|3110.2|3114.7|3107.2|0
1597754100000|2020-08-18 12:35:00|3114.2|3108.2|3114.7|3108.7|3114.7|3109.2|3113.7|3107.7|0
1597754400000|2020-08-18 12:40:00|3115.2|3108.2|3114.2|3107.2|3115.2|3109.7|3113.7|3107.2|0
1597754700000|2020-08-18 12:45:00|3113.7|3106.7|3113.7|3107.7|3114.2|3108.2|3111.2|3104.2|0
1597755000000|2020-08-18 12:50:00|3114.2|3107.2|3115.7|3109.2|3115.7|3109.7|3114.2|3107.2|0
1597755300000|2020-08-18 12:55:00|3115.2|3109.7|3115.2|3108.7|3115.7|3110.2|3115.2|3108.7|0
1597755600000|2020-08-18 13:00:00|3114.7|3109.2|3114.7|3109.2|3114.7|3109.7|3114.2|3107.7|0
1597755900000|2020-08-18 13:05:00|3115.2|3108.7|3116.7|3110.7|3117.2|3111.2|3115.2|3108.7|0
1597756200000|2020-08-18 13:10:00|3117.2|3110.2|3116.2|3110.7|3117.2|3110.7|3114.7|3108.7|0
1597756500000|2020-08-18 13:15:00|3115.7|3110.2|3113.7|3107.2|3115.7|3110.7|3113.7|3107.2|0
1597756800000|2020-08-18 13:20:00|3114.2|3107.7|3112.7|3106.2|3115.2|3109.2|3112.7|3106.2|0
1597757100000|2020-08-18 13:25:00|3113.2|3106.7|3112.2|3105.2|3113.2|3107.2|3112.2|3105.2|0
1597757400000|2020-08-18 13:30:00|3111.7|3104.7|3111.2|3104.7|3112.7|3106.7|3111.2|3104.2|0
1597757700000|2020-08-18 13:35:00|3110.7|3104.2|3108.7|3102.2|3110.7|3104.2|3107.2|3100.7|0
1597758000000|2020-08-18 13:40:00|3108.2|3101.7|3105.7|3099.7|3108.2|3102.2|3105.7|3099.2|0
1597758300000|2020-08-18 13:45:00|3106.2|3099.2|3108.2|3101.2|3108.2|3102.7|3105.7|3099.2|0
1597758600000|2020-08-18 13:50:00|3107.7|3100.7|3104.7|3098.2|3108.2|3101.7|3104.7|3098.2|0
1597758900000|2020-08-18 13:55:00|3105.2|3098.7|3104.2|3098.2|3105.2|3099.7|3101.2|3095.2|0
1597759200000|2020-08-18 14:00:00|3103.7|3097.7|3103.2|3096.7|3104.2|3098.7|3102.7|3096.2|0
1597759500000|2020-08-18 14:05:00|3102.7|3096.2|3095.2|3089.7|3103.2|3096.2|3095.2|3089.2|0
1597759800000|2020-08-18 14:10:00|3094.7|3089.2|3096.2|3089.7|3096.2|3090.7|3093.7|3087.2|0
1597760100000|2020-08-18 14:15:00|3096.7|3090.2|3097.7|3091.7|3097.7|3092.2|3096.7|3090.2|0
1597760400000|2020-08-18 14:20:00|3097.2|3091.2|3095.2|3089.2|3097.2|3091.7|3094.7|3088.2|1
1597760700000|2020-08-18 14:25:00|3094.7|3088.7|3093.2|3086.7|3095.2|3089.7|3092.7|3085.7|0
1597761000000|2020-08-18 14:30:00|3092.7|3086.2|3095.2|3088.7|3095.2|3089.2|3091.2|3084.7|0
1597761300000|2020-08-18 14:35:00|3095.7|3088.2|3096.2|3089.7|3096.2|3090.2|3094.7|3088.2|0
1597761600000|2020-08-18 14:40:00|3095.7|3089.2|3095.2|3089.2|3096.2|3090.7|3094.7|3088.2|0
1597761900000|2020-08-18 14:45:00|3094.7|3088.7|3093.7|3086.7|3096.2|3090.2|3093.7|3086.7|0
1597762200000|2020-08-18 14:50:00|3094.2|3087.2|3094.7|3088.2|3095.7|3089.2|3094.2|3086.7|0
1597762500000|2020-08-18 14:55:00|3094.2|3087.7|3097.2|3090.7|3097.2|3091.2|3094.2|3087.2|0
1597762800000|2020-08-18 15:00:00|3097.7|3090.2|3098.2|3091.7|3098.7|3092.7|3096.2|3089.7|3
1597763100000|2020-08-18 15:05:00|3097.7|3091.2|3097.7|3091.2|3097.7|3091.7|3096.2|3089.7|0
1597763400000|2020-08-18 15:10:00|3097.2|3091.7|3096.7|3090.2|3097.2|3092.2|3096.7|3089.7|1
1597763700000|2020-08-18 15:15:00|3097.2|3090.7|3093.7|3087.2|3097.2|3091.2|3093.7|3087.2|1
1597764000000|2020-08-18 15:20:00|3094.2|3088.2|3094.2|3087.7|3094.2|3088.2|3092.7|3086.2|0
1597764300000|2020-08-18 15:25:00|3094.7|3088.2|3094.7|3087.7|3094.7|3088.7|3093.2|3086.2|0
1597764600000|2020-08-18 15:30:00|3100.7|3088.7|3100.2|3092.7|3101.2|3093.2|3097.2|3083.2|0
1597764900000|2020-08-18 15:35:00|3100.7|3093.2|3103.7|3084.7|3109.7|3093.2|3100.2|3083.7|0
1597765200000|2020-08-18 15:40:00|3113.2|3083.7|3109.2|3083.7|3122.2|3085.2|3103.7|3078.7|0
1597765500000|2020-08-18 15:45:00|3108.7|3084.2|3089.2|3080.2|3108.7|3084.7|3086.2|3065.2|1
1597765800000|2020-08-18 15:50:00|3116.2|3080.7|3115.7|3080.7|3122.2|3080.7|3115.7|3080.7|1
1597766100000|2020-08-18 15:55:00|3122.2|3073.7|3116.2|3086.7|3122.2|3086.7|3116.2|3073.7|0
1597766400000|2020-08-18 16:00:00|3117.2|3065.2|3122.2|3086.7|3122.2|3086.7|3116.7|3065.2|0
1597766700000|2020-08-18 16:05:00||3065.2||3086.7||3086.7||3065.2|0
1597767600000|2020-08-18 16:20:00||3080.2||3080.7||3080.7||3080.2|0
1597767900000|2020-08-18 16:25:00||3073.7||3084.7||3084.7||3073.7|0
1597768200000|2020-08-18 16:30:00||3065.2||3084.7||3084.7||3065.2|0
1597768500000|2020-08-18 16:35:00||3085.2||3087.7||3087.7||3085.2|0
1597770300000|2020-08-18 17:05:00||3065.2||3087.7||3087.7||3065.2|0
1597771200000|2020-08-18 17:20:00||3081.2||3085.2||3085.2||3065.2|0
1597771500000|2020-08-18 17:25:00||3078.7||3085.2||3085.2||3078.7|0
1597772100000|2020-08-18 17:35:00||3085.7||3087.2||3087.2||3065.2|0
1597772400000|2020-08-18 17:40:00||3087.7||3087.7||3087.7||3087.7|0
1597772700000|2020-08-18 17:45:00||3080.7||3087.7||3087.7||3080.7|0
1597773000000|2020-08-18 17:50:00||3065.2||3087.7||3087.7||3065.2|0
1597773600000|2020-08-18 18:00:00||3065.2||3086.2||3086.2||3065.2|0
1597773900000|2020-08-18 18:05:00||3079.7||3086.2||3086.2||3079.7|0
1597774200000|2020-08-18 18:10:00||3079.7||3084.7||3084.7||3079.7|0
1597774500000|2020-08-18 18:15:00||3065.2||3084.7||3084.7||3065.2|0
1597774800000|2020-08-18 18:20:00||3085.2||3087.2||3087.2||3085.2|0
1597775100000|2020-08-18 18:25:00||3087.7||3087.7||3087.7||3081.2|0
1597775400000|2020-08-18 18:30:00||3081.2||3087.7||3087.7||3081.2|0
1597776300000|2020-08-18 18:45:00||3065.2||3086.2||3086.2||3065.2|0
1597777200000|2020-08-18 19:00:00||3065.2||3086.2||3086.2||3065.2|0
1597777500000|2020-08-18 19:05:00||3079.7||3086.2||3086.2||3079.7|0
1597777800000|2020-08-18 19:10:00||3065.2||3089.2||3089.2||3065.2|0
1597778100000|2020-08-18 19:15:00||3065.2||3087.7||3087.7||3065.2|0
1597779300000|2020-08-18 19:35:00||3065.2||3081.7||3087.7||3065.2|0
1597780200000|2020-08-18 19:50:00||3074.7||3082.7||3082.7||3065.2|0
1597780500000|2020-08-18 19:55:00||3075.7||3083.7||3083.7||3065.2|0
1597816800000|2020-08-19 06:00:00|3122.2|3072.7|3122.7|3065.2|3122.7|3074.2|3120.7|3064.7|0
1597817100000|2020-08-19 06:05:00||3065.7||3065.7||3065.7||3065.7|0
1597818300000|2020-08-19 06:25:00||3066.2||3066.2||3066.2||3066.2|0
1597820100000|2020-08-19 06:55:00|3122.2|3066.7|3122.2|3066.7|3122.2|3066.7|3122.2|3066.7|0
1597820400000|2020-08-19 07:00:00|3122.7|3066.2|3093.7|3087.7|3122.7|3090.7|3093.7|3065.7|0
1597820700000|2020-08-19 07:05:00|3094.2|3087.2|3093.2|3087.2|3096.7|3091.2|3092.2|3086.2|0
1597821000000|2020-08-19 07:10:00|3092.7|3087.7|3097.7|3092.2|3097.7|3092.2|3092.2|3085.7|0
1597821300000|2020-08-19 07:15:00|3098.2|3091.7|3094.7|3089.2|3098.2|3092.7|3093.2|3087.2|0
1597821600000|2020-08-19 07:20:00|3095.2|3088.7|3093.2|3085.7|3097.2|3091.7|3093.2|3085.7|0
1597821900000|2020-08-19 07:25:00|3092.7|3086.2|3098.2|3092.2|3099.7|3094.2|3092.7|3086.2|0
1597822200000|2020-08-19 07:30:00|3098.7|3093.2|3103.2|3097.7|3108.7|3102.7|3098.7|3093.2|0
1597822500000|2020-08-19 07:35:00|3103.7|3097.2|3102.2|3095.7|3103.7|3098.2|3099.2|3093.2|0
1597822800000|2020-08-19 07:40:00|3101.7|3096.2|3102.7|3097.2|3103.7|3098.2|3101.2|3094.7|0
1597823100000|2020-08-19 07:45:00|3103.2|3097.7|3106.2|3099.7|3106.2|3100.7|3103.2|3097.2|0
1597823400000|2020-08-19 07:50:00|3106.7|3100.2|3108.7|3102.2|3109.2|3103.7|3104.2|3097.7|0
1597823700000|2020-08-19 07:55:00|3109.2|3101.7|3108.2|3101.2|3111.2|3105.7|3108.2|3101.2|0
1597824000000|2020-08-19 08:00:00|3107.7|3101.7|3108.2|3102.2|3108.2|3102.2|3105.7|3099.2|0
1597824300000|2020-08-19 08:05:00|3108.7|3101.7|3105.7|3100.2|3108.7|3103.2|3105.7|3100.2|0
1597824600000|2020-08-19 08:10:00|3106.2|3099.7|3105.2|3100.2|3106.2|3101.2|3103.7|3098.2|0
1597824900000|2020-08-19 08:15:00|3105.7|3100.7|3107.2|3102.7|3107.7|3102.7|3105.7|3100.2|0
1597825200000|2020-08-19 08:20:00|3107.7|3103.2|3111.2|3105.2|3111.2|3106.2|3107.7|3102.7|0
1597825500000|2020-08-19 08:25:00|3111.7|3104.7|3110.2|3105.2|3112.2|3106.7|3110.2|3103.7|0
1597825800000|2020-08-19 08:30:00|3110.7|3105.7|3106.7|3102.7|3111.7|3106.2|3106.7|3102.7|0
1597826100000|2020-08-19 08:35:00|3107.2|3103.2|3108.7|3103.2|3109.7|3104.7|3107.2|3102.7|0
1597826400000|2020-08-19 08:40:00|3109.2|3103.7|3109.7|3104.7|3109.7|3104.7|3108.2|3103.2|0
1597826700000|2020-08-19 08:45:00|3110.2|3104.2|3110.2|3104.2|3110.7|3105.2|3107.2|3102.7|0
1597827000000|2020-08-19 08:50:00|3109.7|3104.7|3110.2|3104.2|3110.2|3105.2|3108.7|3103.2|0
1597827300000|2020-08-19 08:55:00|3110.7|3104.7|3111.2|3105.7|3112.7|3107.2|3110.7|3104.7|0
1597827600000|2020-08-19 09:00:00|3111.7|3105.2|3112.2|3107.2|3112.2|3107.7|3111.7|3104.7|0
1597827900000|2020-08-19 09:05:00|3112.7|3106.7|3115.7|3109.7|3115.7|3110.2|3112.7|3106.2|0
1597828200000|2020-08-19 09:10:00|3116.2|3110.2|3116.2|3110.7|3118.2|3113.7|3115.7|3110.2|0
1597828500000|2020-08-19 09:15:00|3116.7|3111.2|3116.7|3111.2|3117.2|3112.2|3115.7|3109.7|0
1597828800000|2020-08-19 09:20:00|3117.2|3111.7|3117.7|3112.2|3119.7|3114.2|3117.2|3111.7|0
1597829100000|2020-08-19 09:25:00|3118.2|3113.2|3118.7|3113.2|3118.7|3113.7|3116.7|3111.2|0
1597829400000|2020-08-19 09:30:00|3119.2|3112.7|3118.7|3113.2|3119.2|3113.7|3117.7|3111.7|0
1597829700000|2020-08-19 09:35:00|3119.2|3114.2|3119.2|3114.2|3121.2|3115.7|3119.2|3113.2|0
1597830000000|2020-08-19 09:40:00|3118.7|3113.7|3119.7|3113.7|3120.2|3114.7|3118.7|3113.2|0
1597830300000|2020-08-19 09:45:00|3120.2|3114.2|3121.7|3115.7|3122.2|3116.7|3119.7|3113.7|0
1597830600000|2020-08-19 09:50:00|3121.2|3115.2|3121.7|3115.7|3121.7|3116.7|3120.2|3114.2|0
1597830900000|2020-08-19 09:55:00|3122.2|3116.2|3122.2|3116.2|3122.7|3117.7|3121.7|3115.2|0
1597831200000|2020-08-19 10:00:00|3121.2|3115.7|3119.2|3114.2|3121.2|3115.7|3119.2|3113.2|0
1597831500000|2020-08-19 10:05:00|3119.7|3114.7|3121.2|3115.2|3121.7|3116.7|3119.7|3114.7|0
1597831800000|2020-08-19 10:10:00|3121.7|3116.2|3121.2|3114.2|3121.7|3116.2|3120.2|3114.2|0
1597832100000|2020-08-19 10:15:00|3120.7|3113.7|3119.7|3113.7|3120.7|3115.2|3119.7|3113.7|0
1597832400000|2020-08-19 10:20:00|3119.2|3114.2|3120.2|3114.7|3120.2|3115.2|3119.2|3113.2|0
1597832700000|2020-08-19 10:25:00|3120.7|3114.2|3118.7|3113.2|3120.7|3114.7|3117.2|3112.7|0
1597833000000|2020-08-19 10:30:00|3119.2|3113.7|3119.7|3113.7|3119.7|3114.7|3118.7|3113.2|0
1597833300000|2020-08-19 10:35:00|3120.2|3114.2|3120.7|3114.2|3120.7|3115.2|3120.2|3113.7|0
1597833600000|2020-08-19 10:40:00|3121.2|3114.7|3122.2|3116.7|3122.7|3117.2|3121.2|3114.7|0
1597833900000|2020-08-19 10:45:00|3121.7|3116.2|3121.7|3116.2|3122.2|3116.7|3121.2|3115.2|0
1597834200000|2020-08-19 10:50:00|3122.2|3117.2|3121.7|3116.2|3122.2|3117.2|3120.7|3114.7|0
1597834500000|2020-08-19 10:55:00|3122.2|3116.7|3123.7|3117.7|3124.2|3119.2|3122.2|3116.7|0
1597834800000|2020-08-19 11:00:00|3127.2|3116.2|3124.2|3118.7|3127.2|3118.7|3123.2|3114.7|0
1597835100000|2020-08-19 11:05:00|3124.7|3119.2|3125.2|3119.2|3125.7|3120.2|3124.7|3118.7|0
1597835400000|2020-08-19 11:10:00|3124.7|3118.7|3125.2|3119.2|3125.2|3119.7|3123.7|3117.2|0
1597835700000|2020-08-19 11:15:00|3125.7|3119.7|3125.7|3120.2|3126.2|3120.7|3125.7|3119.2|0
1597836000000|2020-08-19 11:20:00|3125.2|3120.7|3126.2|3120.2|3126.2|3121.2|3125.2|3119.2|0
1597836300000|2020-08-19 11:25:00|3125.7|3120.7|3125.7|3119.7|3126.2|3121.2|3125.2|3119.2|0
1597836600000|2020-08-19 11:30:00|3125.2|3119.2|3125.7|3119.2|3125.7|3120.2|3125.2|3119.2|0
1597836900000|2020-08-19 11:35:00|3125.2|3119.7|3124.7|3119.7|3125.2|3120.2|3124.2|3118.7|0
1597837200000|2020-08-19 11:40:00|3125.2|3119.2|3124.7|3118.7|3125.2|3120.2|3124.2|3118.2|0
1597837500000|2020-08-19 11:45:00|3124.2|3118.2|3123.7|3117.7|3124.7|3119.2|3123.7|3117.2|0
1597837800000|2020-08-19 11:50:00|3123.2|3118.2|3121.2|3117.2|3123.7|3118.7|3121.2|3116.7|0
1597838100000|2020-08-19 11:55:00||3116.7||3117.2||3118.2||3116.2|0
1597838400000|2020-08-19 12:00:00|3121.7|3117.7|3124.7|3118.7|3124.7|3119.2|3121.7|3117.2|21
1597838700000|2020-08-19 12:05:00|3124.2|3119.2|3125.7|3120.2|3125.7|3120.7|3124.2|3119.2|0
1597839000000|2020-08-19 12:10:00|3123.2|3120.7|3125.7|3120.7|3125.7|3121.2|3123.2|3120.7|6
1597839300000|2020-08-19 12:15:00|3126.2|3121.2|3122.7|3116.7|3126.2|3121.2|3122.7|3116.7|1
1597839600000|2020-08-19 12:20:00|3122.2|3116.2|3122.2|3116.7|3122.2|3116.7|3121.7|3115.7|0
1597839900000|2020-08-19 12:25:00|3122.7|3117.2|3124.7|3118.2|3124.7|3119.2|3122.2|3117.2|0
1597840200000|2020-08-19 12:30:00|3124.2|3118.7|3123.7|3117.7|3124.7|3119.2|3123.7|3117.7|0
1597840500000|2020-08-19 12:35:00|3123.2|3118.2|3123.2|3117.7|3124.7|3118.7|3122.7|3116.7|0
1597840800000|2020-08-19 12:40:00|3123.7|3118.2|3124.2|3118.2|3124.7|3119.2|3123.7|3117.7|0
1597841100000|2020-08-19 12:45:00|3124.7|3118.7|3124.7|3119.2|3124.7|3119.7|3123.7|3118.2|0
1597841400000|2020-08-19 12:50:00||3118.7||3119.7||3120.2||3118.2|0
1597841700000|2020-08-19 12:55:00||3120.2||3118.7||3120.7||3118.7|0
1597842000000|2020-08-19 13:00:00||3119.2||3117.7||3120.2||3117.7|0
1597842300000|2020-08-19 13:05:00|3124.2|3118.2|3122.7|3116.7|3124.2|3118.7|3122.7|3116.2|0
1597842600000|2020-08-19 13:10:00|3123.2|3117.2|3121.7|3116.2|3123.2|3118.2|3121.7|3115.7|0
1597842900000|2020-08-19 13:15:00|3122.2|3116.7|3123.7|3118.2|3123.7|3118.7|3122.2|3116.2|1
1597843200000|2020-08-19 13:20:00|3124.2|3118.7|3124.7|3118.7|3124.7|3119.2|3123.7|3118.2|0
1597843500000|2020-08-19 13:25:00||3119.2||3118.2||3119.7||3118.2|0
1597843800000|2020-08-19 13:30:00|3124.2|3118.7|3125.7|3120.7|3126.2|3121.2|3123.7|3117.7|1
1597844100000|2020-08-19 13:35:00|3126.2|3120.2|3127.2|3122.2|3127.2|3123.2|3125.7|3120.2|0
1597844400000|2020-08-19 13:40:00|3126.7|3121.7|3123.7|3118.2|3127.2|3121.7|3123.7|3118.2|0
1597844700000|2020-08-19 13:45:00|3123.2|3117.7|3118.7|3113.2|3123.2|3117.7|3118.7|3113.2|0
1597845000000|2020-08-19 13:50:00|3119.2|3113.7|3114.7|3109.2|3119.2|3114.2|3114.7|3109.2|2
1597845300000|2020-08-19 13:55:00|3114.2|3109.7|3114.7|3109.2|3114.7|3109.7|3112.7|3107.2|0
1597845600000|2020-08-19 14:00:00|3115.2|3108.7|3111.2|3105.7|3115.2|3110.2|3111.2|3105.2|0
1597845900000|2020-08-19 14:05:00|3111.7|3105.2|3113.2|3107.7|3113.7|3108.2|3111.2|3104.2|0
1597846200000|2020-08-19 14:10:00|3113.7|3108.2|3115.2|3109.7|3115.2|3110.2|3113.2|3107.7|0
1597846500000|2020-08-19 14:15:00|3115.7|3110.2|3118.7|3112.7|3118.7|3113.7|3115.7|3110.2|1
1597846800000|2020-08-19 14:20:00|3119.2|3113.2|3119.7|3114.7|3119.7|3114.7|3118.7|3113.2|0
1597847100000|2020-08-19 14:25:00|3120.2|3114.2|3120.7|3114.2|3120.7|3115.7|3120.2|3114.2|0
1597847400000|2020-08-19 14:30:00|3120.2|3114.7|3118.7|3112.7|3120.2|3115.7|3118.7|3112.7|0
1597847700000|2020-08-19 14:35:00|3118.2|3112.2|3117.7|3111.2|3118.2|3113.2|3117.7|3111.2|0
1597848000000|2020-08-19 14:40:00|3117.2|3111.7|3114.7|3108.2|3117.2|3112.2|3114.7|3108.2|0
1597848300000|2020-08-19 14:45:00|3115.2|3108.7|3113.7|3108.2|3115.2|3110.2|3113.7|3107.2|0
1597848600000|2020-08-19 14:50:00|3114.2|3108.7|3116.7|3111.2|3118.2|3112.7|3113.7|3108.7|0
1597848900000|2020-08-19 14:55:00||3110.7||3111.2||3111.7||3110.2|0
1597849200000|2020-08-19 15:00:00|3117.2|3110.7|3115.7|3110.2|3117.2|3112.2|3114.7|3109.2|0
1597849500000|2020-08-19 15:05:00|3116.2|3110.7|3115.2|3109.7|3116.2|3111.2|3115.2|3109.2|0
1597849800000|2020-08-19 15:10:00|3114.7|3110.2|3113.2|3107.2|3114.7|3110.7|3113.2|3106.7|0
1597850100000|2020-08-19 15:15:00|3113.7|3107.7|3113.7|3107.7|3113.7|3110.2|3113.7|3107.7|2
1597850400000|2020-08-19 15:20:00|3112.7|3108.2|3113.2|3108.2|3113.2|3108.7|3112.7|3106.7|0
1597850700000|2020-08-19 15:25:00|3113.7|3108.7|3115.7|3108.7|3115.7|3109.7|3113.7|3108.2|0
1597851000000|2020-08-19 15:30:00|3116.2|3109.7|3117.2|3109.7|3118.7|3111.2|3116.2|3105.7|0
1597851300000|2020-08-19 15:35:00|3117.7|3109.2|3124.7|3105.2|3130.2|3109.2|3117.7|3101.7|0
1597851600000|2020-08-19 15:40:00|3131.7|3103.2|3132.7|3096.2|3138.2|3104.2|3131.2|3096.2|0
1597851900000|2020-08-19 15:45:00|3166.7||3132.2||3166.7||3132.2||0
1597852500000|2020-08-19 15:55:00|3139.2|3096.7|3133.2|3103.7|3139.2|3103.7|3133.2|3096.7|0
1597852800000|2020-08-19 16:00:00|3166.7||3132.7||3166.7||3132.7||0
1597853100000|2020-08-19 16:05:00|3166.7||3132.2||3166.7||3132.2||0
1597853400000|2020-08-19 16:10:00|3139.2||3131.7||3139.2||3131.7||0
1597854300000|2020-08-19 16:25:00|3138.7||3131.2||3138.7||3131.2||0
1597854600000|2020-08-19 16:30:00||3103.2||3103.2||3103.2||3103.2|0
1597855200000|2020-08-19 16:40:00|3166.7||3130.2||3166.7||3130.2||0
1597855500000|2020-08-19 16:45:00|3137.7||3128.7||3137.7||3128.7||0
1597855800000|2020-08-19 16:50:00|3155.7||3128.2||3155.7||3128.2||0
1597856400000|2020-08-19 17:00:00|3135.2||3127.7||3135.2||3127.7||0
1597857000000|2020-08-19 17:10:00|3134.7||3127.2||3134.7||3127.2||0
1597857300000|2020-08-19 17:15:00|3158.7||3127.7||3158.7||3127.7||0
1597857900000|2020-08-19 17:25:00|3158.7||3127.2||3158.7||3127.2||0
1597858800000|2020-08-19 17:40:00|3134.2||3132.7||3158.7||3132.7||0
1597860000000|2020-08-19 18:00:00|3132.2|3103.7|3132.7|3103.2|3132.7|3103.7|3126.7|3103.2|0
1597860600000|2020-08-19 18:10:00|3156.7||3131.7||3156.7||3131.7||0
1597861200000|2020-08-19 18:20:00|3151.7||3131.2||3151.7||3131.2||0
1597861500000|2020-08-19 18:25:00|3138.2||3129.2||3154.2||3123.2||0
1597862100000|2020-08-19 18:35:00|3151.7||3127.7||3151.7||3127.7||0
1597862400000|2020-08-19 18:40:00|3127.2||3127.2||3127.2||3127.2||0
1597862700000|2020-08-19 18:45:00|3134.2||3126.2||3134.2||3126.2||0
1597863000000|2020-08-19 18:50:00|3156.7||3125.2||3156.7||3125.2||0
1597863300000|2020-08-19 18:55:00|3155.2||3124.7||3155.2||3124.7||0
1597864500000|2020-08-19 19:15:00|3155.2||3124.2||3155.2||3124.2||0
1597864800000|2020-08-19 19:20:00|3152.7||3123.7||3152.7||3123.7||0
1597865100000|2020-08-19 19:25:00|3152.7||3122.7||3152.7||3122.7||0
1597865700000|2020-08-19 19:35:00|3129.7||3122.2||3129.7||3122.2||0
1597866000000|2020-08-19 19:40:00|3152.7||3122.7||3154.2||3121.7||0
1597866600000|2020-08-19 19:50:00|3152.7||3118.7||3152.7||3118.7||0
1597866900000|2020-08-19 19:55:00|3125.7||3150.2||3152.7||3118.7||0
1597903200000|2020-08-20 06:00:00|3095.7|3075.7|3166.7|3075.7|3166.7|3075.7|3094.2|3075.7|0
1597903500000|2020-08-20 06:05:00|3166.2|3076.2|3165.7|3075.7|3166.2|3076.2|3165.7|3075.7|0
1597904400000|2020-08-20 06:20:00|3165.2||3165.2||3165.2||3165.2||0
1597904700000|2020-08-20 06:25:00|3164.7||3164.7||3164.7||3164.7||0
1597905600000|2020-08-20 06:40:00|3164.2||3164.2||3164.2||3164.2||0
1597906200000|2020-08-20 06:50:00|3163.7||3166.2||3166.2||3162.7||0
1597906500000|2020-08-20 06:55:00|3157.2|3076.2|3137.7|3076.2|3157.2|3076.7|3137.7|3076.2|0
1597906800000|2020-08-20 07:00:00|3138.2|3075.7|3084.2|3078.2|3138.2|3085.7|3083.2|3075.7|0
1597907100000|2020-08-20 07:05:00|3083.7|3078.7|3096.7|3089.7|3098.2|3092.7|3083.7|3077.2|0
1597907400000|2020-08-20 07:10:00|3097.2|3090.2|3089.7|3084.2|3097.7|3091.7|3089.2|3082.7|0
1597907700000|2020-08-20 07:15:00|3090.2|3083.7|3093.7|3087.2|3094.2|3089.2|3088.2|3082.2|0
1597908000000|2020-08-20 07:20:00|3094.2|3087.7|3100.2|3093.7|3100.2|3094.7|3094.2|3087.2|0
1597908300000|2020-08-20 07:25:00|3099.7|3093.2|3093.7|3088.7|3100.2|3094.7|3093.2|3087.2|0
1597908600000|2020-08-20 07:30:00|3094.2|3089.2|3098.2|3092.2|3098.2|3092.7|3093.2|3086.2|0
1597908900000|2020-08-20 07:35:00|3098.7|3092.7|3101.7|3095.2|3103.7|3098.7|3098.7|3092.2|0
1597909200000|2020-08-20 07:40:00|3102.2|3095.7|3102.7|3096.7|3103.7|3098.2|3101.2|3095.2|0
1597909500000|2020-08-20 07:45:00|3103.2|3096.2|3099.2|3093.7|3105.7|3099.7|3099.2|3092.7|0
1597909800000|2020-08-20 07:50:00|3098.7|3093.2|3095.7|3090.2|3099.2|3093.2|3094.2|3087.7|0
1597910100000|2020-08-20 07:55:00|3095.2|3090.7|3094.2|3088.2|3096.2|3091.2|3094.2|3087.7|0
1597910400000|2020-08-20 08:00:00|3094.7|3087.7|3097.2|3091.2|3097.7|3092.7|3090.7|3087.7|3
1597910700000|2020-08-20 08:05:00|3096.7|3090.7|3094.2|3088.2|3096.7|3092.2|3093.7|3088.2|1
1597911000000|2020-08-20 08:10:00|3093.7|3087.7|3094.2|3087.7|3094.2|3088.7|3092.7|3086.2|1
1597911300000|2020-08-20 08:15:00|3093.7|3087.2|3092.2|3087.2|3093.7|3088.2|3090.7|3083.2|1
1597911600000|2020-08-20 08:20:00|3091.7|3086.7|3088.7|3084.2|3092.2|3087.2|3088.2|3084.2|2
1597911900000|2020-08-20 08:25:00|3088.2|3082.7|3087.7|3083.2|3088.2|3084.7|3085.7|3080.7|2
1597912200000|2020-08-20 08:30:00|3087.2|3081.2|3089.2|3082.7|3091.2|3087.7|3086.7|3081.2|2
1597912500000|2020-08-20 08:35:00|3088.7|3082.2|3093.7|3087.7|3094.2|3088.2|3088.7|3081.7|1
1597912800000|2020-08-20 08:40:00|3093.2|3087.2|3094.7|3088.2|3094.7|3088.7|3091.2|3085.2|1
1597913100000|2020-08-20 08:45:00|3094.2|3087.7|3095.7|3091.7|3096.2|3091.7|3094.2|3087.7|1
1597913400000|2020-08-20 08:50:00|3095.2|3092.2|3096.2|3091.7|3096.7|3092.2|3095.2|3091.7|1
1597913700000|2020-08-20 08:55:00|3095.7|3092.2|3098.2|3092.2|3100.2|3093.2|3095.2|3092.2|2
1597914000000|2020-08-20 09:00:00|3097.7|3092.7|3099.7|3093.2|3100.7|3094.2|3097.7|3092.2|1
1597914300000|2020-08-20 09:05:00|3099.2|3092.7|3097.7|3092.2|3099.7|3093.7|3097.7|3092.2|1
1597914600000|2020-08-20 09:10:00|3098.2|3092.7|3095.7|3091.7|3098.7|3093.2|3095.7|3091.7|1
1597914900000|2020-08-20 09:15:00|3096.2|3092.7|3094.7|3091.7|3096.7|3092.7|3094.7|3091.7|6
1597915200000|2020-08-20 09:20:00|3095.2|3088.2|3092.7|3087.2|3095.2|3088.2|3091.7|3085.2|3
1597915500000|2020-08-20 09:25:00|3093.2|3087.7|3096.2|3089.2|3097.2|3089.2|3093.2|3087.7|1
1597915800000|2020-08-20 09:30:00|3095.7|3088.7|3096.7|3090.2|3096.7|3090.7|3095.2|3088.7|1
1597916100000|2020-08-20 09:35:00|3097.2|3090.7|3097.7|3090.7|3098.2|3091.2|3095.2|3089.2|1
1597916400000|2020-08-20 09:40:00|3098.2|3091.7|3098.2|3091.2|3099.7|3092.7|3097.2|3090.7|1
1597916700000|2020-08-20 09:45:00|3097.7|3091.7|3098.7|3091.7|3099.2|3092.2|3097.7|3090.7|1
1597917000000|2020-08-20 09:50:00|3099.2|3092.7|3098.7|3092.7|3099.7|3093.2|3098.7|3092.2|1
1597917300000|2020-08-20 09:55:00|3099.2||3098.2||3099.7||3097.7||1
1597917600000|2020-08-20 10:00:00|3098.7|3093.2|3098.2|3093.7|3098.7|3093.7|3097.7|3093.2|1
1597917900000|2020-08-20 10:05:00|3097.7|3094.2|3099.2|3094.2|3099.2|3094.2|3097.2|3094.2|1
1597918200000|2020-08-20 10:10:00|3099.7||3098.7||3099.7||3097.7||1
1597918500000|2020-08-20 10:15:00|3099.2|3094.7|3104.7|3098.2|3105.2|3098.7|3099.2|3094.2|1
1597918800000|2020-08-20 10:20:00|3105.2|3099.7|3104.7|3099.2|3106.7|3099.7|3104.2|3099.2|1
1597919100000|2020-08-20 10:25:00|3105.2|3095.7|3101.7|3094.7|3105.2|3095.7|3101.2|3094.7|2
1597919400000|2020-08-20 10:30:00|3101.2|3095.2|3101.7|3095.2|3102.2|3095.7|3101.2|3094.7|1
1597919700000|2020-08-20 10:35:00|3102.2||3099.2||3102.2||3099.2||1
1597920000000|2020-08-20 10:40:00|3098.7|3091.7|3097.2|3090.7|3099.2|3091.7|3097.2|3090.2|11
1597920300000|2020-08-20 10:45:00|3097.7|3091.2|3097.2|3090.7|3097.7|3091.7|3096.7|3090.7|1
1597920600000|2020-08-20 10:50:00|3097.7|3091.7|3100.7|3093.7|3100.7|3094.2|3097.2|3090.7|1
1597920900000|2020-08-20 10:55:00|3100.2|3094.2|3100.7|3094.2|3101.7|3094.7|3100.2|3093.7|1
1597921200000|2020-08-20 11:00:00|3109.7|3093.7|3099.2|3092.2|3109.7|3094.2|3098.7|3091.7|1
1597921500000|2020-08-20 11:05:00|3098.7|3092.7|3099.2|3092.7|3100.2|3093.2|3098.2|3092.7|0
1597921800000|2020-08-20 11:10:00|3099.7|3093.2|3101.2|3094.2|3101.7|3095.2|3099.2|3093.2|0
1597922100000|2020-08-20 11:15:00|3100.7|3093.7|3098.2|3094.2|3100.7|3094.2|3097.7|3092.2|0
1597922400000|2020-08-20 11:20:00|3097.7|3090.2|3095.7|3088.7|3098.2|3090.2|3095.2|3088.7|1
1597922700000|2020-08-20 11:25:00|3095.2|3089.7|3094.7|3087.7|3096.2|3089.7|3094.2|3087.7|0
1597923000000|2020-08-20 11:30:00|3095.2|3088.2|3093.7|3086.7|3095.2|3088.7|3093.2|3086.7|0
1597923300000|2020-08-20 11:35:00|3093.2|3087.7|3093.7|3087.2|3094.7|3088.7|3093.2|3086.7|0
1597923600000|2020-08-20 11:40:00|3094.2|3086.7|3094.2|3086.7|3094.2|3086.7|3092.7|3086.7|0
1597923900000|2020-08-20 11:45:00|3093.7|3087.2|3093.7|3086.7|3094.7|3088.2|3093.2|3086.7|2
1597924200000|2020-08-20 11:50:00|3094.2|3086.2|3091.7|3084.7|3094.2|3086.2|3090.7|3084.7|0
1597924500000|2020-08-20 11:55:00|3092.2|3085.2|3090.7|3084.2|3092.2|3085.7|3089.2|3082.7|0
1597924800000|2020-08-20 12:00:00|3091.2|3083.7|3091.2|3084.7|3092.2|3084.7|3091.2|3083.7|0
1597925100000|2020-08-20 12:05:00|3091.7|3085.7|3090.2|3083.2|3092.7|3085.7|3089.7|3083.2|0
1597925400000|2020-08-20 12:10:00|3089.7|3084.2|3089.7|3082.7|3090.7|3084.2|3088.7|3082.2|0
1597925700000|2020-08-20 12:15:00|3089.2|3083.2|3089.7|3083.2|3090.2|3083.7|3089.2|3082.7|0
1597926000000|2020-08-20 12:20:00|3089.2|3082.7|3089.7|3082.7|3090.7|3084.2|3089.2|3082.7|0
1597926300000|2020-08-20 12:25:00|3089.2|3083.2|3092.7|3083.2|3092.7|3084.7|3089.2|3082.7|0
1597926600000|2020-08-20 12:30:00|3091.2|3082.7|3088.2|3081.2|3091.7|3084.7|3087.7|3081.2|0
1597926900000|2020-08-20 12:35:00|3088.7|3081.7|3089.7|3085.2|3090.2|3085.2|3088.7|3081.7|0
1597927200000|2020-08-20 12:40:00|3089.2|3085.7|3090.7|3085.2|3091.2|3085.7|3088.7|3085.2|0
1597927500000|2020-08-20 12:45:00|3090.2|3085.7|3090.7|3085.2|3091.2|3085.7|3089.7|3085.2|0
1597927800000|2020-08-20 12:50:00|3090.2|3085.7|3088.2|3081.2|3090.7|3085.7|3087.7|3081.2|1
1597928100000|2020-08-20 12:55:00|3088.7|3081.7|3088.2|3081.2|3089.2|3082.7|3087.7|3081.2|0
1597928400000|2020-08-20 13:00:00|3087.7|3080.7|3089.2|3082.2|3089.7|3082.2|3086.7|3079.7|0
1597928700000|2020-08-20 13:05:00|3089.7|3081.7|3088.7|3081.7|3089.7|3082.2|3087.2|3080.7|0
1597929000000|2020-08-20 13:10:00|3088.2|3081.2|3086.7|3079.7|3088.7|3081.2|3086.2|3079.7|0
1597929300000|2020-08-20 13:15:00|3087.2|3079.2|3085.2|3078.2|3087.2|3080.2|3084.7|3078.2|0
1597929600000|2020-08-20 13:20:00|3085.7|3079.2|3085.2|3078.2|3085.7|3079.7|3084.7|3078.2|0
1597929900000|2020-08-20 13:25:00|3085.7|3077.7|3084.2|3077.7|3085.7|3077.7|3084.2|3077.7|0
1597930200000|2020-08-20 13:30:00|3083.7|3077.2|3085.2|3077.7|3085.2|3078.7|3082.2|3075.7|0
1597930500000|2020-08-20 13:35:00|3085.7|3078.7|3086.7|3080.2|3087.7|3080.7|3085.2|3078.2|0
1597930800000|2020-08-20 13:40:00|3086.2|3079.7|3084.7|3078.2|3087.7|3081.2|3083.7|3077.2|0
1597931100000|2020-08-20 13:45:00|3085.2|3077.7|3088.2|3082.2|3088.2|3082.2|3085.2|3077.7|0
1597931400000|2020-08-20 13:50:00|3087.7|3081.7|3090.7|3083.7|3090.7|3084.2|3087.7|3080.7|0
1597931700000|2020-08-20 13:55:00|3091.2|3084.2|3092.2|3084.7|3092.2|3085.2|3090.2|3083.2|0
1597932000000|2020-08-20 14:00:00|3091.7|3084.2|3090.2|3082.7|3091.7|3084.2|3088.7|3081.7|0
1597932300000|2020-08-20 14:05:00|3089.7|3083.2|3088.2|3081.2|3089.7|3083.7|3087.2|3080.2|0
1597932600000|2020-08-20 14:10:00|3087.7|3080.7|3086.7|3079.2|3087.7|3080.7|3085.7|3079.2|0
1597932900000|2020-08-20 14:15:00|3086.2|3079.7|3086.7|3079.7|3086.7|3080.7|3085.7|3079.2|0
1597933200000|2020-08-20 14:20:00|3086.2|3080.2|3085.2|3078.2|3086.7|3080.7|3084.2|3077.2|0
1597933500000|2020-08-20 14:25:00|3085.7|3078.7|3087.7|3080.7|3087.7|3081.7|3085.7|3078.7|1
1597933800000|2020-08-20 14:30:00|3088.2|3081.2|3088.2|3081.2|3089.2|3082.7|3087.7|3080.7|0
1597934100000|2020-08-20 14:35:00|3088.7|3081.7|3087.7|3080.7|3089.7|3083.2|3087.2|3080.7|0
1597934400000|2020-08-20 14:40:00|3087.2|3080.2|3086.2|3078.7|3087.7|3080.2|3085.7|3078.7|0
1597934700000|2020-08-20 14:45:00|3085.7|3079.7|3087.7|3080.7|3087.7|3081.2|3085.7|3078.7|0
1597935000000|2020-08-20 14:50:00|3088.2|3081.7|3088.7|3081.7|3089.2|3082.2|3087.7|3081.2|0
1597935300000|2020-08-20 14:55:00|3088.2|3081.2|3088.7|3081.2|3088.7|3082.2|3087.7|3081.2|0
1597935600000|2020-08-20 15:00:00|3088.2|3081.7|3088.2|3081.2|3090.2|3082.7|3087.7|3081.2|0
1597935900000|2020-08-20 15:05:00|3087.7|3080.7|3086.2|3078.7|3088.2|3080.7|3085.2|3078.7|0
1597936200000|2020-08-20 15:10:00|3085.7|3079.2|3084.7|3078.2|3086.2|3079.7|3084.7|3078.2|0
1597936500000|2020-08-20 15:15:00|3084.2|3077.7|3084.2|3077.7|3084.7|3078.7|3084.2|3077.7|0
1597936800000|2020-08-20 15:20:00|3081.7|3078.2|3086.2|3079.7|3086.7|3080.2|3081.7|3078.2|9
1597937100000|2020-08-20 15:25:00|3086.7|3080.2|3087.2|3079.2|3087.2|3080.7|3086.2|3079.2|0
1597937400000|2020-08-20 15:30:00|3087.7|3080.2|3089.2|3079.2|3092.2|3080.2|3085.2|3077.2|0
1597937700000|2020-08-20 15:35:00|3091.2|3080.2|3101.7|3076.2|3103.2|3080.2|3088.7|3076.2|0
1597938000000|2020-08-20 15:40:00|3104.2||3109.2||3109.2||3104.2||0
1597941000000|2020-08-20 16:30:00||3091.7||3091.7||3091.7||3091.7|0
1597948200000|2020-08-20 18:30:00|3115.7||3110.2||3115.7||3110.2||0
1597948800000|2020-08-20 18:40:00|3116.7||3109.7||3116.7||3109.7||0
1597949100000|2020-08-20 18:45:00|3116.7||3116.7||3116.7||3109.7||0
1597949400000|2020-08-20 18:50:00|3112.7||3110.2||3112.7||3109.2||0
1597949700000|2020-08-20 18:55:00||3095.7||3095.7||3095.7||3095.7|0
1597950000000|2020-08-20 19:00:00|3112.2||3112.2||3112.2||3112.2||0
1597951200000|2020-08-20 19:20:00|3106.2|3091.7|3106.2|3091.7|3106.2|3091.7|3106.2|3091.7|1
1597951800000|2020-08-20 19:30:00|3112.7||3108.2||3112.7||3108.2||0
1597952100000|2020-08-20 19:35:00|3116.7||3112.2||3116.7||3112.2||0
1597952400000|2020-08-20 19:40:00|3116.7|3092.2|3112.7|3092.2|3116.7|3092.2|3111.7|3092.2|0
1597952700000|2020-08-20 19:45:00|3116.7||3111.2||3116.7||3111.2||0
1597953000000|2020-08-20 19:50:00|3110.7|3091.7|3109.7|3091.7|3116.7|3092.2|3109.7|3091.7|0
1597953300000|2020-08-20 19:55:00||3092.2||3091.7||3092.2||3091.7|0
1597989600000|2020-08-21 06:00:00|3124.7|3083.2|3166.7|3063.7|3166.7|3083.2|3123.2|3063.7|0
1597990800000|2020-08-21 06:20:00|3127.2||3127.2||3127.2||3127.2||0
1597992900000|2020-08-21 06:55:00|3126.7|3064.2|3126.7|3079.2|3126.7|3084.7|3126.7|3064.2|0
1597993200000|2020-08-21 07:00:00|3118.2|3079.7|3102.7|3090.7|3127.2|3103.2|3102.2|3063.7|0
1597993500000|2020-08-21 07:05:00|3103.2|3090.2|3100.7|3095.2|3105.7|3096.2|3098.2|3063.7|0
1597993800000|2020-08-21 07:10:00|3100.2|3094.7|3094.2|3087.7|3100.7|3095.2|3094.2|3087.7|0
1597994100000|2020-08-21 07:15:00|3093.7|3083.7|3088.7|3083.7|3093.7|3084.7|3083.7|3076.7|0
1597994400000|2020-08-21 07:20:00|3088.2|3083.2|3088.7|3083.2|3089.2|3084.7|3083.7|3077.2|0
1597994700000|2020-08-21 07:25:00|3088.2|3083.7|3087.2|3081.7|3089.2|3084.7|3084.7|3078.7|0
1597995000000|2020-08-21 07:30:00|3087.7|3081.2|3093.2|3087.2|3095.7|3090.7|3087.7|3081.2|0
1597995300000|2020-08-21 07:35:00|3092.7|3086.7|3093.2|3087.7|3094.7|3090.2|3091.7|3086.2|0
1597995600000|2020-08-21 07:40:00|3093.7|3088.7|3092.7|3087.7|3094.2|3089.2|3090.7|3085.2|0
1597995900000|2020-08-21 07:45:00|3093.2|3087.2|3095.1|3090.1|3096.7|3092.2|3093.2|3087.2|0
1597996200000|2020-08-21 07:50:00|3095.6|3091.1|3097.6|3092.1|3098.1|3093.6|3095.6|3090.6|0
1597996500000|2020-08-21 07:55:00|3098.1|3091.6|3098.1|3092.1|3100.6|3095.6|3098.1|3091.6|0
1597996800000|2020-08-21 08:00:00|3097.6|3091.6|3098.1|3092.6|3098.1|3093.1|3095.1|3088.6|0
1597997100000|2020-08-21 08:05:00|3097.6|3093.1|3099.6|3094.6|3100.1|3095.1|3097.6|3093.1|0
1597997400000|2020-08-21 08:10:00|3100.1|3095.1|3100.1|3095.1|3101.6|3097.1|3099.1|3093.1|0
1597997700000|2020-08-21 08:15:00|3100.6|3095.6|3102.1|3096.6|3106.6|3102.1|3100.6|3095.6|0
1597998000000|2020-08-21 08:20:00|3102.6|3097.1|3102.6|3097.6|3103.1|3098.1|3101.6|3094.6|0
1597998300000|2020-08-21 08:25:00|3102.1|3097.1|3099.1|3094.1|3102.1|3098.1|3098.6|3092.1|0
1597998600000|2020-08-21 08:30:00|3099.6|3094.6|3098.6|3094.1|3100.6|3095.6|3097.6|3091.6|0
1597998900000|2020-08-21 08:35:00|3099.1|3093.6|3098.1|3093.1|3099.1|3094.6|3097.6|3091.6|0
1597999200000|2020-08-21 08:40:00|3098.6|3093.6|3098.6|3093.6|3099.1|3095.1|3098.1|3092.6|0
1597999500000|2020-08-21 08:45:00|3098.1|3093.1|3098.1|3093.6|3100.1|3096.1|3097.6|3092.6|0
1597999800000|2020-08-21 08:50:00|3097.6|3093.1|3097.1|3093.1|3097.6|3093.6|3096.6|3091.6|0
1598000100000|2020-08-21 08:55:00|3096.6|3092.6|3097.1|3091.6|3098.6|3094.6|3096.1|3090.6|0
1598000400000|2020-08-21 09:00:00|3096.6|3092.6|3096.6|3090.6|3097.1|3093.1|3095.1|3089.1|1
1598000700000|2020-08-21 09:05:00|3097.1|3090.1|3096.6|3090.6|3097.6|3092.1|3096.6|3090.1|0
1598001000000|2020-08-21 09:10:00|3097.1|3091.1|3098.1|3091.6|3098.6|3092.6|3096.6|3090.6|0
1598001300000|2020-08-21 09:15:00|3098.6|3092.1|3098.1|3091.6|3098.6|3092.6|3097.1|3090.6|0
1598001600000|2020-08-21 09:20:00|3098.6|3092.1|3098.6|3092.1|3099.1|3093.1|3098.6|3091.6|0
1598001900000|2020-08-21 09:25:00|3099.1|3092.6|3100.6|3094.1|3101.1|3095.1|3099.1|3092.6|0
1598002200000|2020-08-21 09:30:00|3101.1|3094.6|3099.6|3093.1|3102.1|3096.1|3099.6|3093.1|0
1598002500000|2020-08-21 09:35:00|3099.1|3092.6|3099.1|3092.6|3099.1|3093.6|3098.6|3092.1|0
1598002800000|2020-08-21 09:40:00|3098.6|3093.6|3098.6|3092.6|3099.6|3093.6|3096.6|3092.1|5
1598003100000|2020-08-21 09:45:00|3099.1|3093.1|3105.6|3099.6|3105.6|3099.6|3099.1|3093.1|0
1598003400000|2020-08-21 09:50:00|3106.1|3099.1|3103.1|3097.1|3106.1|3099.1|3102.6|3096.1|0
1598003700000|2020-08-21 09:55:00|3103.6|3096.6|3103.6|3096.6|3104.1|3098.1|3103.1|3096.6|0
1598004000000|2020-08-21 10:00:00|3103.1|3096.1|3104.6|3099.1|3105.1|3099.6|3101.6|3095.1|0
1598004300000|2020-08-21 10:05:00|3105.1|3098.6|3106.6|3100.6|3106.6|3101.1|3105.1|3098.6|0
1598004600000|2020-08-21 10:10:00|3106.1|3100.1|3104.1|3097.6|3106.1|3100.1|3103.6|3097.1|0
1598004900000|2020-08-21 10:15:00|3103.6|3097.1|3101.6|3096.1|3103.6|3098.1|3101.6|3095.1|0
1598005200000|2020-08-21 10:20:00|3102.1|3095.6|3102.1|3095.1|3102.1|3097.1|3101.6|3094.1|0
1598005500000|2020-08-21 10:25:00|3101.6|3095.6|3101.1|3094.6|3101.6|3096.1|3100.1|3094.1|0
1598005800000|2020-08-21 10:30:00|3100.1|3094.1|3099.1|3092.1|3100.1|3095.1|3099.1|3092.1|0
1598006100000|2020-08-21 10:35:00|3098.6|3092.6|3097.6|3090.6|3098.6|3093.6|3097.6|3090.6|0
1598006400000|2020-08-21 10:40:00|3097.1|3090.1|3094.6|3088.6|3097.1|3091.6|3094.6|3087.6|3
1598006700000|2020-08-21 10:45:00|3094.1|3088.1|3093.1|3086.6|3094.1|3088.6|3092.6|3086.6|0
1598007000000|2020-08-21 10:50:00|3092.6|3086.1|3092.1|3086.1|3093.6|3088.6|3092.1|3085.6|2
1598007300000|2020-08-21 10:55:00|3092.6|3085.6|3089.1|3083.6|3092.6|3086.6|3088.1|3081.6|0
1598007600000|2020-08-21 11:00:00|3089.6|3083.1|3090.1|3082.6|3097.6|3085.1|3089.6|3079.1|0
1598007900000|2020-08-21 11:05:00|3089.6|3083.1|3088.1|3081.1|3090.1|3084.1|3086.6|3079.6|0
1598008200000|2020-08-21 11:10:00|3087.6|3080.6|3090.1|3083.1|3090.6|3084.1|3087.6|3080.6|0
1598008500000|2020-08-21 11:15:00|3090.6|3083.6|3090.6|3084.6|3090.6|3085.1|3090.1|3083.1|0
1598008800000|2020-08-21 11:20:00|3091.1|3084.1|3090.1|3083.6|3091.1|3085.1|3089.6|3082.6|0
1598009100000|2020-08-21 11:25:00|3090.6|3084.1|3093.1|3086.6|3093.6|3086.6|3090.1|3083.6|0
1598009400000|2020-08-21 11:30:00|3093.6|3086.1|3093.6|3087.6|3095.6|3089.6|3093.1|3086.1|0
1598009700000|2020-08-21 11:35:00|3093.1|3087.1|3090.1|3084.1|3093.6|3087.1|3090.1|3083.6|0
1598010000000|2020-08-21 11:40:00|3089.1|3083.6|3089.6|3083.6|3090.1|3084.1|3089.1|3082.6|0
1598010300000|2020-08-21 11:45:00|3089.1|3083.1|3082.6|3077.1|3089.1|3084.1|3082.6|3076.1|0
1598010600000|2020-08-21 11:50:00|3082.1|3076.6|3081.6|3075.6|3082.6|3077.1|3081.1|3074.6|0
1598010900000|2020-08-21 11:55:00|3081.1|3075.1|3079.1|3072.6|3081.6|3076.1|3079.1|3072.6|0
1598011200000|2020-08-21 12:00:00|3078.6|3072.1|3073.1|3067.6|3078.6|3072.1|3072.1|3065.6|0
1598011500000|2020-08-21 12:05:00|3072.1|3067.1|3072.6|3066.1|3075.6|3069.6|3072.1|3065.6|0
1598011800000|2020-08-21 12:10:00|3072.1|3065.6|3068.1|3062.6|3072.1|3066.1|3067.1|3062.6|0
1598012100000|2020-08-21 12:15:00|3067.6|3063.1|3069.1|3063.1|3069.6|3064.1|3067.1|3062.6|0
1598012400000|2020-08-21 12:20:00|3068.6|3063.6|3067.6|3061.6|3068.6|3064.1|3064.1|3059.1|1
1598012700000|2020-08-21 12:25:00|3067.1|3061.1|3068.6|3063.1|3068.6|3063.1|3066.6|3060.6|0
1598013000000|2020-08-21 12:30:00|3068.1|3062.6|3069.6|3064.1|3070.1|3064.1|3065.1|3059.1|0
1598013300000|2020-08-21 12:35:00|3070.1|3063.6|3070.1|3064.1|3070.1|3064.6|3068.6|3063.1|0
1598013600000|2020-08-21 12:40:00|3069.6|3063.6|3067.1|3062.6|3070.1|3064.6|3066.6|3062.6|0
1598013900000|2020-08-21 12:45:00|3066.6|3059.1|3067.6|3062.6|3068.1|3062.6|3065.1|3059.1|1
1598014200000|2020-08-21 12:50:00|3068.1|3062.1|3068.6|3062.6|3068.6|3063.1|3066.1|3060.1|0
1598014500000|2020-08-21 12:55:00|3069.1|3062.1|3066.6|3060.6|3069.1|3063.1|3066.1|3060.1|0
1598014800000|2020-08-21 13:00:00|3065.6|3060.1|3060.1|3054.6|3066.1|3060.6|3059.6|3053.6|0
1598015100000|2020-08-21 13:05:00|3060.6|3055.6|3062.1|3056.1|3062.1|3056.6|3059.6|3053.1|0
1598015400000|2020-08-21 13:10:00|3062.6|3056.6|3063.1|3057.6|3063.1|3058.1|3061.6|3055.6|0
1598015700000|2020-08-21 13:15:00|3062.6|3057.1|3065.6|3059.6|3066.1|3060.6|3062.6|3056.6|0
1598016000000|2020-08-21 13:20:00|3065.1|3059.1|3066.6|3061.1|3067.1|3061.6|3064.6|3058.1|0
1598016300000|2020-08-21 13:25:00|3067.1|3060.6|3068.1|3062.1|3069.1|3063.6|3066.1|3059.6|0
1598016600000|2020-08-21 13:30:00|3068.6|3061.6|3067.6|3062.1|3070.1|3064.6|3066.1|3060.6|0
1598016900000|2020-08-21 13:35:00|3068.1|3061.6|3071.1|3065.6|3071.1|3065.6|3068.1|3061.6|0
1598017200000|2020-08-21 13:40:00|3071.6|3065.1|3072.1|3065.6|3074.1|3068.1|3069.6|3064.1|0
1598017500000|2020-08-21 13:45:00|3074.1|3065.1|3078.1|3071.1|3078.1|3072.6|3072.1|3065.1|5
1598017800000|2020-08-21 13:50:00|3077.6|3070.6|3078.1|3073.1|3078.1|3073.1|3076.1|3069.6|0
1598018100000|2020-08-21 13:55:00|3078.6|3072.6|3079.1|3073.1|3079.1|3074.6|3077.1|3070.6|1
1598018400000|2020-08-21 14:00:00|3079.6|3072.6|3076.6|3070.1|3080.1|3074.1|3076.1|3070.1|0
1598018700000|2020-08-21 14:05:00|3076.1|3070.6|3076.1|3070.1|3076.1|3071.1|3073.6|3067.6|0
1598019000000|2020-08-21 14:10:00|3076.6|3070.6|3075.6|3069.6|3077.6|3071.6|3075.1|3068.6|0
1598019300000|2020-08-21 14:15:00|3076.1|3070.1|3074.1|3069.6|3076.6|3071.1|3074.1|3069.1|0
1598019600000|2020-08-21 14:20:00|3073.6|3069.1|3074.1|3068.6|3074.1|3069.6|3073.6|3067.6|0
1598019900000|2020-08-21 14:25:00|3073.6|3068.1|3078.6|3072.6|3078.6|3073.1|3073.6|3067.6|5
1598020200000|2020-08-21 14:30:00|3079.1|3073.6|3083.6|3077.1|3083.6|3078.1|3079.1|3073.1|0
1598020500000|2020-08-21 14:35:00|3083.1|3076.6|3082.1|3076.6|3083.1|3077.6|3081.6|3075.6|0
1598020800000|2020-08-21 14:40:00|3081.6|3076.1|3082.1|3076.6|3082.1|3077.1|3080.1|3074.1|0
1598021100000|2020-08-21 14:45:00|3082.6|3076.1|3085.1|3079.1|3085.1|3079.6|3082.6|3076.1|0
1598021400000|2020-08-21 14:50:00|3085.6|3079.6|3088.6|3083.1|3089.6|3083.6|3085.6|3079.6|0
1598021700000|2020-08-21 14:55:00|3089.1|3082.6|3087.6|3082.1|3090.1|3085.1|3087.1|3081.1|0
1598022000000|2020-08-21 15:00:00|3087.1|3081.6|3084.6|3079.1|3087.6|3082.6|3084.6|3078.1|0
1598022300000|2020-08-21 15:05:00|3085.1|3079.6|3086.6|3080.6|3087.6|3082.6|3085.1|3079.1|0
1598022600000|2020-08-21 15:10:00|3087.1|3081.1|3087.6|3082.1|3089.6|3084.1|3087.1|3080.1|0
1598022900000|2020-08-21 15:15:00|3088.1|3081.6|3086.1|3079.6|3089.6|3084.1|3085.6|3079.1|2
1598023200000|2020-08-21 15:20:00|3086.6|3080.1|3089.6|3083.6|3090.1|3085.1|3086.6|3080.1|0
1598023500000|2020-08-21 15:25:00|3090.1|3084.1|3090.6|3082.6|3092.1|3088.6|3089.6|3082.6|16
1598023800000|2020-08-21 15:30:00|3095.6|3083.6|3097.1|3084.6|3097.1|3087.6|3091.1|3083.1|0
1598024100000|2020-08-21 15:35:00|3096.6|3084.1|3102.1|3077.6|3102.6|3085.1|3095.6|3074.1|0
1598024400000|2020-08-21 15:40:00|3106.6|3078.1|3103.6|3073.6|3108.1|3079.1|3096.1|3073.1|0
1598024700000|2020-08-21 15:45:00|3103.1|3074.1|3108.1|3075.1|3108.1|3075.1|3101.6|3065.1|0
1598025000000|2020-08-21 15:50:00||3068.6||3069.1||3069.1||3068.6|0
1598025600000|2020-08-21 16:00:00||3065.1||3070.1||3070.1||3065.1|0
1598025900000|2020-08-21 16:05:00||3065.1||3070.6||3070.6||3065.1|0
1598027100000|2020-08-21 16:25:00||3065.1||3071.6||3071.6||3065.1|0
1598027400000|2020-08-21 16:30:00||3065.1||3068.6||3072.6||3065.1|0
1598027700000|2020-08-21 16:35:00||3065.1||3069.1||3069.1||3065.1|0
1598028900000|2020-08-21 16:55:00||3065.1||3070.6||3070.6||3065.1|0
1598029500000|2020-08-21 17:05:00||3065.1||3071.1||3071.1||3065.1|0
1598029800000|2020-08-21 17:10:00||3065.1||3072.6||3072.6||3065.1|0
1598030100000|2020-08-21 17:15:00||3066.1||3067.6||3073.1||3066.1|0
1598030400000|2020-08-21 17:20:00||3065.1||3068.1||3068.1||3065.1|0
1598032500000|2020-08-21 17:55:00||3065.1||3069.6||3069.6||3065.1|0
1598032800000|2020-08-21 18:00:00||3065.1||3070.1||3070.1||3065.1|0
1598034000000|2020-08-21 18:20:00||3065.1||3070.6||3070.6||3065.1|0
1598034300000|2020-08-21 18:25:00||3065.1||3071.1||3071.1||3065.1|0
1598034900000|2020-08-21 18:35:00||3065.1||3072.6||3072.6||3065.1|0
1598035200000|2020-08-21 18:40:00||3065.1||3073.6||3073.6||3065.1|0
1598035800000|2020-08-21 18:50:00||3066.6||3074.1||3074.1||3066.6|0
1598036400000|2020-08-21 19:00:00||3065.1||3074.6||3074.6||3065.1|0
1598036700000|2020-08-21 19:05:00||3065.1||3075.1||3075.1||3065.1|0
1598037000000|2020-08-21 19:10:00||3065.1||3069.6||3069.6||3065.1|0
1598037300000|2020-08-21 19:15:00||3065.1||3070.1||3070.1||3065.1|0
1598037900000|2020-08-21 19:25:00||3065.1||3070.6||3070.6||3065.1|0
1598038800000|2020-08-21 19:40:00||3065.1||3071.6||3071.6||3065.1|0
1598039400000|2020-08-21 19:50:00||3065.1||3072.1||3072.1||3065.1|0
1598039700000|2020-08-21 19:55:00|3108.6|3065.1|3108.6|3073.1|3108.6|3073.1|3108.6|3065.1|0
1598248800000|2020-08-24 06:00:00|3108.6|3078.1|3108.6|3036.6|3108.6|3082.6|3108.6|3036.6|0
1598249100000|2020-08-24 06:05:00||3037.1||3064.6||3064.6||3037.1|0
1598249400000|2020-08-24 06:10:00||3067.1||3072.1||3072.1||3067.1|0
1598251200000|2020-08-24 06:40:00|3116.1||3116.1||3116.1||3116.1||0
1598252100000|2020-08-24 06:55:00||3072.6||3072.6||3072.6||3072.6|0
1598252400000|2020-08-24 07:00:00|3157.6|3073.1|3165.6|3072.6|3165.6|3114.6|3156.6|3072.1|0
1598252700000|2020-08-24 07:05:00|3165.1|3073.1|3164.6|3078.6|3165.1|3078.6|3164.6|3073.1|0
1598253600000|2020-08-24 07:20:00|3170.1|3081.1|3170.1|3092.1|3170.1|3125.6|3127.1|3081.1|1
1598253900000|2020-08-24 07:25:00||3099.6||3100.1||3100.1||3099.6|0
1598254200000|2020-08-24 07:30:00|3153.1|3101.1|3135.6|3128.6|3170.1|3130.1|3135.6|3101.1|0
1598254500000|2020-08-24 07:35:00|3136.1|3129.6|3139.1|3131.6|3141.1|3133.1|3136.1|3129.6|0
1598254800000|2020-08-24 07:40:00|3139.6|3132.1|3139.1|3131.6|3139.6|3132.6|3139.1|3131.1|0
1598255100000|2020-08-24 07:45:00|3139.6|3132.1|3138.6|3131.1|3139.6|3133.1|3138.1|3130.6|0
1598255400000|2020-08-24 07:50:00|3139.1|3131.6|3139.6|3132.1|3142.1|3136.1|3139.1|3130.6|1
1598255700000|2020-08-24 07:55:00|3140.1|3132.6|3138.6|3131.1|3140.1|3133.6|3138.1|3130.6|0
1598256000000|2020-08-24 08:00:00|3139.1|3131.6|3138.6|3131.1|3140.1|3133.6|3138.1|3130.6|0
1598256300000|2020-08-24 08:05:00|3138.1|3131.6|3139.6|3132.1|3139.6|3132.6|3137.6|3130.1|0
1598256600000|2020-08-24 08:10:00|3139.1|3132.6|3139.1|3131.6|3139.6|3132.6|3138.1|3130.6|0
1598256900000|2020-08-24 08:15:00|3139.6|3132.1|3144.1|3137.1|3144.1|3137.1|3139.1|3131.6|0
1598257200000|2020-08-24 08:20:00|3144.6|3137.6|3145.1|3137.6|3147.1|3144.6|3144.6|3137.1|15
1598257500000|2020-08-24 08:25:00|3144.6|3137.1|3143.6|3136.1|3145.1|3137.6|3143.6|3135.6|0
1598257800000|2020-08-24 08:30:00|3143.1|3135.6|3144.1|3136.6|3144.1|3136.6|3142.6|3135.1|0
1598258100000|2020-08-24 08:35:00|3143.6|3137.1|3145.1|3137.6|3145.6|3138.6|3143.6|3136.6|0
1598258400000|2020-08-24 08:40:00|3145.6|3138.1|3153.1|3145.6|3153.1|3147.6|3145.1|3138.1|10
1598258700000|2020-08-24 08:45:00|3153.6|3146.1|3151.6|3144.6|3154.1|3147.1|3151.1|3144.1|0
1598259000000|2020-08-24 08:50:00|3152.1|3145.1|3151.6|3144.1|3153.6|3146.1|3151.6|3143.6|0
1598259300000|2020-08-24 08:55:00|3152.1|3144.6|3155.1|3147.1|3155.1|3147.6|3151.1|3143.1|0
1598259600000|2020-08-24 09:00:00|3154.6|3147.6|3155.1|3147.1|3156.1|3149.1|3154.6|3147.1|0
1598259900000|2020-08-24 09:05:00|3154.6|3146.6|3151.6|3143.6|3155.1|3147.1|3151.6|3143.6|0
1598260200000|2020-08-24 09:10:00|3151.1|3143.1|3148.6|3142.6|3151.6|3144.6|3148.1|3142.6|0
1598260500000|2020-08-24 09:15:00|3148.1||3147.1||3148.6||3146.1||0
1598260800000|2020-08-24 09:20:00|3147.6||3149.1||3149.1||3147.1||0
1598261100000|2020-08-24 09:25:00|3149.6|3143.1|3151.6|3144.6|3151.6|3144.6|3149.1|3142.6|0
1598261400000|2020-08-24 09:30:00|3151.1|3144.1|3150.6|3143.1|3151.6|3144.6|3150.6|3142.6|0
1598261700000|2020-08-24 09:35:00|3151.1|3142.6|3154.1|3146.6|3154.1|3146.6|3150.6|3142.6|0
1598262000000|2020-08-24 09:40:00|3153.6|3146.1|3153.1|3145.6|3154.1|3146.6|3153.1|3145.1|0
1598262300000|2020-08-24 09:45:00|3152.6|3146.1|3152.1|3144.6|3153.1|3146.1|3151.6|3144.6|1
1598262600000|2020-08-24 09:50:00|3151.6|3144.1|3149.6|3142.6|3152.1|3144.6|3149.6|3142.6|0
1598262900000|2020-08-24 09:55:00|3150.1|3143.1|3151.1|3143.6|3151.1|3144.1|3149.6|3142.6|0
1598263200000|2020-08-24 10:00:00|3150.6|3144.1|3150.6|3143.1|3151.1|3144.1|3150.1|3142.6|0
1598263500000|2020-08-24 10:05:00|3150.1|3142.6|3150.1|3142.6|3150.1|3143.1|3149.1|3142.1|0
1598263800000|2020-08-24 10:10:00|3149.6|3143.1|3148.6|3141.1|3150.1|3143.1|3148.1|3140.6|0
1598264100000|2020-08-24 10:15:00|3148.1|3141.6|3148.6|3141.1|3148.6|3141.6|3148.1|3140.6|0
1598264400000|2020-08-24 10:20:00|3148.1|3140.6|3148.6|3141.1|3148.6|3141.6|3148.1|3140.6|0
1598264700000|2020-08-24 10:25:00|3148.1|3141.6|3150.6|3143.1|3150.6|3143.6|3148.1|3140.6|0
1598265000000|2020-08-24 10:30:00|3151.1|3143.6|3148.6|3141.1|3151.6|3144.6|3148.6|3141.1|0
1598265300000|2020-08-24 10:35:00|3149.1|3141.6|3148.6|3141.6|3149.1|3142.1|3148.1|3140.1|0
1598265600000|2020-08-24 10:40:00|3149.6|3142.1|3149.1|3141.1|3149.6|3142.6|3148.6|3141.1|0
1598265900000|2020-08-24 10:45:00|3148.6|3141.6|3150.6|3142.6|3151.1|3144.1|3148.6|3141.1|0
1598266200000|2020-08-24 10:50:00|3150.1|3143.1|3150.1|3142.6|3150.6|3144.1|3150.1|3142.6|0
1598266500000|2020-08-24 10:55:00|3150.6|3142.1|3149.6|3142.1|3150.6|3143.6|3149.6|3142.1|0
1598266800000|2020-08-24 11:00:00|3151.6|3142.6|3147.1|3140.1|3152.1|3142.6|3147.1|3136.6|1
1598267100000|2020-08-24 11:05:00|3146.6|3139.6|3143.6|3139.6|3146.6|3140.1|3143.6|3138.6|0
1598267400000|2020-08-24 11:10:00|3147.6|3140.1|3147.6|3140.1|3148.1|3141.1|3147.6|3139.6|1
1598267700000|2020-08-24 11:15:00|3147.1|3140.6|3150.6|3143.6|3150.6|3143.6|3147.1|3140.1|0
1598268000000|2020-08-24 11:20:00|3151.1|3143.1|3149.6|3142.1|3151.1|3144.1|3149.6|3142.1|0
1598268300000|2020-08-24 11:25:00|3150.1|3141.6|3150.1|3142.6|3150.1|3143.6|3150.1|3141.6|0
1598268600000|2020-08-24 11:30:00|3150.6|3143.1|3152.1|3144.6|3152.1|3145.1|3150.6|3142.6|0
1598268900000|2020-08-24 11:35:00|3151.6|3145.1|3152.1|3145.1|3152.1|3145.6|3151.6|3144.1|0
1598269200000|2020-08-24 11:40:00|3151.6|3144.6|3151.6|3145.1|3151.6|3145.1|3151.6|3143.6|0
1598269500000|2020-08-24 11:45:00|3152.1|3144.6|3151.6|3144.1|3152.1|3145.1|3151.6|3144.1|0
1598269800000|2020-08-24 11:50:00|3151.1|3143.6|3151.6|3144.6|3151.6|3144.6|3151.1|3143.6|0
1598270100000|2020-08-24 11:55:00|3152.1|3145.1|3154.1|3146.6|3155.1|3148.1|3152.1|3145.1|0
1598270400000|2020-08-24 12:00:00|3154.6|3147.1|3155.1|3148.6|3155.1|3148.6|3154.6|3146.6|0
1598270700000|2020-08-24 12:05:00|3155.6|3148.1|3154.6|3147.1|3155.6|3148.6|3154.1|3146.6|0
1598271000000|2020-08-24 12:10:00|3154.1|3146.6|3154.1|3147.1|3154.1|3147.6|3153.6|3146.1|0
1598271300000|2020-08-24 12:15:00|3154.6|3147.6|3151.6|3144.1|3154.6|3147.6|3151.6|3143.6|0
1598271600000|2020-08-24 12:20:00|3151.1|3143.6|3151.6|3147.1|3151.6|3147.1|3150.6|3143.1|0
1598271900000|2020-08-24 12:25:00|3151.1||3153.1||3153.1||3151.1||0
1598272200000|2020-08-24 12:30:00|3152.6||3152.6||3153.1||3152.1||0
1598272500000|2020-08-24 12:35:00|3153.1|3148.6|3151.6|3148.6|3153.1|3148.6|3151.1|3148.6|0
1598272800000|2020-08-24 12:40:00|3152.1||3152.6||3153.1||3152.1||0
1598273100000|2020-08-24 12:45:00|3152.1||3155.1||3155.1||3152.1||0
1598273400000|2020-08-24 12:50:00|3155.6||3155.1||3155.6||3154.6||0
1598273700000|2020-08-24 12:55:00|3154.6||3153.6||3155.6||3153.6||0
1598274000000|2020-08-24 13:00:00|3153.1||3151.6||3153.6||3151.1||0
1598274300000|2020-08-24 13:05:00|3152.1||3152.1||3153.1||3152.1||0
1598274600000|2020-08-24 13:10:00|3151.6||3151.1||3151.6||3151.1||1
1598274900000|2020-08-24 13:15:00|3150.6|3143.1|3149.6|3141.6|3151.1|3143.6|3148.6|3141.1|2
1598275200000|2020-08-24 13:20:00|3150.1|3142.1|3150.1|3142.6|3150.6|3143.6|3149.6|3142.1|0
1598275500000|2020-08-24 13:25:00|3149.6|3142.1|3148.1|3140.1|3149.6|3142.6|3147.1|3139.6|0
1598275800000|2020-08-24 13:30:00|3148.6|3140.6|3149.1|3141.6|3149.1|3142.6|3147.6|3139.6|0
1598276100000|2020-08-24 13:35:00|3149.6|3142.1|3149.6|3142.1|3150.1|3143.1|3149.1|3141.6|0
1598276400000|2020-08-24 13:40:00|3149.1|3142.6|3149.6|3142.1|3151.1|3144.1|3149.1|3141.6|0
1598276700000|2020-08-24 13:45:00|3150.1|3142.6|3148.1|3140.6|3150.6|3143.6|3148.1|3140.6|0
1598277000000|2020-08-24 13:50:00|3147.6|3141.1|3142.6|3134.6|3148.1|3141.1|3142.6|3134.6|0
1598277300000|2020-08-24 13:55:00|3142.1|3135.1|3139.6|3134.6|3142.1|3135.1|3139.1|3134.6|0
1598277600000|2020-08-24 14:00:00|3139.1||3138.1||3139.1||3137.1||0
1598277900000|2020-08-24 14:05:00|3138.6|3129.6|3133.1|3129.6|3138.6|3129.6|3132.6|3129.6|1
1598278200000|2020-08-24 14:10:00|3133.6||3135.1||3135.1||3132.6||1
1598278500000|2020-08-24 14:15:00|3135.6|3130.1|3140.6|3133.1|3140.6|3133.1|3135.6|3129.6|0
1598278800000|2020-08-24 14:20:00|3138.1|3132.6|3138.1|3130.6|3138.1|3132.6|3138.1|3130.6|0
1598279100000|2020-08-24 14:25:00|3137.6|3130.1|3135.1|3129.6|3138.1|3130.6|3135.1|3129.6|0
1598279400000|2020-08-24 14:30:00|3134.6|3124.1|3129.6|3124.6|3134.6|3124.6|3129.6|3123.6|5
1598279700000|2020-08-24 14:35:00|3129.1|3124.1|3129.3|3125.8|3129.3|3125.8|3127.8|3120.8|2
1598280000000|2020-08-24 14:40:00|3128.8|3120.3|3125.8|3118.8|3128.8|3120.3|3125.3|3117.8|6
1598280300000|2020-08-24 14:45:00|3125.3|3118.3|3124.3|3117.3|3125.3|3118.8|3123.3|3115.8|0
1598280600000|2020-08-24 14:50:00|3123.8|3116.8|3118.8|3112.3|3123.8|3117.3|3118.8|3111.3|0
1598280900000|2020-08-24 14:55:00|3119.3|3112.8|3120.3|3112.8|3120.3|3113.8|3118.8|3111.3|0
1598281200000|2020-08-24 15:00:00|3120.8|3113.3|3123.3|3116.3|3123.3|3116.8|3120.8|3113.3|0
1598281500000|2020-08-24 15:05:00|3122.8|3115.8|3121.8|3114.8|3122.8|3116.3|3121.3|3113.8|0
1598281800000|2020-08-24 15:10:00|3122.3|3115.3|3120.8|3113.8|3122.3|3115.8|3120.8|3113.8|0
1598282100000|2020-08-24 15:15:00|3121.3|3113.3|3123.8|3116.8|3123.8|3116.8|3121.3|3113.3|0
1598282400000|2020-08-24 15:20:00|3123.3|3116.3|3124.8|3117.8|3124.8|3120.3|3123.3|3115.8|3
1598282700000|2020-08-24 15:25:00|3124.3|3117.3|3128.3|3112.8|3128.3|3118.3|3123.8|3112.8|0
1598283000000|2020-08-24 15:30:00|3128.8|3113.3|3128.3|3112.3|3129.3|3115.8|3128.3|3111.3|0
1598283300000|2020-08-24 15:35:00|3128.8|3112.8|3129.8|3105.8|3136.3|3123.3|3128.8|3105.3|9
1598283600000|2020-08-24 15:40:00|3135.8|3073.3|3141.8|3073.3|3173.3|3105.8|3135.8|3073.3|0
1598283900000|2020-08-24 15:45:00|3173.3||3140.8||3173.3||3140.8||0
1598284200000|2020-08-24 15:50:00|3173.3|3082.3|3139.3|3082.8|3173.3|3082.8|3139.3|3082.3|0
1598284500000|2020-08-24 15:55:00|3138.8|3080.8|3138.8|3083.3|3138.8|3083.3|3138.8|3080.8|1
1598284800000|2020-08-24 16:00:00|3138.3|3080.8|3138.3|3083.8|3138.3|3083.8|3138.3|3080.8|0
1598285100000|2020-08-24 16:05:00|3145.3|3084.3|3137.8|3084.3|3145.3|3084.3|3137.8|3084.3|0
1598285400000|2020-08-24 16:10:00|3144.8|3084.8|3136.3|3085.8|3144.8|3085.8|3136.3|3082.3|0
1598285700000|2020-08-24 16:15:00|3143.3|3086.3|3135.8|3086.3|3143.3|3086.3|3135.8|3086.3|0
1598286000000|2020-08-24 16:20:00|3135.3|3083.8|3135.3|3086.8|3135.3|3086.8|3135.3|3083.8|0
1598286300000|2020-08-24 16:25:00||3093.8||3094.3||3094.3||3093.8|0
1598287200000|2020-08-24 16:40:00|3173.3||3134.8||3173.3||3134.8||0
1598288100000|2020-08-24 16:55:00|3141.8||3134.3||3141.8||3134.3||0
1598288400000|2020-08-24 17:00:00|3141.3||3133.8||3141.3||3133.8||0
1598289300000|2020-08-24 17:15:00|3140.8||3132.3||3165.8||3132.3||0
1598289600000|2020-08-24 17:20:00|3165.8||3131.3||3165.8||3131.3||0
1598290500000|2020-08-24 17:35:00|3130.8||3136.8||3137.8||3130.8||0
1598292000000|2020-08-24 18:00:00|3143.3||3136.3||3143.3||3136.3||0
1598292900000|2020-08-24 18:15:00|3165.8||3134.3||3165.8||3134.3||0
1598293200000|2020-08-24 18:20:00|3133.8||3132.8||3164.3||3132.8||0
1598293800000|2020-08-24 18:30:00|3164.3||3132.3||3164.3||3132.3||0
1598294100000|2020-08-24 18:35:00|3139.3||3131.8||3139.3||3131.8||0
1598294700000|2020-08-24 18:45:00|3162.3||3131.3||3162.3||3131.3||0
1598295900000|2020-08-24 19:05:00|3138.3||3130.8||3138.3||3130.8||0
1598297100000|2020-08-24 19:25:00|3165.3||3132.3||3165.3||3132.3||0
1598297700000|2020-08-24 19:35:00|3138.8||3134.8||3173.3||3134.3||0
1598298000000|2020-08-24 19:40:00|3134.3|3104.3|3139.8|3103.8|3173.3|3104.8|3134.3|3101.8|1
1598298300000|2020-08-24 19:45:00|3139.3|3101.8|3139.3|3104.3|3139.3|3104.3|3139.3|3101.8|0
1598298600000|2020-08-24 19:50:00|3138.8|3101.8|3138.8|3104.8|3138.8|3104.8|3138.8|3101.8|0
1598298900000|2020-08-24 19:55:00|3138.3|3101.8|3141.3|3109.3|3143.8|3109.3|3137.8|3101.8|0
1598335200000|2020-08-25 06:00:00|3166.8|3123.3|3183.3|3095.8|3183.3|3124.8|3166.8|3092.3|0
1598335500000|2020-08-25 06:05:00||3096.3||3095.3||3096.8||3095.3|0
1598335800000|2020-08-25 06:10:00|3140.3|3095.8|3183.3|3095.8|3183.3|3095.8|3140.3|3095.8|0
1598336100000|2020-08-25 06:15:00||3096.3||3095.3||3096.8||3095.3|0
1598336400000|2020-08-25 06:20:00||3097.8||3097.8||3097.8||3097.8|0
1598338500000|2020-08-25 06:55:00|3182.8|3098.3|3181.3|3102.8|3182.8|3102.8|3181.3|3098.3|0
1598338800000|2020-08-25 07:00:00|3177.3|3103.8|3180.8|3132.3|3181.3|3138.3|3140.3|3082.3|1
1598339100000|2020-08-25 07:05:00|3180|3126.3|3134|3127.5|3180|3138.8|3132.5|3086.9|0
1598339400000|2020-08-25 07:10:00|3133.5|3128|3140|3134|3140.5|3134|3133.5|3127|8
1598339700000|2020-08-25 07:15:00|3140.5|3133.5|3142|3135.5|3142.5|3136|3138|3131|0
1598340000000|2020-08-25 07:20:00|3141|3136|3136|3130|3141|3136.5|3135|3129|0
1598340300000|2020-08-25 07:25:00|3136.5|3129.5|3137|3130|3137.5|3132|3135.5|3129|0
1598340600000|2020-08-25 07:30:00|3136|3129.5|3137.5|3131.5|3138|3132.5|3135|3128.5|0
1598340900000|2020-08-25 07:35:00|3137|3131|3136|3130.5|3137.5|3132|3135.5|3128.5|0
1598341200000|2020-08-25 07:40:00|3136.5|3131|3135.5|3129.5|3136.5|3131|3135|3128.5|0
1598341500000|2020-08-25 07:45:00|3134.5|3129|3136|3129.5|3137.5|3131.5|3134.5|3127|0
1598341800000|2020-08-25 07:50:00|3136.5|3130|3138.5|3132|3138.5|3132.5|3136.5|3128.5|0
1598342100000|2020-08-25 07:55:00|3139|3131.5|3132.5|3126|3139|3132.5|3132.5|3126|0
1598342400000|2020-08-25 08:00:00|3133|3126.5|3135.5|3129|3135.5|3129|3131.5|3125|0
1598342700000|2020-08-25 08:05:00|3136|3128.5|3136|3130.5|3138.5|3133|3135.5|3128.5|0
1598343000000|2020-08-25 08:10:00|3135|3130|3135.5|3129.5|3135.5|3130|3132|3126|0
1598343300000|2020-08-25 08:15:00|3135|3129|3137|3131|3137.5|3132|3135|3128.5|0
1598343600000|2020-08-25 08:20:00|3137.5|3130.5|3137.5|3131.5|3137.5|3132|3137.5|3129.5|0
1598343900000|2020-08-25 08:25:00|3136.5|3131|3134|3127.5|3136.5|3131|3134|3127|0
1598344200000|2020-08-25 08:30:00|3133.5|3127|3132.5|3127|3133.5|3127.5|3132|3125.5|0
1598344500000|2020-08-25 08:35:00|3133|3126.5|3132.5|3127|3133|3127.5|3131.5|3126|0
1598344800000|2020-08-25 08:40:00|3133|3127.5|3133.5|3127|3135|3129.5|3132.5|3127|0
1598345100000|2020-08-25 08:45:00|3134|3127.5|3135.5|3130|3136.5|3131|3134|3127.5|0
1598345400000|2020-08-25 08:50:00|3136|3130.5|3137|3131|3137|3132|3135.5|3130|0
1598345700000|2020-08-25 08:55:00|3136|3130.5|3136|3131|3136|3131.5|3136|3129.5|0
1598346000000|2020-08-25 09:00:00|3135.5|3130.5|3133.5|3127.5|3135.5|3131|3133|3126.5|0
1598346300000|2020-08-25 09:05:00|3134|3128.5|3135|3129|3135.5|3129.5|3133.5|3128|0
1598346600000|2020-08-25 09:10:00|3134.5|3128.5|3133|3126.5|3134.5|3129|3133|3126|0
1598346900000|2020-08-25 09:15:00|3133.5|3127|3133.5|3127|3134|3127.5|3133.5|3126.5|0
1598347200000|2020-08-25 09:20:00|3134|3127.5|3134.5|3128.5|3134.5|3129|3134|3126.5|0
1598347500000|2020-08-25 09:25:00|3135|3129.5|3136|3130|3136.5|3130.5|3134.5|3128.5|0
1598347800000|2020-08-25 09:30:00|3135|3129.5|3136|3129.5|3136.5|3130.5|3135|3128.5|0
1598348100000|2020-08-25 09:35:00|3135.5|3129|3135.5|3129|3135.5|3130|3135.5|3128.5|0
1598348400000|2020-08-25 09:40:00|3135|3128.5|3137|3131|3137|3132|3135|3128.5|1
1598348700000|2020-08-25 09:45:00|3137.5|3131.5|3136.5|3130.5|3137.5|3132|3136.5|3130|0
1598349000000|2020-08-25 09:50:00|3137|3130|3137.5|3131.5|3138|3132|3136.5|3130|0
1598349300000|2020-08-25 09:55:00|3138|3132|3139|3132.5|3139.5|3134|3137.5|3131.5|0
1598349600000|2020-08-25 10:00:00|3138.5|3133|3138|3131.5|3138.5|3133.5|3138|3131|0
1598349900000|2020-08-25 10:05:00|3137|3131|3138.5|3132.5|3138.5|3133|3137|3130|0
1598350200000|2020-08-25 10:10:00|3138|3133|3138.5|3132.5|3139|3133.5|3137.5|3131.5|0
1598350500000|2020-08-25 10:15:00|3139|3132|3139.5|3133.5|3140|3134|3138.5|3132|0
1598350800000|2020-08-25 10:20:00|3140|3133|3140|3133|3140|3135|3139.5|3133|0
1598351100000|2020-08-25 10:25:00||3133.5||3134||3135||3133.5|0
1598351400000|2020-08-25 10:30:00|3140.5|3134.5|3141.5|3136|3142|3136.5|3140.5|3134|1
1598351700000|2020-08-25 10:35:00|3142|3135.5|3142.5|3136.5|3142.5|3137.5|3141.5|3134.5|0
1598352000000|2020-08-25 10:40:00|3142|3136|3143|3137.5|3143.5|3138|3141.5|3135.5|0
1598352300000|2020-08-25 10:45:00|3143.5|3137|3144.5|3139|3144.5|3139|3142.5|3136|2
1598352600000|2020-08-25 10:50:00|3145|3138.5|3145|3139|3145|3140|3145|3138|0
1598352900000|2020-08-25 10:55:00|3144.5|3138.5|3145|3139|3145|3140|3144|3138|0
1598353200000|2020-08-25 11:00:00|3145.5|3138.5|3145.5|3139|3148.5|3140|3145.5|3137|0
1598353500000|2020-08-25 11:05:00||3138.5||3139||3140.5||3138.5|0
1598353800000|2020-08-25 11:10:00|3146|3139.5|3144.5|3138|3146|3140|3144.5|3138|0
1598354100000|2020-08-25 11:15:00|3144|3138.5|3142.5|3136|3144|3139|3142.5|3135.5|0
1598354400000|2020-08-25 11:20:00|3142|3135.5|3141.5|3136|3142|3137|3141.5|3135.5|0
1598354700000|2020-08-25 11:25:00|3142|3136.5|3142.5|3136.5|3143|3137.5|3142|3136.5|0
1598355000000|2020-08-25 11:30:00|3143|3137|3143|3136|3143|3138|3143|3136|0
1598355300000|2020-08-25 11:35:00||3136.5||3136.5||3138||3136|0
1598355600000|2020-08-25 11:40:00|3143.5|3136|3144|3138.5|3144.5|3138.5|3143.5|3136|0
1598355900000|2020-08-25 11:45:00|3143.5|3138|3143|3138|3143.5|3138|3143|3136|0
1598356200000|2020-08-25 11:50:00|3143.5|3137.5|3142.5|3136.5|3144|3138.5|3142.5|3136.5|0
1598356500000|2020-08-25 11:55:00|3143|3137|3143|3137|3143.5|3138|3142.5|3136.5|0
1598356800000|2020-08-25 12:00:00|3143.5|3138|3142.5|3137|3143.5|3138|3142|3136|0
1598357100000|2020-08-25 12:05:00|3143|3136.5|3145.5|3139.5|3145.5|3140.5|3142.5|3136.5|0
1598357400000|2020-08-25 12:10:00|3146|3140|3147|3141|3147.5|3142|3146|3139.5|0
1598357700000|2020-08-25 12:15:00|3146|3140.5|3143.5|3138.5|3146|3141.5|3142|3136.5|0
1598358000000|2020-08-25 12:20:00|3143|3138|3141.5|3136|3143|3138|3141.5|3135.5|0
1598358300000|2020-08-25 12:25:00|3140.5|3136.5|3141|3135|3141|3136.5|3140.5|3134.5|0
1598358600000|2020-08-25 12:30:00|3140.5|3134.5|3140|3134|3140.5|3136|3140|3134|0
1598358900000|2020-08-25 12:35:00|3140.5|3134.5|3141|3135.5|3141.5|3136|3140.5|3134.5|0
1598359200000|2020-08-25 12:40:00|3141.5|3136|3142|3137|3142|3137.5|3141.5|3135.5|0
1598359500000|2020-08-25 12:45:00|3142.5|3136.5|3142.5|3137|3142.5|3137.5|3142|3136|0
1598359800000|2020-08-25 12:50:00|3143|3137.5|3145|3139|3145.5|3140|3143|3137.5|0
1598360100000|2020-08-25 12:55:00|3145.5|3139.5|3147.5|3140|3147.5|3141.5|3145|3139|0
1598360400000|2020-08-25 13:00:00|3147|3139.5|3144|3138|3147|3141|3144|3138|0
1598360700000|2020-08-25 13:05:00|3143|3138.5|3143.5|3138|3144|3139|3143|3137|0
1598361000000|2020-08-25 13:10:00|3143|3137.5|3142.5|3136|3143|3138|3142.5|3136|0
1598361300000|2020-08-25 13:15:00|3142|3136.5|3139.5|3133|3142|3136.5|3139.5|3133|0
1598361600000|2020-08-25 13:20:00|3139|3132.5|3139.5|3134.5|3140|3135|3138.5|3132|0
1598361900000|2020-08-25 13:25:00|3139|3134|3139|3132.5|3139.5|3134|3138.5|3132|2
1598362200000|2020-08-25 13:30:00|3139.5|3133|3136.5|3130.5|3140.5|3135.5|3136.5|3130|0
1598362500000|2020-08-25 13:35:00|3136|3130|3136.5|3130.5|3138|3132.5|3135.5|3129.5|0
1598362800000|2020-08-25 13:40:00|3137|3131|3141|3135|3141.5|3136.5|3137|3129.5|0
1598363100000|2020-08-25 13:45:00|3140.5|3134.5|3139|3133.5|3140.5|3135|3138|3132|0
1598363400000|2020-08-25 13:50:00|3138.5|3133|3136.5|3131|3139|3134|3136.5|3131|0
1598363700000|2020-08-25 13:55:00|3135.5|3130.5|3137|3130|3137|3131.5|3135.5|3129.5|0
1598364000000|2020-08-25 14:00:00|3136.5|3129.5|3135.5|3130|3136.5|3131.5|3134.5|3128|0
1598364300000|2020-08-25 14:05:00|3135|3130.5|3134.5|3129|3135|3131|3134.5|3128|0
1598364600000|2020-08-25 14:10:00|3134|3128.5|3133|3127.5|3134|3129|3132|3126|0
1598364900000|2020-08-25 14:15:00|3133.5|3128|3140|3135|3140|3135|3133.5|3128|0
1598365200000|2020-08-25 14:20:00|3140.5|3134.5|3137.5|3131.5|3140.5|3135|3137.5|3130.5|0
1598365500000|2020-08-25 14:25:00|3137|3131|3135.5|3130|3137|3131|3133.5|3127.5|0
1598365800000|2020-08-25 14:30:00|3135|3129.5|3134|3128|3135|3129.5|3133.5|3126.5|0
1598366100000|2020-08-25 14:35:00|3134.5|3127.5|3138|3132.5|3138.5|3133.5|3134.5|3127.5|0
1598366400000|2020-08-25 14:40:00|3137.5|3132|3137.5|3131|3137.5|3133|3136.5|3130|0
1598366700000|2020-08-25 14:45:00|3137|3131.5|3138|3131.5|3139.5|3134|3136.5|3130.5|0
1598367000000|2020-08-25 14:50:00|3137.5|3131|3133.5|3128|3137.5|3131|3133.5|3128|0
1598367300000|2020-08-25 14:55:00|3134|3127.5|3134.5|3129|3134.5|3130|3133|3126.5|1
1598367600000|2020-08-25 15:00:00|3135|3128.5|3139|3133.5|3139|3134|3135|3128|0
1598367900000|2020-08-25 15:05:00|3138.5|3133|3138.5|3133.5|3138.5|3134|3138|3131.5|0
1598368200000|2020-08-25 15:10:00|3139|3133|3141.5|3136|3141.5|3136.5|3139|3132.5|1
1598368500000|2020-08-25 15:15:00|3141|3135.5|3139.5|3133.5|3141|3136|3139.5|3133|0
1598368800000|2020-08-25 15:20:00|3139|3134|3137.5|3134|3139|3136|3137.5|3133|1
1598369100000|2020-08-25 15:25:00|3138|3131.5|3136|3128|3138|3132|3135|3128|1
1598369400000|2020-08-25 15:30:00|3135.5|3128.5|3133.5|3125|3145.5|3128.5|3132.5|3124.5|0
1598369700000|2020-08-25 15:35:00|3140|3124.5|3143|3119.5|3145.5|3125.5|3132.5|3114|0
1598370000000|2020-08-25 15:40:00|3142|3114.5|3148|3107.5|3155|3116|3141|3107.5|0
1598370300000|2020-08-25 15:45:00|3180|3108|3146.5|3108|3180|3108|3146.5|3108|0
1598370600000|2020-08-25 15:50:00|3154|3109|3145.5|3109.5|3154|3109.5|3145.5|3107.5|0
1598370900000|2020-08-25 15:55:00|3145|3107.5|3145|3107.5|3145|3107.5|3145|3107.5|0
1598371800000|2020-08-25 16:10:00|3170||3143||3170||3143||0
1598372100000|2020-08-25 16:15:00|3167.5||3135||3167.5||3135||0
1598372700000|2020-08-25 16:25:00|3141.5||3141||3141.5||3141||0
1598373000000|2020-08-25 16:30:00|3171.5||3140.5||3171.5||3140.5||0
1598374200000|2020-08-25 16:50:00|3147.5||3140||3147.5||3140||0
1598375400000|2020-08-25 17:10:00|3180||3139.5||3180||3139.5||0
1598375700000|2020-08-25 17:15:00|3146.5||3145.5||3180||3145.5||0
1598377500000|2020-08-25 17:45:00|3180|3108|3145|3108|3180|3108|3145|3108|0
1598378100000|2020-08-25 17:55:00|3144.5|3107.5|3144.5|3108.5|3144.5|3108.5|3144.5|3107.5|0
1598378700000|2020-08-25 18:05:00|3180|3109|3144|3109|3180|3109|3144|3109|0
1598379300000|2020-08-25 18:15:00|3151|3107.5|3143|3108.5|3151|3108.5|3143|3107.5|0
1598379900000|2020-08-25 18:25:00|3150|3109|3144|3109.5|3150|3109.5|3142.5|3109|0
1598380200000|2020-08-25 18:30:00|3143.5|3107.5|3143.5|3110|3143.5|3110|3143.5|3107.5|0
1598380500000|2020-08-25 18:35:00|3144.5|3107.5|3144|3111|3144.5|3111|3144|3107.5|0
1598380800000|2020-08-25 18:40:00|3150|3107.5|3149.5|3112|3150|3112|3149.5|3107.5|0
1598381100000|2020-08-25 18:45:00|3149|3107.5|3147|3108|3180|3114|3147|3107.5|0
1598381400000|2020-08-25 18:50:00|3180|3108.5|3146|3107.5|3180|3108.5|3146|3107.5|0
1598382600000|2020-08-25 19:10:00|3153||3145.5||3153||3145.5||0
1598382900000|2020-08-25 19:15:00|3152.5||3152||3152.5||3152||0
1598383200000|2020-08-25 19:20:00|3159||3150.5||3159||3150.5||0
1598383800000|2020-08-25 19:30:00|3157.5||3150||3157.5||3150||0
1598384100000|2020-08-25 19:35:00|3151||3157||3180||3151||0
1598384400000|2020-08-25 19:40:00|3163.5||3156||3163.5||3156||0
1598385000000|2020-08-25 19:50:00|3163||3155.5||3163||3155.5||0
1598385300000|2020-08-25 19:55:00|3162.5|3108|3156.5|3110|3180|3110|3151|3107.5|0
1598421600000|2020-08-26 06:00:00|3161.5|3111.5|3180|3107.5|3180.5|3111.5|3161.5|3107.5|0
1598424000000|2020-08-26 06:40:00|3172||3172||3172||3172||0
1598424900000|2020-08-26 06:55:00|3171.5||3171.5||3171.5||3171.5||0
1598425200000|2020-08-26 07:00:00|3150||3171.5||3172||3150||0
1598425500000|2020-08-26 07:05:00|3150|3113.5|3135|3127.5|3150|3127.5|3135|3113.5|0
1598425800000|2020-08-26 07:10:00|3135.5|3127|3136.5|3130|3138|3132|3135.5|3127|0
1598426100000|2020-08-26 07:15:00|3133.5|3130.5|3137.5|3132|3138|3133|3133.5|3127|9
1598426400000|2020-08-26 07:20:00|3138|3131.5|3137|3131|3138.5|3133|3133.5|3129.5|2
1598426700000|2020-08-26 07:25:00|3136.5|3130.5|3136.5|3130.5|3137.5|3132|3136|3130|0
1598427000000|2020-08-26 07:30:00|3137|3130|3138.5|3132|3139.5|3133.5|3136.5|3129.5|0
1598427300000|2020-08-26 07:35:00|3138|3133|3141.5|3135.5|3141.5|3135.5|3137|3130.5|0
1598427600000|2020-08-26 07:40:00|3142|3136|3144.5|3138|3144.5|3138|3141.5|3135.5|0
1598427900000|2020-08-26 07:45:00|3145|3138.5|3141|3135.5|3146|3140.5|3140.5|3134.5|0
1598428200000|2020-08-26 07:50:00|3141.5|3136.5|3141|3134.5|3142.5|3137|3140|3134|0
1598428500000|2020-08-26 07:55:00|3141.5|3134|3141.5|3135|3142|3136|3140|3134|0
1598428800000|2020-08-26 08:00:00|3142|3135.5|3140.5|3133.5|3142|3136|3140.5|3133.5|0
1598429100000|2020-08-26 08:05:00|3140|3134|3137.5|3131|3141|3135|3137|3130.5|0
1598429400000|2020-08-26 08:10:00|3137|3130.5|3139|3132.5|3139|3133.5|3135.5|3129|0
1598429700000|2020-08-26 08:15:00|3138.5|3133|3143.5|3138|3143.5|3138|3138.5|3132.5|0
1598430000000|2020-08-26 08:20:00|3143|3140|3144.5|3139|3145.5|3140|3143|3136.5|0
1598430300000|2020-08-26 08:25:00|3144|3138.5|3144|3138.5|3144.5|3139|3143.5|3137.5|0
1598430600000|2020-08-26 08:30:00|3144.5|3139|3143.5|3138|3145|3139.5|3143.5|3137|0
1598430900000|2020-08-26 08:35:00|3144|3137.5|3147.5|3142|3147.5|3142|3144|3137.5|0
1598431200000|2020-08-26 08:40:00|3148|3142.5|3148|3142.5|3148|3143|3148|3141|0
1598431500000|2020-08-26 08:45:00|3147.5|3142|3147.5|3142|3147.5|3143|3147|3140|0
1598431800000|2020-08-26 08:50:00|3148|3143|3149|3143.5|3149.5|3143.5|3147|3140.5|0
1598432100000|2020-08-26 08:55:00|3149.5|3143|3149.5|3142.5|3149.5|3144|3147.5|3141|0
1598432400000|2020-08-26 09:00:00|3150|3143|3150.5|3144.5|3151.5|3146.5|3150|3143|0
1598432700000|2020-08-26 09:05:00|3150|3144|3149.5|3144|3150|3145.5|3148.5|3142.5|0
1598433000000|2020-08-26 09:10:00|3150|3143.5|3150.5|3145|3150.5|3145|3150|3142.5|0
1598433300000|2020-08-26 09:15:00|3151|3144.5|3153|3147.5|3153|3148|3150.5|3144.5|0
1598433600000|2020-08-26 09:20:00|3153.5|3147|3154|3148|3154|3149|3153.5|3146.5|0
1598433900000|2020-08-26 09:25:00|3153.5|3148.5|3151|3144.5|3153.5|3149|3151|3144.5|0
1598434200000|2020-08-26 09:30:00|3150.5|3144|3148|3142.5|3150.5|3145|3148|3142|0
1598434500000|2020-08-26 09:35:00|3148.5|3143.5|3148|3142.5|3149|3143.5|3148|3141.5|8
1598434800000|2020-08-26 09:40:00|3148.5|3143|3149.5|3143.5|3149.5|3144|3148.5|3142|0
1598435100000|2020-08-26 09:45:00|3148.5|3144.5|3146.5|3141|3148.5|3144.5|3146.5|3140.5|0
1598435400000|2020-08-26 09:50:00|3146|3140.5|3145.5|3139.5|3146|3141|3145.5|3139.5|0
1598435700000|2020-08-26 09:55:00|3146|3139|3145|3139|3146|3141|3145|3138|0
1598436000000|2020-08-26 10:00:00|3145.5|3138.5|3146.5|3140.5|3146.5|3140.5|3145.5|3138.5|1
1598436300000|2020-08-26 10:05:00|3146||3144.5||3146||3144.5||0
1598436600000|2020-08-26 10:10:00|3144|3139.5|3141|3135.5|3145|3139.5|3141|3135.5|1
1598436900000|2020-08-26 10:15:00|3141.5|3136|3142.5|3137|3142.5|3137.5|3141.5|3135|0
1598437200000|2020-08-26 10:20:00|3142|3136.5|3141.5|3136.5|3142|3137.5|3141.5|3136.5|0
1598437500000|2020-08-26 10:25:00|3142|3136|3143|3137|3143|3138|3142|3136|0
1598437800000|2020-08-26 10:30:00||3136.5||3137||3137.5||3136|0
1598438100000|2020-08-26 10:35:00|3143.5|3136.5|3145|3139.5|3145|3139.5|3143.5|3136.5|0
1598438400000|2020-08-26 10:40:00|3145.5|3139|3144.5|3139|3145.5|3140|3144.5|3138|0
1598438700000|2020-08-26 10:45:00||3138.5||3138.5||3139.5||3138.5|0
1598439000000|2020-08-26 10:50:00|3144|3139|3144|3138|3144|3139.5|3143.5|3137.5|0
1598439300000|2020-08-26 10:55:00||3137.5||3138||3138.5||3137.5|0
1598439600000|2020-08-26 11:00:00|3144.5|3137.5|3143.5|3137.5|3148.5|3138.5|3142.5|3135.5|0
1598439900000|2020-08-26 11:05:00|3143|3138|3143|3137.5|3143|3138|3142.5|3136.5|2
1598440200000|2020-08-26 11:10:00|3142.5|3137|3142.5|3137|3143|3137.5|3142|3136|0
1598440500000|2020-08-26 11:15:00|3143|3136.5|3144|3138.5|3144|3139|3142.5|3136.5|0
1598440800000|2020-08-26 11:20:00|3144.5|3139.5|3145.5|3140.5|3146|3140.5|3144.5|3138.5|0
1598441100000|2020-08-26 11:25:00|3146|3140|3146.5|3142.5|3146.5|3142.5|3146|3139.5|0
1598441400000|2020-08-26 11:30:00|3147|3143|3148|3142.5|3148|3143|3147|3142.5|0
1598441700000|2020-08-26 11:35:00|3147.5||3146||3147.5||3146||0
1598442300000|2020-08-26 11:45:00||3140||3139.5||3141||3139.5|1
1598442600000|2020-08-26 11:50:00|3145.5|3140|3144|3138|3145.5|3140.5|3144|3138|0
1598442900000|2020-08-26 11:55:00|3143.5|3137.5|3142|3136.5|3143.5|3138|3142|3136|0
1598443200000|2020-08-26 12:00:00|3142.5|3136|3140.5|3135.5|3142.5|3137|3140.5|3134.5|0
1598443500000|2020-08-26 12:05:00|3141|3135|3141.5|3136.5|3141.5|3136.5|3141|3134.5|0
1598443800000|2020-08-26 12:10:00||3136||3135.5||3136.5||3134.5|0
1598444100000|2020-08-26 12:15:00|3142|3136|3144|3138.5|3144|3139|3142|3136|0
1598444400000|2020-08-26 12:20:00|3144.5|3139|3145|3139.5|3145|3140|3144.5|3138|0
1598444700000|2020-08-26 12:25:00|3145.5|3140|3145|3137.5|3145.5|3140.5|3144.5|3137.5|0
1598445000000|2020-08-26 12:30:00|3145.5|3138|3144|3138.5|3146|3140|3144|3137.5|0
1598445300000|2020-08-26 12:35:00|3144.5|3139.5|3146|3140.5|3146|3141|3144.5|3138.5|0
1598445600000|2020-08-26 12:40:00|3146.5|3141|3147|3141.5|3147.5|3142|3146.5|3140|0
1598445900000|2020-08-26 12:45:00|3146.5|3141|3146|3140.5|3146.5|3142|3145|3139.5|0
1598446200000|2020-08-26 12:50:00|3146.5|3141|3147|3142|3147|3142|3146.5|3140.5|0
1598446500000|2020-08-26 12:55:00|3147.5|3141.5|3148.5|3142.5|3148.5|3143.5|3147.5|3141.5|0
1598446800000|2020-08-26 13:00:00|3149|3142|3148.5|3142.5|3149.5|3144.5|3148.5|3142|0
1598447100000|2020-08-26 13:05:00|3149|3143|3148|3143|3149|3144.5|3148|3142|0
1598447400000|2020-08-26 13:10:00|3148.5|3142.5|3148.5|3143|3148.5|3144|3148.5|3142|0
1598447700000|2020-08-26 13:15:00|3149|3142.5|3150|3144|3150|3145|3149|3142|0
1598448000000|2020-08-26 13:20:00|3149.5|3144.5|3147|3141.5|3149.5|3145|3147|3141|0
1598448300000|2020-08-26 13:25:00|3146.5|3142|3145.5|3139|3146.5|3142|3145|3138|0
1598448600000|2020-08-26 13:30:00|3146|3140|3146|3141|3147.5|3141|3146|3139|0
1598448900000|2020-08-26 13:35:00|3146.5|3140.5|3148|3142|3148|3145.5|3146.5|3140|5
1598449200000|2020-08-26 13:40:00|3147.5|3138|3143|3138|3147.5|3139|3143|3136.5|0
1598449500000|2020-08-26 13:45:00|3142.5|3136|3145|3140|3145|3140|3142|3136|1
1598449800000|2020-08-26 13:50:00|3145.5|3139.5|3146|3140|3146.5|3141|3145|3139|0
1598450100000|2020-08-26 13:55:00|3146.5|3140.5|3149|3143|3149|3144|3146.5|3140|0
1598450400000|2020-08-26 14:00:00|3149.5|3143.5|3149|3144|3150|3144.5|3148.5|3142.5|0
1598450700000|2020-08-26 14:05:00|3149.5|3145|3152.5|3147|3153|3147.5|3149.5|3145|0
1598451000000|2020-08-26 14:10:00|3153|3146.5|3153.5|3147.5|3153.5|3148.5|3153|3146|0
1598451300000|2020-08-26 14:15:00|3154|3148|3154.5|3149.5|3154.5|3150|3154|3147.5|0
1598451600000|2020-08-26 14:20:00|3155|3149|3156.5|3150.5|3156.5|3151.5|3155|3148.5|0
1598451900000|2020-08-26 14:25:00|3157|3151|3158.5|3151|3158.5|3152.5|3157|3150|13
1598452200000|2020-08-26 14:30:00|3159|3151.5|3161|3155.5|3161|3156|3158.5|3151.5|0
1598452500000|2020-08-26 14:35:00|3161.5|3155|3162|3156|3162.5|3156.5|3159|3154.5|3
1598452800000|2020-08-26 14:40:00|3162.5|3155.5|3164.5|3158.5|3165|3159|3162|3155.5|0
1598453100000|2020-08-26 14:45:00|3165|3159|3167.5|3161.5|3167.5|3162|3164.5|3158.5|1
1598453400000|2020-08-26 14:50:00|3168|3162|3165.5|3159.5|3168|3162.5|3165.5|3159.5|0
1598453700000|2020-08-26 14:55:00|3165|3159|3164|3157.5|3165|3159.5|3163.5|3157.5|0
1598454000000|2020-08-26 15:00:00|3164.5|3158|3165.5|3159.5|3165.5|3160|3164|3158|0
1598454300000|2020-08-26 15:05:00|3166|3160|3168.5|3162.5|3168.5|3163|3166|3159.5|0
1598454600000|2020-08-26 15:10:00|3168|3162|3168.5|3162.5|3168.5|3163.5|3168|3161.5|0
1598454900000|2020-08-26 15:15:00|3169|3163.5|3168|3162|3170.5|3164.5|3168|3161.5|0
1598455200000|2020-08-26 15:20:00|3168.5|3162.5|3172|3165.5|3172|3166|3168|3162|2
1598455500000|2020-08-26 15:25:00|3171.5|3166.5|3174|3166|3174|3167|3171.5|3165|3
1598455800000|2020-08-26 15:30:00|3174.5|3167|3178|3165.5|3185|3167|3171.5|3163|0
1598456100000|2020-08-26 15:35:00|3177.5|3165|3180.5|3162|3186.5|3165|3174.5|3155.5|0
1598456400000|2020-08-26 15:40:00|3189|3158|3193.5|3159.5|3211|3159.5|3189|3151.5|0
1598456700000|2020-08-26 15:45:00|3200.5|3160.5|3192|3142|3200.5|3160.5|3192|3124|0
1598457600000|2020-08-26 16:00:00|3199|3150.5|3192.5|3151|3199|3151|3191.5|3150.5|0
1598457900000|2020-08-26 16:05:00|3198.5||3181||3198.5||3181||0
1598463300000|2020-08-26 17:35:00||3165||3166||3166||3165|0
1598463600000|2020-08-26 17:40:00||3165.5||3165.5||3165.5||3165.5|0
1598464200000|2020-08-26 17:50:00||3166||3165.5||3166||3165.5|0
1598464500000|2020-08-26 17:55:00||3166||3165.5||3166||3165.5|0
1598464800000|2020-08-26 18:00:00||3166||3166||3166||3166|0
1598467200000|2020-08-26 18:40:00||3165.5||3165.5||3165.5||3165.5|0
1598467500000|2020-08-26 18:45:00||3166||3166||3166||3166|0
1598468100000|2020-08-26 18:55:00||3165.5||3165.5||3165.5||3165.5|0
1598468700000|2020-08-26 19:05:00||3166||3166||3166||3166|0
1598508000000|2020-08-27 06:00:00|3200|3150.5|3211|3150.5|3211|3151|3198.5|3150.5|0
1598511300000|2020-08-27 06:55:00||3165.5||3166||3166||3165.5|0
1598511600000|2020-08-27 07:00:00|3195|3165.5|3183|3179|3211|3179|3181.5|3165.5|0
1598511900000|2020-08-27 07:05:00|3182.5|3174.5|3171.5|3165.5|3183|3174.5|3170.5|3164|0
1598512200000|2020-08-27 07:10:00|3171|3165|3173.5|3167|3175.5|3169|3169|3162.5|0
1598512500000|2020-08-27 07:15:00|3173|3166.5|3175|3168|3175|3168.5|3170.5|3164|0
1598512800000|2020-08-27 07:20:00|3175.5|3168.5|3175|3169|3179|3173|3175|3168|1
1598513100000|2020-08-27 07:25:00|3174.5|3168.5|3172.5|3166|3174.5|3169.5|3172.5|3165.5|0
1598513400000|2020-08-27 07:30:00|3173|3166.5|3176.5|3170.5|3176.5|3170.5|3172|3164.5|0
1598513700000|2020-08-27 07:35:00|3176|3170|3178|3171|3178|3171.5|3176|3169|0
1598514000000|2020-08-27 07:40:00|3178.5|3171.5|3179.5|3173|3180|3174|3178.5|3171|0
1598514300000|2020-08-27 07:45:00|3180|3172.5|3180|3173|3181.5|3175|3179.5|3172.5|0
1598514600000|2020-08-27 07:50:00|3180.5|3173.5|3177|3170.5|3180.5|3174.5|3177|3170.5|0
1598514900000|2020-08-27 07:55:00|3177.5|3170|3174|3167|3177.5|3170|3172.5|3166|0
1598515200000|2020-08-27 08:00:00|3173.5|3167.5|3171|3165.5|3173.5|3168|3170.5|3164|0
1598515500000|2020-08-27 08:05:00|3171.5|3166|3172|3168|3174|3168.5|3170.5|3166|0
1598515800000|2020-08-27 08:10:00|3171.5|3165.5|3169.5|3164.5|3171.5|3167|3168.5|3163.5|12
1598516100000|2020-08-27 08:15:00|3170||3168.5||3171||3168.5||0
1598516400000|2020-08-27 08:20:00|3168|3165|3170.5|3165|3171.5|3165|3168|3165|0
1598516700000|2020-08-27 08:25:00|3170|3165.5|3168.5|3163.5|3170.5|3166|3168.5|3163.5|1
1598517000000|2020-08-27 08:30:00|3169|3164|3170.5|3166|3173.5|3167|3169|3164|4
1598517300000|2020-08-27 08:35:00|3169.5|3165.5|3173|3167|3173|3167|3168.5|3164.5|4
1598517600000|2020-08-27 08:40:00|3173.5|3166.5|3177.5|3171|3177.5|3171.5|3173.5|3166.5|0
1598517900000|2020-08-27 08:45:00|3177|3170.5|3180|3173|3180.5|3174|3177|3170|0
1598518200000|2020-08-27 08:50:00|3180.5|3173.5|3179|3171.5|3180.5|3174|3178|3171|0
1598518500000|2020-08-27 08:55:00|3178.5|3172|3178|3171|3179|3172.5|3177.5|3170.5|0
1598518800000|2020-08-27 09:00:00|3177.5|3170.5|3176.5|3170.5|3177.5|3171.5|3176|3169|0
1598519100000|2020-08-27 09:05:00|3176|3170|3176.5|3169.5|3176.5|3170.5|3175.5|3168.5|0
1598519400000|2020-08-27 09:10:00|3177|3170|3172|3165.5|3177|3171|3172|3165|0
1598519700000|2020-08-27 09:15:00|3171.5|3166|3168.5|3163.5|3172|3166.5|3168.5|3163.5|0
1598520000000|2020-08-27 09:20:00|3168|3164|3168|3163.5|3169|3164|3167.5|3163.5|0
1598520300000|2020-08-27 09:25:00|3167.5|3164.5|3167|3160|3167.5|3164.5|3166|3158.5|7
1598520600000|2020-08-27 09:30:00|3166.5|3159.5|3167.5|3160.5|3167.5|3161.5|3165.5|3158.5|0
1598520900000|2020-08-27 09:35:00|3168|3160|3169|3162.5|3171|3165|3168|3160|0
1598521200000|2020-08-27 09:40:00|3169.5|3162|3170|3163|3170|3164|3169.5|3162|0
1598521500000|2020-08-27 09:45:00|3169.5|3162.5|3166.5|3160.5|3169.5|3163.5|3165.5|3159|0
1598521800000|2020-08-27 09:50:00|3167|3160|3168|3162|3169|3163.5|3167|3160|0
1598522100000|2020-08-27 09:55:00|3168.5|3161.5|3169.5|3163.5|3169.5|3163.5|3168|3161|0
1598522400000|2020-08-27 10:00:00|3170|3163|3170|3163.5|3170.5|3164.5|3169.5|3162.5|0
1598522700000|2020-08-27 10:05:00|3168|3164|3167.5|3160.5|3170.5|3164.5|3167|3160.5|1
1598523000000|2020-08-27 10:10:00|3167|3161|3165.5|3159|3167.5|3161.5|3165|3159|0
1598523300000|2020-08-27 10:15:00|3165|3159.5|3164.5|3159|3165.5|3160|3164|3159|0
1598523600000|2020-08-27 10:20:00|3164||3165.5||3165.5||3164||0
1598523900000|2020-08-27 10:25:00|3166|3159.5|3167|3161.5|3167|3161.5|3166|3159|0
1598524200000|2020-08-27 10:30:00|3166.5|3161|3164.5|3159|3166.5|3161|3164.5|3159|0
1598524500000|2020-08-27 10:35:00|3164|3160|3166|3159.5|3166|3160|3164|3159.5|0
1598524800000|2020-08-27 10:40:00|3165.5|3159|3164.5|3159|3166|3160|3164.5|3159|0
1598525100000|2020-08-27 10:45:00|3165|3159.5|3165|3159|3165.5|3160|3165|3159|0
1598525400000|2020-08-27 10:50:00|3165.5|3160|3164|3159|3165.5|3160|3164|3159|0
1598525700000|2020-08-27 10:55:00|3164.5|3159.5|3164.5|3159|3165.5|3160|3164|3159|0
1598526000000|2020-08-27 11:00:00|3168|3158.5|3165.5|3159|3168|3160|3165|3158.5|0
1598526300000|2020-08-27 11:05:00|3165|3159.5|3166.5|3160.5|3166.5|3161|3165|3159|0
1598526600000|2020-08-27 11:10:00|3167|3160|3166.5|3160|3167.5|3161.5|3166.5|3160|0
1598526900000|2020-08-27 11:15:00|3166|3159.5|3165.5|3159|3166.5|3160|3165|3159|0
1598527200000|2020-08-27 11:20:00|3165|3161|3164|3158.5|3165.5|3162.5|3164|3158.5|13
1598527500000|2020-08-27 11:25:00|3163.5|3159|3166|3159|3166|3160|3163|3159|0
1598527800000|2020-08-27 11:30:00|3165.5||3166||3166||3164.5||0
1598528100000|2020-08-27 11:35:00|3165.5||3165||3166||3164.5||0
1598528400000|2020-08-27 11:40:00|3165.5|3159.5|3165.5|3159|3166.5|3160|3165|3159|0
1598528700000|2020-08-27 11:45:00|3165|3158.5|3161.5|3158.5|3165|3158.5|3161.5|3158.5|0
1598529000000|2020-08-27 11:50:00|3161||3161.5||3161.5||3161||0
1598529300000|2020-08-27 11:55:00|3161|3154.5|3162.5|3156|3162.5|3156.5|3159|3154.5|4
1598529600000|2020-08-27 12:00:00|3163|3157|3165|3158.5|3165.5|3159.5|3163|3156.5|0
1598529900000|2020-08-27 12:05:00|3165.5|3159|3164|3157.5|3165.5|3159.5|3164|3156.5|0
1598530200000|2020-08-27 12:10:00|3164.5|3158|3165.5|3159|3165.5|3159.5|3164|3157.5|0
1598530500000|2020-08-27 12:15:00|3165|3158.5|3165.5|3159.5|3165.5|3160|3164.5|3158|0
1598530800000|2020-08-27 12:20:00|3165|3159|3165|3158.5|3165.5|3159.5|3165|3158.5|0
1598531100000|2020-08-27 12:25:00|3165.5|3159|3163|3154.5|3165.5|3159.5|3162|3154.5|0
1598531400000|2020-08-27 12:30:00|3162.5|3154|3161.5|3155.5|3163.5|3157.5|3161|3153|0
1598531700000|2020-08-27 12:35:00|3161|3155|3159|3152.5|3161.5|3155.5|3159|3152.5|0
1598532000000|2020-08-27 12:40:00|3159.5|3152|3159|3153.5|3160.5|3155|3159|3152|0
1598532300000|2020-08-27 12:45:00|3159.5|3153|3158.5|3152|3160|3154.5|3158.5|3152|0
1598532600000|2020-08-27 12:50:00|3158|3151.5|3158.5|3152.5|3159.5|3153.5|3157.5|3151|0
1598532900000|2020-08-27 12:55:00|3157.5|3152|3157|3151|3157.5|3153|3156.5|3151|0
1598533200000|2020-08-27 13:00:00|3157.5|3151.5|3156|3151|3158.5|3153|3156|3151|0
1598533500000|2020-08-27 13:05:00|3156.5|3150.5|3151.5|3144.5|3156.5|3151|3151|3144.5|1
1598533800000|2020-08-27 13:10:00|3152|3145.5|3153.5|3147|3154|3148|3151.5|3145|0
1598534100000|2020-08-27 13:15:00|3153|3146.5|3158|3151.5|3158|3152.5|3152.5|3146|0
1598534400000|2020-08-27 13:20:00|3157.5|3151|3156|3149.5|3158|3152|3156|3149.5|0
1598534700000|2020-08-27 13:25:00|3156.5|3149|3156.5|3149|3157.5|3152|3156|3149|0
1598535000000|2020-08-27 13:30:00|3156|3149.5|3145|3138.5|3156.5|3150|3144|3137.5|0
1598535300000|2020-08-27 13:35:00|3144.5|3138|3138.5|3133|3145|3139.5|3138.5|3132.5|0
1598535600000|2020-08-27 13:40:00|3139|3132.5|3141.5|3135|3143|3137|3138.5|3132.5|0
1598535900000|2020-08-27 13:45:00|3141|3134.5|3139|3132.5|3145.5|3135|3137|3123|0
1598536200000|2020-08-27 13:50:00|3138.5|3133|3138.5|3133|3140.5|3135|3137.5|3131|0
1598536500000|2020-08-27 13:55:00|3139|3132.5|3140|3132.5|3141.5|3135.5|3139|3132|0
1598536800000|2020-08-27 14:00:00|3140.5|3133|3135|3129|3140.5|3134|3135|3129|2
1598537100000|2020-08-27 14:05:00|3134.5|3128.5|3127|3121.5|3135|3129|3126|3119|0
1598537400000|2020-08-27 14:10:00|3126.5|3121|3124.5|3119.5|3127|3121.5|3124|3118|1
1598537700000|2020-08-27 14:15:00|3124|3119|3129|3122|3129|3122.5|3121.5|3115|0
1598538000000|2020-08-27 14:20:00|3128.5|3122.5|3129.5|3123|3129.5|3123.5|3127.5|3121|0
1598538300000|2020-08-27 14:25:00|3130|3123.5|3134|3127|3134|3128.5|3129.5|3122.5|1
1598538600000|2020-08-27 14:30:00|3133.5|3126.5|3134.5|3129|3135|3129|3131.5|3125|0
1598538900000|2020-08-27 14:35:00|3135|3128.5|3132|3126|3135|3128.5|3130.5|3124.5|0
1598539200000|2020-08-27 14:40:00|3132.5|3125.5|3133|3126.5|3133|3127|3131|3124|0
1598539500000|2020-08-27 14:45:00|3132.5|3126|3131.5|3125.5|3133.5|3128|3130|3124|0
1598539800000|2020-08-27 14:50:00|3132|3125|3134.5|3130|3134.5|3130|3132|3125|0
1598540100000|2020-08-27 14:55:00|3135|3129.5|3137.5|3130.5|3137.5|3132|3133.5|3129.5|0
1598540400000|2020-08-27 15:00:00|3137|3130|3138.5|3132|3139|3132.5|3136.5|3130|0
1598540700000|2020-08-27 15:05:00|3139|3132.5|3140.5|3135|3140.5|3135|3139|3131.5|0
1598541000000|2020-08-27 15:10:00|3140|3134.5|3139|3132.5|3140|3135.5|3138.5|3132|0
1598541300000|2020-08-27 15:15:00|3138.5|3133|3135.5|3130|3138.5|3133.5|3135.5|3130|0
1598541600000|2020-08-27 15:20:00|3134.5|3129.5|3135|3130|3135.5|3130|3133.5|3129.5|2
1598541900000|2020-08-27 15:25:00|3134.5|3129.5|3146|3130|3148.5|3130|3133|3129.5|0
1598542200000|2020-08-27 15:30:00|3145.5|3129.5|3137|3126|3145.5|3130|3131.5|3123|10
1598542500000|2020-08-27 15:35:00|3136.5|3125.5|3147|3124.5|3147.5|3125.5|3134.5|3117.5|0
1598542800000|2020-08-27 15:40:00|3146|3119.5|3150|3120|3150|3120|3145|3091|0
1598543100000|2020-08-27 15:45:00|3156.5|3120.5|3156|3122|3181.5|3122|3151|3091|0
1598543400000|2020-08-27 15:50:00|3155.5|3115|3155.5|3116|3155.5|3116|3155.5|3108.5|0
1598544000000|2020-08-27 16:00:00|3154.5|3109|3154|3110.5|3154.5|3110.5|3154|3102.5|0
1598544900000|2020-08-27 16:15:00|3161|3111.5|3153.5|3111.5|3161|3111.5|3153.5|3111.5|0
1598545200000|2020-08-27 16:20:00|3160.5|3104|3151.5|3104.5|3160.5|3109.5|3151.5|3097|0
1598545500000|2020-08-27 16:25:00|3181.5|3105|3150.5|3105.5|3181.5|3105.5|3150.5|3098|0
1598545800000|2020-08-27 16:30:00|3181.5|3106|3150|3106|3181.5|3106|3150|3106|0
1598546100000|2020-08-27 16:35:00|3149.5|3105|3133.5|3099.5|3149.5|3105|3132.5|3098.5|0
1598547000000|2020-08-27 16:50:00||3092.5||3093||3093||3092.5|0
1598548200000|2020-08-27 17:10:00|3140||3139.5||3140||3139.5||0
1598548800000|2020-08-27 17:20:00|3146.5|3091|3139|3102.5|3146.5|3108.5|3139|3091|0
1598550600000|2020-08-27 17:50:00|3172.5|3103|3138.5|3103|3172.5|3103|3138.5|3103|0
1598551800000|2020-08-27 18:10:00|3145.5|3103.5|3139.5|3103.5|3145.5|3103.5|3139.5|3103.5|0
1598552100000|2020-08-27 18:15:00|3146|3104|3140.5|3104|3146|3104|3140.5|3104|0
1598553300000|2020-08-27 18:35:00|3142|3097|3141.5|3105|3142|3105|3141.5|3097|0
1598553600000|2020-08-27 18:40:00|3143.5|3098|3143.5|3105.5|3143.5|3105.5|3143.5|3098|0
1598554800000|2020-08-27 19:00:00|3149.5|3091|3149.5|3106|3149.5|3106|3149.5|3091|0
1598555100000|2020-08-27 19:05:00|3181.5|3106.5|3149|3106.5|3181.5|3106.5|3149|3106.5|0
1598556300000|2020-08-27 19:25:00|3148.5|3091|3148.5|3107.5|3148.5|3107.5|3148.5|3091|0
1598556600000|2020-08-27 19:30:00|3181.5|3108|3147.5|3108.5|3181.5|3108.5|3147.5|3091|0
1598557200000|2020-08-27 19:40:00|3147|3109|3147|3109|3147|3109|3147|3109|0
1598557500000|2020-08-27 19:45:00|3146.5|3102|3146.5|3109.5|3146.5|3109.5|3146.5|3102|0
1598557800000|2020-08-27 19:50:00|3181.5|3110|3145.5|3110.5|3181.5|3110.5|3145.5|3103|0
1598558100000|2020-08-27 19:55:00|3145|3103.5|3144|3105.5|3152|3111|3144|3098.5|0
1598594400000|2020-08-28 06:00:00|3173|3122|3182|3050.5|3182|3122|3169.5|2834|0
1598594700000|2020-08-28 06:05:00||3051||3051||3051||3051|0
1598595600000|2020-08-28 06:20:00|3180.5||3180.5||3180.5||3180.5||0
1598596200000|2020-08-28 06:30:00||3051.5||3051.5||3051.5||3051.5|0
1598596500000|2020-08-28 06:35:00|3180|3052.5|3180|3052.5|3180|3052.5|3180|3052.5|0
1598597100000|2020-08-28 06:45:00||3053||3054.5||3055||3053|0
1598597400000|2020-08-28 06:50:00|3180.5|3055|3180.5|3055|3180.5|3055|3180.5|3055|0
1598597700000|2020-08-28 06:55:00|3180|3064.5|3172|3078.5|3180|3078.5|3172|3064.5|0
1598598000000|2020-08-28 07:00:00|3154.5|3093.5|3127|3120|3178|3123.5|3127|3078|0
1598598300000|2020-08-28 07:05:00|3126|3119.5|3122|3116.5|3132.5|3125.5|3121.5|3115|0
1598598600000|2020-08-28 07:10:00|3121.5|3116|3117|3110|3121.5|3116|3114.5|3108|0
1598598900000|2020-08-28 07:15:00|3116.5|3109.5|3110|3104.5|3116.5|3110.5|3108.5|3102|0
1598599200000|2020-08-28 07:20:00|3109.5|3104|3103|3097.5|3110|3105|3102|3095.5|0
1598599500000|2020-08-28 07:25:00|3102.5|3097|3103.5|3098|3104|3098|3098|3092|0
1598599800000|2020-08-28 07:30:00|3103|3097.5|3093.5|3087|3103|3097.5|3090.5|3084|0
1598600100000|2020-08-28 07:35:00|3093|3087.5|3093.5|3087.5|3098|3092|3091|3085|0
1598600400000|2020-08-28 07:40:00|3093|3087|3095|3088.5|3095.5|3090|3088|3081.5|0
1598600700000|2020-08-28 07:45:00|3094.5|3088|3094|3088.5|3097|3092|3093|3086.5|0
1598601000000|2020-08-28 07:50:00|3093.5|3088|3096|3089.5|3096|3090|3089.5|3083|0
1598601300000|2020-08-28 07:55:00|3096.5|3089|3100|3093.5|3100.5|3094.5|3095|3088.5|0
1598601600000|2020-08-28 08:00:00|3100.5|3093|3100|3094|3100.5|3094.5|3096.5|3090|1
1598601900000|2020-08-28 08:05:00|3100.5|3093.5|3101.5|3095.5|3102|3097.5|3099|3093|2
1598602200000|2020-08-28 08:10:00|3102|3096|3104|3099.5|3106.5|3100.5|3100.5|3094|0
1598602500000|2020-08-28 08:15:00|3106|3099|3104|3097|3107.5|3102|3102.5|3097|1
1598602800000|2020-08-28 08:20:00|3104.5|3097.5|3112.5|3106.5|3112.5|3107|3104.5|3097.5|0
1598603100000|2020-08-28 08:25:00|3113|3106|3116|3109.5|3116|3109.5|3113|3106|2
1598603400000|2020-08-28 08:30:00|3115|3110|3111|3104.5|3115|3110.5|3110.5|3103.5|0
1598603700000|2020-08-28 08:35:00|3110.5|3105|3113|3107|3113|3107|3108|3101.5|0
1598604000000|2020-08-28 08:40:00|3112.5|3106.5|3111.5|3105|3113.5|3107|3110|3103.5|0
1598604300000|2020-08-28 08:45:00|3111|3104.5|3114|3107|3114|3108|3110|3103.5|0
1598604600000|2020-08-28 08:50:00|3113.5|3106.5|3114.5|3108.5|3114.5|3108.5|3113|3105.5|0
1598604900000|2020-08-28 08:55:00|3114|3108|3112.5|3108|3114|3109|3112.5|3106|0
1598605200000|2020-08-28 09:00:00|3112|3108.5|3113|3107.5|3114.5|3109|3111|3106.5|1
1598605500000|2020-08-28 09:05:00|3112|3107|3112|3106|3113|3107.5|3111.5|3105|0
1598605800000|2020-08-28 09:10:00|3112.5|3106.5|3113|3107|3113|3107|3110.5|3103.5|0
1598606100000|2020-08-28 09:15:00|3112.5|3106.5|3114|3108|3115|3109.5|3112.5|3106|0
1598606400000|2020-08-28 09:20:00|3113.5|3107.5|3110|3104|3113.5|3108.5|3110|3104|0
1598606700000|2020-08-28 09:25:00|3109.5|3103.5|3109|3103.5|3110|3104.5|3109|3102.5|0
1598607000000|2020-08-28 09:30:00|3109.5|3103|3110|3104|3110|3104.5|3109.5|3102.5|0
1598607300000|2020-08-28 09:35:00|3110.5|3104.5|3113.5|3107|3114|3108|3110|3104|0
1598607600000|2020-08-28 09:40:00|3114|3107.5|3115|3108|3115|3109.5|3114|3107|0
1598607900000|2020-08-28 09:45:00|3114.5|3107.5|3111.5|3105.5|3114.5|3108.5|3111.5|3105|0
1598608200000|2020-08-28 09:50:00|3112|3106|3113|3106.5|3113|3108|3112|3106|0
1598608500000|2020-08-28 09:55:00|3113.5|3107|3114.5|3108|3114.5|3109|3113.5|3106.5|1
1598608800000|2020-08-28 10:00:00|3114|3108.5|3110|3103|3114|3109|3109.5|3103|0
1598609100000|2020-08-28 10:05:00|3109.5|3102.5|3104|3098|3109.5|3103.5|3104|3097.5|0
1598609400000|2020-08-28 10:10:00|3104.5|3099|3105.5|3100|3105.5|3100|3104|3098|0
1598609700000|2020-08-28 10:15:00|3105|3099.5|3103.5|3097|3105|3099.5|3103|3096.5|0
1598610000000|2020-08-28 10:20:00|3103|3096.5|3102|3095.5|3103|3096.5|3100.5|3094.5|0
1598610300000|2020-08-28 10:25:00|3102.5|3096|3104.5|3098.5|3104.5|3099|3102.5|3096|0
1598610600000|2020-08-28 10:30:00|3105|3098|3107.5|3101|3107.5|3102|3105|3098|0
1598610900000|2020-08-28 10:35:00|3107|3100.5|3108.5|3102|3108.5|3102|3106.5|3100|0
1598611200000|2020-08-28 10:40:00|3108|3102.5|3108|3102.5|3108|3103|3107|3100.5|0
1598611500000|2020-08-28 10:45:00|3107.5|3102|3108.5|3102.5|3108.5|3103|3107|3100.5|0
1598611800000|2020-08-28 10:50:00|3108|3102|3108|3101.5|3108|3103|3107.5|3100.5|0
1598612100000|2020-08-28 10:55:00|3107.5|3101|3106.5|3100|3107.5|3102|3106|3099.5|0
1598612400000|2020-08-28 11:00:00|3109.5|3099.5|3107|3100.5|3112.5|3101.5|3106|3095.5|0
1598612700000|2020-08-28 11:05:00|3107.5|3101|3108|3101.5|3108|3102|3105.5|3099|0
1598613000000|2020-08-28 11:10:00|3108.5|3102|3109.5|3103.5|3109.5|3104|3108.5|3101.5|0
1598613300000|2020-08-28 11:15:00|3110|3103|3109.5|3103|3110.5|3103.5|3108.5|3102|0
1598613600000|2020-08-28 11:20:00|3110|3104|3112|3105.5|3112|3106.5|3110|3104|0
1598613900000|2020-08-28 11:25:00|3111|3106|3113.5|3107|3113.5|3107.5|3111|3104.5|0
1598614200000|2020-08-28 11:30:00|3114|3107.5|3116|3109|3116.5|3110.5|3114|3107.5|0
1598614500000|2020-08-28 11:35:00|3115.5|3109.5|3113.5|3106.5|3115.5|3109.5|3113|3106.5|0
1598614800000|2020-08-28 11:40:00|3112.5|3106|3112|3105.5|3112.5|3106|3111.5|3105|0
1598615100000|2020-08-28 11:45:00|3112.5|3106|3113|3107|3113|3107|3112.5|3105|0
1598615400000|2020-08-28 11:50:00|3113.5|3106.5|3114.5|3108|3115.5|3109.5|3113.5|3106.5|0
1598615700000|2020-08-28 11:55:00|3113.5|3107.5|3113.5|3107|3113.5|3108.5|3113.5|3106.5|0
1598616000000|2020-08-28 12:00:00|3113|3106.5|3111.5|3105|3113|3107|3111|3104.5|0
1598616300000|2020-08-28 12:05:00|3112|3104.5|3113.5|3106.5|3113.5|3107.5|3112|3104.5|0
1598616600000|2020-08-28 12:10:00|3114|3107.5|3112.5|3108.5|3117|3110.5|3112.5|3107.5|0
1598616900000|2020-08-28 12:15:00|3112|3108|3112|3106|3112.5|3108|3112|3106|0
1598617200000|2020-08-28 12:20:00|3111.5|3106.5|3114.5|3108|3114.5|3108.5|3111|3106.5|1
1598617500000|2020-08-28 12:25:00|3114|3107.5|3112.5|3105|3114|3107.5|3112.5|3105|0
1598617800000|2020-08-28 12:30:00|3113|3104.5|3112|3105.5|3113|3107|3111.5|3104.5|0
1598618100000|2020-08-28 12:35:00|3111.5|3105|3110.5|3104|3111.5|3105|3109.5|3102.5|0
1598618400000|2020-08-28 12:40:00|3111|3103.5|3113|3107.5|3113|3108|3111|3103.5|0
1598618700000|2020-08-28 12:45:00|3113.5|3107|3112|3105|3113.5|3108|3112|3105|0
1598619000000|2020-08-28 12:50:00|3112.5|3105.5|3113|3106.5|3113|3107.5|3112.5|3105.5|0
1598619300000|2020-08-28 12:55:00|3112.5|3106|3110|3103.5|3112.5|3107|3110|3103.5|0
1598619600000|2020-08-28 13:00:00|3110.5|3104|3110.5|3105|3110.5|3106|3110.5|3103.5|0
1598619900000|2020-08-28 13:05:00|3111|3104.5|3111|3105.5|3111|3105.5|3111|3104|0
1598620200000|2020-08-28 13:10:00|3110.5|3106|3110.5|3104|3110.5|3106.5|3110.5|3103.5|0
1598620500000|2020-08-28 13:15:00||3103.5||3104.5||3105.5||3103.5|0
1598620800000|2020-08-28 13:20:00|3110|3104|3109.5|3103|3110|3104.5|3109.5|3103|0
1598621100000|2020-08-28 13:25:00|3108.5|3102.5|3108|3101|3108.5|3102.5|3107.5|3100.5|0
1598621400000|2020-08-28 13:30:00|3107|3101.5|3106.5|3100.5|3107.5|3102.5|3103.5|3097|0
1598621700000|2020-08-28 13:35:00|3107|3101|3110.5|3103.5|3110.5|3105.5|3107|3101|0
1598622000000|2020-08-28 13:40:00|3109.5|3104|3111.5|3105|3112|3106|3109.5|3103|1
1598622300000|2020-08-28 13:45:00|3112|3104.5|3109|3102.5|3112|3106|3108.5|3102.5|0
1598622600000|2020-08-28 13:50:00|3108.5|3102|3107|3100.5|3108.5|3102|3105|3098|0
1598622900000|2020-08-28 13:55:00|3106.5|3100|3106.5|3098.5|3106.5|3100.5|3104|3097.5|0
1598623200000|2020-08-28 14:00:00|3107|3099|3106|3099|3107.5|3101.5|3105.5|3099|0
1598623500000|2020-08-28 14:05:00|3105.5|3099.5|3105.5|3099.5|3107|3101.5|3104|3098|0
1598623800000|2020-08-28 14:10:00|3106|3099|3105|3099|3106|3100.5|3104|3097.5|0
1598624100000|2020-08-28 14:15:00|3104.5|3098.5|3104|3097.5|3104.5|3098.5|3102.5|3096|0
1598624400000|2020-08-28 14:20:00|3103.5|3098|3107|3100.5|3107|3101.5|3103|3096.5|0
1598624700000|2020-08-28 14:25:00|3107.5|3100|3110|3104|3110|3105|3107.5|3100|0
1598625000000|2020-08-28 14:30:00|3109.5|3103.5|3105.5|3099|3111|3105.5|3105.5|3099|1
1598625300000|2020-08-28 14:35:00|3106|3098.5|3105.5|3099.5|3106|3100.5|3102.5|3096.5|0
1598625600000|2020-08-28 14:40:00|3106|3099|3107.5|3101.5|3109|3103|3106|3099|0
1598625900000|2020-08-28 14:45:00|3108|3101|3106.5|3100|3108|3101.5|3103|3097|0
1598626200000|2020-08-28 14:50:00|3107|3100.5|3104|3098|3107|3101|3102.5|3096.5|0
1598626500000|2020-08-28 14:55:00|3104.5|3098.5|3102|3095.5|3104.5|3099|3101|3094|0
1598626800000|2020-08-28 15:00:00|3102.5|3096|3105.5|3099.5|3105.5|3099.5|3102.5|3095.5|0
1598627100000|2020-08-28 15:05:00|3106|3100|3108|3101.5|3108|3102.5|3106|3100|0
1598627400000|2020-08-28 15:10:00|3107.5|3101|3106.5|3100|3108|3102|3105.5|3099.5|0
1598627700000|2020-08-28 15:15:00|3107|3100.5|3110.5|3104|3110.5|3104.5|3107|3100.5|0
1598628000000|2020-08-28 15:20:00|3111|3104.5|3111|3104|3111.5|3105|3108.5|3104|2
1598628300000|2020-08-28 15:25:00|3110.5|3104.5|3111.5|3103.5|3111.5|3105|3109|3103|0
1598628600000|2020-08-28 15:30:00|3112|3103|3112|3103.5|3113|3104|3109.5|3102|0
1598628900000|2020-08-28 15:35:00|3112.5|3099|3118|3094.5|3123|3103|3111.5|3094|0
1598629200000|2020-08-28 15:40:00|3123|3093.5|3124|3094.5|3159|3094.5|3122.5|3093.5|0
1598629500000|2020-08-28 15:45:00|3159|3108|3123.5|3104|3159|3108|3123.5|3104|0
1598629800000|2020-08-28 15:50:00|3130.5||3129||3130.5||3123||0
1598630700000|2020-08-28 16:05:00|3128.5||3128||3159||3128||0
1598631000000|2020-08-28 16:10:00|3135||3127||3135||3127||0
1598631600000|2020-08-28 16:20:00|3134||3126.5||3134||3126.5||0
1598631900000|2020-08-28 16:25:00|3133.5||3125.5||3133.5||3125.5||0
1598632200000|2020-08-28 16:30:00|3159||3125||3159||3125||0
1598632500000|2020-08-28 16:35:00|3132||3124.5||3132||3124.5||0
1598633400000|2020-08-28 16:50:00|3159||3126||3159||3126||0
1598634000000|2020-08-28 17:00:00|3132.5||3125.5||3132.5||3125.5||0
1598634300000|2020-08-28 17:05:00|3132.5||3125||3132.5||3125||0
1598634600000|2020-08-28 17:10:00|3159||3123.5||3159||3123.5||0
1598634900000|2020-08-28 17:15:00|3130.5||3122.5||3159||3122.5||0
1598635200000|2020-08-28 17:20:00|3129.5||3128.5||3129.5||3128.5||0
1598635500000|2020-08-28 17:25:00|3159||3128||3159||3128||0
1598635800000|2020-08-28 17:30:00|3159||3127.5||3159||3127.5||0
1598636400000|2020-08-28 17:40:00|3159||3126.5||3159||3126.5||0
1598637600000|2020-08-28 18:00:00|3159||3126||3159||3126||0
1598638200000|2020-08-28 18:10:00|3159||3125.5||3159||3125.5||0
1598639400000|2020-08-28 18:30:00|3132.5||3124.5||3159||3124.5||0
1598639700000|2020-08-28 18:35:00|3131.5||3159||3159||3124||0
1598642400000|2020-08-28 19:20:00||3104.5||3104||3104.5||3104|0
1598643300000|2020-08-28 19:35:00||3104.5||3104.5||3104.5||3104|0
1598643900000|2020-08-28 19:45:00||3104||3104||3104||3104|0
1598644200000|2020-08-28 19:50:00||3104.5||3104||3104.5||3104|0
1598644500000|2020-08-28 19:55:00||3104.5||3104||3104.5||3104|0
1598853600000|2020-08-31 06:00:00|3148|3097.5|3159|3094.5|3159.5|3097.5|3146.5|3094|0
1598854200000|2020-08-31 06:10:00|3159.5|3094|3159.5|3094|3159.5|3094|3159.5|3094|0
1598854500000|2020-08-31 06:15:00|3159|3094.5|3159|3094.5|3159|3094.5|3159|3094.5|0
1598854800000|2020-08-31 06:20:00|3159.5|3094|3159.5|3094|3159.5|3094|3159.5|3094|0
1598856000000|2020-08-31 06:40:00|3159|3094.5|3159|3094.5|3159|3094.5|3159|3094.5|0
1598856900000|2020-08-31 06:55:00|3158.5|3095|3159|3094.5|3159|3095|3158.5|3094.5|0
1598857200000|2020-08-31 07:00:00|3144|3094|3131|3122|3159.5|3122.5|3123.5|3094|0
1598857500000|2020-08-31 07:05:00|3131.5|3121.5|3123.5|3116|3131.5|3124.5|3122.5|3094.5|0
1598857800000|2020-08-31 07:10:00|3124|3116.5|3128|3121.5|3130|3123|3123.5|3115.5|0
1598858100000|2020-08-31 07:15:00|3128.5|3121|3129|3122.5|3133|3126|3128.5|3121|0
1598858400000|2020-08-31 07:20:00|3129.5|3123|3126.5|3120.5|3130.5|3123.5|3126.5|3120|0
1598858700000|2020-08-31 07:25:00|3126|3121|3125.5|3118.5|3126|3121|3124.5|3118|0
1598859000000|2020-08-31 07:30:00|3126|3119|3130.5|3124|3130.5|3125|3126|3119|0
1598859300000|2020-08-31 07:35:00|3131|3124.5|3129.5|3124|3132.5|3126.5|3129.5|3123.5|0
1598859600000|2020-08-31 07:40:00|3128.5|3123.5|3130|3125.5|3130|3125.5|3128.5|3122.5|0
1598859900000|2020-08-31 07:45:00|3129.5|3125|3130|3124.5|3130|3126|3129.5|3123.5|0
1598860200000|2020-08-31 07:50:00|3132.5|3125|3133.5|3127|3135|3129|3132.5|3124.5|3
1598860500000|2020-08-31 07:55:00|3133|3126.5|3132.5|3126|3133|3128|3132|3126|0
1598860800000|2020-08-31 08:00:00|3133|3126.5|3130.5|3125|3135|3129.5|3130.5|3124.5|0
1598861100000|2020-08-31 08:05:00|3131|3125.5|3131|3124|3132|3126.5|3131|3124|0
1598861400000|2020-08-31 08:10:00|3131.5|3124.5|3133|3127.5|3133.5|3128|3131.5|3124|0
1598861700000|2020-08-31 08:15:00|3133.5|3127|3134.5|3128.5|3135.5|3130|3133.5|3127|0
1598862000000|2020-08-31 08:20:00|3134|3128|3136|3130|3137|3131.5|3133.5|3127.5|0
1598862300000|2020-08-31 08:25:00|3135.5|3129.5|3131|3124|3135.5|3130.5|3130.5|3124|0
1598862600000|2020-08-31 08:30:00|3131.5|3124.5|3133|3127|3133|3127.5|3131.5|3124.5|0
1598862900000|2020-08-31 08:35:00|3132.5|3126.5|3132|3125.5|3132.5|3127.5|3131|3124.5|0
1598863200000|2020-08-31 08:40:00|3132.5|3126|3131.5|3125.5|3133.5|3128|3131|3125|0
1598863500000|2020-08-31 08:45:00|3130.5|3125|3132.5|3126|3132.5|3126|3130.5|3124|0
1598863800000|2020-08-31 08:50:00|3133|3126.5|3132|3126|3133|3127.5|3131|3125|0
1598864100000|2020-08-31 08:55:00|3132.5|3125.5|3133|3126|3133|3127|3130|3125.5|1
1598864400000|2020-08-31 09:00:00|3133.5|3127|3134|3127.5|3134|3128|3132.5|3126.5|0
1598864700000|2020-08-31 09:05:00|3133.5|3128|3132.5|3125.5|3133.5|3128.5|3132.5|3125.5|0
1598865000000|2020-08-31 09:10:00|3132|3126|3131.5|3125.5|3132|3126.5|3130|3123.5|2
1598865300000|2020-08-31 09:15:00|3131|3125|3130.5|3124.5|3131|3125.5|3130.5|3124|0
1598865600000|2020-08-31 09:20:00|3131|3125|3132|3126|3132|3126.5|3131|3124|0
1598865900000|2020-08-31 09:25:00|3131.5|3125.5|3131|3125|3131.5|3126.5|3129.5|3123.5|0
1598866200000|2020-08-31 09:30:00|3130|3124.5|3130|3123.5|3130.5|3124.5|3129.5|3123|0
1598866500000|2020-08-31 09:35:00|3129|3124|3130|3124|3130|3124.5|3129|3122.5|0
1598866800000|2020-08-31 09:40:00|3129.5|3123.5|3129|3123|3129.5|3125|3128|3122|1
1598867100000|2020-08-31 09:45:00||3122.5||3123.5||3124||3122|0
1598867400000|2020-08-31 09:50:00|3129.5|3124|3128.5|3122.5|3129.5|3124|3128|3122|0
1598867700000|2020-08-31 09:55:00|3127.5|3122|3127|3120.5|3128|3122.5|3126|3120|0
1598868000000|2020-08-31 10:00:00|3126.5|3121|3124|3118|3126.5|3121.5|3124|3118|0
1598868300000|2020-08-31 10:05:00|3123.5|3117.5|3119.5|3113.5|3123.5|3118|3119|3113.5|0
1598868600000|2020-08-31 10:10:00|3120|3114|3121|3115|3121|3116|3120|3113.5|0
1598868900000|2020-08-31 10:15:00|3120.5|3114.5|3121|3115|3121|3116|3120|3113.5|0
1598869200000|2020-08-31 10:20:00||3115.5||3115||3116||3114.5|0
1598869500000|2020-08-31 10:25:00|3120.5|3114.5|3120.5|3114.5|3120.5|3114.5|3118.5|3112|0
1598869800000|2020-08-31 10:30:00|3120|3114|3118.5|3112.5|3120|3114.5|3118|3112|0
1598870100000|2020-08-31 10:35:00|3118|3112|3118|3112|3118|3114.5|3117.5|3111.5|2
1598870400000|2020-08-31 10:40:00|3117.5|3109|3114.5|3108.5|3117.5|3110|3114.5|3108.5|1
1598870700000|2020-08-31 10:45:00|3112.5|3109|3115|3109.5|3115|3110|3112.5|3107.5|2
1598871000000|2020-08-31 10:50:00|3115.5|3109|3115|3109|3116|3110.5|3115|3109|0
1598871300000|2020-08-31 10:55:00||3109.5||3109.5||3110||3108|0
1598871600000|2020-08-31 11:00:00|3115.5|3107|3116|3110|3116|3110|3114.5|3106.5|0
1598871900000|2020-08-31 11:05:00|3115.5|3109.5|3116|3110.5|3116|3110.5|3114.5|3108|0
1598872200000|2020-08-31 11:10:00|3116.5|3111|3118|3112|3118|3112|3116.5|3109.5|0
1598872500000|2020-08-31 11:15:00|3118.5|3112.5|3119|3112.5|3119|3113.5|3118.5|3112.5|0
1598872800000|2020-08-31 11:20:00|3118.5|3112|3116|3110.5|3118.5|3112.5|3116|3110.5|0
1598873100000|2020-08-31 11:25:00|3116.5|3111|3116.5|3111|3116.5|3112|3116.5|3110|0
1598873400000|2020-08-31 11:30:00||3111.5||3110.5||3111.5||3109.5|0
1598873700000|2020-08-31 11:35:00|3117|3110|3118|3112|3118|3113|3117|3110|0
1598874000000|2020-08-31 11:40:00|3117.5|3111.5|3116.5|3111|3117.5|3112|3116|3110|0
1598874300000|2020-08-31 11:45:00|3117|3110.5|3117|3111.5|3117|3112|3117|3110|0
1598874600000|2020-08-31 11:50:00|3116.5|3111|3115.5|3109.5|3116.5|3111.5|3115.5|3109|0
1598874900000|2020-08-31 11:55:00|3116|3109|3116|3109|3116|3111|3116|3108.5|0
1598875200000|2020-08-31 12:00:00|3115.5|3109.5|3115.5|3110|3115.5|3111|3115|3108.5|0
1598875500000|2020-08-31 12:05:00|3116|3110.5|3116.5|3110|3116.5|3111|3116|3109.5|0
1598875800000|2020-08-31 12:10:00|3116|3109.5|3115.5|3109.5|3116.5|3111|3115.5|3109|0
1598876100000|2020-08-31 12:15:00|3115|3109|3113.5|3108|3115|3109.5|3113.5|3107|0
1598876400000|2020-08-31 12:20:00|3114|3107.5|3115|3109.5|3115|3110|3114|3107|0
1598876700000|2020-08-31 12:25:00|3114.5|3109|3114.5|3108.5|3114.5|3110|3113|3107|0
1598877000000|2020-08-31 12:30:00|3114|3109|3114|3109|3114|3109.5|3113.5|3107.5|0
1598877300000|2020-08-31 12:35:00|3114.5|3108.5|3118.5|3113|3118.5|3113.5|3114.5|3108|0
1598877600000|2020-08-31 12:40:00|3119|3112.5|3121.5|3115|3121.5|3116|3119|3112|0
1598877900000|2020-08-31 12:45:00||3115.5||3115.5||3116||3114.5|0
1598878200000|2020-08-31 12:50:00|3121|3116|3118.5|3112.5|3121|3116|3118|3112.5|0
1598878500000|2020-08-31 12:55:00|3118|3113|3114.5|3108.5|3118|3113|3114|3108|0
1598878800000|2020-08-31 13:00:00|3114|3108|3111.5|3105|3114|3109|3111|3105|1
1598879100000|2020-08-31 13:05:00|3112|3105.5|3112.5|3107|3113|3108|3112|3105.5|0
1598879400000|2020-08-31 13:10:00|3113|3107.5|3111.5|3105.5|3113|3108|3111.5|3105|0
1598879700000|2020-08-31 13:15:00|3111|3105|3112|3106.5|3112|3107|3110.5|3104|0
1598880000000|2020-08-31 13:20:00|3112.5|3107|3113|3107|3113|3107.5|3112.5|3106|0
1598880300000|2020-08-31 13:25:00|3112.5|3106.5|3112|3105|3112.5|3107.5|3112|3105|0
1598880600000|2020-08-31 13:30:00|3111.5|3104.5|3112|3105.5|3112|3107|3109.5|3103|0
1598880900000|2020-08-31 13:35:00|3111.5|3106|3107.5|3102|3111.5|3106|3107|3101|0
1598881200000|2020-08-31 13:40:00|3108|3101.5|3106|3100.5|3111.5|3105.5|3106|3100|0
1598881500000|2020-08-31 13:45:00|3105.5|3100|3105.5|3099|3105.5|3100|3103|3097|0
1598881800000|2020-08-31 13:50:00|3106|3099.5|3104.5|3098.5|3106|3100.5|3104|3097.5|0
1598882100000|2020-08-31 13:55:00|3105|3099|3106|3100.5|3106|3101|3105|3097.5|0
1598882400000|2020-08-31 14:00:00|3106.5|3100|3110|3104|3110|3104.5|3106.5|3099.5|0
1598882700000|2020-08-31 14:05:00|3109.5|3104.5|3111|3105.5|3111|3105.5|3104.5|3098|0
1598883000000|2020-08-31 14:10:00|3111.5|3105|3112|3106|3112.5|3106.5|3110.5|3104.5|0
1598883300000|2020-08-31 14:15:00|3112.5|3105.5|3116.5|3109.5|3116.5|3110|3111.5|3105|3
1598883600000|2020-08-31 14:20:00|3116|3110|3117.5|3111.5|3117.5|3112|3115.5|3109|0
1598883900000|2020-08-31 14:25:00|3117|3111|3120|3112.5|3120|3114|3116.5|3110|0
1598884200000|2020-08-31 14:30:00|3120.5|3113|3123|3116.5|3123|3117.5|3119.5|3113|0
1598884500000|2020-08-31 14:35:00|3122.5|3116|3122.5|3116.5|3122.5|3117|3122|3115|0
1598884800000|2020-08-31 14:40:00|3122|3116|3119.5|3114|3122|3117|3119.5|3113.5|0
1598885100000|2020-08-31 14:45:00|3120|3113.5|3124|3118|3124|3118|3120|3113|2
1598885400000|2020-08-31 14:50:00|3124.5|3117.5|3124.5|3118|3124.5|3119.5|3124.5|3117|0
1598885700000|2020-08-31 14:55:00|3125|3118.5|3124.5|3117.5|3126.5|3120.5|3124.5|3117.5|0
1598886000000|2020-08-31 15:00:00|3123.5|3118|3122.5|3115.5|3123.5|3118.5|3122.5|3115.5|0
1598886300000|2020-08-31 15:05:00|3122|3115|3121.5|3115|3122|3116.5|3121.5|3114.5|0
1598886600000|2020-08-31 15:10:00|3121|3114.5|3121|3114.5|3121|3116|3120|3113.5|0
1598886900000|2020-08-31 15:15:00|3121.5|3115|3119.5|3113|3122|3116.5|3119|3112|0
1598887200000|2020-08-31 15:20:00|3119|3112.5|3112|3105|3119|3112.5|3110.5|3104|0
1598887500000|2020-08-31 15:25:00|3111.5|3105.5|3108.5|3100.5|3111.5|3106|3107.5|3100.5|0
1598887800000|2020-08-31 15:30:00|3109|3100|3110.5|3103|3118.5|3104|3104|3094.5|0
1598888100000|2020-08-31 15:35:00|3111|3103.5|3123|3094.5|3129|3104|3111|3094.5|0
1598888400000|2020-08-31 15:40:00|3129|3095|3132.5|3102|3137.5|3102|3129|3094.5|0
1598888700000|2020-08-31 15:45:00|3139|3102.5|3132|3102|3139|3105|3125|3102|0
1598889000000|2020-08-31 15:50:00|3138|3095.5|3131|3094.5|3159|3105|3130|3094.5|0
1598889300000|2020-08-31 15:55:00|3138||3130||3138||3130||0
1598889600000|2020-08-31 16:00:00|3159||3135||3159||3129.5||0
1598890200000|2020-08-31 16:10:00|3159||3134.5||3159||3134.5||0
1598890500000|2020-08-31 16:15:00|3159||3133.5||3159||3133.5||0
1598891400000|2020-08-31 16:30:00|3159||3132.5||3159||3132.5||0
1598892000000|2020-08-31 16:40:00|3159||3131.5||3159||3131.5||0
1598892300000|2020-08-31 16:45:00|3159||3132||3159||3131||0
1598893200000|2020-08-31 17:00:00|3138.5||3133.5||3138.5||3133.5||0
1598893500000|2020-08-31 17:05:00|3140||3133||3140||3133||0
1598893800000|2020-08-31 17:10:00|3159||3139.5||3159||3132.5||0
1598894100000|2020-08-31 17:15:00|3146||3139||3146||3139||0
1598894700000|2020-08-31 17:25:00|3159||3138.5||3159||3138.5||0
1598895600000|2020-08-31 17:40:00|3159||3137.5||3159||3137.5||0
1598895900000|2020-08-31 17:45:00|3145||3137||3145||3137||0
1598897100000|2020-08-31 18:05:00|3144||3135.5||3159||3135.5||0
1598897400000|2020-08-31 18:10:00|3159||3141.5||3159||3141.5||0
1598897700000|2020-08-31 18:15:00|3159||3140.5||3159||3140.5||0
1598898300000|2020-08-31 18:25:00|3159||3140||3159||3140||0
1598898900000|2020-08-31 18:35:00|3147||3139||3159||3139||0
1598899500000|2020-08-31 18:45:00|3159||3138||3159||3138||0
1598899800000|2020-08-31 18:50:00|3159||3142.5||3159||3136.5||0
1598900100000|2020-08-31 18:55:00|3159||3142||3159||3142||0
1598900400000|2020-08-31 19:00:00|3149||3141.5||3149||3141.5||0
1598900700000|2020-08-31 19:05:00|3141||3139.5||3159||3139.5||0
1598901600000|2020-08-31 19:20:00|3146.5||3139||3146.5||3139||0
1598901900000|2020-08-31 19:25:00|3159||3138||3159||3138||0
1598902200000|2020-08-31 19:30:00|3145||3137.5||3145||3137.5||0
1598902800000|2020-08-31 19:40:00|3159||3143.5||3159||3137||0
1598903100000|2020-08-31 19:45:00|3150||3142||3159||3142||0
1598903400000|2020-08-31 19:50:00|3149||3144.5||3159||3140||0
1598903700000|2020-08-31 19:55:00|3159|3094|3141.5|3094|3159|3094|3141.5|3094|0
1598940000000|2020-09-01 06:00:00|3153.5|3108|3208|3108|3208|3108.5|3152|3108|0
1598940900000|2020-09-01 06:15:00|3204||3204||3204||3204||0
1598941500000|2020-09-01 06:25:00|3203.5||3203.5||3203.5||3203.5||0
1598941800000|2020-09-01 06:30:00||3154.5||3154.5||3154.5||3154.5|0
1598942100000|2020-09-01 06:35:00|3156.5|3108|3203.5|3109|3203.5|3109|3156|3108|0
1598943300000|2020-09-01 06:55:00|3203|3109.5|3172.5|3109.5|3203.5|3109.5|3156|3109.5|0
1598943600000|2020-09-01 07:00:00|3173|3112|3138.5|3132|3173|3137|3138.5|3112|0
1598943900000|2020-09-01 07:05:00|3138|3131.5|3148.5|3141.5|3149|3142|3135.5|3128|0
1598944200000|2020-09-01 07:10:00|3148|3141|3142|3136.5|3148|3142|3140.5|3134|2
1598944500000|2020-09-01 07:15:00|3142.5|3136|3144|3137.5|3147.5|3141.5|3142.5|3136|1
1598944800000|2020-09-01 07:20:00|3143.5|3137|3148|3141.5|3148|3142|3143|3136.5|0
1598945100000|2020-09-01 07:25:00|3148.5|3141|3148.5|3141.5|3150|3144|3147|3140|0
1598945400000|2020-09-01 07:30:00|3148|3141|3146.5|3140|3148|3142.5|3144.5|3138.5|0
1598945700000|2020-09-01 07:35:00|3147|3140.5|3152|3145.5|3152|3146.5|3147|3140|0
1598946000000|2020-09-01 07:40:00|3152.5|3146|3154|3147|3155.5|3150.5|3152.5|3146|0
1598946300000|2020-09-01 07:45:00|3154.5|3147.5|3150|3142.5|3155|3150|3150|3142.5|0
1598946600000|2020-09-01 07:50:00|3149.5|3143|3139.5|3132.5|3149.5|3143.5|3139.5|3132.5|0
1598946900000|2020-09-01 07:55:00|3140|3133|3137.5|3131.5|3140.5|3135|3137.5|3129.5|0
1598947200000|2020-09-01 08:00:00|3138|3131|3137|3131|3139|3133.5|3136|3129|0
1598947500000|2020-09-01 08:05:00|3137.5|3131.5|3136|3131|3137.5|3132|3135.5|3129|0
1598947800000|2020-09-01 08:10:00|3136.5|3130.5|3134.5|3128|3136.5|3131.5|3134.5|3127.5|0
1598948100000|2020-09-01 08:15:00|3134|3127.5|3138|3131.5|3138|3132.5|3129.5|3122.5|0
1598948400000|2020-09-01 08:20:00|3137.5|3131|3137.5|3132|3139|3133|3137|3130|0
1598948700000|2020-09-01 08:25:00|3138|3131.5|3139.5|3132.5|3141.5|3135.5|3138|3131.5|0
1598949000000|2020-09-01 08:30:00|3139|3132|3141|3134.5|3141|3135|3134.5|3127|2
1598949300000|2020-09-01 08:35:00|3141.5|3135|3147|3141|3147|3141.5|3141.5|3135|0
1598949600000|2020-09-01 08:40:00|3146.5|3140.5|3146|3140|3146.5|3141|3142|3135.5|0
1598949900000|2020-09-01 08:45:00|3146.5|3139.5|3148|3141.5|3149|3143|3146.5|3139.5|0
1598950200000|2020-09-01 08:50:00|3147.5|3142|3137.5|3131.5|3147.5|3142.5|3137.5|3131|0
1598950500000|2020-09-01 08:55:00|3136.5|3131|3140|3133.5|3141|3135.5|3136.5|3130|0
1598950800000|2020-09-01 09:00:00|3140.5|3134|3143|3136.5|3143|3136.5|3140.5|3134|0
1598951100000|2020-09-01 09:05:00|3143.5|3136|3140.5|3134|3144.5|3138.5|3138.5|3131.5|0
1598951400000|2020-09-01 09:10:00|3141|3134.5|3147|3140.5|3147|3140.5|3141|3134|0
1598951700000|2020-09-01 09:15:00|3147.5|3141|3151|3145|3151|3145|3147.5|3140.5|0
1598952000000|2020-09-01 09:20:00|3151.5|3146|3152.5|3146|3152.5|3146.5|3150.5|3143.5|0
1598952300000|2020-09-01 09:25:00|3153|3146.5|3155|3148.5|3155|3149|3153|3146|0
1598952600000|2020-09-01 09:30:00|3154|3148|3154|3147|3154|3149.5|3154|3147|0
1598952900000|2020-09-01 09:35:00|3154.5|3147.5|3155|3149|3156|3150.5|3154.5|3147.5|0
1598953200000|2020-09-01 09:40:00|3154.5|3148.5|3152.5|3146.5|3154.5|3148.5|3152.5|3146.5|0
1598953500000|2020-09-01 09:45:00|3151.5|3146|3152.5|3145|3152.5|3146.5|3149.5|3143|0
1598953800000|2020-09-01 09:50:00|3152|3144.5|3148.5|3142.5|3152|3145.5|3148.5|3142|1
1598954100000|2020-09-01 09:55:00|3149|3143|3148.5|3143|3150|3144|3148|3141.5|0
1598954400000|2020-09-01 10:00:00|3149|3142.5|3149.5|3143|3149.5|3144|3149|3142|2
1598954700000|2020-09-01 10:05:00|3149|3142.5|3149.5|3144|3149.5|3144|3148.5|3141.5|3
1598955000000|2020-09-01 10:10:00|3150|3143.5|3148.5|3142|3150.5|3145|3148.5|3141.5|0
1598955300000|2020-09-01 10:15:00|3149|3142.5|3148.5|3142.5|3150|3143.5|3148|3142|0
1598955600000|2020-09-01 10:20:00|3148|3142|3149.5|3143|3149.5|3144|3147.5|3141.5|0
1598955900000|2020-09-01 10:25:00|3150|3143.5|3152.5|3145.5|3152.5|3147|3150|3143.5|0
1598956200000|2020-09-01 10:30:00|3151.5|3146|3151.5|3145.5|3151.5|3146.5|3151.5|3145|0
1598956500000|2020-09-01 10:35:00|3152|3146|3150|3143.5|3152|3146.5|3150|3143.5|0
1598956800000|2020-09-01 10:40:00|3149.5|3143|3149|3142.5|3149.5|3143.5|3149|3142.5|0
1598957100000|2020-09-01 10:45:00|3149.5|3142|3150.5|3144|3150.5|3145|3149.5|3141.5|0
1598957400000|2020-09-01 10:50:00|3151|3143.5|3151.5|3145.5|3151.5|3146|3151|3143.5|0
1598957700000|2020-09-01 10:55:00|3152|3146|3152.5|3146.5|3153.5|3147.5|3152|3146|0
1598958000000|2020-09-01 11:00:00|3153|3146|3151.5|3145|3154|3146.5|3151.5|3142|0
1598958300000|2020-09-01 11:05:00|3152|3145.5|3151|3144.5|3152|3146|3151|3144.5|0
1598958600000|2020-09-01 11:10:00|3150|3145|3148|3142|3150|3145.5|3148|3142|0
1598958900000|2020-09-01 11:15:00|3147.5|3142.5|3145.5|3139.5|3147.5|3142.5|3145|3139|1
1598959200000|2020-09-01 11:20:00||3139||3139.5||3139.5||3138.5|0
1598959500000|2020-09-01 11:25:00|3145|3139|3144.5|3138|3145|3139|3144|3138|0
1598959800000|2020-09-01 11:30:00|3144|3138.5|3143.5|3137|3144|3139|3143.5|3136.5|0
1598960100000|2020-09-01 11:35:00|3143|3137.5|3143|3137|3143|3137.5|3140.5|3136|1
1598960400000|2020-09-01 11:40:00|3142.5|3136.5|3142|3135.5|3142.5|3136.5|3141|3135|0
1598960700000|2020-09-01 11:45:00|3142.5|3135|3142.5|3136.5|3142.5|3137|3142.5|3135|0
1598961000000|2020-09-01 11:50:00|3142|3136|3140.5|3134.5|3142|3136|3140.5|3134|0
1598961300000|2020-09-01 11:55:00|3141|3134|3141|3134|3141|3135.5|3141|3134|0
1598961600000|2020-09-01 12:00:00|3140.5|3133.5|3140|3134|3140.5|3134.5|3139|3132.5|0
1598961900000|2020-09-01 12:05:00|3140.5|3134.5|3142|3135.5|3143|3137|3140.5|3134.5|0
1598962200000|2020-09-01 12:10:00|3141|3135|3138|3131|3141|3136|3138|3131|0
1598962500000|2020-09-01 12:15:00|3137.5|3130.5|3135|3128|3137.5|3131|3135|3127.5|0
1598962800000|2020-09-01 12:20:00|3134|3128.5|3136|3129|3137|3131.5|3134|3127|0
1598963100000|2020-09-01 12:25:00|3135.5|3128.5|3138.5|3132|3138.5|3132|3135|3128.5|0
1598963400000|2020-09-01 12:30:00|3139|3132.5|3140|3133.5|3140|3134.5|3139|3132.5|0
1598963700000|2020-09-01 12:35:00|3139.5|3134|3139|3132.5|3139.5|3134.5|3139|3132.5|0
1598964000000|2020-09-01 12:40:00|3139.5|3133|3138|3132|3140|3134.5|3138|3132|0
1598964300000|2020-09-01 12:45:00|3138.5|3131.5|3140.5|3134|3140.5|3134|3138.5|3131|0
1598964600000|2020-09-01 12:50:00|3140|3134.5|3138.5|3131.5|3140|3135|3138.5|3131.5|0
1598964900000|2020-09-01 12:55:00|3138|3132|3131.5|3125.5|3138|3132.5|3131|3124|0
1598965200000|2020-09-01 13:00:00|3131|3125|3124|3118|3131|3126|3120.5|3114|1
1598965500000|2020-09-01 13:05:00|3123.5|3117.5|3119.5|3113.5|3123.5|3118|3117|3112|5
1598965800000|2020-09-01 13:10:00|3118.5|3113|3119.5|3113.5|3119.5|3113.5|3114.5|3108|0
1598966100000|2020-09-01 13:15:00|3119|3113|3118|3111.5|3119|3113|3115.5|3109|0
1598966400000|2020-09-01 13:20:00|3117.5|3111|3117.5|3112|3117.5|3112|3114|3107.5|0
1598966700000|2020-09-01 13:25:00|3116|3111.5|3118|3112|3118|3112.5|3115.5|3109.5|4
1598967000000|2020-09-01 13:30:00|3118.5|3111.5|3116|3110|3118.5|3112.5|3112|3105.5|0
1598967300000|2020-09-01 13:35:00|3115|3109.5|3114|3108.5|3117.5|3112.5|3114|3107|0
1598967600000|2020-09-01 13:40:00|3114.5|3109|3117|3110|3117|3111.5|3112.5|3105.5|0
1598967900000|2020-09-01 13:45:00|3117.5|3110.5|3116|3110|3117.5|3112|3113.5|3107.5|1
1598968200000|2020-09-01 13:50:00|3116.5|3109.5|3113.5|3108|3116.5|3110.5|3111.5|3105.5|0
1598968500000|2020-09-01 13:55:00|3114|3107.5|3110.5|3102.5|3114.5|3109|3109.5|3102.5|0
1598968800000|2020-09-01 14:00:00|3111|3102|3115|3109.5|3115.5|3110|3110.5|3101|0
1598969100000|2020-09-01 14:05:00|3115.5|3110|3114.5|3107.5|3115.5|3110|3114.5|3107.5|0
1598969400000|2020-09-01 14:10:00|3114|3107|3111|3105|3115.5|3109.5|3111|3104|0
1598969700000|2020-09-01 14:15:00|3111.5|3105.5|3117|3111|3117|3111.5|3110.5|3104|0
1598970000000|2020-09-01 14:20:00|3117.5|3110.5|3121.5|3114.5|3121.5|3116|3117|3110.5|0
1598970300000|2020-09-01 14:25:00|3122|3115|3126|3120|3126|3120|3122|3115|1
1598970600000|2020-09-01 14:30:00|3125|3119.5|3124.5|3117.5|3125.5|3119.5|3124.5|3117.5|0
1598970900000|2020-09-01 14:35:00|3124|3117|3122.5|3116.5|3124|3117.5|3122.5|3115.5|0
1598971200000|2020-09-01 14:40:00|3123|3117|3120|3113|3124|3118|3120|3113|0
1598971500000|2020-09-01 14:45:00|3119.5|3112.5|3118.5|3112.5|3121.5|3116|3118.5|3111.5|0
1598971800000|2020-09-01 14:50:00|3119|3112|3118|3112|3121|3115|3118|3112|0
1598972100000|2020-09-01 14:55:00|3118.5|3112.5|3117|3110.5|3119|3113.5|3117|3110.5|0
1598972400000|2020-09-01 15:00:00|3116.5|3110|3115.5|3110|3116.5|3110.5|3115|3108.5|0
1598972700000|2020-09-01 15:05:00|3116|3109.5|3114.5|3108|3116|3110.5|3114|3107.5|0
1598973000000|2020-09-01 15:10:00|3115|3108.5|3117.5|3111.5|3117.5|3112|3115|3108.5|0
1598973300000|2020-09-01 15:15:00|3118|3112|3119|3112|3119|3114|3118|3111|0
1598973600000|2020-09-01 15:20:00|3118.5|3111.5|3115.5|3109|3118.5|3111.5|3115|3108|0
1598973900000|2020-09-01 15:25:00|3116|3110|3118|3110.5|3118|3111.5|3115.5|3109|0
1598974200000|2020-09-01 15:30:00|3118.5|3110|3119.5|3107|3120.5|3112.5|3117|3106|0
1598974500000|2020-09-01 15:35:00|3125.5|3108|3130.5|3103.5|3131.5|3109.5|3124.5|3101|0
1598974800000|2020-09-01 15:40:00|3134.5|3104.5|3133|3098|3154.5|3105.5|3133|3093.5|0
1598975100000|2020-09-01 15:45:00|3140|3098.5|3132.5|3098.5|3140|3098.5|3132.5|3098.5|0
1598977200000|2020-09-01 16:20:00|3132|3093.5|3132|3099|3132|3099|3132|3093.5|0
1598978100000|2020-09-01 16:35:00|3131.5|3093.5|3131.5|3093.5|3131.5|3093.5|3131.5|3093.5|0
1598979000000|2020-09-01 16:50:00|3131|3096.5|3141.5|3093.5|3154.5|3101.5|3126|3093.5|0
1598979600000|2020-09-01 17:00:00|3141||3134||3154.5||3127.5||0
1598980800000|2020-09-01 17:20:00|3141||3133.5||3141||3133.5||0
1598982000000|2020-09-01 17:40:00|3140.5||3132.5||3154.5||3132.5||0
1598982300000|2020-09-01 17:45:00|3139.5||3132||3139.5||3132||0
1598982900000|2020-09-01 17:55:00|3154.5||3130.5||3154.5||3130.5||0
1598984100000|2020-09-01 18:15:00|3137.5||3129||3154.5||3129||0
1598984400000|2020-09-01 18:20:00|3136||3128||3154.5||3128||0
1598985000000|2020-09-01 18:30:00|3154.5||3127.5||3154.5||3127.5||0
1598985300000|2020-09-01 18:35:00|3134.5||3127||3134.5||3127||0
1598985600000|2020-09-01 18:40:00|3154.5||3126.5||3154.5||3126.5||0
1598986200000|2020-09-01 18:50:00|3133.5||3126||3133.5||3126||0
1598986500000|2020-09-01 18:55:00|3133||3126.5||3133.5||3126.5||0
1598987100000|2020-09-01 19:05:00|3133.5||3133||3133.5||3133||0
1598987400000|2020-09-01 19:10:00|3140||3132.5||3140||3132.5||0
1598987700000|2020-09-01 19:15:00|3154.5||3131.5||3154.5||3131.5||0
1598988000000|2020-09-01 19:20:00|3138.5||3129.5||3159||3129.5||0
1598988300000|2020-09-01 19:25:00|3159||3129||3159||3129||0
1598988600000|2020-09-01 19:30:00|3136||3127.5||3136||3127.5||0
1598988900000|2020-09-01 19:35:00|3134.5||3127||3134.5||3127||0
1598989200000|2020-09-01 19:40:00|3159||3132.5||3159||3126.5||0
1598989500000|2020-09-01 19:45:00|3139.5||3131||3159||3131||0
1598989800000|2020-09-01 19:50:00|3138||3130||3159||3130||0
1598940000000|2020-09-01 06:00:00|3153.5|3108|3208|3108|3208|3108.5|3152|3108|0
1598940900000|2020-09-01 06:15:00|3204||3204||3204||3204||0
1598941500000|2020-09-01 06:25:00|3203.5||3203.5||3203.5||3203.5||0
1598941800000|2020-09-01 06:30:00||3154.5||3154.5||3154.5||3154.5|0
1598942100000|2020-09-01 06:35:00|3156.5|3108|3203.5|3109|3203.5|3109|3156|3108|0
1598943300000|2020-09-01 06:55:00|3203|3109.5|3172.5|3109.5|3203.5|3109.5|3156|3109.5|0
1598943600000|2020-09-01 07:00:00|3173|3112|3138.5|3132|3173|3137|3138.5|3112|0
1598943900000|2020-09-01 07:05:00|3138|3131.5|3148.5|3141.5|3149|3142|3135.5|3128|0
1598944200000|2020-09-01 07:10:00|3148|3141|3142|3136.5|3148|3142|3140.5|3134|2
1598944500000|2020-09-01 07:15:00|3142.5|3136|3144|3137.5|3147.5|3141.5|3142.5|3136|1
1598944800000|2020-09-01 07:20:00|3143.5|3137|3148|3141.5|3148|3142|3143|3136.5|0
1598945100000|2020-09-01 07:25:00|3148.5|3141|3148.5|3141.5|3150|3144|3147|3140|0
1598945400000|2020-09-01 07:30:00|3148|3141|3146.5|3140|3148|3142.5|3144.5|3138.5|0
1598945700000|2020-09-01 07:35:00|3147|3140.5|3152|3145.5|3152|3146.5|3147|3140|0
1598946000000|2020-09-01 07:40:00|3152.5|3146|3154|3147|3155.5|3150.5|3152.5|3146|0
1598946300000|2020-09-01 07:45:00|3154.5|3147.5|3150|3142.5|3155|3150|3150|3142.5|0
1598946600000|2020-09-01 07:50:00|3149.5|3143|3139.5|3132.5|3149.5|3143.5|3139.5|3132.5|0
1598946900000|2020-09-01 07:55:00|3140|3133|3137.5|3131.5|3140.5|3135|3137.5|3129.5|0
1598947200000|2020-09-01 08:00:00|3138|3131|3137|3131|3139|3133.5|3136|3129|0
1598947500000|2020-09-01 08:05:00|3137.5|3131.5|3136|3131|3137.5|3132|3135.5|3129|0
1598947800000|2020-09-01 08:10:00|3136.5|3130.5|3134.5|3128|3136.5|3131.5|3134.5|3127.5|0
1598948100000|2020-09-01 08:15:00|3134|3127.5|3138|3131.5|3138|3132.5|3129.5|3122.5|0
1598948400000|2020-09-01 08:20:00|3137.5|3131|3137.5|3132|3139|3133|3137|3130|0
1598948700000|2020-09-01 08:25:00|3138|3131.5|3139.5|3132.5|3141.5|3135.5|3138|3131.5|0
1598949000000|2020-09-01 08:30:00|3139|3132|3141|3134.5|3141|3135|3134.5|3127|2
1598949300000|2020-09-01 08:35:00|3141.5|3135|3147|3141|3147|3141.5|3141.5|3135|0
1598949600000|2020-09-01 08:40:00|3146.5|3140.5|3146|3140|3146.5|3141|3142|3135.5|0
1598949900000|2020-09-01 08:45:00|3146.5|3139.5|3148|3141.5|3149|3143|3146.5|3139.5|0
1598950200000|2020-09-01 08:50:00|3147.5|3142|3137.5|3131.5|3147.5|3142.5|3137.5|3131|0
1598950500000|2020-09-01 08:55:00|3136.5|3131|3140|3133.5|3141|3135.5|3136.5|3130|0
1598950800000|2020-09-01 09:00:00|3140.5|3134|3143|3136.5|3143|3136.5|3140.5|3134|0
1598951100000|2020-09-01 09:05:00|3143.5|3136|3140.5|3134|3144.5|3138.5|3138.5|3131.5|0
1598951400000|2020-09-01 09:10:00|3141|3134.5|3147|3140.5|3147|3140.5|3141|3134|0
1598951700000|2020-09-01 09:15:00|3147.5|3141|3151|3145|3151|3145|3147.5|3140.5|0
1598952000000|2020-09-01 09:20:00|3151.5|3146|3152.5|3146|3152.5|3146.5|3150.5|3143.5|0
1598952300000|2020-09-01 09:25:00|3153|3146.5|3155|3148.5|3155|3149|3153|3146|0
1598952600000|2020-09-01 09:30:00|3154|3148|3154|3147|3154|3149.5|3154|3147|0
1598952900000|2020-09-01 09:35:00|3154.5|3147.5|3155|3149|3156|3150.5|3154.5|3147.5|0
1598953200000|2020-09-01 09:40:00|3154.5|3148.5|3152.5|3146.5|3154.5|3148.5|3152.5|3146.5|0
1598953500000|2020-09-01 09:45:00|3151.5|3146|3152.5|3145|3152.5|3146.5|3149.5|3143|0
1598953800000|2020-09-01 09:50:00|3152|3144.5|3148.5|3142.5|3152|3145.5|3148.5|3142|1
1598954100000|2020-09-01 09:55:00|3149|3143|3148.5|3143|3150|3144|3148|3141.5|0
1598954400000|2020-09-01 10:00:00|3149|3142.5|3149.5|3143|3149.5|3144|3149|3142|2
1598954700000|2020-09-01 10:05:00|3149|3142.5|3149.5|3144|3149.5|3144|3148.5|3141.5|3
1598955000000|2020-09-01 10:10:00|3150|3143.5|3148.5|3142|3150.5|3145|3148.5|3141.5|0
1598955300000|2020-09-01 10:15:00|3149|3142.5|3148.5|3142.5|3150|3143.5|3148|3142|0
1598955600000|2020-09-01 10:20:00|3148|3142|3149.5|3143|3149.5|3144|3147.5|3141.5|0
1598955900000|2020-09-01 10:25:00|3150|3143.5|3152.5|3145.5|3152.5|3147|3150|3143.5|0
1598956200000|2020-09-01 10:30:00|3151.5|3146|3151.5|3145.5|3151.5|3146.5|3151.5|3145|0
1598956500000|2020-09-01 10:35:00|3152|3146|3150|3143.5|3152|3146.5|3150|3143.5|0
1598956800000|2020-09-01 10:40:00|3149.5|3143|3149|3142.5|3149.5|3143.5|3149|3142.5|0
1598957100000|2020-09-01 10:45:00|3149.5|3142|3150.5|3144|3150.5|3145|3149.5|3141.5|0
1598957400000|2020-09-01 10:50:00|3151|3143.5|3151.5|3145.5|3151.5|3146|3151|3143.5|0
1598957700000|2020-09-01 10:55:00|3152|3146|3152.5|3146.5|3153.5|3147.5|3152|3146|0
1598958000000|2020-09-01 11:00:00|3153|3146|3151.5|3145|3154|3146.5|3151.5|3142|0
1598958300000|2020-09-01 11:05:00|3152|3145.5|3151|3144.5|3152|3146|3151|3144.5|0
1598958600000|2020-09-01 11:10:00|3150|3145|3148|3142|3150|3145.5|3148|3142|0
1598958900000|2020-09-01 11:15:00|3147.5|3142.5|3145.5|3139.5|3147.5|3142.5|3145|3139|1
1598959200000|2020-09-01 11:20:00||3139||3139.5||3139.5||3138.5|0
1598959500000|2020-09-01 11:25:00|3145|3139|3144.5|3138|3145|3139|3144|3138|0
1598959800000|2020-09-01 11:30:00|3144|3138.5|3143.5|3137|3144|3139|3143.5|3136.5|0
1598960100000|2020-09-01 11:35:00|3143|3137.5|3143|3137|3143|3137.5|3140.5|3136|1
1598960400000|2020-09-01 11:40:00|3142.5|3136.5|3142|3135.5|3142.5|3136.5|3141|3135|0
1598960700000|2020-09-01 11:45:00|3142.5|3135|3142.5|3136.5|3142.5|3137|3142.5|3135|0
1598961000000|2020-09-01 11:50:00|3142|3136|3140.5|3134.5|3142|3136|3140.5|3134|0
1598961300000|2020-09-01 11:55:00|3141|3134|3141|3134|3141|3135.5|3141|3134|0
1598961600000|2020-09-01 12:00:00|3140.5|3133.5|3140|3134|3140.5|3134.5|3139|3132.5|0
1598961900000|2020-09-01 12:05:00|3140.5|3134.5|3142|3135.5|3143|3137|3140.5|3134.5|0
1598962200000|2020-09-01 12:10:00|3141|3135|3138|3131|3141|3136|3138|3131|0
1598962500000|2020-09-01 12:15:00|3137.5|3130.5|3135|3128|3137.5|3131|3135|3127.5|0
1598962800000|2020-09-01 12:20:00|3134|3128.5|3136|3129|3137|3131.5|3134|3127|0
1598963100000|2020-09-01 12:25:00|3135.5|3128.5|3138.5|3132|3138.5|3132|3135|3128.5|0
1598963400000|2020-09-01 12:30:00|3139|3132.5|3140|3133.5|3140|3134.5|3139|3132.5|0
1598963700000|2020-09-01 12:35:00|3139.5|3134|3139|3132.5|3139.5|3134.5|3139|3132.5|0
1598964000000|2020-09-01 12:40:00|3139.5|3133|3138|3132|3140|3134.5|3138|3132|0
1598964300000|2020-09-01 12:45:00|3138.5|3131.5|3140.5|3134|3140.5|3134|3138.5|3131|0
1598964600000|2020-09-01 12:50:00|3140|3134.5|3138.5|3131.5|3140|3135|3138.5|3131.5|0
1598964900000|2020-09-01 12:55:00|3138|3132|3131.5|3125.5|3138|3132.5|3131|3124|0
1598965200000|2020-09-01 13:00:00|3131|3125|3124|3118|3131|3126|3120.5|3114|1
1598965500000|2020-09-01 13:05:00|3123.5|3117.5|3119.5|3113.5|3123.5|3118|3117|3112|5
1598965800000|2020-09-01 13:10:00|3118.5|3113|3119.5|3113.5|3119.5|3113.5|3114.5|3108|0
1598966100000|2020-09-01 13:15:00|3119|3113|3118|3111.5|3119|3113|3115.5|3109|0
1598966400000|2020-09-01 13:20:00|3117.5|3111|3117.5|3112|3117.5|3112|3114|3107.5|0
1598966700000|2020-09-01 13:25:00|3116|3111.5|3118|3112|3118|3112.5|3115.5|3109.5|4
1598967000000|2020-09-01 13:30:00|3118.5|3111.5|3116|3110|3118.5|3112.5|3112|3105.5|0
1598967300000|2020-09-01 13:35:00|3115|3109.5|3114|3108.5|3117.5|3112.5|3114|3107|0
1598967600000|2020-09-01 13:40:00|3114.5|3109|3117|3110|3117|3111.5|3112.5|3105.5|0
1598967900000|2020-09-01 13:45:00|3117.5|3110.5|3116|3110|3117.5|3112|3113.5|3107.5|1
1598968200000|2020-09-01 13:50:00|3116.5|3109.5|3113.5|3108|3116.5|3110.5|3111.5|3105.5|0
1598968500000|2020-09-01 13:55:00|3114|3107.5|3110.5|3102.5|3114.5|3109|3109.5|3102.5|0
1598968800000|2020-09-01 14:00:00|3111|3102|3115|3109.5|3115.5|3110|3110.5|3101|0
1598969100000|2020-09-01 14:05:00|3115.5|3110|3114.5|3107.5|3115.5|3110|3114.5|3107.5|0
1598969400000|2020-09-01 14:10:00|3114|3107|3111|3105|3115.5|3109.5|3111|3104|0
1598969700000|2020-09-01 14:15:00|3111.5|3105.5|3117|3111|3117|3111.5|3110.5|3104|0
1598970000000|2020-09-01 14:20:00|3117.5|3110.5|3121.5|3114.5|3121.5|3116|3117|3110.5|0
1598970300000|2020-09-01 14:25:00|3122|3115|3126|3120|3126|3120|3122|3115|1
1598970600000|2020-09-01 14:30:00|3125|3119.5|3124.5|3117.5|3125.5|3119.5|3124.5|3117.5|0
1598970900000|2020-09-01 14:35:00|3124|3117|3122.5|3116.5|3124|3117.5|3122.5|3115.5|0
1598971200000|2020-09-01 14:40:00|3123|3117|3120|3113|3124|3118|3120|3113|0
1598971500000|2020-09-01 14:45:00|3119.5|3112.5|3118.5|3112.5|3121.5|3116|3118.5|3111.5|0
1598971800000|2020-09-01 14:50:00|3119|3112|3118|3112|3121|3115|3118|3112|0
1598972100000|2020-09-01 14:55:00|3118.5|3112.5|3117|3110.5|3119|3113.5|3117|3110.5|0
1598972400000|2020-09-01 15:00:00|3116.5|3110|3115.5|3110|3116.5|3110.5|3115|3108.5|0
1598972700000|2020-09-01 15:05:00|3116|3109.5|3114.5|3108|3116|3110.5|3114|3107.5|0
1598973000000|2020-09-01 15:10:00|3115|3108.5|3117.5|3111.5|3117.5|3112|3115|3108.5|0
1598973300000|2020-09-01 15:15:00|3118|3112|3119|3112|3119|3114|3118|3111|0
1598973600000|2020-09-01 15:20:00|3118.5|3111.5|3115.5|3109|3118.5|3111.5|3115|3108|0
1598973900000|2020-09-01 15:25:00|3116|3110|3118|3110.5|3118|3111.5|3115.5|3109|0
1598974200000|2020-09-01 15:30:00|3118.5|3110|3119.5|3107|3120.5|3112.5|3117|3106|0
1598974500000|2020-09-01 15:35:00|3125.5|3108|3130.5|3103.5|3131.5|3109.5|3124.5|3101|0
1598974800000|2020-09-01 15:40:00|3134.5|3104.5|3133|3098|3154.5|3105.5|3133|3093.5|0
1598975100000|2020-09-01 15:45:00|3140|3098.5|3132.5|3098.5|3140|3098.5|3132.5|3098.5|0
1598977200000|2020-09-01 16:20:00|3132|3093.5|3132|3099|3132|3099|3132|3093.5|0
1598978100000|2020-09-01 16:35:00|3131.5|3093.5|3131.5|3093.5|3131.5|3093.5|3131.5|3093.5|0
1598979000000|2020-09-01 16:50:00|3131|3096.5|3141.5|3093.5|3154.5|3101.5|3126|3093.5|0
1598979600000|2020-09-01 17:00:00|3141||3134||3154.5||3127.5||0
1598980800000|2020-09-01 17:20:00|3141||3133.5||3141||3133.5||0
1598982000000|2020-09-01 17:40:00|3140.5||3132.5||3154.5||3132.5||0
1598982300000|2020-09-01 17:45:00|3139.5||3132||3139.5||3132||0
1598982900000|2020-09-01 17:55:00|3154.5||3130.5||3154.5||3130.5||0
1598984100000|2020-09-01 18:15:00|3137.5||3129||3154.5||3129||0
1598984400000|2020-09-01 18:20:00|3136||3128||3154.5||3128||0
1598985000000|2020-09-01 18:30:00|3154.5||3127.5||3154.5||3127.5||0
1598985300000|2020-09-01 18:35:00|3134.5||3127||3134.5||3127||0
1598985600000|2020-09-01 18:40:00|3154.5||3126.5||3154.5||3126.5||0
1598986200000|2020-09-01 18:50:00|3133.5||3126||3133.5||3126||0
1598986500000|2020-09-01 18:55:00|3133||3126.5||3133.5||3126.5||0
1598987100000|2020-09-01 19:05:00|3133.5||3133||3133.5||3133||0
1598987400000|2020-09-01 19:10:00|3140||3132.5||3140||3132.5||0
1598987700000|2020-09-01 19:15:00|3154.5||3131.5||3154.5||3131.5||0
1598988000000|2020-09-01 19:20:00|3138.5||3129.5||3159||3129.5||0
1598988300000|2020-09-01 19:25:00|3159||3129||3159||3129||0
1598988600000|2020-09-01 19:30:00|3136||3127.5||3136||3127.5||0
1598988900000|2020-09-01 19:35:00|3134.5||3127||3134.5||3127||0
1598989200000|2020-09-01 19:40:00|3159||3132.5||3159||3126.5||0
1598989500000|2020-09-01 19:45:00|3139.5||3131||3159||3131||0
1598989800000|2020-09-01 19:50:00|3138||3130||3159||3130||0
1599026400000|2020-09-02 06:00:00|3159|3109.5|3158.5|3094|3159|3115.5|3157.5|3094|0
1599029700000|2020-09-02 06:55:00|3148|3094.5|3148|3094.5|3148|3094.5|3148|3094|0
1599030000000|2020-09-02 07:00:00|3147.5|3094|3144.5|3137|3148|3137.5|3141|3094|0
1599030300000|2020-09-02 07:05:00|3145|3137.5|3148|3143|3148|3144.5|3141|3137.5|1
1599030600000|2020-09-02 07:10:00|3153.5|3143.5|3155.5|3148|3156|3148.5|3153.5|3140.5|2
1599030900000|2020-09-02 07:15:00|3156|3148.5|3155|3148.5|3158.5|3151|3154|3146.5|0
1599031200000|2020-09-02 07:20:00|3155.5|3149.5|3160|3153.5|3162|3155.5|3155.5|3149.5|2
1599031500000|2020-09-02 07:25:00|3160.5|3154.5|3160.5|3155|3162.5|3156.5|3159.5|3153|0
1599031800000|2020-09-02 07:30:00|3161|3155.5|3162|3155|3167.5|3160.5|3161|3155|0
1599032100000|2020-09-02 07:35:00|3162.5|3155.5|3158.5|3152.5|3164.5|3158|3158.5|3152.5|0
1599032400000|2020-09-02 07:40:00|3159|3153|3165|3159.5|3167|3161.5|3159|3153|0
1599032700000|2020-09-02 07:45:00|3165.5|3159|3158.5|3152.5|3165.5|3159|3157.5|3151.5|0
1599033000000|2020-09-02 07:50:00|3159|3153|3167.1|3161.6|3169.1|3162.6|3158.5|3153|0
1599033300000|2020-09-02 07:55:00|3167.6|3162.1|3167.6|3161.6|3170.1|3164.1|3167.6|3161.6|0
1599033600000|2020-09-02 08:00:00|3168.1|3162.1|3167.6|3162.1|3169.6|3163.6|3167.1|3161.6|0
1599033900000|2020-09-02 08:05:00|3168.1|3162.6|3175.6|3169.1|3177.6|3170.6|3168.1|3162.6|1
1599034200000|2020-09-02 08:10:00|3175.1|3169.6|3176.1|3170.6|3177.6|3171.6|3174.6|3169.6|0
1599034500000|2020-09-02 08:15:00|3175.6|3170.1|3179.1|3172.6|3179.1|3173.6|3175.1|3169.6|0
1599034800000|2020-09-02 08:20:00|3179.6|3173.6|3177.1|3171.6|3181.1|3174.6|3176.6|3171.6|0
1599035100000|2020-09-02 08:25:00|3177.6|3172.1|3177.6|3171.6|3178.6|3172.6|3177.1|3171.6|0
1599035400000|2020-09-02 08:30:00|3178.1|3172.1|3180.1|3174.1|3180.6|3174.6|3177.6|3172.1|0
1599035700000|2020-09-02 08:35:00|3180.6|3174.6|3178.1|3172.1|3182.1|3176.6|3177.1|3171.6|0
1599036000000|2020-09-02 08:40:00|3177.6|3173.1|3180.1|3174.1|3180.6|3175.1|3177.1|3171.6|0
1599036300000|2020-09-02 08:45:00|3180.6|3174.6|3180.1|3173.6|3182.6|3176.1|3179.1|3173.6|0
1599036600000|2020-09-02 08:50:00|3180.6|3174.6|3181.6|3176.1|3183.6|3177.6|3180.1|3174.1|0
1599036900000|2020-09-02 08:55:00|3182.1|3177.1|3183.6|3176.1|3184.1|3178.1|3181.1|3175.6|0
1599037200000|2020-09-02 09:00:00|3184.1|3176.6|3185.6|3179.1|3186.1|3180.1|3182.6|3176.6|0
1599037500000|2020-09-02 09:05:00|3186.1|3179.6|3187.1|3181.1|3188.6|3182.1|3185.1|3179.6|0
1599037800000|2020-09-02 09:10:00|3187.6|3181.6|3187.6|3182.1|3191.1|3185.1|3187.6|3181.6|0
1599038100000|2020-09-02 09:15:00|3188.1|3181.6|3190.1|3184.1|3190.6|3184.6|3187.6|3181.6|0
1599038400000|2020-09-02 09:20:00|3189.6|3183.6|3191.1|3185.1|3192.6|3186.1|3189.1|3183.6|1
1599038700000|2020-09-02 09:25:00|3191.6|3185.6|3190.1|3185.1|3192.1|3186.6|3190.1|3184.1|0
1599039000000|2020-09-02 09:30:00|3190.6|3184.6|3186.1|3180.6|3191.1|3184.6|3186.1|3180.6|0
1599039300000|2020-09-02 09:35:00|3185.6|3181.1|3186.6|3181.1|3187.6|3181.6|3185.6|3179.6|1
1599039600000|2020-09-02 09:40:00|3186.1|3180.6|3184.1|3178.6|3186.6|3180.6|3183.6|3178.6|0
1599039900000|2020-09-02 09:45:00|3184.6|3179.1|3184.6|3179.1|3185.6|3180.1|3184.1|3179.1|2
1599040200000|2020-09-02 09:50:00|3184.1|3179.6|3185.1|3179.1|3187.1|3181.6|3183.6|3178.6|0
1599040500000|2020-09-02 09:55:00|3185.6|3179.6|3188.1|3182.6|3189.1|3183.1|3185.1|3179.6|0
1599040800000|2020-09-02 10:00:00|3188.6|3183.1|3188.1|3182.6|3189.6|3184.6|3187.1|3182.1|0
1599041100000|2020-09-02 10:05:00|3188.6|3183.6|3189.1|3184.1|3193.1|3184.1|3187.6|3174.1|0
1599041400000|2020-09-02 10:10:00|3189.6|3183.6|3187.6|3182.6|3190.6|3183.6|3187.6|3182.6|0
1599041700000|2020-09-02 10:15:00|3188.1|3182.1|3187.6|3181.6|3188.6|3183.1|3186.1|3181.6|0
1599042000000|2020-09-02 10:20:00|3187.1|3181.1|3186.1|3180.1|3187.1|3181.1|3185.6|3180.1|0
1599042300000|2020-09-02 10:25:00|3186.6|3180.6|3186.6|3180.6|3187.6|3182.1|3186.1|3180.1|0
1599042600000|2020-09-02 10:30:00|3187.1|3180.1|3184.6|3179.6|3187.1|3181.1|3184.6|3179.6|0
1599042900000|2020-09-02 10:35:00|3185.1|3179.1|3185.1|3179.6|3186.6|3180.6|3184.1|3178.6|0
1599043200000|2020-09-02 10:40:00|3185.6|3180.1|3188.1|3182.1|3188.6|3182.6|3185.6|3180.1|0
1599043500000|2020-09-02 10:45:00|3188.6|3183.1|3189.6|3183.1|3190.1|3183.6|3188.1|3182.1|0
1599043800000|2020-09-02 10:50:00|3190.1|3183.6|3187.6|3182.1|3191.1|3185.1|3187.6|3182.1|0
1599044100000|2020-09-02 10:55:00|3186.1|3181.6|3189.6|3183.1|3190.6|3184.6|3186.1|3181.6|1
1599044400000|2020-09-02 11:00:00|3190.6|3183.6|3189.1|3183.1|3191.6|3184.1|3187.1|3181.1|0
1599044700000|2020-09-02 11:05:00|3189.6|3182.6|3188.6|3182.6|3189.6|3183.6|3188.1|3182.1|0
1599045000000|2020-09-02 11:10:00|3189.1|3182.1|3185.6|3179.6|3189.1|3182.1|3185.1|3179.1|0
1599045300000|2020-09-02 11:15:00|3186.1|3179.1|3183.1|3177.1|3186.1|3179.1|3182.6|3177.1|0
1599045600000|2020-09-02 11:20:00|3183.6|3177.6|3188.1|3181.6|3188.1|3182.1|3182.6|3177.6|0
1599045900000|2020-09-02 11:25:00|3188.6|3182.1|3189.1|3183.1|3189.1|3183.6|3188.6|3181.6|0
1599046200000|2020-09-02 11:30:00|3189.6|3183.6|3190.6|3184.6|3192.6|3187.1|3189.6|3183.6|1
1599046500000|2020-09-02 11:35:00|3190.1|3184.1|3188.1|3181.6|3190.1|3184.1|3187.6|3181.1|0
1599046800000|2020-09-02 11:40:00|3188.6|3182.1|3191.6|3185.1|3191.6|3185.6|3188.6|3182.1|0
1599047100000|2020-09-02 11:45:00|3191.1|3185.6|3190.1|3184.1|3192.1|3186.1|3189.6|3184.1|0
1599047400000|2020-09-02 11:50:00|3189.6|3183.6|3187.1|3181.1|3189.6|3183.6|3186.1|3181.1|0
1599047700000|2020-09-02 11:55:00|3186.6|3180.6|3184.6|3179.1|3186.6|3180.6|3184.1|3179.1|0
1599048000000|2020-09-02 12:00:00|3184.1|3178.6|3185.6|3179.6|3185.6|3179.6|3182.6|3177.1|0
1599048300000|2020-09-02 12:05:00|3185.1|3179.1|3185.1|3180.1|3185.6|3180.1|3183.6|3178.6|0
1599048600000|2020-09-02 12:10:00|3185.6|3179.6|3184.6|3176.6|3185.6|3179.6|3182.1|3176.6|0
1599048900000|2020-09-02 12:15:00|3184.1|3176.1|3182.6|3177.6|3185.1|3179.1|3181.6|3175.1|0
1599049200000|2020-09-02 12:20:00|3183.1|3177.1|3184.1|3178.6|3184.6|3178.6|3182.1|3176.6|0
1599049500000|2020-09-02 12:25:00|3183.6|3178.1|3179.6|3174.6|3184.1|3178.1|3179.6|3174.6|2
1599049800000|2020-09-02 12:30:00|3180.1|3175.1|3180.1|3174.6|3180.6|3175.6|3178.1|3172.6|0
1599050100000|2020-09-02 12:35:00|3180.6|3174.1|3181.6|3175.6|3181.6|3176.1|3179.1|3174.1|0
1599050400000|2020-09-02 12:40:00|3181.1|3175.1|3180.1|3174.1|3181.6|3175.6|3180.1|3174.1|0
1599050700000|2020-09-02 12:45:00|3179.6|3173.6|3179.1|3173.6|3181.1|3175.6|3178.6|3172.6|0
1599051000000|2020-09-02 12:50:00|3178.6|3173.1|3179.6|3173.6|3179.6|3173.6|3177.6|3173.1|0
1599051300000|2020-09-02 12:55:00|3179.1|3173.1|3181.1|3175.1|3181.1|3175.1|3178.6|3173.1|0
1599051600000|2020-09-02 13:00:00|3181.6|3176.1|3182.6|3179.1|3184.1|3179.6|3181.6|3176.1|0
1599051900000|2020-09-02 13:05:00|3182.1|3176.6|3185.1|3178.6|3185.1|3179.1|3181.6|3176.6|1
1599052200000|2020-09-02 13:10:00|3185.6|3179.1|3186.1|3180.1|3186.1|3181.1|3184.6|3178.1|0
1599052500000|2020-09-02 13:15:00|3186.6|3179.6|3183.1|3177.6|3186.6|3181.1|3183.1|3176.6|0
1599052800000|2020-09-02 13:20:00|3182.6|3177.1|3182.1|3175.1|3182.6|3177.1|3182.1|3175.1|0
1599053100000|2020-09-02 13:25:00|3181.6|3174.6|3180.1|3175.6|3181.6|3175.6|3179.1|3173.6|0
1599053400000|2020-09-02 13:30:00|3180.6|3175.1|3184.6|3178.6|3184.6|3179.1|3180.6|3174.6|1
1599053700000|2020-09-02 13:35:00|3185.1|3179.1|3188.6|3182.1|3190.6|3185.1|3185.1|3178.6|0
1599054000000|2020-09-02 13:40:00|3188.1|3182.6|3190.6|3184.1|3190.6|3185.1|3185.6|3179.1|0
1599054300000|2020-09-02 13:45:00|3191.1|3184.6|3186.6|3179.1|3191.1|3186.1|3186.1|3178.6|0
1599054600000|2020-09-02 13:50:00|3185.6|3179.6|3180.6|3174.6|3185.6|3180.6|3180.6|3174.1|0
1599054900000|2020-09-02 13:55:00|3180.1|3174.1|3172.6|3165.6|3180.1|3175.1|3172.6|3165.6|1
1599055200000|2020-09-02 14:00:00|3173.1|3165.1|3175.6|3170.1|3176.1|3170.6|3172.6|3165.1|1
1599055500000|2020-09-02 14:05:00|3176.1|3170.6|3165.1|3160.1|3177.1|3171.1|3164.6|3159.1|0
1599055800000|2020-09-02 14:10:00|3164.1|3159.6|3175.1|3169.1|3175.1|3169.1|3164.1|3157.6|0
1599056100000|2020-09-02 14:15:00|3174.6|3168.6|3178.6|3172.1|3179.6|3173.6|3174.1|3167.6|0
1599056400000|2020-09-02 14:20:00|3178.1|3171.6|3175.1|3169.1|3179.6|3174.1|3175.1|3168.6|0
1599056700000|2020-09-02 14:25:00|3174.6|3168.6|3173.1|3166.1|3175.6|3169.1|3170.6|3164.6|0
1599057000000|2020-09-02 14:30:00|3172.6|3165.6|3175.1|3169.6|3175.1|3170.1|3171.1|3165.1|0
1599057300000|2020-09-02 14:35:00|3174.6|3169.1|3168.1|3161.6|3174.6|3169.1|3168.1|3161.1|0
1599057600000|2020-09-02 14:40:00|3168.6|3162.1|3168.1|3163.1|3169.1|3163.6|3166.1|3159.6|0
1599057900000|2020-09-02 14:45:00|3167.6|3162.6|3171.6|3165.6|3171.6|3166.1|3166.1|3159.6|0
1599058200000|2020-09-02 14:50:00|3172.1|3166.1|3177.6|3172.1|3177.6|3172.6|3172.1|3165.6|0
1599058500000|2020-09-02 14:55:00|3178.1|3171.6|3178.1|3172.6|3178.1|3172.6|3177.1|3170.6|0
1599058800000|2020-09-02 15:00:00|3178.6|3173.6|3177.6|3171.6|3179.1|3174.1|3176.1|3170.1|0
1599059100000|2020-09-02 15:05:00|3175.6|3171.1|3175.1|3169.1|3177.6|3172.6|3173.6|3167.6|1
1599059400000|2020-09-02 15:10:00|3175.6|3168.6|3179.1|3173.6|3179.6|3174.1|3175.6|3168.6|0
1599059700000|2020-09-02 15:15:00|3178.6|3173.1|3177.6|3171.6|3178.6|3173.6|3176.1|3169.6|0
1599060000000|2020-09-02 15:20:00|3176.6|3172.1|3176.6|3170.1|3177.1|3172.6|3175.6|3168.6|4
1599060300000|2020-09-02 15:25:00|3176.1|3169.6|3178.1|3170.1|3178.1|3172.1|3175.6|3169.1|0
1599060600000|2020-09-02 15:30:00|3177.6|3169.6|3182.6|3175.1|3183.1|3175.6|3177.6|3169.1|0
1599060900000|2020-09-02 15:35:00|3183.1|3172.1|3177.1|3163.6|3195.6|3172.1|3177.1|3163.6|0
1599061200000|2020-09-02 15:40:00|3172.1|3164.1|3193.6|3162.6|3197.1|3166.6|3172.1|3124.1|2
1599061500000|2020-09-02 15:45:00|3195.6|3156.1|3198.1|3155.6|3203.1|3167.1|3195.6|3136.1|0
1599061800000|2020-09-02 15:50:00|3197.6|3148.6|3196.6|3157.1|3200.1|3157.1|3196.6|3148.6|0
1599062100000|2020-09-02 15:55:00|3200.1|3157.6|3198.1|3157.6|3200.1|3157.6|3198.1|3157.6|0
1599062400000|2020-09-02 16:00:00|3197.6|3140.6|3198.6|3159.1|3199.1|3159.1|3197.6|3140.6|0
1599062700000|2020-09-02 16:05:00|3201.6|3160.1|3199.6|3160.1|3201.6|3160.1|3199.6|3160.1|0
1599063300000|2020-09-02 16:15:00|3199.1|3140.6|3199.1|3160.6|3199.1|3160.6|3199.1|3140.6|0
1599063600000|2020-09-02 16:20:00|3201.6|3161.1|3198.1|3140.6|3201.6|3166.1|3198.1|3140.1|0
1599063900000|2020-09-02 16:25:00|3201.6|3134.1|3197.1|3140.6|3201.6|3140.6|3197.1|3134.1|0
1599064500000|2020-09-02 16:35:00|3200.1|3134.1|3197.6|3140.6|3200.1|3140.6|3196.1|3134.1|0
1599064800000|2020-09-02 16:40:00|3197.1|3134.1|3197.6|3140.6|3197.6|3140.6|3196.6|3134.1|0
1599065100000|2020-09-02 16:45:00|3200.1||3197.6||3201.6||3197.1||0
1599066300000|2020-09-02 17:05:00|3200.1|3134.1|3197.6|3140.6|3200.1|3140.6|3196.6|3134.1|0
1599066600000|2020-09-02 17:10:00|3200.1|3141.1|3200.1|3141.1|3201.6|3141.1|3198.6|3141.1|0
1599066900000|2020-09-02 17:15:00|3199.6|3142.6|3200.1|3142.1|3200.1|3142.6|3199.6|3141.6|0
1599067200000|2020-09-02 17:20:00|3200.6|3142.6|3200.1|3142.6|3203.1|3142.6|3200.1|3142.6|0
1599067500000|2020-09-02 17:25:00|3203.1||3201.6||3203.1||3201.6||0
1599067800000|2020-09-02 17:30:00||3173.1||3173.6||3173.6||3173.1|0
1599068100000|2020-09-02 17:35:00|3204.1||3204.1||3204.1||3204.1||0
1599068400000|2020-09-02 17:40:00|3206.1||3202.6||3206.1||3202.6||0
1599069300000|2020-09-02 17:55:00|3206.1||3202.1||3233.1||3202.1||0
1599069600000|2020-09-02 18:00:00|3204.6||3201.1||3204.6||3201.1||0
1599070800000|2020-09-02 18:20:00|3204.6||3200.6||3204.6||3200.6||0
1599071400000|2020-09-02 18:30:00|3206.1||3201.6||3206.1||3201.6||0
1599072000000|2020-09-02 18:40:00|3207.6||3207.1||3207.6||3207.1||0
1599072300000|2020-09-02 18:45:00|3209.1||3206.6||3209.1||3206.6||0
1599072900000|2020-09-02 18:55:00|3209.1||3206.1||3209.1||3206.1||0
1599073200000|2020-09-02 19:00:00|3209.1||3209.1||3209.1||3209.1||0
1599073500000|2020-09-02 19:05:00|3205.6||3205.6||3205.6||3205.6||0
1599073800000|2020-09-02 19:10:00|3210.6|3193.1|3208.6|3183.6|3210.6|3193.1|3207.6|3183.1|0
1599074100000|2020-09-02 19:15:00|3212.1||3209.6||3212.1||3209.6||0
1599074400000|2020-09-02 19:20:00|3213.6||3213.1||3213.6||3213.1||0
1599074700000|2020-09-02 19:25:00|3215.1||3212.6||3215.1||3212.6||0
1599075300000|2020-09-02 19:35:00|3215.1||3212.1||3215.1||3212.1||0
1599075600000|2020-09-02 19:40:00|3215.1||3211.1||3215.1||3211.1||0
1599076200000|2020-09-02 19:50:00|3215.1||3216.1||3216.1||3210.1||0
1599076500000|2020-09-02 19:55:00|3218.1|3183.1|3215.1|3183.1|3223.1|3183.1|3215.1|3183.1|0
1599112800000|2020-09-03 06:00:00|3214.6|3168.1|3233.1|3124.6|3233.1|3171.1|3214.6|3124.1|0
1599113100000|2020-09-03 06:05:00|3232.6|3125.1|3232.1|3125.6|3232.6|3125.6|3232.1|3125.1|0
1599113400000|2020-09-03 06:10:00|3231.6||3232.1||3232.1||3231.1||0
1599113700000|2020-09-03 06:15:00|3210.1|3163.1|3209.6|3163.1|3210.1|3163.1|3209.1|3163.1|0
1599114000000|2020-09-03 06:20:00|3209.1||3209.6||3209.6||3208.6||0
1599115500000|2020-09-03 06:45:00||3183.1||3183.1||3183.1||3183.1|0
1599116100000|2020-09-03 06:55:00|3209.1||3208.6||3209.6||3208.6||0
1599116400000|2020-09-03 07:00:00|3207.6|3183.6|3197.1|3191.1|3209.6|3193.1|3195.1|3183.1|0
1599116700000|2020-09-03 07:05:00|3205.1|3192.1|3191.1|3186.6|3209.1|3196.1|3191.1|3181.6|0
1599117000000|2020-09-03 07:10:00|3191.6|3186.1|3183.6|3177.1|3192.1|3186.6|3182.1|3176.6|0
1599117300000|2020-09-03 07:15:00|3183.1|3177.6|3181.6|3175.6|3183.6|3178.1|3179.6|3174.1|0
1599117600000|2020-09-03 07:20:00|3182.1|3176.1|3193.1|3187.6|3193.1|3187.6|3182.1|3175.6|0
1599117900000|2020-09-03 07:25:00|3193.6|3187.1|3188.1|3181.6|3195.1|3189.1|3187.1|3180.6|0
1599118200000|2020-09-03 07:30:00|3188.6|3182.1|3187.6|3181.6|3191.6|3186.1|3186.1|3179.6|0
1599118500000|2020-09-03 07:35:00|3188.1|3182.6|3189.1|3182.6|3189.1|3183.6|3185.6|3179.1|0
1599118800000|2020-09-03 07:40:00|3189.6|3182.1|3190.6|3183.6|3191.6|3185.6|3188.1|3182.1|0
1599119100000|2020-09-03 07:45:00|3190.1|3183.1|3186.6|3179.1|3190.6|3185.1|3186.6|3179.1|3
1599119400000|2020-09-03 07:50:00|3186.1|3179.6|3184.6|3177.6|3187.6|3182.6|3184.6|3177.6|0
1599119700000|2020-09-03 07:55:00|3185.1|3178.1|3177.6|3170.1|3185.6|3179.1|3177.6|3170.1|0
1599120000000|2020-09-03 08:00:00|3177.1|3170.6|3175.1|3169.6|3179.6|3174.1|3173.6|3166.6|0
1599120300000|2020-09-03 08:05:00|3174.6|3169.1|3170.6|3165.1|3175.6|3169.6|3170.6|3163.6|0
1599120600000|2020-09-03 08:10:00|3171.1|3164.6|3176.6|3170.6|3178.6|3172.1|3171.1|3164.6|0
1599120900000|2020-09-03 08:15:00|3177.1|3170.1|3179.1|3174.6|3179.6|3175.1|3177.1|3169.6|0
1599121200000|2020-09-03 08:20:00|3178.6|3175.1|3175.1|3168.6|3178.6|3175.6|3175.1|3168.1|1
1599121500000|2020-09-03 08:25:00|3175.6|3169.1|3174.6|3168.6|3176.6|3171.1|3174.6|3168.6|0
1599121800000|2020-09-03 08:30:00|3175.1|3169.1|3176.6|3170.1|3178.1|3171.6|3175.1|3169.1|0
1599122100000|2020-09-03 08:35:00|3176.1|3170.6|3175.1|3168.6|3176.1|3171.1|3174.1|3168.1|0
1599122400000|2020-09-03 08:40:00|3175.6|3169.6|3175.6|3169.1|3176.1|3170.1|3174.1|3167.6|0
1599122700000|2020-09-03 08:45:00|3176.1|3169.6|3175.1|3168.6|3176.6|3170.6|3175.1|3168.6|0
1599123000000|2020-09-03 08:50:00|3175.6|3169.1|3176.6|3170.1|3176.6|3171.1|3175.1|3168.1|0
1599123300000|2020-09-03 08:55:00|3176.1|3170.6|3173.6|3167.6|3176.1|3171.1|3173.6|3167.6|0
1599123600000|2020-09-03 09:00:00|3173.1|3167.1|3169.1|3163.1|3173.1|3167.1|3168.6|3162.1|0
1599123900000|2020-09-03 09:05:00|3168.6|3162.6|3165.1|3159.6|3169.6|3164.1|3165.1|3159.1|0
1599124200000|2020-09-03 09:10:00|3165.6|3159.1|3167.6|3161.6|3167.6|3162.6|3165.6|3159.1|0
1599124500000|2020-09-03 09:15:00|3168.1|3161.1|3169.6|3163.6|3171.6|3165.6|3168.1|3161.1|0
1599124800000|2020-09-03 09:20:00|3169.1|3163.1|3168.1|3162.1|3169.1|3163.6|3168.1|3161.1|0
1599125100000|2020-09-03 09:25:00|3168.6|3162.6|3168.1|3161.6|3170.1|3164.1|3168.1|3161.1|0
1599125400000|2020-09-03 09:30:00|3167.1|3161.1|3169.6|3163.1|3169.6|3163.6|3167.1|3161.1|0
1599125700000|2020-09-03 09:35:00|3169.1|3163.6|3168.1|3162.1|3169.1|3164.1|3167.6|3160.6|0
1599126000000|2020-09-03 09:40:00|3167.6|3161.6|3166.1|3159.6|3167.6|3162.1|3166.1|3159.1|0
1599126300000|2020-09-03 09:45:00|3165.1|3160.1|3164.6|3158.6|3165.1|3160.6|3164.1|3157.6|0
1599126600000|2020-09-03 09:50:00|3164.1|3158.1|3166.1|3159.6|3166.1|3160.6|3163.6|3157.1|2
1599126900000|2020-09-03 09:55:00|3165.6|3160.1|3166.6|3155.1|3167.6|3160.6|3165.1|3153.6|0
1599127200000|2020-09-03 10:00:00|3167.1|3154.6|3159.1|3153.1|3167.1|3156.6|3159.1|3153.1|0
1599127500000|2020-09-03 10:05:00|3159.6|3152.6|3160.6|3153.6|3160.6|3155.1|3159.6|3152.1|0
1599127800000|2020-09-03 10:10:00|3159.6|3153.1|3160.1|3154.1|3161.1|3155.6|3159.6|3153.1|0
1599128100000|2020-09-03 10:15:00|3160.6|3153.6|3162.6|3156.6|3162.6|3157.1|3160.1|3153.6|0
1599128400000|2020-09-03 10:20:00|3162.1|3156.1|3161.6|3155.1|3162.1|3156.1|3161.6|3155.1|0
1599128700000|2020-09-03 10:25:00|3162.1|3155.6|3162.1|3155.1|3162.1|3156.1|3162.1|3154.6|0
1599129000000|2020-09-03 10:30:00|3161.6|3155.6|3161.1|3154.6|3161.6|3156.1|3161.1|3154.6|0
1599129300000|2020-09-03 10:35:00|3161.6|3155.1|3162.6|3156.1|3162.6|3157.6|3161.6|3155.1|0
1599129600000|2020-09-03 10:40:00|3163.1|3156.6|3163.1|3156.6|3163.1|3157.6|3163.1|3156.6|0
1599129900000|2020-09-03 10:45:00||3157.1||3157.1||3158.1||3156.6|0
1599130200000|2020-09-03 10:50:00|3163.6|3157.6|3164.1|3158.1|3164.1|3158.1|3162.6|3156.1|0
1599130500000|2020-09-03 10:55:00||3157.6||3157.6||3158.6||3157.1|0
1599130800000|2020-09-03 11:00:00|3163.6|3157.1|3166.1|3159.1|3169.1|3160.6|3163.6|3156.6|0
1599131100000|2020-09-03 11:05:00|3165.6|3159.6|3165.6|3159.6|3165.6|3160.1|3165.1|3158.6|0
1599131400000|2020-09-03 11:10:00|3164.6|3159.1|3164.1|3158.1|3165.1|3160.1|3163.6|3157.6|0
1599131700000|2020-09-03 11:15:00|3164.6|3159.1|3162.6|3156.1|3164.6|3159.1|3162.6|3156.1|0
1599132000000|2020-09-03 11:20:00|3162.1|3155.6|3159.6|3153.1|3162.1|3156.6|3159.6|3153.1|0
1599132300000|2020-09-03 11:25:00|3158.6|3152.6|3153.6|3147.6|3158.6|3153.6|3153.6|3147.6|0
1599132600000|2020-09-03 11:30:00|3154.1|3148.1|3153.6|3147.6|3155.1|3150.1|3153.1|3146.6|0
1599132900000|2020-09-03 11:35:00|3154.1|3147.1|3153.6|3147.1|3154.1|3148.6|3153.6|3147.1|0
1599133200000|2020-09-03 11:40:00|3154.1|3147.6|3155.6|3149.1|3155.6|3149.6|3154.1|3147.1|0
1599133500000|2020-09-03 11:45:00|3156.1|3150.1|3156.1|3150.1|3156.1|3150.6|3155.6|3149.1|0
1599133800000|2020-09-03 11:50:00|3155.6|3149.6|3153.1|3147.1|3155.6|3149.6|3153.1|3146.1|0
1599134100000|2020-09-03 11:55:00|3153.6|3146.6|3153.6|3147.1|3154.6|3148.6|3152.6|3146.6|0
1599134400000|2020-09-03 12:00:00|3153.1|3147.6|3153.6|3146.6|3153.6|3148.1|3152.6|3146.6|0
1599134700000|2020-09-03 12:05:00|3153.1|3147.1|3150.6|3146.1|3153.1|3147.6|3150.6|3146.1|0
1599135000000|2020-09-03 12:10:00|3150.1|3144.1|3149.6|3145.6|3150.6|3145.6|3149.6|3143.6|1
1599135300000|2020-09-03 12:15:00|3150.1|3143.1|3147.6|3141.6|3150.1|3144.6|3147.6|3140.6|1
1599135600000|2020-09-03 12:20:00|3146.6|3141.1|3148.1|3142.1|3148.6|3142.1|3145.6|3138.6|0
1599135900000|2020-09-03 12:25:00|3148.6|3142.6|3154.1|3144.6|3154.1|3145.6|3148.6|3142.6|0
1599136200000|2020-09-03 12:30:00|3153.6|3145.1|3153.6|3147.6|3154.1|3148.1|3152.1|3145.1|0
1599136500000|2020-09-03 12:35:00|3154.1|3148.6|3154.1|3148.1|3155.1|3150.1|3153.1|3147.1|0
1599136800000|2020-09-03 12:40:00|3153.6|3147.6|3152.6|3146.1|3153.6|3148.6|3152.1|3146.1|0
1599137100000|2020-09-03 12:45:00|3153.1|3146.6|3152.1|3146.6|3153.1|3147.6|3152.1|3145.6|0
1599137400000|2020-09-03 12:50:00|3152.6|3147.6|3153.1|3147.1|3154.1|3148.6|3152.6|3146.6|0
1599137700000|2020-09-03 12:55:00|3153.6|3147.6|3154.6|3147.6|3154.6|3148.6|3153.6|3147.1|0
1599138000000|2020-09-03 13:00:00|3154.1|3147.1|3153.6|3148.1|3154.1|3148.1|3151.6|3145.1|0
1599138300000|2020-09-03 13:05:00|3154.1|3149.1|3151.1|3144.6|3154.6|3149.1|3150.6|3143.1|0
1599138600000|2020-09-03 13:10:00|3150.6|3144.1|3149.1|3142.6|3150.6|3144.6|3149.1|3142.1|0
1599138900000|2020-09-03 13:15:00|3149.6|3142.1|3145.6|3138.6|3149.6|3142.6|3145.6|3138.1|0
1599139200000|2020-09-03 13:20:00|3145.1|3138.1|3146.1|3140.1|3147.1|3140.6|3144.6|3137.1|0
1599139500000|2020-09-03 13:25:00|3146.6|3139.6|3147.6|3141.6|3147.6|3142.1|3146.1|3139.1|0
1599139800000|2020-09-03 13:30:00|3147.1|3141.1|3138.1|3132.6|3147.1|3141.1|3138.1|3132.6|0
1599140100000|2020-09-03 13:35:00|3138.6|3132.1|3135.6|3128.6|3139.1|3133.6|3135.1|3128.6|0
1599140400000|2020-09-03 13:40:00|3135.1|3128.1|3126.6|3119.1|3135.1|3128.6|3123.6|3117.1|3
1599140700000|2020-09-03 13:45:00|3126.1|3118.6|3127.6|3121.6|3128.6|3123.1|3124.1|3118.1|0
1599141000000|2020-09-03 13:50:00|3127.1|3122.1|3122.1|3115.6|3127.1|3122.6|3121.6|3115.6|0
1599141300000|2020-09-03 13:55:00|3122.6|3116.1|3123.6|3118.6|3127.6|3121.6|3122.6|3116.1|1
1599141600000|2020-09-03 14:00:00|3125.6|3118.1|3128.6|3122.1|3128.6|3123.1|3124.1|3117.6|4
1599141900000|2020-09-03 14:05:00|3128.1|3121.6|3120.1|3115.6|3128.1|3121.6|3120.1|3115.6|0
1599142200000|2020-09-03 14:10:00|3121.1|3115.1|3120.6|3115.1|3121.1|3115.6|3118.6|3112.6|1
1599142500000|2020-09-03 14:15:00|3119.6|3114.6|3109.1|3103.1|3119.6|3114.6|3109.1|3103.1|0
1599142800000|2020-09-03 14:20:00|3108.6|3102.6|3101.6|3097.6|3108.6|3102.6|3101.6|3097.1|0
1599143100000|2020-09-03 14:25:00|3102.1|3097.1|3106.1|3099.6|3107.1|3101.6|3102.1|3097.1|3
1599143400000|2020-09-03 14:30:00|3105.6|3100.1|3097.6|3091.6|3105.6|3100.6|3097.6|3091.6|1
1599143700000|2020-09-03 14:35:00|3098.1|3091.1|3092.6|3087.6|3102.1|3094.6|3092.1|3086.1|1
1599144000000|2020-09-03 14:40:00|3093.1|3088.6|3088.6|3078.6|3095.6|3089.6|3088.6|3078.6|0
1599144300000|2020-09-03 14:45:00|3083.6|3078.1|3083.6|3078.1|3096.6|3083.1|3083.6|3076.1|2
1599144600000|2020-09-03 14:50:00|3084.1|3077.6|3085.6|3079.1|3087.1|3081.6|3083.1|3076.6|1
1599144900000|2020-09-03 14:55:00|3085.1|3078.6|3080.6|3074.1|3085.1|3078.6|3080.6|3074.1|0
1599145200000|2020-09-03 15:00:00|3080.1|3074.6|3074.6|3064.1|3080.1|3075.1|3073.1|3063.1|3
1599145500000|2020-09-03 15:05:00|3075.1|3063.6|3062.6|3056.6|3082.1|3063.6|3062.1|3051.1|0
1599145800000|2020-09-03 15:10:00|3062.1|3056.1|3052.6|3047.1|3062.1|3057.6|3052.6|3046.6|0
1599146100000|2020-09-03 15:15:00|3052.1|3046.6|3043.6|3036.1|3052.1|3047.6|3043.6|3036.1|3
1599146400000|2020-09-03 15:20:00|3042.6|3035.6|3049.6|3042.6|3050.1|3043.6|3041.6|3035.6|21
1599146700000|2020-09-03 15:25:00|3048.6|3043.1|3050.1|3040.1|3051.6|3045.1|3048.1|3040.1|4
1599147000000|2020-09-03 15:30:00|3050.6|3039.6|3060.1|3035.6|3067.1|3039.6|3050.6|3032.1|0
1599147300000|2020-09-03 15:35:00|3060.6|3036.1|3082.1|3032.1|3082.6|3036.6|3060.6|3024.1|0
1599147600000|2020-09-03 15:40:00|3089.6|3032.6|3115.6|3045.6|3117.1|3051.6|3056.1|3032.6|2
1599147900000|2020-09-03 15:45:00||3046.1||3019.1||3047.1||3017.6|0
1599148200000|2020-09-03 15:50:00|3108.1|3011.6|3074.1|3019.6|3108.1|3019.6|3074.1|3011.6|0
1599148500000|2020-09-03 15:55:00|3077.1|3012.1|3084.1|3020.1|3084.1|3020.1|3077.1|3012.1|0
1599149400000|2020-09-03 16:10:00||3012.6||3020.6||3020.6||3012.6|0
1599150000000|2020-09-03 16:20:00|3076.1|3021.1|3076.1|3040.1|3076.1|3040.1|3076.1|3021.1|0
1599150300000|2020-09-03 16:25:00|3075.6|3004.1|3075.6|3033.6|3075.6|3038.1|3075.6|3004.1|0
1599150600000|2020-09-03 16:30:00|3078.6|3031.1|3074.6|3029.1|3078.6|3031.1|3074.6|2998.6|0
1599150900000|2020-09-03 16:35:00|3077.1|3022.6|3067.1|3030.6|3077.1|3030.6|3061.6|2995.1|5
1599151200000|2020-09-03 16:40:00|3066.6|3023.6|3066.1|3027.1|3069.6|3030.6|3066.1|2996.6|0
1599151500000|2020-09-03 16:45:00|3048.1|3027.6|3047.6|3021.1|3048.1|3028.1|3039.1|3013.6|0
1599151800000|2020-09-03 16:50:00||3021.6||3024.6||3024.6||3021.6|0
1599152100000|2020-09-03 16:55:00||2992.1||3021.1||3026.6||2990.6|0
1599152400000|2020-09-03 17:00:00||2989.1||3015.1||3019.1||2983.1|0
1599152700000|2020-09-03 17:05:00|3032.6|3008.1|3032.6|3024.1|3032.6|3024.1|3032.6|2986.6|0
1599153000000|2020-09-03 17:10:00|3062.6|2986.6|3037.1|3028.1|3062.6|3028.1|3037.1|2986.6|9
1599153300000|2020-09-03 17:15:00|3036.6|3021.1|3035.6|3015.6|3036.6|3022.1|3035.6|2987.6|0
1599153600000|2020-09-03 17:20:00|3036.1|3008.1|3036.1|3010.1|3036.1|3010.1|3035.6|2987.1|0
1599153900000|2020-09-03 17:25:00||3002.6||3010.6||3010.6||3002.6|0
1599154200000|2020-09-03 17:30:00|3035.6|2986.6|3035.6|3011.1|3036.1|3011.1|3035.6|2986.6|0
1599154500000|2020-09-03 17:35:00|3036.1|3012.1|3033.1|3003.6|3050.1|3022.1|3033.1|3003.6|0
1599154800000|2020-09-03 17:40:00|3032.6|3004.1|3032.6|3013.1|3032.6|3013.1|3032.6|3004.1|0
1599155100000|2020-09-03 17:45:00|3033.1|3013.6|3032.6|3013.1|3033.1|3013.6|3032.6|3013.1|0
1599155400000|2020-09-03 17:50:00|3033.1|3013.6|3032.6|3014.6|3033.1|3014.6|3032.6|3013.6|0
1599155700000|2020-09-03 17:55:00||3015.6||3015.6||3015.6||3015.6|5
1599156000000|2020-09-03 18:00:00||3016.1||3016.1||3016.1||3016.1|0
1599156300000|2020-09-03 18:05:00||3006.6||3014.1||3014.1||3006.6|0
1599156900000|2020-09-03 18:15:00|3032.1|3007.1|3032.6|3007.6|3032.6|3007.6|3032.1|3007.1|0
1599157200000|2020-09-03 18:20:00||3000.1||3008.1||3008.1||3000.1|0
1599157500000|2020-09-03 18:25:00|3032.1|3000.6|3032.6|3009.1|3032.6|3009.1|3032.1|3000.6|0
1599158400000|2020-09-03 18:40:00||3001.1||3009.6||3009.6||3001.1|0
1599158700000|2020-09-03 18:45:00||2983.6||3010.6||3010.6||2983.6|0
1599159000000|2020-09-03 18:50:00|3032.1|2983.6|3032.1|3011.1|3032.6|3011.1|3032.1|2983.6|0
1599159300000|2020-09-03 18:55:00||3011.6||3011.6||3011.6||3011.6|0
1599159600000|2020-09-03 19:00:00||3003.6||3008.6||3008.6||2976.6|0
1599159900000|2020-09-03 19:05:00||3001.6||3008.6||3008.6||3001.6|0
1599161100000|2020-09-03 19:25:00|3043.6|3001.1|3042.6|3000.6|3045.6|3008.1|3042.6|2974.1|3
1599161400000|2020-09-03 19:30:00|3042.1|2993.1|3042.1|3001.6|3042.1|3001.6|3042.1|2993.1|0
1599161700000|2020-09-03 19:35:00|3049.1|2993.6|3048.6|3002.1|3049.1|3002.1|3048.6|2993.6|0
1599162300000|2020-09-03 19:45:00|3051.6|3003.1|3046.1|3005.1|3051.6|3005.1|3046.1|2981.1|0
1599162600000|2020-09-03 19:50:00|3048.6|3005.6|3054.1|3008.1|3054.1|3008.1|3045.1|2976.1|0
1599162900000|2020-09-03 19:55:00|3053.6|2988.6|3051.6|3010.6|3054.6|3010.6|3051.6|2985.6|0
1599199200000|2020-09-04 06:00:00|3061.1|3014.1|3093.6|2923.6|3093.6|3015.6|3061.1|2923.6|0
1599199500000|2020-09-04 06:05:00|3093.1|2924.1|3046.1|2924.1|3093.6|2924.6|3045.6|2923.6|0
1599199800000|2020-09-04 06:10:00|3046.6||3046.1||3047.1||3046.1||0
1599200400000|2020-09-04 06:20:00||2925.1||3003.6||3003.6||2925.1|0
1599202200000|2020-09-04 06:50:00||3005.6||3008.6||3008.6||3005.6|0
1599202500000|2020-09-04 06:55:00||3009.1||3010.1||3010.1||3009.1|0
1599202800000|2020-09-04 07:00:00|3045.1|3009.6|3018.1|3010.6|3045.6|3021.1|3017.6|3008.1|1
1599203100000|2020-09-04 07:05:00|3021.1|3010.1|3026.1|3019.1|3063.1|3026.1|3017.1|3008.6|1
1599203400000|2020-09-04 07:10:00|3026.6|3019.6|3036.1|3029.6|3037.1|3030.6|3026.1|3019.6|0
1599203700000|2020-09-04 07:15:00|3035.6|3030.6|3047.6|3041.6|3047.6|3041.6|3035.1|3029.1|0
1599204000000|2020-09-04 07:20:00|3048.1|3041.1|3055.6|3049.1|3057.1|3051.6|3048.1|3041.1|0
1599204300000|2020-09-04 07:25:00|3056.1|3049.6|3060.6|3052.1|3067.1|3054.1|3053.6|3047.6|0
1599204600000|2020-09-04 07:30:00|3061.1|3052.6|3069.6|3063.1|3069.6|3063.1|3059.1|3052.6|0
1599204900000|2020-09-04 07:35:00|3069.1|3062.6|3067.1|3060.6|3069.1|3062.6|3063.1|3058.1|7
1599205200000|2020-09-04 07:40:00|3067.6|3060.1|3071.6|3065.6|3071.6|3066.1|3067.1|3060.1|0
1599205500000|2020-09-04 07:45:00|3072.1|3066.1|3077.1|3070.6|3077.6|3072.1|3072.1|3066.1|1
1599205800000|2020-09-04 07:50:00|3077.6|3071.1|3083.1|3076.6|3083.1|3077.1|3077.6|3071.1|0
1599206100000|2020-09-04 07:55:00|3082.1|3077.1|3080.1|3074.1|3083.6|3077.6|3080.1|3073.6|0
1599206400000|2020-09-04 08:00:00|3080.6|3075.1|3078.6|3072.6|3081.1|3075.6|3078.6|3072.6|0
1599206700000|2020-09-04 08:05:00|3077.6|3074.6|3081.1|3074.6|3081.1|3074.6|3076.6|3070.1|1
1599207000000|2020-09-04 08:10:00|3080.1|3074.1|3082.6|3076.6|3082.6|3077.1|3079.1|3073.1|0
1599207300000|2020-09-04 08:15:00|3083.1|3076.1|3081.1|3075.1|3084.1|3078.6|3080.1|3073.1|0
1599207600000|2020-09-04 08:20:00|3080.6|3074.6|3078.1|3072.1|3080.6|3075.6|3078.1|3072.1|0
1599207900000|2020-09-04 08:25:00|3078.6|3071.6|3076.6|3069.6|3079.6|3073.6|3076.6|3069.6|0
1599208200000|2020-09-04 08:30:00|3075.6|3070.1|3080.1|3073.6|3080.1|3074.6|3075.6|3069.1|0
1599208500000|2020-09-04 08:35:00|3080.6|3074.1|3079.6|3073.6|3082.1|3076.1|3078.6|3072.1|0
1599208800000|2020-09-04 08:40:00|3080.1|3073.1|3076.1|3069.1|3080.6|3075.1|3076.1|3069.1|0
1599209100000|2020-09-04 08:45:00|3075.6|3069.6|3074.1|3067.1|3075.6|3070.1|3074.1|3067.1|0
1599209400000|2020-09-04 08:50:00|3074.6|3067.6|3078.6|3072.6|3080.6|3075.1|3074.6|3067.6|0
1599209700000|2020-09-04 08:55:00|3078.1|3073.1|3075.1|3071.1|3078.1|3073.6|3075.1|3070.1|0
1599210000000|2020-09-04 09:00:00|3077.1|3071.6|3073.1|3067.1|3077.1|3072.1|3073.1|3066.6|3
1599210300000|2020-09-04 09:05:00|3073.6|3067.6|3076.6|3069.6|3076.6|3070.6|3073.6|3067.6|0
1599210600000|2020-09-04 09:10:00|3076.1|3070.1|3076.6|3070.1|3077.6|3071.6|3075.6|3069.6|0
1599210900000|2020-09-04 09:15:00|3077.1|3070.6|3076.6|3070.6|3078.6|3072.6|3076.6|3070.1|0
1599211200000|2020-09-04 09:20:00|3076.1|3070.1|3076.6|3070.6|3077.6|3071.6|3074.6|3068.6|0
1599211500000|2020-09-04 09:25:00|3077.1|3071.1|3077.1|3072.6|3077.1|3073.6|3076.6|3071.1|0
1599211800000|2020-09-04 09:30:00|3076.6|3072.1|3076.6|3071.1|3077.1|3072.1|3076.6|3070.1|0
1599212100000|2020-09-04 09:35:00|3077.1|3071.6|3077.1|3072.6|3077.1|3073.6|3076.6|3071.6|0
1599212400000|2020-09-04 09:40:00|3079.1|3073.1|3079.1|3072.6|3079.1|3074.1|3079.1|3072.6|2
1599212700000|2020-09-04 09:45:00|3079.6|3073.1|3080.6|3074.1|3080.6|3075.1|3079.6|3073.1|0
1599213000000|2020-09-04 09:50:00|3081.1|3074.6|3083.6|3078.1|3083.6|3078.1|3081.1|3074.1|0
1599213300000|2020-09-04 09:55:00|3083.1|3077.6|3081.1|3075.6|3083.1|3078.1|3080.6|3074.1|0
1599213600000|2020-09-04 10:00:00|3081.6|3076.1|3080.1|3074.1|3082.1|3076.6|3080.1|3074.1|0
1599213900000|2020-09-04 10:05:00|3079.6|3073.6|3077.1|3071.1|3079.6|3073.6|3077.1|3071.1|0
1599214200000|2020-09-04 10:10:00|3077.6|3070.6|3078.6|3072.6|3079.1|3073.6|3077.6|3070.6|0
1599214500000|2020-09-04 10:15:00|3078.1|3072.1|3075.6|3069.1|3078.1|3072.1|3074.6|3068.6|0
1599214800000|2020-09-04 10:20:00|3075.1|3069.6|3072.6|3066.1|3075.1|3070.1|3072.6|3066.1|0
1599215100000|2020-09-04 10:25:00|3072.1|3065.6|3071.6|3065.6|3072.6|3067.6|3071.6|3065.6|3
1599215400000|2020-09-04 10:30:00|3071.1|3065.1|3069.6|3063.6|3071.1|3065.1|3069.6|3063.1|0
1599215700000|2020-09-04 10:35:00|3070.1|3064.1|3066.6|3060.6|3070.6|3065.1|3066.6|3060.6|1
1599216000000|2020-09-04 10:40:00|3067.1|3061.1|3067.6|3061.1|3067.6|3062.6|3067.1|3060.6|0
1599216300000|2020-09-04 10:45:00|3067.1|3060.6|3065.6|3059.6|3067.1|3060.6|3064.6|3059.1|0
1599216600000|2020-09-04 10:50:00|3065.1|3059.1|3063.1|3056.6|3065.1|3059.6|3063.1|3056.6|1
1599216900000|2020-09-04 10:55:00|3062.6|3056.1|3060.6|3054.1|3062.6|3056.1|3060.6|3054.1|0
1599217200000|2020-09-04 11:00:00|3061.1|3053.6|3056.1|3050.1|3072.6|3053.6|3054.6|3048.6|1
1599217500000|2020-09-04 11:05:00|3056.6|3049.6|3053.6|3047.1|3056.6|3050.6|3053.6|3047.1|0
1599217800000|2020-09-04 11:10:00|3053.1|3046.6|3047.1|3041.1|3053.1|3046.6|3047.1|3041.1|6
1599218100000|2020-09-04 11:15:00|3046.6|3040.6|3042.1|3036.1|3046.6|3040.6|3041.6|3035.6|0
1599218400000|2020-09-04 11:20:00|3042.6|3036.6|3042.1|3036.6|3044.1|3038.6|3040.6|3034.1|3
1599218700000|2020-09-04 11:25:00|3041.1|3036.1|3038.1|3032.1|3042.1|3036.1|3038.1|3032.1|0
1599219000000|2020-09-04 11:30:00|3037.6|3031.6|3033.1|3027.1|3037.6|3032.1|3033.1|3026.6|0
1599219300000|2020-09-04 11:35:00|3032.6|3026.6|3035.1|3030.1|3037.6|3031.1|3032.1|3026.6|0
1599219600000|2020-09-04 11:40:00|3034.1|3029.6|3035.1|3028.6|3035.1|3029.6|3033.1|3027.1|1
1599219900000|2020-09-04 11:45:00|3034.6|3028.1|3035.1|3029.1|3035.1|3029.6|3034.1|3027.6|0
1599220200000|2020-09-04 11:50:00|3034.6|3028.6|3034.1|3027.6|3034.6|3029.1|3032.6|3026.1|0
1599220500000|2020-09-04 11:55:00|3033.6|3027.1|3034.1|3027.6|3034.1|3028.6|3033.1|3026.6|0
1599220800000|2020-09-04 12:00:00|3034.6|3028.1|3038.1|3032.6|3038.1|3033.1|3034.6|3028.1|4
1599221100000|2020-09-04 12:05:00|3038.6|3032.1|3040.1|3034.1|3043.1|3037.6|3038.6|3031.6|12
1599221400000|2020-09-04 12:10:00|3039.6|3033.6|3038.6|3032.1|3039.6|3033.6|3037.1|3031.1|0
1599221700000|2020-09-04 12:15:00|3039.1|3032.6|3035.1|3029.1|3040.1|3034.1|3035.1|3029.1|0
1599222000000|2020-09-04 12:20:00|3034.6|3028.6|3040.6|3034.1|3040.6|3034.1|3034.1|3028.6|0
1599222300000|2020-09-04 12:25:00|3040.1|3033.6|3042.6|3031.6|3042.6|3034.6|3038.6|3031.6|0
1599222600000|2020-09-04 12:30:00|3043.1|3032.1|3046.1|3039.6|3048.1|3041.6|3040.1|3032.1|0
1599222900000|2020-09-04 12:35:00|3045.6|3039.1|3047.1|3041.1|3047.6|3042.1|3044.1|3037.6|0
1599223200000|2020-09-04 12:40:00|3047.6|3041.6|3053.6|3047.1|3053.6|3047.6|3047.6|3041.1|0
1599223500000|2020-09-04 12:45:00|3053.1|3047.6|3057.1|3050.6|3058.6|3053.1|3052.6|3046.6|0
1599223800000|2020-09-04 12:50:00|3056.6|3051.1|3059.1|3052.6|3059.1|3053.6|3056.1|3050.6|1
1599224100000|2020-09-04 12:55:00|3058.6|3052.1|3054.6|3048.6|3059.6|3053.6|3054.1|3048.1|0
1599224400000|2020-09-04 13:00:00|3055.1|3049.1|3059.1|3053.1|3059.1|3053.6|3055.1|3049.1|0
1599224700000|2020-09-04 13:05:00|3058.6|3052.6|3055.6|3049.6|3058.6|3053.1|3055.6|3049.6|0
1599225000000|2020-09-04 13:10:00|3055.1|3049.1|3057.6|3051.6|3057.6|3051.6|3054.6|3048.6|0
1599225300000|2020-09-04 13:15:00|3058.1|3052.1|3058.1|3052.1|3058.1|3052.6|3056.1|3050.6|0
1599225600000|2020-09-04 13:20:00|3058.6|3053.1|3059.1|3053.1|3059.6|3053.6|3058.6|3052.1|0
1599225900000|2020-09-04 13:25:00|3058.6|3052.6|3054.1|3047.6|3058.6|3053.1|3054.1|3047.6|0
1599226200000|2020-09-04 13:30:00|3053.6|3047.1|3060.1|3054.6|3061.6|3055.6|3052.1|3045.6|0
1599226500000|2020-09-04 13:35:00|3060.6|3054.1|3054.6|3048.6|3063.1|3056.6|3054.6|3048.6|1
1599226800000|2020-09-04 13:40:00|3053.6|3048.1|3042.6|3036.6|3054.6|3049.6|3041.6|3035.6|0
1599227100000|2020-09-04 13:45:00|3043.1|3037.1|3033.6|3027.1|3044.1|3037.6|3030.6|3025.1|0
1599227400000|2020-09-04 13:50:00|3034.1|3026.6|3023.6|3017.6|3036.1|3029.6|3023.1|3017.1|6
1599227700000|2020-09-04 13:55:00|3024.1|3018.6|3028.1|3021.1|3029.6|3023.1|3022.1|3016.1|0
1599228000000|2020-09-04 14:00:00|3027.6|3021.6|3031.6|3025.1|3033.6|3027.6|3024.6|3019.1|1
1599228300000|2020-09-04 14:05:00|3031.1|3024.6|3021.1|3015.1|3031.1|3024.6|3019.1|3013.1|0
1599228600000|2020-09-04 14:10:00|3020.6|3014.6|3010.6|3004.1|3026.1|3015.6|3010.6|3001.1|0
1599228900000|2020-09-04 14:15:00|3010.1|3003.6|2999.1|2993.1|3010.1|3005.6|2999.1|2993.1|3
1599229200000|2020-09-04 14:20:00|2998.6|2992.6|2999.6|2995.6|3004.6|2999.1|2996.1|2989.6|25
1599229500000|2020-09-04 14:25:00|3000.1|2995.1|2989.6|2983.6|3000.1|2996.1|2989.6|2983.1|25
1599229800000|2020-09-04 14:30:00|2990.1|2984.1|2985.1|2974.6|2998.6|2987.1|2985.1|2974.6|1
1599230100000|2020-09-04 14:35:00|2982.1|2974.1|2980.1|2974.1|2985.1|2978.1|2975.1|2968.6|18
1599230400000|2020-09-04 14:40:00|2979.1|2973.6|2972.6|2954.6|2979.1|2973.6|2972.1|2951.6|0
1599230700000|2020-09-04 14:45:00|2973.1|2956.1|2985.1|2980.6|2985.1|2980.6|2967.6|2955.1|0
1599231000000|2020-09-04 14:50:00|2984.6|2980.1|2994.6|2988.6|2994.6|2988.6|2980.6|2974.1|16
1599231300000|2020-09-04 14:55:00|2994.1|2988.1|3001.1|2994.6|3001.1|2995.6|2993.1|2986.6|0
1599231600000|2020-09-04 15:00:00|3001.6|2994.1|2994.6|2989.1|3002.1|2996.1|2989.6|2983.1|2
1599231900000|2020-09-04 15:05:00|2994.1|2988.6|2987.1|2980.6|2995.6|2990.6|2985.1|2980.1|6
1599232200000|2020-09-04 15:10:00|2986.1|2980.1|2989.1|2983.1|2990.1|2984.6|2983.1|2976.6|3
1599232500000|2020-09-04 15:15:00|2988.1|2982.6|2989.6|2983.6|2989.6|2983.6|2983.6|2976.6|0
1599232800000|2020-09-04 15:20:00|2990.1|2983.1|2991.1|2985.1|2994.6|2987.6|2986.6|2981.6|4
1599233100000|2020-09-04 15:25:00|2990.6|2984.6|2988.6|2981.6|2990.6|2984.6|2984.1|2977.6|0
1599233400000|2020-09-04 15:30:00|2988.1|2981.1|3001.6|2974.6|3006.1|2989.1|2988.1|2974.6|0
1599233700000|2020-09-04 15:35:00|3002.1|2975.1|3011.1|2979.6|3014.6|2981.1|3001.1|2973.6|0
1599234000000|2020-09-04 15:40:00|3013.1|2977.6|3014.1|2973.1|3022.1|2977.6|3013.1|2973.1|0
1599234300000|2020-09-04 15:45:00|3013.6|2973.6|3012.6|2976.1|3013.6|2976.1|3012.6|2973.6|0
1599234600000|2020-09-04 15:50:00|3014.6|2976.6|3019.6|2988.1|3045.6|2988.1|3014.6|2976.6|0
1599234900000|2020-09-04 15:55:00||2973.6||2985.1||2986.1||2973.6|0
1599235200000|2020-09-04 16:00:00|3025.6|2985.6|3025.6|2988.1|3025.6|2990.1|3025.6|2973.6|0
1599235500000|2020-09-04 16:05:00||2973.6||2984.1||2986.1||2973.6|0
1599235800000|2020-09-04 16:10:00||2984.6||2983.6||2989.6||2973.6|0
1599236100000|2020-09-04 16:15:00||2984.1||2982.1||2984.6||2977.6|0
1599236400000|2020-09-04 16:20:00|3025.1|2973.6|3025.1|2982.6|3025.1|2982.6|3025.1|2973.6|0
1599236700000|2020-09-04 16:25:00|3024.6|2983.1|3032.6|2994.1|3032.6|2995.1|3024.6|2973.6|0
1599237000000|2020-09-04 16:30:00||2994.6||2996.6||2998.6||2973.6|0
1599237300000|2020-09-04 16:35:00||2997.1||2999.6||3001.6||2973.6|0
1599237600000|2020-09-04 16:40:00|3034.1|2973.6|3034.1|2999.6|3034.1|2999.6|3034.1|2973.6|0
1599238200000|2020-09-04 16:50:00||2992.6||2995.6||2997.6||2973.6|0
1599238500000|2020-09-04 16:55:00|3055.1|2973.6|3033.6|2994.1|3055.1|2994.1|3033.6|2973.6|0
1599238800000|2020-09-04 17:00:00|3033.1|2998.1|3033.1|2992.1|3033.1|2998.1|3033.1|2973.6|0
1599239100000|2020-09-04 17:05:00|3032.6|2985.6|3032.6|2991.1|3032.6|2992.1|3032.6|2985.6|0
1599239400000|2020-09-04 17:10:00|3032.1|2973.6|3032.1|2989.1|3032.1|2991.1|3032.1|2973.6|0
1599239700000|2020-09-04 17:15:00||2973.6||2984.6||2986.6||2973.6|0
1599240000000|2020-09-04 17:20:00|3039.1|2985.1|3031.6|2985.1|3039.1|2985.1|3031.6|2985.1|0
1599240300000|2020-09-04 17:25:00|3031.1|2985.6|3031.1|2988.1|3031.1|2988.6|3031.1|2973.6|0
1599240600000|2020-09-04 17:30:00|3038.1||3030.6||3038.1||3030.6||0
1599240900000|2020-09-04 17:35:00|3037.6||3029.6||3046.1||3029.6||0
1599241500000|2020-09-04 17:45:00||2988.6||2990.1||2992.1||2988.6|0
1599241800000|2020-09-04 17:50:00|3036.6|2988.1|3029.1|2988.6|3036.6|2988.6|3029.1|2988.1|0
1599242100000|2020-09-04 17:55:00|3054.1|2989.1|3028.1|2989.1|3054.1|2989.1|3028.1|2989.1|0
1599242400000|2020-09-04 18:00:00|3034.6|2989.6|3024.1|2991.6|3052.6|2993.6|3024.1|2988.6|0
1599242700000|2020-09-04 18:05:00|3031.1|2992.1|3030.6|2992.1|3031.1|2992.1|3030.6|2992.1|0
1599243000000|2020-09-04 18:10:00|3037.6|2990.1|3028.6|2990.1|3037.6|2990.1|3028.6|2988.1|0
1599243300000|2020-09-04 18:15:00||2990.6||2990.6||2990.6||2990.6|0
1599243600000|2020-09-04 18:20:00|3035.6|2991.1|3028.1|2994.1|3035.6|2994.1|3028.1|2991.1|0
1599243900000|2020-09-04 18:25:00|3030.1|2994.6|3031.1|2997.1|3031.1|2997.1|3030.1|2988.6|0
1599244500000|2020-09-04 18:35:00|3037.1|2997.6|3043.6|3005.1|3065.6|3005.1|3036.6|2994.6|0
1599244800000|2020-09-04 18:40:00|3043.1|2988.6|3042.1|3008.1|3043.1|3010.1|3042.1|2988.6|0
1599245100000|2020-09-04 18:45:00|3048.6|3008.6|3048.6|3011.1|3048.6|3013.1|3048.6|2988.6|0
1599245400000|2020-09-04 18:50:00|3048.1|2988.6|3047.6|3008.1|3048.1|3011.1|3047.6|2988.6|0
1599245700000|2020-09-04 18:55:00||3008.6||3011.6||3013.1||2988.6|0
1599246000000|2020-09-04 19:00:00|3046.6|3005.1|3051.1|3011.6|3054.1|3011.6|3045.1|2988.6|0
1599246300000|2020-09-04 19:05:00|3050.6|3005.1|3049.1|3011.6|3050.6|3011.6|3049.1|2988.6|0
1599246600000|2020-09-04 19:10:00|3048.6|2988.6|3048.6|3009.6|3048.6|3011.6|3048.6|2988.6|0
1599246900000|2020-09-04 19:15:00||3010.1||3012.1||3014.1||2988.6|0
1599247200000|2020-09-04 19:20:00|3031.6|2988.6|3031.6|3012.1|3031.6|3012.1|3031.6|2988.6|0
1599247500000|2020-09-04 19:25:00||3012.6||3015.6||3016.1||2988.6|0
1599247800000|2020-09-04 19:30:00||3009.1||3010.1||3010.1||3009.1|0
1599248100000|2020-09-04 19:35:00||3002.6||3006.1||3007.1||2988.6|0
1599248400000|2020-09-04 19:40:00||2988.6||3002.1||3004.1||2988.6|0
1599248700000|2020-09-04 19:45:00||3002.6||3001.1||3007.1||2988.6|0
1599249000000|2020-09-04 19:50:00||2988.6||3007.1||3007.1||2988.6|0
1599249300000|2020-09-04 19:55:00||3000.1||3007.1||3007.1||2973.6|0
1599458400000|2020-09-07 06:00:00|3043.1|2979.6|3065.1|2974.1|3065.1|2984.1|3043.1|2974.1|0
1599458700000|2020-09-07 06:05:00|3074.1||3073.1||3074.1||3073.1||0
1599459000000|2020-09-07 06:10:00|3072.6|2974.6|3071.6|2975.1|3072.6|2975.1|3071.6|2974.6|0
1599459300000|2020-09-07 06:15:00|3071.1||3035.1||3071.1||3035.1||0
1599460500000|2020-09-07 06:35:00|3034.6||3033.6||3034.6||3033.6||0
1599461700000|2020-09-07 06:55:00|3033.1|2975.6|3032.1|2975.6|3033.1|2975.6|3032.1|2975.6|0
1599462000000|2020-09-07 07:00:00|3032.6|2974.6|3022.1|3016.1|3034.6|3016.6|3018.1|2974.6|0
1599462300000|2020-09-07 07:05:00|3021.6|3015.6|3023.6|3017.1|3027.1|3021.1|3019.6|3013.1|0
1599462600000|2020-09-07 07:10:00|3024.1|3017.6|3022.1|3015.6|3025.6|3019.6|3018.1|3011.6|0
1599462900000|2020-09-07 07:15:00|3021.6|3015.1|3019.1|3012.6|3021.6|3015.1|3012.1|3005.1|0
1599463200000|2020-09-07 07:20:00|3019.6|3013.1|3031.6|3025.1|3035.1|3028.1|3019.6|3013.1|0
1599463500000|2020-09-07 07:25:00|3032.1|3024.6|3031.1|3025.1|3032.6|3026.6|3029.1|3022.6|0
1599463800000|2020-09-07 07:30:00|3031.6|3024.1|3031.1|3025.1|3042.1|3036.1|3031.1|3023.6|2
1599464100000|2020-09-07 07:35:00|3030.6|3025.6|3031.1|3028.1|3035.6|3029.6|3030.1|3023.6|4
1599464400000|2020-09-07 07:40:00|3034.6|3028.6|3036.1|3033.1|3039.1|3033.6|3034.6|3028.6|7
1599464700000|2020-09-07 07:45:00|3038.1|3032.6|3041.6|3035.1|3044.1|3038.6|3038.1|3031.1|10
1599465000000|2020-09-07 07:50:00|3041.1|3034.6|3042.1|3035.6|3042.1|3036.1|3039.1|3031.6|0
1599465300000|2020-09-07 07:55:00|3041.6|3035.1|3041.6|3035.6|3042.1|3036.1|3038.1|3031.6|0
1599465600000|2020-09-07 08:00:00|3042.1|3036.1|3047.1|3040.6|3047.6|3041.6|3041.1|3034.6|0
1599465900000|2020-09-07 08:05:00|3047.6|3040.1|3047.6|3041.6|3050.1|3044.1|3047.6|3040.1|0
1599466200000|2020-09-07 08:10:00|3048.1|3042.1|3046.6|3040.6|3049.1|3043.6|3046.6|3040.6|0
1599466500000|2020-09-07 08:15:00|3046.1|3040.1|3045.1|3039.1|3046.1|3040.1|3043.6|3036.6|0
1599466800000|2020-09-07 08:20:00|3045.6|3038.6|3050.6|3044.6|3051.1|3045.1|3045.6|3038.6|0
1599467100000|2020-09-07 08:25:00|3051.1|3045.1|3053.1|3048.1|3054.1|3048.1|3050.6|3045.1|0
1599467400000|2020-09-07 08:30:00|3053.6|3046.1|3050.6|3044.6|3053.6|3046.1|3050.1|3043.6|1
1599467700000|2020-09-07 08:35:00|3051.1|3045.6|3054.6|3048.1|3054.6|3048.6|3051.1|3045.1|0
1599468000000|2020-09-07 08:40:00|3054.1|3048.6|3050.1|3043.6|3054.1|3049.1|3050.1|3043.6|0
1599468300000|2020-09-07 08:45:00|3050.6|3044.1|3056.1|3050.1|3056.1|3050.6|3050.6|3044.1|0
1599468600000|2020-09-07 08:50:00|3056.6|3050.6|3055.6|3049.1|3057.1|3051.1|3054.6|3047.1|0
1599468900000|2020-09-07 08:55:00|3056.1|3049.6|3055.1|3049.1|3056.1|3050.1|3054.1|3047.1|0
1599469200000|2020-09-07 09:00:00|3055.6|3048.6|3056.1|3050.6|3056.1|3050.6|3054.6|3048.1|0
1599469500000|2020-09-07 09:05:00|3056.6|3051.1|3061.6|3055.1|3061.6|3055.6|3056.6|3050.6|0
1599469800000|2020-09-07 09:10:00|3061.1|3054.6|3059.6|3053.6|3061.1|3054.6|3058.1|3052.1|0
1599470100000|2020-09-07 09:15:00|3060.1|3054.1|3059.1|3053.1|3061.6|3055.6|3059.1|3053.1|0
1599470400000|2020-09-07 09:20:00|3058.6|3052.6|3056.6|3050.6|3058.6|3052.6|3056.6|3050.1|0
1599470700000|2020-09-07 09:25:00|3056.1|3050.1|3056.1|3050.1|3056.6|3053.1|3055.1|3049.1|1
1599471000000|2020-09-07 09:30:00|3056.6|3049.6|3057.6|3051.1|3057.6|3052.1|3056.6|3049.6|0
1599471300000|2020-09-07 09:35:00|3058.1|3051.6|3058.6|3052.6|3060.1|3054.1|3058.1|3051.6|0
1599471600000|2020-09-07 09:40:00|3058.1|3053.1|3058.6|3052.1|3059.6|3054.1|3057.6|3050.6|0
1599471900000|2020-09-07 09:45:00|3057.6|3052.6|3055.6|3050.1|3057.6|3053.1|3055.6|3048.1|0
1599472200000|2020-09-07 09:50:00|3056.1|3050.6|3057.6|3052.1|3058.1|3052.6|3056.1|3050.6|0
1599472500000|2020-09-07 09:55:00|3057.1|3051.6|3057.1|3051.6|3057.1|3052.1|3056.6|3050.6|0
1599472800000|2020-09-07 10:00:00|3057.6|3051.1|3059.1|3053.6|3059.1|3053.6|3057.6|3050.6|0
1599473100000|2020-09-07 10:05:00|3059.6|3053.1|3059.6|3053.6|3060.6|3055.1|3059.6|3053.1|0
1599473400000|2020-09-07 10:10:00|3059.1|3054.1|3058.6|3052.6|3060.1|3054.6|3058.6|3052.1|0
1599473700000|2020-09-07 10:15:00|3058.1|3052.1|3060.1|3053.6|3060.1|3054.1|3057.6|3051.6|0
1599474000000|2020-09-07 10:20:00|3060.6|3054.1|3061.1|3055.1|3062.1|3056.6|3060.6|3054.1|0
1599474300000|2020-09-07 10:25:00|3060.6|3054.6|3059.6|3053.6|3060.6|3054.6|3058.6|3052.6|0
1599474600000|2020-09-07 10:30:00|3060.1|3054.1|3059.1|3053.1|3060.6|3055.6|3058.6|3053.1|0
1599474900000|2020-09-07 10:35:00|3059.6|3053.6|3061.1|3054.1|3061.1|3055.6|3059.6|3053.6|0
1599475200000|2020-09-07 10:40:00|3061.6|3054.6|3063.1|3057.1|3063.1|3057.6|3061.6|3054.6|0
1599475500000|2020-09-07 10:45:00|3063.6|3057.6|3065.1|3059.1|3065.1|3059.1|3063.6|3057.6|0
1599475800000|2020-09-07 10:50:00|3064.6|3058.6|3063.6|3057.1|3064.6|3058.6|3063.1|3056.6|0
1599476100000|2020-09-07 10:55:00|3064.1|3057.6|3063.6|3057.6|3064.6|3059.1|3063.6|3057.1|0
1599476400000|2020-09-07 11:00:00|3064.1|3057.1|3062.6|3056.1|3069.6|3059.1|3062.6|3054.6|0
1599476700000|2020-09-07 11:05:00|3063.1|3056.6|3064.6|3058.6|3065.1|3059.6|3062.6|3056.1|0
1599477000000|2020-09-07 11:10:00|3065.1|3059.1|3068.1|3062.1|3068.1|3062.1|3065.1|3059.1|0
1599477300000|2020-09-07 11:15:00|3068.6|3062.6|3070.1|3064.1|3070.1|3064.6|3068.6|3062.6|0
1599477600000|2020-09-07 11:20:00|3070.6|3065.1|3071.6|3065.6|3071.6|3066.1|3070.6|3064.6|0
1599477900000|2020-09-07 11:25:00|3072.1|3066.1|3070.6|3064.6|3072.1|3066.6|3069.6|3064.1|6
1599478200000|2020-09-07 11:30:00|3071.1|3065.1|3073.1|3066.6|3073.1|3067.1|3071.1|3065.1|0
1599478500000|2020-09-07 11:35:00|3072.6|3067.1|3072.1|3066.6|3072.6|3067.6|3071.6|3065.6|0
1599478800000|2020-09-07 11:40:00|3072.6|3067.6|3071.6|3065.1|3073.1|3067.6|3071.1|3064.6|0
1599479100000|2020-09-07 11:45:00|3071.1|3065.6|3070.1|3063.6|3071.6|3066.1|3069.6|3063.6|0
1599479400000|2020-09-07 11:50:00|3069.6|3064.1|3068.1|3061.6|3069.6|3064.6|3068.1|3061.6|0
1599479700000|2020-09-07 11:55:00|3067.6|3061.1|3068.6|3062.6|3068.6|3063.1|3067.1|3061.1|0
1599480000000|2020-09-07 12:00:00|3069.1|3063.1|3071.6|3065.6|3071.6|3065.6|3069.1|3062.6|0
1599480300000|2020-09-07 12:05:00|3072.1|3065.1|3073.6|3068.1|3073.6|3068.6|3072.1|3065.1|0
1599480600000|2020-09-07 12:10:00|3074.1|3068.6|3074.1|3068.1|3074.1|3069.1|3072.1|3066.6|0
1599480900000|2020-09-07 12:15:00|3074.6|3068.6|3073.1|3066.6|3074.6|3069.6|3073.1|3066.6|0
1599481200000|2020-09-07 12:20:00|3073.6|3067.1|3072.1|3065.6|3073.6|3067.6|3071.6|3065.6|0
1599481500000|2020-09-07 12:25:00|3071.6|3065.1|3071.1|3065.1|3071.6|3065.6|3069.1|3063.6|0
1599481800000|2020-09-07 12:30:00|3071.6|3065.6|3073.1|3067.1|3073.1|3067.6|3071.6|3065.6|0
1599482100000|2020-09-07 12:35:00|3072.6|3066.6|3072.1|3065.6|3072.6|3067.1|3071.6|3065.6|0
1599482400000|2020-09-07 12:40:00|3072.6|3066.1|3074.1|3068.1|3074.1|3068.6|3072.6|3066.1|0
1599482700000|2020-09-07 12:45:00|3073.6|3067.6|3072.6|3066.1|3073.6|3067.6|3071.6|3066.1|0
1599483000000|2020-09-07 12:50:00|3072.1|3066.6|3070.6|3064.1|3072.1|3067.1|3069.6|3064.1|0
1599483300000|2020-09-07 12:55:00|3071.1|3064.6|3072.1|3066.1|3072.1|3066.6|3071.1|3064.1|0
1599483600000|2020-09-07 13:00:00|3071.6|3065.6|3071.1|3065.6|3071.6|3065.6|3070.1|3064.1|0
1599483900000|2020-09-07 13:05:00|3071.6|3065.1|3073.6|3067.1|3073.6|3067.6|3071.6|3065.1|0
1599484200000|2020-09-07 13:10:00|3073.1|3067.6|3072.1|3066.1|3073.1|3068.1|3072.1|3065.6|0
1599484500000|2020-09-07 13:15:00|3071.1|3065.6|3069.6|3063.6|3071.1|3065.6|3069.1|3063.6|0
1599484800000|2020-09-07 13:20:00|3070.1|3064.6|3071.1|3065.6|3071.1|3065.6|3070.1|3064.1|0
1599485100000|2020-09-07 13:25:00|3071.6|3065.1|3071.6|3066.1|3071.6|3066.6|3071.6|3065.1|0
1599485400000|2020-09-07 13:30:00|3072.1|3067.1|3066.6|3060.1|3072.1|3067.1|3066.6|3060.1|0
1599485700000|2020-09-07 13:35:00|3066.1|3060.6|3070.6|3064.1|3070.6|3065.1|3065.6|3060.6|0
1599486000000|2020-09-07 13:40:00|3071.1|3064.6|3073.6|3067.1|3073.6|3068.1|3071.1|3064.6|0
1599486300000|2020-09-07 13:45:00|3074.1|3067.6|3077.6|3071.1|3078.1|3071.6|3074.1|3067.6|1
1599486600000|2020-09-07 13:50:00|3077.1|3071.6|3080.1|3074.1|3080.1|3074.6|3076.6|3071.1|1
1599486900000|2020-09-07 13:55:00|3079.6|3073.6|3072.1|3065.6|3079.6|3073.6|3072.1|3065.6|0
1599487200000|2020-09-07 14:00:00|3071.6|3066.1|3073.6|3067.6|3073.6|3068.1|3071.1|3066.1|0
1599487500000|2020-09-07 14:05:00|3074.1|3068.1|3076.1|3070.1|3076.6|3071.1|3074.1|3068.1|0
1599487800000|2020-09-07 14:10:00|3076.6|3070.6|3073.1|3067.1|3077.1|3071.6|3073.1|3067.1|0
1599488100000|2020-09-07 14:15:00|3073.6|3067.6|3075.6|3069.1|3075.6|3069.1|3073.6|3067.6|0
1599488400000|2020-09-07 14:20:00|3075.1|3069.6|3073.1|3066.6|3075.1|3070.1|3072.6|3066.1|0
1599488700000|2020-09-07 14:25:00|3073.6|3067.1|3077.1|3071.1|3078.6|3073.1|3073.6|3067.1|0
1599489000000|2020-09-07 14:30:00|3077.6|3071.6|3079.1|3072.6|3079.1|3073.6|3077.6|3070.6|0
1599489300000|2020-09-07 14:35:00|3078.1|3073.1|3076.6|3070.6|3078.6|3073.6|3076.1|3070.1|0
1599489600000|2020-09-07 14:40:00|3077.1|3071.6|3077.6|3071.1|3077.6|3071.6|3077.1|3071.1|0
1599489900000|2020-09-07 14:45:00|3078.1|3071.6|3077.1|3071.6|3078.1|3072.6|3077.1|3071.6|0
1599490200000|2020-09-07 14:50:00|3077.6|3071.1|3077.1|3070.6|3078.1|3072.6|3077.1|3070.6|0
1599490500000|2020-09-07 14:55:00|3076.6|3070.1|3076.6|3070.1|3077.6|3072.6|3076.1|3070.1|0
1599490800000|2020-09-07 15:00:00|3076.1|3069.6|3076.1|3070.6|3076.6|3071.1|3074.6|3068.1|0
1599491100000|2020-09-07 15:05:00|3075.6|3070.1|3076.1|3070.1|3076.6|3071.1|3075.1|3069.1|0
1599491400000|2020-09-07 15:10:00|3076.6|3070.6|3076.1|3071.6|3076.6|3072.1|3076.1|3070.6|0
1599491700000|2020-09-07 15:15:00|3076.6|3072.6|3078.6|3074.1|3078.6|3074.1|3076.6|3071.6|5
1599492000000|2020-09-07 15:20:00|3078.1|3071.6|3078.1|3072.1|3078.1|3073.6|3076.6|3071.6|7
1599492300000|2020-09-07 15:25:00|3078.6|3072.6|3076.1|3067.6|3078.6|3073.1|3075.1|3067.6|0
1599492600000|2020-09-07 15:30:00|3076.6|3067.1|3097.1|3071.1|3098.6|3072.1|3074.1|3067.1|1
1599492900000|2020-09-07 15:35:00|3096.6|3070.6|3088.6|3059.1|3096.6|3072.1|3084.6|3054.1|0
1599493200000|2020-09-07 15:40:00|3090.6|3053.6|3120.1|3053.6|3126.1|3053.6|3090.6|3053.6|0
1599493500000|2020-09-07 15:45:00|3121.6||3121.6||3121.6||3121.6||0
1599493800000|2020-09-07 15:50:00|3120.1||3120.1||3120.1||3120.1||0
1599494100000|2020-09-07 15:55:00|3122.1||3122.1||3122.1||3122.1||0
1599494400000|2020-09-07 16:00:00|3120.6||3124.1||3124.1||3119.1||0
1599494700000|2020-09-07 16:05:00|3125.6||3125.6||3125.6||3125.6||0
1599495000000|2020-09-07 16:10:00|3124.1||3120.6||3124.1||3119.1||0
1599495600000|2020-09-07 16:20:00|3120.1||3120.6||3120.6||3119.6||0
1599498000000|2020-09-07 17:00:00|3122.6||3121.1||3122.6||3121.1||0
1599498900000|2020-09-07 17:15:00|3119.6||3119.6||3119.6||3119.6||0
1599499800000|2020-09-07 17:30:00|3121.1||3121.1||3121.1||3121.1||0
1599501300000|2020-09-07 17:55:00|3122.6||3122.6||3122.6||3122.6||0
1599501900000|2020-09-07 18:05:00|3121.1||3121.1||3121.1||3121.1||0
1599502200000|2020-09-07 18:10:00|3122.6||3122.6||3122.6||3122.6||0
1599505200000|2020-09-07 19:00:00|3124.1||3124.1||3124.1||3124.1||0
1599505500000|2020-09-07 19:05:00|3125.6||3125.6||3127.6||3125.6||0
1599507000000|2020-09-07 19:30:00|3124.1||3125.6||3125.6||3124.1||0
1599508500000|2020-09-07 19:55:00|3124.1||3141.1||3141.1||3124.1||0
1599544800000|2020-09-08 06:00:00|3113.6|3054.1|3141.1|3053.6|3141.1|3054.1|3113.6|3053.6|0
1599545100000|2020-09-08 06:05:00||3054.1||3054.1||3054.1||3054.1|0
1599545400000|2020-09-08 06:10:00||3096.6||3054.1||3096.6||3054.1|0
1599547800000|2020-09-08 06:50:00|3115.1|3083.1|3115.1|3083.1|3115.1|3083.1|3115.1|3083.1|0
1599548100000|2020-09-08 06:55:00|3114.6||3098.6||3114.6||3098.1||0
1599548400000|2020-09-08 07:00:00|3104.6|3078.6|3085.1|3079.1|3115.1|3084.1|3084.6|3077.6|6
1599548700000|2020-09-08 07:05:00|3084.6|3078.6|3073.1|3067.6|3085.6|3078.6|3073.1|3067.1|0
1599549000000|2020-09-08 07:10:00|3072.1|3067.1|3070.1|3063.1|3072.1|3067.1|3066.6|3060.1|0
1599549300000|2020-09-08 07:15:00|3070.6|3063.6|3055.6|3050.1|3070.6|3064.1|3055.1|3049.1|1
1599549600000|2020-09-08 07:20:00|3056.1|3049.6|3055.1|3048.6|3056.6|3051.1|3051.1|3044.6|13
1599549900000|2020-09-08 07:25:00|3054.6|3048.1|3057.1|3051.1|3057.6|3051.6|3054.1|3048.1|0
1599550200000|2020-09-08 07:30:00|3056.1|3050.6|3055.1|3048.6|3056.1|3050.6|3051.1|3044.1|0
1599550500000|2020-09-08 07:35:00|3054.6|3048.1|3048.6|3042.1|3054.6|3048.1|3047.1|3041.1|0
1599550800000|2020-09-08 07:40:00|3049.1|3041.6|3040.1|3034.6|3049.6|3043.6|3039.6|3033.6|0
1599551100000|2020-09-08 07:45:00|3040.6|3035.1|3043.6|3038.1|3045.1|3038.6|3040.6|3034.1|9
1599551400000|2020-09-08 07:50:00|3043.1|3037.6|3048.1|3043.1|3049.1|3043.6|3042.1|3035.1|1
1599551700000|2020-09-08 07:55:00|3048.6|3044.6|3049.1|3043.1|3049.6|3045.1|3046.6|3040.1|1
1599552000000|2020-09-08 08:00:00|3049.6|3043.6|3048.1|3042.1|3050.1|3044.1|3045.6|3038.6|0
1599552300000|2020-09-08 08:05:00|3048.6|3041.6|3046.1|3039.1|3048.6|3042.6|3042.1|3035.1|0
1599552600000|2020-09-08 08:10:00|3045.6|3038.6|3040.6|3033.6|3048.6|3042.6|3040.6|3033.6|0
1599552900000|2020-09-08 08:15:00|3040.1|3033.1|3031.1|3025.1|3043.1|3033.6|3031.1|3019.1|0
1599553200000|2020-09-08 08:20:00|3030.1|3024.6|3022.6|3016.6|3030.1|3024.6|3022.6|3016.6|0
1599553500000|2020-09-08 08:25:00|3022.1|3016.1|3030.1|3023.6|3030.1|3023.6|3022.1|3015.6|0
1599553800000|2020-09-08 08:30:00|3029.6|3023.1|3029.6|3023.1|3030.1|3024.1|3028.1|3022.1|0
1599554100000|2020-09-08 08:35:00|3029.1|3022.6|3031.1|3025.1|3032.6|3026.6|3027.1|3020.6|0
1599554400000|2020-09-08 08:40:00|3031.6|3024.6|3026.6|3020.1|3031.6|3024.6|3025.6|3019.6|0
1599554700000|2020-09-08 08:45:00|3027.1|3020.6|3027.6|3020.6|3028.1|3022.1|3023.6|3017.6|0
1599555000000|2020-09-08 08:50:00|3027.1|3020.1|3026.6|3020.6|3027.6|3022.1|3024.1|3017.1|0
1599555300000|2020-09-08 08:55:00|3027.1|3021.1|3028.1|3021.1|3029.6|3023.6|3027.1|3021.1|7
1599555600000|2020-09-08 09:00:00|3027.6|3020.6|3030.6|3024.1|3030.6|3024.1|3024.6|3018.1|0
1599555900000|2020-09-08 09:05:00|3031.1|3024.6|3033.6|3027.1|3033.6|3027.1|3031.1|3024.6|0
1599556200000|2020-09-08 09:10:00|3034.1|3028.1|3032.1|3025.6|3035.6|3029.1|3031.1|3025.1|0
1599556500000|2020-09-08 09:15:00|3031.6|3025.1|3033.6|3027.6|3034.1|3028.1|3029.6|3023.6|0
1599556800000|2020-09-08 09:20:00|3034.1|3027.1|3031.6|3025.1|3034.1|3027.6|3031.1|3025.1|0
1599557100000|2020-09-08 09:25:00|3031.1|3024.6|3032.6|3027.1|3033.1|3027.6|3030.1|3023.6|0
1599557400000|2020-09-08 09:30:00|3033.1|3026.6|3028.1|3021.1|3033.1|3027.1|3028.1|3021.1|0
1599557700000|2020-09-08 09:35:00|3028.6|3021.6|3029.1|3023.1|3029.6|3024.6|3028.6|3021.6|0
1599558000000|2020-09-08 09:40:00|3028.6|3022.6|3025.1|3018.6|3029.6|3024.1|3025.1|3018.6|0
1599558300000|2020-09-08 09:45:00|3024.6|3018.1|3026.6|3020.6|3026.6|3021.1|3023.1|3017.1|0
1599558600000|2020-09-08 09:50:00|3027.1|3021.1|3023.6|3017.1|3027.6|3022.1|3023.1|3017.1|0
1599558900000|2020-09-08 09:55:00|3024.1|3017.6|3022.1|3015.6|3025.6|3020.6|3021.6|3015.6|0
1599559200000|2020-09-08 10:00:00|3021.6|3015.1|3021.6|3015.1|3023.1|3017.6|3019.1|3013.1|0
1599559500000|2020-09-08 10:05:00|3021.1|3014.6|3022.1|3016.6|3023.1|3017.6|3020.6|3014.1|0
1599559800000|2020-09-08 10:10:00|3022.6|3016.1|3023.6|3018.1|3023.6|3018.6|3021.1|3015.1|0
1599560100000|2020-09-08 10:15:00|3022.6|3017.6|3025.1|3019.1|3025.6|3020.1|3022.6|3016.6|0
1599560400000|2020-09-08 10:20:00|3025.6|3019.6|3023.6|3017.1|3027.1|3021.6|3023.1|3017.1|0
1599560700000|2020-09-08 10:25:00|3023.1|3016.6|3021.1|3015.1|3023.1|3017.6|3019.1|3014.6|3
1599561000000|2020-09-08 10:30:00|3021.6|3016.1|3021.1|3015.1|3023.1|3017.6|3020.6|3014.6|0
1599561300000|2020-09-08 10:35:00|3020.6|3014.6|3019.1|3012.6|3020.6|3014.6|3018.1|3012.1|0
1599561600000|2020-09-08 10:40:00|3019.6|3013.1|3021.1|3014.6|3021.6|3015.6|3018.6|3012.6|0
1599561900000|2020-09-08 10:45:00|3020.6|3014.1|3017.1|3011.6|3020.6|3015.1|3016.6|3011.6|0
1599562200000|2020-09-08 10:50:00|3017.6|3011.1|3018.1|3011.6|3018.6|3012.6|3016.6|3011.1|80
1599562500000|2020-09-08 10:55:00|3018.6|3012.1|3022.1|3016.1|3022.1|3016.6|3018.1|3012.1|20
1599562800000|2020-09-08 11:00:00|3022.6|3015.6|3024.1|3018.1|3025.6|3018.6|3022.1|3013.1|0
1599563100000|2020-09-08 11:05:00|3023.1|3017.6|3021.6|3015.6|3024.1|3017.6|3020.6|3014.6|0
1599563400000|2020-09-08 11:10:00|3020.6|3015.1|3020.1|3014.1|3020.6|3015.6|3019.6|3014.1|0
1599563700000|2020-09-08 11:15:00|3020.6|3013.6|3018.1|3012.6|3020.6|3013.6|3017.6|3011.1|0
1599564000000|2020-09-08 11:20:00|3017.6|3012.1|3016.1|3010.1|3017.6|3012.1|3016.1|3009.6|0
1599564300000|2020-09-08 11:25:00|3016.6|3010.6|3016.6|3010.6|3016.6|3011.1|3015.6|3009.6|0
1599564600000|2020-09-08 11:30:00|3016.1|3010.1|3012.6|3006.6|3016.1|3010.1|3012.1|3006.1|0
1599564900000|2020-09-08 11:35:00|3012.1|3006.1|3010.1|3006.1|3012.1|3007.1|3010.1|3006.1|0
1599565200000|2020-09-08 11:40:00|3009.6|3005.6|3008.6|3002.6|3010.1|3005.6|3008.1|3002.6|0
1599565500000|2020-09-08 11:45:00|3007.6|3002.1|3008.6|3002.1|3008.6|3002.6|3006.6|3001.1|1
1599565800000|2020-09-08 11:50:00|3008.1|3002.6|3008.1|3002.6|3010.6|3004.6|3007.6|3001.6|0
1599566100000|2020-09-08 11:55:00|3008.6|3002.1|3012.1|3006.1|3012.1|3006.1|3007.6|3002.1|0
1599566400000|2020-09-08 12:00:00|3011.6|3005.6|3010.6|3004.6|3013.6|3008.1|3010.6|3004.6|0
1599566700000|2020-09-08 12:05:00|3011.1|3004.1|3008.1|3002.6|3011.1|3004.1|3008.1|3002.6|0
1599567000000|2020-09-08 12:10:00|3008.6|3002.1|3003.6|2998.1|3009.1|3003.6|3003.6|2998.1|0
1599567300000|2020-09-08 12:15:00|3004.1|2997.6|3004.1|2998.6|3005.6|3000.1|3003.6|2997.1|0
1599567600000|2020-09-08 12:20:00|3003.6|2998.1|3004.6|2998.6|3004.6|2999.1|3002.1|2995.6|0
1599567900000|2020-09-08 12:25:00|3004.1|2998.1|2998.6|2994.6|3004.1|2998.1|2998.6|2994.1|0
1599568200000|2020-09-08 12:30:00|2999.1|2994.1|3000.6|2994.6|3002.1|2996.1|2999.1|2994.1|0
1599568500000|2020-09-08 12:35:00|3000.1|2994.1|2994.1|2988.6|3000.1|2994.6|2994.1|2988.1|2
1599568800000|2020-09-08 12:40:00|2993.1|2988.1|2995.6|2989.6|2996.6|2991.1|2991.6|2986.1|0
1599569100000|2020-09-08 12:45:00|2995.1|2989.1|2995.1|2989.1|2995.1|2989.1|2993.1|2987.6|0
1599569400000|2020-09-08 12:50:00|2994.1|2988.6|2995.1|2988.6|2995.1|2990.1|2993.6|2988.1|0
1599569700000|2020-09-08 12:55:00|2994.6|2989.1|2994.6|2988.6|2996.1|2990.6|2994.1|2988.6|0
1599570000000|2020-09-08 13:00:00|2994.1|2988.1|2993.6|2988.1|2996.1|2989.6|2993.1|2987.6|0
1599570300000|2020-09-08 13:05:00|2994.1|2987.6|2993.6|2987.6|2994.1|2988.1|2992.6|2986.6|0
1599570600000|2020-09-08 13:10:00|2993.1|2987.1|2992.1|2986.1|2993.1|2987.1|2989.6|2984.1|0
1599570900000|2020-09-08 13:15:00|2991.6|2985.1|2992.6|2986.6|2992.6|2987.1|2991.1|2985.1|50
1599571200000|2020-09-08 13:20:00|2993.1|2987.1|2991.6|2986.1|2993.1|2987.6|2989.6|2984.1|0
1599571500000|2020-09-08 13:25:00|2992.1|2986.6|2993.6|2987.6|2994.1|2988.6|2991.6|2986.1|0
1599571800000|2020-09-08 13:30:00|2993.1|2987.1|2997.1|2990.6|2997.1|2991.1|2989.1|2982.1|0
1599572100000|2020-09-08 13:35:00|2996.1|2990.1|3000.1|2994.1|3001.1|2995.6|2995.1|2989.1|1
1599572400000|2020-09-08 13:40:00|2999.6|2993.6|2991.1|2985.1|2999.6|2993.6|2989.1|2983.1|0
1599572700000|2020-09-08 13:45:00|2990.6|2984.6|3005.1|2999.6|3007.6|3000.6|2990.1|2983.6|0
1599573000000|2020-09-08 13:50:00|3004.6|2999.1|3011.1|3005.1|3011.6|3006.1|3004.1|2998.1|0
1599573300000|2020-09-08 13:55:00|3010.6|3004.6|3020.1|3014.1|3021.1|3015.1|3010.1|3004.1|0
1599573600000|2020-09-08 14:00:00|3020.6|3014.6|3021.1|3015.1|3022.6|3016.1|3017.1|3011.6|0
1599573900000|2020-09-08 14:05:00|3021.6|3015.6|3023.6|3017.6|3023.6|3017.6|3016.6|3009.6|0
1599574200000|2020-09-08 14:10:00|3024.1|3018.1|3033.1|3026.6|3033.1|3027.1|3023.6|3017.6|0
1599574500000|2020-09-08 14:15:00|3032.6|3026.1|3036.1|3030.1|3039.1|3032.6|3031.6|3025.6|1
1599574800000|2020-09-08 14:20:00|3036.6|3030.6|3036.6|3030.6|3038.1|3032.6|3031.6|3025.6|0
1599575100000|2020-09-08 14:25:00|3037.1|3031.1|3037.6|3031.6|3039.1|3033.6|3036.1|3030.1|2
1599575400000|2020-09-08 14:30:00|3037.1|3031.1|3033.1|3026.6|3038.6|3033.6|3030.1|3024.6|0
1599575700000|2020-09-08 14:35:00|3033.6|3027.1|3031.1|3025.1|3036.1|3029.6|3028.6|3022.6|0
1599576000000|2020-09-08 14:40:00|3031.6|3025.6|3025.1|3018.1|3031.6|3026.6|3022.6|3016.1|0
1599576300000|2020-09-08 14:45:00|3024.6|3017.6|3019.1|3014.1|3025.6|3020.1|3019.1|3013.1|0
1599576600000|2020-09-08 14:50:00|3019.6|3013.6|3023.6|3017.6|3027.1|3021.1|3019.6|3013.1|0
1599576900000|2020-09-08 14:55:00|3022.6|3017.1|3026.1|3020.1|3028.1|3022.6|3022.6|3016.1|0
1599577200000|2020-09-08 15:00:00|3025.1|3019.6|3028.6|3022.6|3031.1|3025.1|3023.1|3017.1|0
1599577500000|2020-09-08 15:05:00|3029.1|3023.1|3030.1|3024.1|3032.1|3026.1|3028.1|3023.1|0
1599577800000|2020-09-08 15:10:00|3029.6|3024.6|3030.6|3024.1|3033.6|3027.6|3029.6|3024.1|1
1599578100000|2020-09-08 15:15:00|3030.1|3023.6|3029.6|3023.6|3031.1|3025.6|3029.6|3023.1|2
1599578400000|2020-09-08 15:20:00|3030.1|3023.1|3026.1|3020.1|3030.1|3023.6|3024.6|3018.6|4
1599578700000|2020-09-08 15:25:00|3026.6|3021.1|3027.1|3019.6|3028.1|3022.6|3025.6|3019.6|0
1599579000000|2020-09-08 15:30:00|3026.1|3019.1|3032.6|3008.6|3035.1|3020.1|3020.6|3006.6|0
1599579300000|2020-09-08 15:35:00|3033.1|3008.1|3031.6|3001.1|3036.1|3008.1|3031.1|2996.1|0
1599579600000|2020-09-08 15:40:00|3037.6|2995.1|3036.1|3003.1|3043.6|3005.1|3036.1|2995.1|0
1599579900000|2020-09-08 15:45:00|3042.6||3035.1||3042.6||3035.1||0
1599580200000|2020-09-08 15:50:00|3041.6|2996.6|3034.6|2996.6|3041.6|2996.6|3034.6|2996.6|0
1599580500000|2020-09-08 15:55:00|3034.1|2997.1|3033.6|3001.6|3034.1|3001.6|3033.6|2995.1|0
1599580800000|2020-09-08 16:00:00|3040.1||3035.6||3040.1||3034.6||0
1599581100000|2020-09-08 16:05:00|3041.6|3002.1|3041.1|3007.1|3041.6|3007.1|3041.1|3002.1|0
1599581400000|2020-09-08 16:10:00|3040.6|2995.1|3040.6|3007.1|3040.6|3007.1|3040.6|2995.1|0
1599581700000|2020-09-08 16:15:00|3040.1|3001.1|3040.1|3007.1|3040.1|3007.1|3040.1|3001.1|0
1599582000000|2020-09-08 16:20:00|3039.6|3007.6|3039.6|3007.6|3039.6|3007.6|3039.6|3007.6|0
1599582300000|2020-09-08 16:25:00|3039.1||3039.6||3039.6||3039.1||0
1599582600000|2020-09-08 16:30:00|3045.6||3039.1||3045.6||3039.1||0
1599582900000|2020-09-08 16:35:00|3038.6||3038.1||3038.6||3038.1||0
1599583200000|2020-09-08 16:40:00|3037.6||3037.6||3037.6||3037.6||0
1599583500000|2020-09-08 16:45:00|3044.1|3001.6|3043.1|3007.6|3044.1|3007.6|3043.1|3001.6|0
1599583800000|2020-09-08 16:50:00||3008.1||3012.6||3012.6||3008.1|0
1599584100000|2020-09-08 16:55:00|3042.6|2995.1|3042.6|3011.1|3042.6|3011.1|3042.6|2995.1|0
1599584700000|2020-09-08 17:05:00||2995.1||3009.1||3009.1||2995.1|0
1599585300000|2020-09-08 17:15:00|3042.1||3043.1||3072.1||3041.6||0
1599585600000|2020-09-08 17:20:00|3072.1||3042.6||3072.1||3042.6||0
1599585900000|2020-09-08 17:25:00|3042.1|3009.6|3043.1|3012.1|3043.1|3014.1|3042.1|2995.1|0
1599586200000|2020-09-08 17:30:00|3042.6||3043.1||3049.1||3042.1||0
1599586500000|2020-09-08 17:35:00|3074.1||3044.1||3074.1||3044.1||0
1599586800000|2020-09-08 17:40:00|3050.6|3012.6|3050.1|3017.1|3050.6|3017.1|3050.1|3012.6|0
1599587100000|2020-09-08 17:45:00||2995.1||3015.1||3015.1||2995.1|0
1599587400000|2020-09-08 17:50:00|3049.6|2995.1|3048.6|3015.1|3049.6|3015.1|3048.6|2995.1|0
1599587700000|2020-09-08 17:55:00|3073.6|2995.1|3047.1|3015.1|3073.6|3015.1|3047.1|2995.1|0
1599588300000|2020-09-08 18:05:00|3046.6|2995.1|3046.1|3013.6|3046.6|3013.6|3046.1|2995.1|0
1599588600000|2020-09-08 18:10:00|3045.6|3007.6|3045.6|3007.6|3045.6|3013.6|3045.6|3007.6|0
1599589200000|2020-09-08 18:20:00|3045.1||3035.6||3045.1||3035.6||0
1599589500000|2020-09-08 18:25:00|3042.1|3005.6|3035.6|3005.6|3042.1|3005.6|3035.6|3005.6|0
1599589800000|2020-09-08 18:30:00|3035.1|2995.1|3032.6|3002.6|3035.1|3004.1|3032.6|2995.1|0
1599590100000|2020-09-08 18:35:00|3063.6|2995.1|3030.1|2998.1|3063.6|3002.6|3030.1|2995.1|0
1599590400000|2020-09-08 18:40:00|3029.1|2995.1|3027.1|2994.6|3036.1|2998.1|3027.1|2994.6|0
1599591300000|2020-09-08 18:55:00|3012.1|2995.1|3012.1|2995.1|3012.1|2995.1|3012.1|2995.1|0
1599591600000|2020-09-08 19:00:00||2994.6||2994.6||2995.1||2994.6|0
1599592800000|2020-09-08 19:20:00||2995.1||2995.1||2995.1||2995.1|0
1599593100000|2020-09-08 19:25:00||2995.6||2999.6||2999.6||2995.6|0
1599593400000|2020-09-08 19:30:00||3000.1||3000.1||3000.1||2995.1|0
1599593700000|2020-09-08 19:35:00||2995.1||3000.1||3000.1||2995.1|0
1599594000000|2020-09-08 19:40:00||2995.1||3000.1||3000.1||2995.1|0
1599594300000|2020-09-08 19:45:00||2994.6||2994.6||2994.6||2994.6|0
1599631200000|2020-09-09 06:00:00|3034.6|2995.1|3034.6|2994.6|3034.6|2995.1|3034.1|2994.6|0
1599631500000|2020-09-09 06:05:00||3001.1||3001.1||3001.1||3001.1|0
1599632100000|2020-09-09 06:15:00||2994.6||2994.6||2994.6||2994.6|0
1599633000000|2020-09-09 06:30:00|3015.6||3034.1||3034.1||3015.6||0
1599634500000|2020-09-09 06:55:00|3033.6|2995.1|3034.1|2995.6|3034.1|2995.6|3033.6|2995.1|0
1599634800000|2020-09-09 07:00:00|3033.6|3000.6|3054.6|3048.1|3054.6|3049.1|3033.6|3000.6|6
1599635100000|2020-09-09 07:05:00|3052.6|3047.6|3038.1|3031.6|3058.6|3051.6|3038.1|3031.6|1
1599635400000|2020-09-09 07:10:00|3038.6|3032.1|3048.1|3041.1|3049.6|3042.1|3036.6|3029.6|3
1599635700000|2020-09-09 07:15:00|3048.6|3041.6|3044.1|3038.1|3052.1|3045.1|3044.1|3037.1|0
1599636000000|2020-09-09 07:20:00|3044.6|3037.6|3053.1|3046.1|3054.1|3047.6|3044.1|3037.1|0
1599636300000|2020-09-09 07:25:00|3053.6|3045.6|3050.6|3044.1|3053.6|3047.1|3047.6|3040.6|0
1599636600000|2020-09-09 07:30:00|3051.1|3044.6|3056.1|3049.6|3057.6|3051.6|3050.6|3044.6|0
1599636900000|2020-09-09 07:35:00|3056.6|3050.1|3050.6|3044.1|3056.6|3050.6|3050.6|3044.1|1
1599637200000|2020-09-09 07:40:00|3051.1|3045.1|3055.6|3049.1|3056.1|3049.6|3051.1|3045.1|0
1599637500000|2020-09-09 07:45:00|3056.1|3049.6|3054.6|3048.1|3056.6|3050.1|3051.1|3044.1|0
1599637800000|2020-09-09 07:50:00|3055.1|3049.1|3060.1|3054.1|3061.1|3054.6|3054.6|3048.6|0
1599638100000|2020-09-09 07:55:00|3060.6|3053.6|3058.1|3051.6|3060.6|3054.6|3057.6|3051.1|0
1599638400000|2020-09-09 08:00:00|3058.6|3051.1|3065.6|3059.1|3066.1|3060.1|3057.6|3051.1|0
1599638700000|2020-09-09 08:05:00|3066.1|3059.6|3074.1|3067.1|3074.1|3067.1|3065.1|3058.1|0
1599639000000|2020-09-09 08:10:00|3073.6|3067.6|3069.1|3063.1|3076.1|3070.1|3067.6|3061.1|2
1599639300000|2020-09-09 08:15:00|3069.6|3063.6|3071.1|3065.1|3073.1|3067.1|3069.6|3063.6|8
1599639600000|2020-09-09 08:20:00|3071.6|3066.1|3068.6|3062.6|3078.1|3072.1|3068.6|3062.6|0
1599639900000|2020-09-09 08:25:00|3069.1|3063.6|3069.1|3063.1|3070.1|3064.6|3067.1|3060.6|0
1599640200000|2020-09-09 08:30:00|3069.6|3064.1|3068.1|3062.1|3071.1|3065.1|3066.6|3061.1|0
1599640500000|2020-09-09 08:35:00|3067.6|3062.6|3067.6|3061.6|3069.6|3063.1|3067.1|3061.1|0
1599640800000|2020-09-09 08:40:00|3067.1|3061.1|3064.1|3058.1|3067.1|3061.6|3063.6|3058.1|0
1599641100000|2020-09-09 08:45:00|3064.6|3059.1|3066.1|3060.1|3066.1|3063.1|3064.6|3059.1|0
1599641400000|2020-09-09 08:50:00|3067.6|3060.6|3065.1|3059.1|3068.1|3062.1|3064.6|3058.6|0
1599641700000|2020-09-09 08:55:00|3065.6|3059.6|3066.6|3060.6|3068.6|3062.1|3065.6|3059.6|0
1599642000000|2020-09-09 09:00:00|3066.1|3060.1|3065.1|3058.6|3067.6|3061.6|3063.1|3057.1|0
1599642300000|2020-09-09 09:05:00|3065.6|3059.1|3067.1|3061.1|3068.6|3062.6|3065.6|3059.1|0
1599642600000|2020-09-09 09:10:00|3066.6|3060.6|3068.1|3062.6|3069.1|3064.6|3065.6|3059.1|2
1599642900000|2020-09-09 09:15:00|3068.6|3063.1|3068.1|3062.6|3069.1|3063.6|3067.1|3061.1|0
1599643200000|2020-09-09 09:20:00|3068.6|3062.1|3069.6|3063.6|3071.1|3064.6|3068.1|3061.6|0
1599643500000|2020-09-09 09:25:00|3069.1|3063.1|3070.1|3064.1|3071.6|3065.6|3069.1|3063.1|0
1599643800000|2020-09-09 09:30:00|3070.6|3063.6|3070.1|3063.6|3070.6|3064.1|3068.6|3062.1|0
1599644100000|2020-09-09 09:35:00|3070.6|3064.6|3070.6|3064.6|3073.1|3066.6|3070.1|3064.1|0
1599644400000|2020-09-09 09:40:00|3070.1|3064.1|3070.1|3064.1|3070.6|3065.6|3067.6|3061.6|1
1599644700000|2020-09-09 09:45:00|3070.6|3064.6|3073.1|3066.1|3073.1|3066.6|3070.6|3064.6|0
1599645000000|2020-09-09 09:50:00|3072.6|3066.6|3070.6|3065.1|3072.6|3067.6|3070.1|3064.1|0
1599645300000|2020-09-09 09:55:00|3071.1|3064.6|3068.1|3062.1|3072.1|3065.6|3067.6|3061.1|0
1599645600000|2020-09-09 10:00:00|3068.6|3062.6|3066.1|3060.6|3070.1|3064.1|3066.1|3060.6|0
1599645900000|2020-09-09 10:05:00|3065.6|3060.1|3066.6|3060.6|3067.1|3061.1|3064.1|3058.1|0
1599646200000|2020-09-09 10:10:00|3067.1|3061.1|3064.6|3059.1|3067.6|3061.6|3064.6|3058.1|0
1599646500000|2020-09-09 10:15:00|3064.1|3058.6|3064.6|3058.1|3064.6|3058.6|3062.1|3056.6|0
1599646800000|2020-09-09 10:20:00|3064.1|3059.1|3066.1|3059.6|3066.6|3060.1|3064.1|3058.6|0
1599647100000|2020-09-09 10:25:00|3065.6|3059.1|3066.6|3061.1|3066.6|3061.1|3064.1|3058.6|0
1599647400000|2020-09-09 10:30:00|3067.1|3061.6|3067.6|3061.6|3068.6|3063.1|3065.6|3059.6|0
1599647700000|2020-09-09 10:35:00|3068.1|3061.1|3066.1|3060.1|3068.1|3061.1|3065.1|3059.1|0
1599648000000|2020-09-09 10:40:00|3065.6|3059.6|3065.6|3059.6|3066.6|3060.6|3065.1|3059.6|0
1599648300000|2020-09-09 10:45:00|3066.1|3060.1|3064.6|3058.6|3066.6|3060.6|3063.6|3057.6|0
1599648600000|2020-09-09 10:50:00|3065.1|3059.6|3065.1|3059.6|3066.6|3060.6|3064.6|3058.6|0
1599648900000|2020-09-09 10:55:00|3065.6|3060.1|3069.1|3063.1|3069.6|3063.1|3065.6|3060.1|0
1599649200000|2020-09-09 11:00:00|3069.6|3062.6|3067.1|3060.6|3071.6|3063.6|3066.6|3060.1|0
1599649500000|2020-09-09 11:05:00|3066.6|3060.1|3063.1|3056.6|3066.6|3060.1|3062.6|3056.6|0
1599649800000|2020-09-09 11:10:00|3062.6|3057.1|3060.6|3054.6|3063.6|3057.6|3060.6|3054.6|9
1599650100000|2020-09-09 11:15:00|3061.1|3055.6|3060.6|3054.6|3062.1|3055.6|3060.1|3054.6|0
1599650400000|2020-09-09 11:20:00|3060.1|3054.1|3060.1|3054.6|3060.1|3054.6|3057.6|3054.1|0
1599650700000|2020-09-09 11:25:00|3059.6|3055.6|3062.6|3056.6|3062.6|3056.6|3059.1|3055.6|0
1599651000000|2020-09-09 11:30:00|3063.1|3056.1|3065.6|3059.6|3065.6|3059.6|3062.1|3056.1|0
1599651300000|2020-09-09 11:35:00|3066.1|3060.6|3067.1|3060.6|3068.6|3062.6|3066.1|3060.6|0
1599651600000|2020-09-09 11:40:00|3066.6|3060.1|3065.6|3059.1|3066.6|3060.1|3063.1|3057.1|0
1599651900000|2020-09-09 11:45:00|3066.1|3059.6|3065.1|3059.1|3066.6|3060.6|3065.1|3059.1|0
1599652200000|2020-09-09 11:50:00|3065.6|3060.1|3067.1|3060.6|3067.1|3061.1|3065.6|3059.1|0
1599652500000|2020-09-09 11:55:00|3067.6|3061.1|3067.1|3061.1|3068.1|3062.1|3067.1|3061.1|0
1599652800000|2020-09-09 12:00:00|3066.6|3060.6|3068.1|3061.6|3069.6|3063.1|3066.6|3060.6|0
1599653100000|2020-09-09 12:05:00|3067.6|3061.1|3068.6|3061.6|3068.6|3062.1|3065.6|3059.1|0
1599653400000|2020-09-09 12:10:00|3068.1|3062.6|3068.1|3062.1|3069.1|3062.6|3067.6|3061.6|0
1599653700000|2020-09-09 12:15:00|3068.6|3062.6|3068.1|3062.1|3070.1|3063.1|3068.1|3061.6|0
1599654000000|2020-09-09 12:20:00|3067.6|3061.6|3067.6|3062.6|3069.1|3063.6|3067.6|3061.6|2
1599654300000|2020-09-09 12:25:00|3068.1|3062.1|3066.6|3061.6|3068.1|3062.1|3066.1|3061.6|1
1599654600000|2020-09-09 12:30:00|3066.1|3061.1|3065.6|3060.1|3066.1|3061.1|3065.1|3060.1|0
1599654900000|2020-09-09 12:35:00|3066.1|3060.6|3069.6|3064.6|3069.6|3064.6|3066.1|3060.6|0
1599655200000|2020-09-09 12:40:00|3070.1|3064.1|3068.6|3064.1|3070.1|3064.6|3068.6|3063.6|2
1599655500000|2020-09-09 12:45:00|3068.1|3064.6|3069.6|3064.6|3070.1|3064.6|3068.1|3064.1|0
1599655800000|2020-09-09 12:50:00|3069.1|3064.1|3065.1|3060.1|3069.1|3064.6|3063.6|3059.1|37
1599656100000|2020-09-09 12:55:00|3064.6|3059.6|3066.6|3061.6|3068.1|3063.1|3064.1|3059.1|0
1599656400000|2020-09-09 13:00:00|3066.1|3061.1|3068.6|3063.6|3070.1|3065.1|3066.1|3061.1|0
1599656700000|2020-09-09 13:05:00|3069.1|3064.1|3074.6|3069.6|3074.6|3069.6|3069.1|3064.1|0
1599657000000|2020-09-09 13:10:00|3074.1|3069.1|3077.6|3073.1|3077.6|3073.1|3073.6|3068.6|0
1599657300000|2020-09-09 13:15:00|3078.1|3072.6|3079.6|3074.1|3079.6|3074.1|3076.1|3071.6|0
1599657600000|2020-09-09 13:20:00|3080.1|3074.6|3081.1|3076.1|3082.1|3077.1|3080.1|3074.6|0
1599657900000|2020-09-09 13:25:00|3081.6|3076.6|3080.6|3075.1|3083.6|3078.1|3079.1|3074.1|0
1599658200000|2020-09-09 13:30:00|3080.1|3074.6|3079.1|3074.1|3082.1|3077.6|3078.1|3073.1|0
1599658500000|2020-09-09 13:35:00|3079.6|3075.1|3074.1|3069.1|3085.1|3080.1|3074.1|3069.1|0
1599658800000|2020-09-09 13:40:00|3074.6|3070.1|3078.1|3073.6|3083.1|3077.6|3074.6|3070.1|0
1599659100000|2020-09-09 13:45:00|3078.6|3073.1|3078.6|3073.1|3082.1|3077.1|3078.1|3073.1|0
1599659400000|2020-09-09 13:50:00|3079.1|3073.6|3084.1|3079.1|3084.6|3079.1|3077.6|3072.6|0
1599659700000|2020-09-09 13:55:00|3083.6|3078.6|3087.6|3082.6|3087.6|3082.6|3083.1|3078.6|0
1599660000000|2020-09-09 14:00:00|3088.1|3083.1|3089.6|3084.6|3092.1|3087.1|3088.1|3083.1|1
1599660300000|2020-09-09 14:05:00|3090.1|3085.1|3087.1|3082.1|3091.1|3086.1|3087.1|3082.1|0
1599660600000|2020-09-09 14:10:00|3087.6|3082.6|3086.1|3081.1|3088.6|3083.1|3084.6|3079.6|3
1599660900000|2020-09-09 14:15:00|3086.6|3082.1|3088.6|3083.6|3090.6|3085.1|3086.6|3082.1|0
1599661200000|2020-09-09 14:20:00|3088.1|3083.1|3090.1|3084.6|3090.1|3084.6|3087.1|3082.1|0
1599661500000|2020-09-09 14:25:00|3090.6|3085.1|3095.6|3091.1|3100.6|3092.1|3090.6|3080.1|4
1599661800000|2020-09-09 14:30:00|3096.1|3090.6|3098.6|3093.6|3098.6|3093.6|3096.1|3090.6|0
1599662100000|2020-09-09 14:35:00|3099.1|3094.1|3103.6|3098.6|3103.6|3098.6|3099.1|3094.1|0
1599662400000|2020-09-09 14:40:00|3104.1|3099.1|3102.6|3098.1|3108.1|3103.1|3102.6|3098.1|5
1599662700000|2020-09-09 14:45:00|3103.1|3098.6|3099.1|3093.6|3105.1|3100.1|3097.6|3092.6|0
1599663000000|2020-09-09 14:50:00|3099.6|3094.1|3099.1|3094.1|3101.1|3095.6|3098.6|3093.6|0
1599663300000|2020-09-09 14:55:00|3099.6|3094.6|3101.1|3095.6|3102.1|3097.1|3099.1|3094.6|0
1599663600000|2020-09-09 15:00:00|3101.6|3096.6|3106.6|3101.1|3106.6|3101.1|3101.6|3096.6|0
1599663900000|2020-09-09 15:05:00|3106.1|3100.6|3096.6|3091.6|3106.1|3101.1|3096.6|3091.6|1
1599664200000|2020-09-09 15:10:00|3096.1|3091.1|3097.1|3091.6|3098.6|3093.1|3096.1|3091.1|1
1599664500000|2020-09-09 15:15:00|3096.6|3092.1|3096.6|3093.6|3098.1|3093.6|3095.6|3090.6|0
1599664800000|2020-09-09 15:20:00|3097.1|3094.1|3098.1|3093.1|3098.1|3095.1|3097.1|3092.1|5
1599665100000|2020-09-09 15:25:00|3097.6|3092.6|3101.1|3094.1|3101.1|3095.1|3097.6|3092.6|0
1599665400000|2020-09-09 15:30:00|3101.6|3093.6|3098.1|3090.1|3102.1|3094.6|3097.1|3089.1|0
1599665700000|2020-09-09 15:35:00|3098.6|3090.6|3110.6|3083.6|3112.1|3092.1|3098.6|3079.1|0
1599666000000|2020-09-09 15:40:00|3111.1|3081.6|3109.6|3079.6|3112.6|3081.6|3109.6|3043.6|0
1599666600000|2020-09-09 15:50:00|3112.6||3112.6||3112.6||3112.6||0
1599667500000|2020-09-09 16:05:00||3073.1||3079.6||3079.6||3043.6|0
1599667800000|2020-09-09 16:10:00||3080.1||3082.1||3082.1||3080.1|0
1599668100000|2020-09-09 16:15:00||3043.6||3081.1||3081.1||3043.6|0
1599668400000|2020-09-09 16:20:00||3043.6||3081.1||3081.1||3043.6|0
1599668700000|2020-09-09 16:25:00||3043.6||3079.1||3079.1||3043.6|0
1599669000000|2020-09-09 16:30:00||3043.6||3069.1||3069.1||3043.6|0
1599669300000|2020-09-09 16:35:00||3061.6||3069.6||3069.6||3061.6|0
1599669600000|2020-09-09 16:40:00||3062.6||3070.1||3070.1||3062.6|0
1599669900000|2020-09-09 16:45:00||3051.6||3070.6||3070.6||3051.6|0
1599670200000|2020-09-09 16:50:00||3063.6||3071.1||3071.1||3063.6|0
1599670500000|2020-09-09 16:55:00||3064.1||3071.6||3071.6||3064.1|0
1599670800000|2020-09-09 17:00:00||3057.6||3072.6||3072.6||3057.6|0
1599671400000|2020-09-09 17:10:00||3065.1||3073.6||3073.6||3065.1|0
1599672000000|2020-09-09 17:20:00||3058.6||3074.6||3074.6||3058.6|0
1599672300000|2020-09-09 17:25:00|3094.6||3112.6||3112.6||3094.6||1
1599672600000|2020-09-09 17:30:00||3058.6||3076.1||3076.1||3058.6|0
1599672900000|2020-09-09 17:35:00||3058.6||3076.6||3076.6||3058.6|0
1599673500000|2020-09-09 17:45:00||3056.1||3078.1||3078.1||3056.1|0
1599673800000|2020-09-09 17:50:00||3058.6||3079.6||3079.6||3056.6|0
1599675600000|2020-09-09 18:20:00||3072.1||3080.1||3080.1||3072.1|0
1599677100000|2020-09-09 18:45:00||3073.1||3080.6||3080.6||3073.1|0
1599677400000|2020-09-09 18:50:00||3073.6||3081.6||3081.6||3073.6|0
1599677700000|2020-09-09 18:55:00||3074.6||3082.1||3082.1||3074.6|0
1599678000000|2020-09-09 19:00:00||3063.1||3083.1||3083.1||3063.1|0
1599678300000|2020-09-09 19:05:00||3076.1||3084.6||3084.6||3063.1|0
1599678600000|2020-09-09 19:10:00||3077.6||3085.1||3085.1||3077.6|0
1599678900000|2020-09-09 19:15:00||3078.1||3085.6||3085.6||3078.1|0
1599679200000|2020-09-09 19:20:00||3064.1||3086.1||3086.1||3064.1|0
1599679500000|2020-09-09 19:25:00||3064.1||3086.6||3086.6||3064.1|0
1599679800000|2020-09-09 19:30:00||3064.1||3087.1||3087.1||3064.1|0
1599680100000|2020-09-09 19:35:00||3080.1||3086.1||3093.1||3061.1|0
1599680400000|2020-09-09 19:40:00||3086.6||3088.1||3088.1||3080.1|0
1599680700000|2020-09-09 19:45:00||3081.6||3087.6||3088.1||3080.6|0
1599681000000|2020-09-09 19:50:00||3080.6||3083.1||3083.1||3074.1|0
1599681300000|2020-09-09 19:55:00||3075.6||3082.6||3084.6||3054.6|0
1599717600000|2020-09-10 06:00:00|3141.6|3077.6|3112.6|3077.1|3143.1|3078.1|3112.6|3076.1|0
1599720900000|2020-09-10 06:55:00||3077.6||3077.6||3077.6||3077.6|0
1599721200000|2020-09-10 07:00:00|3112.1|3077.1|3105.6|3100.6|3112.1|3101.1|3101.6|3077.1|0
1599721500000|2020-09-10 07:05:00|3106.1|3100.1|3100.6|3095.1|3110.6|3105.6|3100.1|3095.1|0
1599721800000|2020-09-10 07:10:00|3100.1|3094.6|3096.1|3091.1|3100.1|3095.6|3094.6|3089.6|0
1599722100000|2020-09-10 07:15:00|3095.6|3090.6|3095.6|3090.6|3097.6|3092.1|3092.1|3088.1|0
1599722400000|2020-09-10 07:20:00|3095.1|3090.1|3090.1|3085.1|3095.1|3090.1|3087.1|3082.6|0
1599722700000|2020-09-10 07:25:00|3089.6|3085.6|3086.1|3081.1|3091.6|3086.1|3084.1|3079.1|0
1599723000000|2020-09-10 07:30:00|3085.6|3080.6|3070.3|3065.3|3085.6|3080.6|3070.3|3065.3|0
1599723300000|2020-09-10 07:35:00|3070.8|3065.8|3077.8|3072.3|3077.8|3072.3|3070.8|3065.8|0
1599723600000|2020-09-10 07:40:00|3078.3|3072.8|3077.8|3072.8|3081.3|3076.3|3076.8|3071.8|0
1599723900000|2020-09-10 07:45:00|3077.3|3072.3|3086.8|3081.8|3086.8|3081.8|3077.3|3072.3|0
1599724200000|2020-09-10 07:50:00|3086.3|3081.3|3082.8|3077.8|3086.8|3081.3|3080.3|3075.3|0
1599724500000|2020-09-10 07:55:00|3083.3|3078.3|3085.8|3080.8|3088.8|3083.8|3082.8|3078.3|0
1599724800000|2020-09-10 08:00:00|3085.3|3080.3|3085.3|3080.8|3087.3|3083.3|3083.8|3078.8|1
1599725100000|2020-09-10 08:05:00|3085.8|3080.3|3085.3|3080.3|3086.8|3081.8|3083.8|3078.8|0
1599725400000|2020-09-10 08:10:00|3085.8|3080.8|3085.8|3080.8|3088.3|3082.8|3084.8|3079.8|0
1599725700000|2020-09-10 08:15:00|3085.3|3080.3|3082.8|3077.8|3086.8|3081.3|3080.3|3075.3|0
1599726000000|2020-09-10 08:20:00|3082.3|3077.3|3079.8|3074.8|3082.3|3077.3|3079.8|3074.8|0
1599726300000|2020-09-10 08:25:00|3079.3|3074.3|3080.3|3075.3|3080.8|3075.8|3079.3|3074.3|0
1599726600000|2020-09-10 08:30:00|3079.8|3074.8|3078.8|3073.8|3081.3|3075.8|3078.3|3073.8|0
1599726900000|2020-09-10 08:35:00|3079.3|3074.3|3082.8|3077.8|3082.8|3077.8|3079.3|3074.3|0
1599727200000|2020-09-10 08:40:00|3082.3|3077.3|3082.8|3077.8|3083.3|3078.3|3080.3|3075.3|0
1599727500000|2020-09-10 08:45:00|3082.3|3078.3|3083.3|3078.3|3083.8|3078.8|3082.3|3078.3|0
1599727800000|2020-09-10 08:50:00|3083.8|3078.8|3083.3|3077.8|3083.8|3079.3|3082.8|3077.8|0
1599728100000|2020-09-10 08:55:00|3082.8|3077.3|3082.3|3077.3|3084.8|3079.3|3082.3|3077.3|0
1599728400000|2020-09-10 09:00:00|3081.8|3076.8|3084.8|3079.8|3084.8|3079.8|3080.8|3075.8|0
1599728700000|2020-09-10 09:05:00|3084.3|3079.3|3088.3|3083.3|3088.3|3083.3|3084.3|3079.3|0
1599729000000|2020-09-10 09:10:00|3088.8|3083.8|3089.3|3083.8|3089.3|3084.3|3088.3|3083.3|0
1599729300000|2020-09-10 09:15:00|3089.8|3084.3|3087.8|3082.3|3089.8|3084.8|3087.3|3082.3|0
1599729600000|2020-09-10 09:20:00|3087.3|3081.8|3086.8|3082.3|3087.8|3082.3|3085.3|3080.3|0
1599729900000|2020-09-10 09:25:00|3086.3|3081.8|3086.8|3082.3|3086.8|3082.3|3085.3|3080.3|0
1599730200000|2020-09-10 09:30:00|3087.3|3081.8|3088.3|3082.8|3088.3|3082.8|3087.3|3081.8|0
1599730500000|2020-09-10 09:35:00|3087.8|3082.3|3089.3|3084.3|3089.8|3085.3|3087.3|3082.3|0
1599730800000|2020-09-10 09:40:00|3088.8|3083.8|3085.8|3080.8|3088.8|3083.8|3084.8|3079.8|0
1599731100000|2020-09-10 09:45:00|3085.3|3080.3|3087.3|3082.3|3087.3|3082.3|3085.3|3080.3|0
1599731400000|2020-09-10 09:50:00|3086.8|3081.8|3085.8|3081.3|3087.3|3082.3|3085.8|3081.3|0
1599731700000|2020-09-10 09:55:00|3086.3|3080.8|3086.8|3081.8|3087.3|3081.8|3085.3|3080.8|0
1599732000000|2020-09-10 10:00:00|3087.3|3082.8|3089.8|3084.8|3090.3|3084.8|3086.8|3082.8|0
1599732300000|2020-09-10 10:05:00|3089.3|3084.3|3088.3|3083.8|3090.3|3085.8|3088.3|3083.8|0
1599732600000|2020-09-10 10:10:00|3088.8|3083.3|3089.3|3084.8|3089.8|3084.8|3087.3|3082.8|0
1599732900000|2020-09-10 10:15:00|3089.8|3085.3|3086.3|3081.3|3090.8|3085.8|3086.3|3081.3|0
1599733200000|2020-09-10 10:20:00|3085.8|3080.8|3082.8|3077.8|3085.8|3080.8|3082.3|3077.3|0
1599733500000|2020-09-10 10:25:00|3082.3|3077.3|3081.3|3075.8|3082.3|3077.3|3079.8|3075.3|0
1599733800000|2020-09-10 10:30:00|3080.8|3076.3|3079.3|3074.8|3082.3|3076.8|3079.3|3074.8|0
1599734100000|2020-09-10 10:35:00|3079.8|3074.3|3076.8|3071.8|3079.8|3074.3|3076.8|3071.3|0
1599734400000|2020-09-10 10:40:00|3077.3|3071.3|3075.3|3071.8|3077.3|3072.3|3074.8|3071.3|0
1599734700000|2020-09-10 10:45:00|3074.8|3072.3|3077.3|3072.3|3077.8|3072.8|3074.3|3071.8|0
1599735000000|2020-09-10 10:50:00|3077.8|3071.8|3077.8|3073.8|3078.8|3073.8|3076.3|3071.8|0
1599735300000|2020-09-10 10:55:00|3078.3|3073.3|3074.3|3069.3|3079.8|3074.3|3074.3|3068.8|0
1599735600000|2020-09-10 11:00:00|3077.3|3068.8|3076.8|3071.8|3089.8|3071.8|3075.3|3065.3|0
1599735900000|2020-09-10 11:05:00|3077.3|3072.3|3073.8|3068.8|3078.3|3073.8|3073.8|3068.3|0
1599736200000|2020-09-10 11:10:00|3074.3|3068.3|3070.3|3065.3|3074.3|3068.8|3070.3|3065.3|0
1599736500000|2020-09-10 11:15:00|3070.8|3065.8|3070.3|3065.3|3071.3|3066.3|3070.3|3064.8|0
1599736800000|2020-09-10 11:20:00|3070.8|3066.3|3074.3|3069.3|3074.3|3069.3|3070.8|3066.3|0
1599737100000|2020-09-10 11:25:00|3074.8|3069.8|3077.3|3072.3|3077.8|3072.3|3074.8|3069.8|0
1599737400000|2020-09-10 11:30:00|3077.8|3072.8|3077.3|3072.8|3078.3|3073.3|3076.8|3071.8|0
1599737700000|2020-09-10 11:35:00|3077.8|3072.3|3076.8|3071.8|3077.8|3073.3|3076.3|3071.3|0
1599738000000|2020-09-10 11:40:00|3076.3|3071.3|3080.3|3072.3|3080.3|3073.8|3076.3|3071.3|0
1599738300000|2020-09-10 11:45:00|3079.8|3071.8|3078.8|3074.3|3079.8|3074.3|3076.3|3071.8|0
1599738600000|2020-09-10 11:50:00|3078.3|3073.8|3079.3|3074.3|3080.3|3075.3|3078.3|3073.8|0
1599738900000|2020-09-10 11:55:00|3079.8|3075.3|3079.3|3074.3|3079.8|3075.3|3078.8|3073.8|0
1599739200000|2020-09-10 12:00:00|3079.8|3075.3|3080.8|3075.8|3080.8|3075.8|3079.3|3074.3|0
1599739500000|2020-09-10 12:05:00|3081.3|3075.3|3079.3|3074.3|3082.3|3077.3|3078.8|3073.8|0
1599739800000|2020-09-10 12:10:00|3078.8|3073.8|3079.3|3074.3|3079.8|3074.3|3078.3|3073.3|0
1599740100000|2020-09-10 12:15:00|3078.8|3073.8|3079.8|3075.3|3080.3|3075.3|3077.3|3072.3|0
1599740400000|2020-09-10 12:20:00|3080.3|3074.8|3081.3|3076.3|3081.3|3076.3|3080.3|3074.8|0
1599740700000|2020-09-10 12:25:00|3080.8|3075.8|3079.8|3071.8|3080.8|3075.8|3078.3|3071.8|0
1599741000000|2020-09-10 12:30:00|3080.3|3071.3|3073.3|3068.3|3080.3|3073.8|3071.3|3066.3|0
1599741300000|2020-09-10 12:35:00|3072.8|3067.8|3076.8|3071.8|3078.3|3072.8|3072.3|3067.8|0
1599741600000|2020-09-10 12:40:00|3077.3|3072.8|3075.8|3071.3|3077.3|3072.8|3074.8|3069.8|0
1599741900000|2020-09-10 12:45:00|3075.3|3070.8|3078.8|3073.3|3079.8|3074.8|3074.8|3069.8|0
1599742200000|2020-09-10 12:50:00|3078.3|3073.8|3078.8|3073.8|3080.3|3075.3|3078.3|3073.3|0
1599742500000|2020-09-10 12:55:00|3079.3|3074.3|3079.8|3074.3|3080.3|3074.8|3078.3|3073.3|0
1599742800000|2020-09-10 13:00:00|3080.3|3074.8|3078.8|3073.8|3080.3|3075.3|3077.3|3071.8|0
1599743100000|2020-09-10 13:05:00|3079.3|3073.3|3079.8|3074.8|3080.8|3075.3|3077.3|3072.8|0
1599743400000|2020-09-10 13:10:00|3080.3|3075.3|3078.3|3073.3|3080.8|3075.8|3078.3|3073.3|1
1599743700000|2020-09-10 13:15:00|3077.8|3072.8|3081.8|3076.8|3081.8|3076.8|3077.8|3072.8|0
1599744000000|2020-09-10 13:20:00|3081.3|3076.3|3079.3|3074.8|3081.3|3076.3|3079.3|3074.8|0
1599744300000|2020-09-10 13:25:00|3078.8|3074.3|3079.8|3074.8|3080.3|3075.8|3078.3|3073.8|0
1599744600000|2020-09-10 13:30:00|3079.3|3074.3|3085.8|3080.3|3085.8|3080.8|3078.3|3073.3|0
1599744900000|2020-09-10 13:35:00|3084.8|3079.8|3085.8|3080.3|3086.3|3081.3|3083.3|3078.3|1
1599745200000|2020-09-10 13:40:00|3085.3|3079.8|3082.3|3077.3|3085.8|3080.8|3081.3|3076.3|1
1599745500000|2020-09-10 13:45:00|3081.8|3076.8|3079.3|3074.8|3083.3|3078.3|3079.3|3074.8|0
1599745800000|2020-09-10 13:50:00|3078.3|3074.3|3077.8|3072.8|3078.3|3074.8|3075.3|3070.3|0
1599746100000|2020-09-10 13:55:00|3078.3|3073.3|3076.8|3071.3|3078.3|3073.3|3074.3|3069.3|0
1599746400000|2020-09-10 14:00:00|3077.3|3071.8|3081.3|3076.8|3081.3|3076.8|3077.3|3071.3|0
1599746700000|2020-09-10 14:05:00|3081.8|3076.3|3085.8|3080.3|3085.8|3080.8|3080.8|3075.8|0
1599747000000|2020-09-10 14:10:00|3086.3|3080.8|3084.8|3079.8|3086.3|3081.3|3083.3|3077.8|0
1599747300000|2020-09-10 14:15:00|3085.3|3079.3|3081.8|3076.3|3086.8|3082.3|3081.8|3076.3|0
1599747600000|2020-09-10 14:20:00|3081.3|3075.8|3080.3|3075.8|3082.3|3077.8|3078.8|3073.8|0
1599747900000|2020-09-10 14:25:00|3079.3|3075.3|3081.8|3074.8|3083.3|3075.8|3078.3|3073.3|4
1599748200000|2020-09-10 14:30:00|3082.3|3074.3|3084.8|3079.8|3084.8|3079.8|3081.3|3074.3|0
1599748500000|2020-09-10 14:35:00|3085.3|3080.3|3082.8|3078.3|3085.3|3080.3|3081.3|3075.8|0
1599748800000|2020-09-10 14:40:00|3082.3|3077.8|3078.8|3073.8|3082.8|3078.3|3078.8|3073.8|0
1599749100000|2020-09-10 14:45:00|3078.3|3073.3|3072.3|3067.3|3078.3|3073.3|3069.3|3064.8|17
1599749400000|2020-09-10 14:50:00|3071.8|3066.8|3072.3|3067.3|3073.3|3068.8|3071.3|3066.8|0
1599749700000|2020-09-10 14:55:00|3072.8|3067.8|3066.3|3061.8|3072.8|3068.3|3065.8|3060.8|0
1599750000000|2020-09-10 15:00:00|3065.3|3061.3|3069.3|3065.3|3069.3|3065.3|3064.8|3060.3|0
1599750300000|2020-09-10 15:05:00|3069.8|3064.8|3070.3|3065.3|3071.3|3066.8|3069.8|3064.8|0
1599750600000|2020-09-10 15:10:00|3069.3|3065.8|3072.3|3067.8|3074.3|3069.8|3068.3|3063.8|0
1599750900000|2020-09-10 15:15:00|3071.8|3067.3|3071.8|3067.3|3072.3|3067.8|3068.8|3064.3|2
1599751200000|2020-09-10 15:20:00|3072.3|3067.8|3074.3|3069.8|3074.3|3069.8|3072.3|3067.3|0
1599751500000|2020-09-10 15:25:00|3074.8|3070.3|3074.3|3069.8|3076.3|3071.3|3074.3|3069.8|0
1599751800000|2020-09-10 15:30:00|3076.3|3069.3|3073.8|3062.8|3090.3|3069.3|3073.8|3062.3|1
1599752100000|2020-09-10 15:35:00|3074.3|3062.3|3074.3|3056.8|3074.3|3062.3|3074.3|3054.8|0
1599752400000|2020-09-10 15:40:00||3050.8||3056.8||3056.8||3050.8|0
1599752700000|2020-09-10 15:45:00||3050.8||3056.3||3056.8||3044.8|0
1599753000000|2020-09-10 15:50:00||3018.3||3056.3||3056.3||3018.3|0
1599753300000|2020-09-10 15:55:00||3050.3||3050.3||3050.3||3050.3|0
1599753600000|2020-09-10 16:00:00||3050.8||3049.3||3054.8||3018.3|0
1599753900000|2020-09-10 16:05:00||3043.3||3053.3||3053.3||3018.3|0
1599754500000|2020-09-10 16:15:00||3047.3||3050.3||3051.8||3018.3|0
1599754800000|2020-09-10 16:20:00||3018.3||3046.8||3048.8||3017.8|0
1599755400000|2020-09-10 16:30:00|3073.8|3040.8|3073.8|3040.8|3073.8|3040.8|3073.8|3040.8|0
1599755700000|2020-09-10 16:35:00||3034.8||3039.3||3039.3||3034.8|0
1599756000000|2020-09-10 16:40:00||3018.3||3039.3||3039.3||3018.3|0
1599756600000|2020-09-10 16:50:00|3073.3|3039.8|3074.3|3043.8|3074.3|3043.8|3073.3|3039.8|0
1599757200000|2020-09-10 17:00:00|3073.8|3044.3|3074.3|3045.3|3074.3|3045.3|3073.3|3038.3|0
1599757800000|2020-09-10 17:10:00||3045.8||3040.3||3045.8||3018.3|0
1599758400000|2020-09-10 17:20:00||3033.8||3041.3||3041.3||3033.8|0
1599758700000|2020-09-10 17:25:00||3018.3||3042.8||3042.8||3018.3|0
1599759000000|2020-09-10 17:30:00||3018.3||3044.3||3044.3||3018.3|0
1599759300000|2020-09-10 17:35:00||3037.8||3045.3||3045.3||3018.3|0
1599759600000|2020-09-10 17:40:00||3038.8||3045.3||3045.3||3038.8|0
1599760200000|2020-09-10 17:50:00|3073.8||3072.8||3074.3||3072.8||0
1599760500000|2020-09-10 17:55:00|3073.8||3073.3||3073.8||3073.3||0
1599760800000|2020-09-10 18:00:00|3072.8||3073.8||3073.8||3072.3||0
1599761100000|2020-09-10 18:05:00|3073.3||3073.3||3073.3||3073.3||0
1599761400000|2020-09-10 18:10:00|3073.8|3039.3|3071.3|3039.3|3073.8|3039.3|3071.3|3039.3|0
1599761700000|2020-09-10 18:15:00|3070.8||3070.8||3070.8||3070.8||0
1599762300000|2020-09-10 18:25:00||3033.3||3033.3||3033.3||3033.3|0
1599762600000|2020-09-10 18:30:00||3033.8||3037.8||3037.8||3033.8|0
1599762900000|2020-09-10 18:35:00||3018.3||3038.8||3040.8||3018.3|0
1599763200000|2020-09-10 18:40:00||3018.3||3035.3||3036.8||3018.3|0
1599763500000|2020-09-10 18:45:00|3070.3|3018.3|3070.8|3038.3|3070.8|3040.3|3070.3|3018.3|0
1599763800000|2020-09-10 18:50:00|3071.3|3018.3|3070.8|3039.8|3071.3|3043.8|3070.8|3018.3|0
1599764100000|2020-09-10 18:55:00|3071.3|3018.3|3071.3|3044.8|3071.3|3044.8|3071.3|3018.3|0
1599764400000|2020-09-10 19:00:00|3070.8|3042.8|3070.8|3040.8|3071.3|3042.8|3070.8|3018.3|0
1599764700000|2020-09-10 19:05:00||3018.3||3032.3||3038.8||3018.3|0
1599765000000|2020-09-10 19:10:00||3018.3||3036.8||3036.8||3018.3|0
1599765300000|2020-09-10 19:15:00||3018.3||3032.8||3034.8||3018.3|0
1599765600000|2020-09-10 19:20:00||3018.3||3033.3||3033.3||3018.3|0
1599765900000|2020-09-10 19:25:00||3027.3||3038.8||3038.8||3027.3|0
1599766200000|2020-09-10 19:30:00||3018.3||3036.8||3036.8||3018.3|0
1599766500000|2020-09-10 19:35:00||3018.3||3036.8||3036.8||3018.3|0
1599766800000|2020-09-10 19:40:00|3071.3|3018.3|3070.8|3041.3|3071.3|3041.3|3070.8|3018.3|0
1599767100000|2020-09-10 19:45:00||3018.3||3033.3||3041.3||3018.3|0
1599767400000|2020-09-10 19:50:00||3033.8||3038.3||3038.3||3018.3|0
1599767700000|2020-09-10 19:55:00||3032.3||3029.3||3038.3||3018.3|0
1599804000000|2020-09-11 06:00:00|3099.3|3041.8|3098.8|3018.3|3099.3|3041.8|3097.8|3018.3|0
1599806100000|2020-09-11 06:35:00||3018.8||3018.8||3018.8||3018.8|0
1599806400000|2020-09-11 06:40:00||3057.8||3018.8||3057.8||3018.8|0
1599807300000|2020-09-11 06:55:00|3098.3|3019.3|3098.8|3038.3|3098.8|3038.3|3098.3|3019.3|0
1599807600000|2020-09-11 07:00:00|3076.8|3044.3|3074.8|3069.8|3098.8|3069.8|3067.8|3044.3|0
1599807900000|2020-09-11 07:05:00|3075.3|3070.3|3082.3|3077.3|3085.8|3080.8|3075.3|3069.8|0
1599808200000|2020-09-11 07:10:00|3081.8|3076.8|3076.8|3071.3|3082.8|3077.3|3075.3|3070.3|0
1599808500000|2020-09-11 07:15:00|3076.3|3071.8|3078.8|3073.3|3079.3|3073.8|3075.3|3069.8|2
1599808800000|2020-09-11 07:20:00|3079.3|3073.8|3086.8|3081.3|3088.3|3083.3|3078.8|3073.8|0
1599809100000|2020-09-11 07:25:00|3087.3|3081.8|3083.8|3078.3|3088.8|3083.3|3083.8|3078.3|0
1599809400000|2020-09-11 07:30:00|3084.3|3078.8|3081.8|3076.3|3084.3|3079.3|3079.3|3073.8|0
1599809700000|2020-09-11 07:35:00|3082.3|3076.8|3075.8|3073.3|3082.3|3077.3|3075.8|3073.3|1
1599810000000|2020-09-11 07:40:00|3074.3|3069.8|3076.3|3071.8|3077.3|3072.3|3073.3|3069.8|5
1599810300000|2020-09-11 07:45:00|3075.8|3071.3|3071.8|3067.3|3076.8|3072.3|3071.3|3066.3|1
1599810600000|2020-09-11 07:50:00|3071.3|3066.8|3074.3|3069.3|3074.8|3069.8|3069.8|3064.8|0
1599810900000|2020-09-11 07:55:00|3073.8|3067.8|3070.8|3065.8|3073.8|3068.3|3070.8|3065.8|0
1599811200000|2020-09-11 08:00:00|3071.3|3066.3|3074.3|3069.3|3074.3|3069.3|3071.3|3066.3|0
1599811500000|2020-09-11 08:05:00|3074.8|3069.8|3077.3|3072.3|3077.8|3072.3|3072.8|3067.3|0
1599811800000|2020-09-11 08:10:00|3076.8|3071.8|3078.8|3073.8|3078.8|3073.8|3076.8|3071.8|0
1599812100000|2020-09-11 08:15:00|3078.3|3074.3|3081.3|3076.3|3081.8|3076.3|3078.3|3073.3|0
1599812400000|2020-09-11 08:20:00|3081.8|3075.8|3077.8|3072.8|3081.8|3075.8|3077.3|3072.3|0
1599812700000|2020-09-11 08:25:00|3077.3|3072.3|3075.3|3070.3|3079.3|3074.3|3075.3|3069.8|0
1599813000000|2020-09-11 08:30:00|3074.8|3069.8|3078.3|3072.8|3078.3|3072.8|3073.3|3068.3|0
1599813300000|2020-09-11 08:35:00|3077.8|3073.3|3076.8|3072.3|3079.3|3073.8|3076.3|3072.3|0
1599813600000|2020-09-11 08:40:00|3077.3|3071.8|3074.8|3069.8|3077.3|3071.8|3074.8|3069.3|0
1599813900000|2020-09-11 08:45:00|3075.3|3069.3|3071.3|3065.8|3075.3|3069.3|3069.3|3064.3|0
1599814200000|2020-09-11 08:50:00|3071.8|3066.3|3074.8|3070.3|3075.3|3070.3|3071.3|3065.8|0
1599814500000|2020-09-11 08:55:00|3073.8|3069.8|3069.8|3065.3|3074.3|3069.8|3068.8|3064.3|0
1599814800000|2020-09-11 09:00:00|3069.3|3064.8|3071.8|3066.8|3071.8|3067.3|3068.8|3064.3|0
1599815100000|2020-09-11 09:05:00|3071.3|3066.3|3070.3|3065.3|3071.3|3066.3|3069.8|3065.3|0
1599815400000|2020-09-11 09:10:00|3070.8|3066.3|3072.8|3068.3|3072.8|3068.3|3070.3|3066.3|0
1599815700000|2020-09-11 09:15:00|3072.3|3067.8|3072.8|3067.8|3072.8|3067.8|3071.8|3066.8|0
1599816000000|2020-09-11 09:20:00|3073.3|3068.3|3075.8|3071.3|3075.8|3071.3|3072.3|3068.3|0
1599816300000|2020-09-11 09:25:00|3075.3|3070.8|3075.3|3070.3|3075.3|3070.8|3074.8|3070.3|1
1599816600000|2020-09-11 09:30:00|3074.3|3069.8|3071.8|3066.8|3074.3|3070.3|3071.8|3066.8|0
1599816900000|2020-09-11 09:35:00|3072.3|3067.3|3069.8|3065.3|3072.3|3067.8|3069.3|3063.8|0
1599817200000|2020-09-11 09:40:00|3070.3|3065.8|3069.3|3064.8|3070.8|3066.3|3069.3|3064.3|0
1599817500000|2020-09-11 09:45:00|3069.8|3064.3|3068.3|3063.3|3070.3|3065.8|3068.3|3062.8|0
1599817800000|2020-09-11 09:50:00|3068.8|3062.8|3065.8|3060.8|3068.8|3064.3|3065.8|3060.8|0
1599818100000|2020-09-11 09:55:00|3065.3|3061.3|3067.3|3062.3|3067.3|3062.8|3064.8|3059.8|0
1599818400000|2020-09-11 10:00:00|3067.8|3062.8|3065.8|3060.8|3067.8|3063.3|3064.8|3059.8|0
1599818700000|2020-09-11 10:05:00|3066.3|3061.3|3066.3|3061.3|3066.3|3061.8|3066.3|3060.8|0
1599819000000|2020-09-11 10:10:00|3065.8|3060.8|3062.8|3057.8|3066.8|3061.8|3062.8|3057.8|0
1599819300000|2020-09-11 10:15:00|3061.8|3057.3|3061.3|3056.3|3062.3|3057.3|3059.3|3054.3|7
1599819600000|2020-09-11 10:20:00|3061.8|3056.8|3066.3|3061.3|3066.3|3061.3|3061.8|3056.8|0
1599819900000|2020-09-11 10:25:00|3066.8|3061.8|3069.8|3065.3|3069.8|3065.3|3066.8|3061.8|0
1599820200000|2020-09-11 10:30:00|3070.3|3065.8|3073.8|3068.8|3073.8|3068.8|3070.3|3065.8|0
1599820500000|2020-09-11 10:35:00|3073.3|3068.3|3074.3|3069.3|3074.3|3069.3|3071.8|3066.3|0
1599820800000|2020-09-11 10:40:00|3074.8|3069.8|3073.8|3068.8|3075.3|3070.3|3073.8|3068.8|0
1599821100000|2020-09-11 10:45:00|3073.3|3069.3|3068.3|3063.3|3073.3|3069.3|3068.3|3063.3|0
1599821400000|2020-09-11 10:50:00|3067.3|3062.8|3067.3|3061.8|3068.3|3063.3|3067.3|3061.8|0
1599821700000|2020-09-11 10:55:00|3066.8|3062.3|3068.3|3063.3|3068.3|3063.3|3066.3|3061.3|0
1599822000000|2020-09-11 11:00:00|3068.8|3060.3|3067.3|3062.3|3099.3|3063.8|3067.3|3017.8|0
1599822300000|2020-09-11 11:05:00|3067.8|3062.8|3067.3|3061.8|3068.8|3063.8|3066.8|3061.8|0
1599822600000|2020-09-11 11:10:00|3066.8|3061.3|3067.3|3062.3|3067.8|3062.8|3066.3|3061.3|0
1599822900000|2020-09-11 11:15:00|3066.8|3061.8|3068.3|3062.8|3068.3|3063.3|3066.3|3060.8|0
1599823200000|2020-09-11 11:20:00|3068.8|3063.3|3067.3|3062.3|3068.8|3063.3|3067.3|3062.3|0
1599823500000|2020-09-11 11:25:00|3067.8|3062.8|3069.8|3064.8|3070.3|3065.3|3067.8|3062.3|0
1599823800000|2020-09-11 11:30:00|3070.3|3065.3|3069.8|3064.3|3070.3|3065.3|3068.3|3063.3|0
1599824100000|2020-09-11 11:35:00|3069.3|3063.8|3071.8|3067.3|3072.3|3067.3|3068.8|3063.8|0
1599824400000|2020-09-11 11:40:00|3072.3|3066.8|3072.8|3067.8|3072.8|3068.3|3071.3|3066.8|0
1599824700000|2020-09-11 11:45:00|3073.3|3067.3|3073.3|3068.8|3073.3|3069.3|3072.8|3067.3|0
1599825000000|2020-09-11 11:50:00|3072.8|3068.3|3071.3|3066.8|3072.8|3068.3|3067.8|3063.8|0
1599825300000|2020-09-11 11:55:00|3071.8|3067.3|3069.8|3064.8|3071.8|3067.3|3069.8|3064.8|0
1599825600000|2020-09-11 12:00:00|3070.3|3065.3|3070.8|3066.3|3072.3|3067.3|3069.8|3065.3|0
1599825900000|2020-09-11 12:05:00|3071.3|3066.8|3074.3|3069.8|3074.8|3069.8|3071.3|3066.8|0
1599826200000|2020-09-11 12:10:00|3073.8|3069.3|3076.8|3072.3|3077.3|3072.3|3073.3|3068.3|0
1599826500000|2020-09-11 12:15:00|3077.3|3072.8|3075.8|3071.3|3077.3|3073.3|3075.8|3071.3|0
1599826800000|2020-09-11 12:20:00|3076.3|3071.8|3074.8|3070.3|3076.3|3071.8|3074.3|3070.3|0
1599827100000|2020-09-11 12:25:00|3073.8|3069.8|3076.3|3067.3|3076.3|3070.3|3073.8|3067.3|0
1599827400000|2020-09-11 12:30:00|3075.3|3067.8|3073.8|3069.8|3075.3|3070.3|3073.3|3067.8|0
1599827700000|2020-09-11 12:35:00|3074.3|3070.3|3076.8|3072.3|3076.8|3072.3|3074.3|3069.8|0
1599828000000|2020-09-11 12:40:00|3076.3|3071.8|3075.8|3071.3|3076.3|3071.8|3074.8|3070.3|0
1599828300000|2020-09-11 12:45:00|3075.3|3070.8|3071.8|3067.3|3075.3|3070.8|3071.8|3067.3|0
1599828600000|2020-09-11 12:50:00|3072.3|3067.8|3073.8|3069.3|3073.8|3069.3|3072.3|3067.8|0
1599828900000|2020-09-11 12:55:00|3073.3|3068.8|3071.8|3066.8|3073.3|3068.8|3071.8|3066.8|0
1599829200000|2020-09-11 13:00:00|3072.3|3067.3|3069.3|3064.8|3072.3|3067.8|3069.3|3064.8|0
1599829500000|2020-09-11 13:05:00|3068.8|3064.3|3070.3|3065.8|3070.3|3066.3|3068.3|3064.3|0
1599829800000|2020-09-11 13:10:00|3069.8|3065.3|3070.8|3066.8|3070.8|3066.8|3069.3|3065.3|0
1599830100000|2020-09-11 13:15:00|3071.3|3067.3|3070.8|3066.8|3071.3|3067.3|3070.3|3066.3|0
1599830400000|2020-09-11 13:20:00|3071.3|3066.3|3071.3|3066.3|3072.3|3067.3|3070.8|3065.8|0
1599830700000|2020-09-11 13:25:00|3070.8|3065.8|3070.8|3065.8|3070.8|3066.3|3070.3|3065.3|0
1599831000000|2020-09-11 13:30:00|3070.3|3065.3|3064.3|3059.8|3072.8|3068.3|3064.3|3059.8|0
1599831300000|2020-09-11 13:35:00|3063.8|3059.3|3067.3|3062.8|3069.3|3065.3|3061.8|3057.8|3
1599831600000|2020-09-11 13:40:00|3066.8|3062.3|3064.8|3060.3|3070.3|3066.3|3064.8|3060.3|0
1599831900000|2020-09-11 13:45:00|3063.8|3059.8|3071.3|3067.3|3071.3|3067.3|3063.8|3059.8|0
1599832200000|2020-09-11 13:50:00|3070.3|3066.8|3071.8|3067.3|3071.8|3067.8|3070.3|3065.3|0
1599832500000|2020-09-11 13:55:00|3070.8|3066.8|3060.8|3056.8|3070.8|3066.8|3058.8|3054.3|0
1599832800000|2020-09-11 14:00:00|3061.3|3056.3|3063.8|3059.3|3064.8|3060.8|3060.3|3056.3|0
1599833100000|2020-09-11 14:05:00|3062.8|3058.8|3054.8|3050.8|3063.8|3059.8|3054.3|3050.3|0
1599833400000|2020-09-11 14:10:00|3054.3|3050.3|3059.3|3054.8|3059.3|3054.8|3051.3|3046.3|0
1599833700000|2020-09-11 14:15:00|3058.8|3054.3|3065.8|3060.8|3065.8|3061.3|3058.3|3053.8|0
1599834000000|2020-09-11 14:20:00|3065.3|3060.3|3066.8|3062.3|3067.8|3063.8|3064.8|3060.3|0
1599834300000|2020-09-11 14:25:00|3067.3|3061.8|3068.8|3064.3|3070.3|3065.3|3066.8|3061.8|0
1599834600000|2020-09-11 14:30:00|3069.3|3064.8|3066.3|3061.8|3070.3|3066.3|3063.3|3059.3|0
1599834900000|2020-09-11 14:35:00|3066.8|3062.3|3066.3|3061.3|3068.3|3063.8|3064.8|3060.3|4
1599835200000|2020-09-11 14:40:00|3065.8|3060.8|3068.3|3063.3|3068.3|3064.3|3065.3|3060.8|0
1599835500000|2020-09-11 14:45:00|3068.8|3063.8|3069.3|3064.8|3069.8|3065.3|3067.3|3062.8|0
1599835800000|2020-09-11 14:50:00|3069.8|3065.3|3070.3|3066.3|3071.3|3066.8|3068.3|3063.8|0
1599836100000|2020-09-11 14:55:00|3070.8|3065.8|3065.8|3061.8|3071.3|3067.3|3065.8|3061.8|0
1599836400000|2020-09-11 15:00:00|3066.3|3062.3|3071.3|3066.8|3071.3|3067.3|3065.8|3061.8|0
1599836700000|2020-09-11 15:05:00|3071.8|3066.3|3074.3|3070.3|3074.3|3070.3|3070.8|3066.3|0
1599837000000|2020-09-11 15:10:00|3073.8|3069.8|3072.8|3069.8|3073.8|3069.8|3072.3|3068.8|3
1599837300000|2020-09-11 15:15:00|3072.3|3068.8|3073.3|3069.3|3074.8|3070.8|3071.3|3066.3|2
1599837600000|2020-09-11 15:20:00|3072.3|3068.8|3069.8|3065.8|3072.3|3068.8|3069.3|3064.8|0
1599837900000|2020-09-11 15:25:00|3068.8|3065.3|3070.8|3063.8|3070.8|3065.8|3068.8|3063.8|0
1599838200000|2020-09-11 15:30:00|3071.3|3064.3|3069.8|3060.8|3071.8|3064.3|3067.8|3053.8|0
1599838500000|2020-09-11 15:35:00|3080.3|3061.3|3074.8|3056.3|3080.3|3061.3|3073.8|3054.8|0
1599838800000|2020-09-11 15:40:00|3074.3|3052.8|3066.8|3052.8|3079.3|3052.8|3066.8|3052.8|0
1599840900000|2020-09-11 16:15:00||3051.3||3049.3||3051.3||3048.3|0
1599841200000|2020-09-11 16:20:00||3048.3||3049.3||3049.3||3048.3|0
1599841800000|2020-09-11 16:30:00||3048.3||3048.3||3048.3||3048.3|0
1599843900000|2020-09-11 17:05:00|3066.3||3066.3||3066.3||3066.3||0
1599844500000|2020-09-11 17:15:00|3065.8||3066.3||3066.3||3065.8||0
1599846000000|2020-09-11 17:40:00|3066.8||3066.3||3066.8||3065.8||0
1599846300000|2020-09-11 17:45:00|3065.8||3066.3||3066.3||3065.8||0
1599846600000|2020-09-11 17:50:00|3065.8||3066.8||3066.8||3065.8||0
1599846900000|2020-09-11 17:55:00|3066.3||3066.3||3066.3||3066.3||0
1599847200000|2020-09-11 18:00:00|3065.8||3066.3||3066.3||3064.8||0
1599847500000|2020-09-11 18:05:00|3066.8|3043.3|3066.8|3043.3|3066.8|3043.3|3066.8|3043.3|0
1599848700000|2020-09-11 18:25:00|3066.3||3066.3||3066.3||3066.3||0
1599849000000|2020-09-11 18:30:00|3066.8||3066.8||3066.8||3066.8||0
1599851100000|2020-09-11 19:05:00|3066.3||3066.3||3066.3||3066.3||0
1599851400000|2020-09-11 19:10:00|3066.8||3066.8||3066.8||3066.3||0
1599852600000|2020-09-11 19:30:00||3043.8||3043.8||3043.8||3043.8|0
1599852900000|2020-09-11 19:35:00||3043.3||3043.8||3043.8||3043.3|0
1599853500000|2020-09-11 19:45:00||3043.3||3044.3||3044.3||3043.3|0
1599853800000|2020-09-11 19:50:00||3043.3||3044.3||3044.3||3043.3|0
1599854100000|2020-09-11 19:55:00||3043.3||3044.3||3044.3||3043.3|0
1600063200000|2020-09-14 06:00:00|3098.8|3051.3|3098.8|3052.8|3098.8|3053.3|3098.8|3043.3|0
1600063500000|2020-09-14 06:05:00|3098.3|3053.3|3098.8|3053.3|3098.8|3053.3|3098.3|3053.3|0
1600066500000|2020-09-14 06:55:00||3057.3||3057.8||3057.8||3057.3|0
1600066800000|2020-09-14 07:00:00|3098.3|3053.3|3088.3|3083.8|3098.8|3085.3|3087.8|3052.8|0
1600067100000|2020-09-14 07:05:00|3087.8|3083.3|3094.8|3089.8|3102.8|3098.3|3087.8|3083.3|1
1600067400000|2020-09-14 07:10:00|3094.3|3090.3|3101.8|3096.8|3101.8|3096.8|3091.8|3087.3|0
1600067700000|2020-09-14 07:15:00|3101.3|3097.3|3095.8|3090.8|3104.8|3100.3|3095.3|3090.3|0
1600068000000|2020-09-14 07:20:00|3096.3|3091.3|3096.3|3091.3|3098.8|3094.3|3095.3|3090.8|0
1600068300000|2020-09-14 07:25:00|3096.8|3091.8|3091.3|3086.8|3097.3|3092.8|3090.8|3085.8|0
1600068600000|2020-09-14 07:30:00|3090.8|3086.3|3087.3|3082.3|3091.8|3087.3|3085.3|3080.3|1
1600068900000|2020-09-14 07:35:00|3086.8|3082.8|3086.8|3081.8|3087.3|3082.8|3083.3|3078.8|0
1600069200000|2020-09-14 07:40:00|3087.3|3082.3|3086.3|3081.8|3088.8|3084.3|3085.8|3081.3|0
1600069500000|2020-09-14 07:45:00|3086.8|3082.3|3087.8|3083.3|3087.8|3083.3|3085.3|3080.8|0
1600069800000|2020-09-14 07:50:00|3087.3|3082.8|3090.3|3085.3|3091.8|3087.3|3087.3|3082.8|0
1600070100000|2020-09-14 07:55:00|3089.8|3085.8|3090.3|3085.8|3091.8|3087.3|3089.3|3084.3|45
1600070400000|2020-09-14 08:00:00|3090.8|3086.3|3095.3|3091.3|3096.8|3092.8|3090.3|3086.3|1
1600070700000|2020-09-14 08:05:00|3094.8|3090.8|3090.3|3086.3|3095.8|3091.3|3090.3|3086.3|0
1600071000000|2020-09-14 08:10:00|3089.8|3085.8|3090.8|3086.3|3090.8|3086.3|3088.3|3083.8|0
1600071300000|2020-09-14 08:15:00|3091.3|3086.8|3090.3|3086.3|3092.3|3087.8|3089.8|3085.3|0
1600071600000|2020-09-14 08:20:00|3089.8|3085.8|3091.8|3087.3|3092.3|3087.8|3089.3|3084.8|0
1600071900000|2020-09-14 08:25:00|3091.3|3086.8|3087.3|3082.8|3091.3|3086.8|3086.8|3082.8|0
1600072200000|2020-09-14 08:30:00|3087.8|3083.3|3085.8|3081.8|3088.8|3083.8|3085.8|3081.8|0
1600072500000|2020-09-14 08:35:00|3086.3|3081.3|3087.3|3083.3|3087.8|3083.3|3085.8|3081.3|0
1600072800000|2020-09-14 08:40:00|3087.8|3082.8|3088.8|3083.8|3088.8|3083.8|3087.3|3082.8|0
1600073100000|2020-09-14 08:45:00|3088.3|3083.3|3085.8|3081.3|3088.3|3083.3|3084.8|3080.3|10
1600073400000|2020-09-14 08:50:00|3085.3|3080.8|3081.8|3078.3|3085.3|3080.8|3081.8|3078.3|0
1600073700000|2020-09-14 08:55:00|3081.3|3076.8|3081.8|3077.8|3082.3|3077.8|3080.8|3076.8|1
1600074000000|2020-09-14 09:00:00|3081.3|3077.3|3085.3|3080.8|3085.3|3080.8|3080.8|3076.8|0
1600074300000|2020-09-14 09:05:00|3085.8|3081.3|3084.8|3080.8|3085.8|3081.8|3082.8|3080.3|149
1600074600000|2020-09-14 09:10:00|3082.8|3080.3|3080.3|3075.8|3084.3|3080.3|3078.8|3074.3|49
1600074900000|2020-09-14 09:15:00|3079.8|3075.3|3082.8|3078.3|3082.8|3078.3|3079.8|3075.3|0
1600075200000|2020-09-14 09:20:00|3082.3|3077.8|3080.8|3076.3|3082.3|3077.8|3079.8|3075.3|0
1600075500000|2020-09-14 09:25:00|3080.3|3075.8|3082.8|3078.3|3083.3|3078.8|3079.8|3075.3|0
1600075800000|2020-09-14 09:30:00|3082.3|3077.8|3079.8|3075.3|3082.3|3077.8|3079.8|3075.3|0
1600076100000|2020-09-14 09:35:00|3080.3|3075.8|3077.8|3073.3|3080.3|3075.8|3077.3|3073.3|44
1600076400000|2020-09-14 09:40:00|3078.3|3073.8|3076.8|3072.3|3080.3|3075.3|3076.8|3072.3|15
1600076700000|2020-09-14 09:45:00|3075.8|3071.8|3079.3|3075.3|3080.3|3075.3|3075.8|3071.8|0
1600077000000|2020-09-14 09:50:00|3079.8|3075.8|3081.8|3077.8|3081.8|3077.8|3079.8|3075.3|5
1600077300000|2020-09-14 09:55:00|3082.3|3077.3|3081.8|3077.3|3082.8|3077.8|3081.3|3077.3|0
1600077600000|2020-09-14 10:00:00|3081.3|3076.8|3079.8|3075.3|3083.3|3078.8|3079.8|3074.8|0
1600077900000|2020-09-14 10:05:00|3080.3|3075.8|3081.3|3076.8|3082.3|3077.8|3079.8|3075.8|0
1600078200000|2020-09-14 10:10:00|3080.8|3076.3|3081.3|3076.3|3081.3|3076.8|3080.8|3075.8|0
1600078500000|2020-09-14 10:15:00|3080.8|3075.8|3080.3|3075.8|3080.8|3076.3|3079.3|3075.3|0
1600078800000|2020-09-14 10:20:00|3080.8|3076.3|3079.8|3075.3|3080.8|3076.3|3078.8|3074.3|0
1600079100000|2020-09-14 10:25:00|3080.3|3075.8|3081.3|3077.3|3081.3|3077.3|3079.8|3075.3|0
1600079400000|2020-09-14 10:30:00|3081.8|3076.8|3080.3|3075.8|3081.8|3076.8|3080.3|3075.8|0
1600079700000|2020-09-14 10:35:00|3080.8|3076.3|3080.8|3076.3|3080.8|3076.8|3080.3|3075.8|0
1600080000000|2020-09-14 10:40:00|3081.3|3076.8|3082.8|3078.8|3083.3|3078.8|3081.3|3076.8|0
1600080300000|2020-09-14 10:45:00|3082.3|3078.3|3084.3|3079.8|3084.3|3079.8|3081.8|3077.8|0
1600080600000|2020-09-14 10:50:00|3083.8|3079.3|3083.8|3079.8|3083.8|3079.8|3081.8|3077.8|1
1600080900000|2020-09-14 10:55:00|3084.3|3079.3|3085.8|3081.3|3085.8|3081.3|3084.3|3079.3|348
1600081200000|2020-09-14 11:00:00|3088.8|3080.3|3084.3|3079.8|3089.3|3080.3|3084.3|3076.3|0
1600081500000|2020-09-14 11:05:00|3083.8|3079.3|3083.8|3079.3|3084.8|3080.8|3083.3|3079.3|0
1600081800000|2020-09-14 11:10:00|3083.3|3078.8|3082.3|3077.8|3083.8|3079.3|3081.8|3077.3|0
1600082100000|2020-09-14 11:15:00|3081.8|3077.3|3080.8|3076.3|3081.8|3077.3|3080.3|3076.3|0
1600082400000|2020-09-14 11:20:00|3081.3|3076.8|3083.8|3079.3|3083.8|3079.3|3081.3|3076.8|0
1600082700000|2020-09-14 11:25:00|3084.3|3079.8|3084.3|3079.3|3084.8|3080.3|3083.8|3079.3|1
1600083000000|2020-09-14 11:30:00|3083.8|3078.8|3084.8|3080.3|3084.8|3080.3|3082.8|3078.3|0
1600083300000|2020-09-14 11:35:00|3085.3|3080.8|3084.3|3079.8|3085.3|3080.8|3083.8|3079.3|0
1600083600000|2020-09-14 11:40:00|3084.8|3080.3|3083.3|3078.8|3084.8|3080.3|3083.3|3078.8|0
1600083900000|2020-09-14 11:45:00|3082.3|3078.3|3084.8|3080.3|3084.8|3080.3|3081.3|3077.3|0
1600084200000|2020-09-14 11:50:00|3085.3|3080.8|3083.3|3080.8|3085.8|3081.3|3083.3|3080.3|122
1600084500000|2020-09-14 11:55:00|3082.8|3080.3|3082.3|3077.8|3082.8|3080.3|3081.8|3077.3|8
1600084800000|2020-09-14 12:00:00|3081.8|3077.3|3082.3|3077.8|3082.3|3077.8|3081.3|3077.3|5
1600085100000|2020-09-14 12:05:00|3081.8|3077.3|3080.3|3075.8|3081.8|3077.3|3080.3|3075.3|0
1600085400000|2020-09-14 12:10:00|3080.8|3076.3|3079.8|3074.8|3081.3|3076.8|3079.8|3074.8|0
1600085700000|2020-09-14 12:15:00|3079.3|3075.3|3080.8|3076.3|3081.3|3076.8|3078.8|3075.3|0
1600086000000|2020-09-14 12:20:00|3081.3|3076.8|3081.3|3076.8|3081.8|3077.3|3080.8|3075.8|0
1600086300000|2020-09-14 12:25:00|3080.8|3076.3|3081.3|3076.8|3081.3|3076.8|3080.8|3075.8|0
1600086600000|2020-09-14 12:30:00|3080.8|3076.3|3081.3|3076.8|3082.3|3077.3|3080.8|3075.8|0
1600086900000|2020-09-14 12:35:00|3081.8|3077.3|3080.3|3075.8|3082.8|3077.8|3079.8|3075.3|0
1600087200000|2020-09-14 12:40:00|3080.8|3075.3|3081.3|3076.3|3081.3|3076.8|3080.8|3075.3|0
1600087500000|2020-09-14 12:45:00|3080.8|3076.8|3082.8|3077.8|3082.8|3077.8|3080.8|3076.8|0
1600087800000|2020-09-14 12:50:00|3082.3|3077.3|3080.3|3075.8|3082.3|3077.8|3079.3|3074.3|0
1600088100000|2020-09-14 12:55:00|3079.8|3075.3|3079.8|3074.8|3080.3|3075.8|3079.3|3074.8|0
1600088400000|2020-09-14 13:00:00|3079.3|3075.3|3079.3|3074.8|3080.3|3075.8|3079.3|3074.3|0
1600088700000|2020-09-14 13:05:00|3079.8|3075.3|3081.3|3076.3|3081.8|3076.8|3079.3|3074.3|5
1600089000000|2020-09-14 13:10:00|3081.8|3076.8|3083.3|3078.3|3083.3|3078.3|3081.8|3076.8|0
1600089300000|2020-09-14 13:15:00|3082.8|3078.8|3083.3|3079.3|3083.3|3080.8|3082.3|3077.8|0
1600089600000|2020-09-14 13:20:00||3079.8||3080.3||3080.3||3078.8|0
1600089900000|2020-09-14 13:25:00|3086.3|3080.8|3086.8|3082.3|3087.3|3082.3|3086.3|3080.3|2
1600090200000|2020-09-14 13:30:00|3086.3|3081.8|3083.3|3078.3|3087.3|3082.8|3083.3|3078.3|1
1600090500000|2020-09-14 13:35:00|3082.8|3077.8|3082.3|3078.3|3083.3|3078.8|3080.3|3075.3|0
1600090800000|2020-09-14 13:40:00|3082.8|3078.8|3084.3|3080.3|3085.3|3080.8|3082.8|3078.8|0
1600091100000|2020-09-14 13:45:00|3084.8|3080.8|3086.8|3082.8|3087.3|3082.8|3084.8|3080.8|0
1600091400000|2020-09-14 13:50:00|3087.3|3083.3|3084.3|3080.3|3087.8|3083.3|3084.3|3080.3|0
1600091700000|2020-09-14 13:55:00|3084.8|3080.8|3086.3|3082.3|3086.8|3082.3|3084.3|3080.8|0
1600092000000|2020-09-14 14:00:00|3086.8|3082.8|3088.3|3084.3|3089.8|3085.3|3086.8|3081.8|0
1600092300000|2020-09-14 14:05:00|3088.8|3083.8|3089.8|3085.3|3090.3|3085.8|3087.8|3083.3|4
1600092600000|2020-09-14 14:10:00|3090.3|3085.8|3089.3|3085.3|3090.3|3086.3|3089.3|3084.8|5
1600092900000|2020-09-14 14:15:00|3089.8|3085.8|3094.8|3090.3|3094.8|3090.8|3089.8|3085.8|0
1600093200000|2020-09-14 14:20:00|3093.8|3090.8|3093.3|3088.3|3094.3|3090.8|3092.8|3088.3|0
1600093500000|2020-09-14 14:25:00|3093.8|3088.8|3094.8|3090.3|3096.3|3091.8|3093.8|3088.8|0
1600093800000|2020-09-14 14:30:00|3094.3|3089.8|3090.8|3086.3|3094.3|3089.8|3090.8|3085.8|0
1600094100000|2020-09-14 14:35:00|3091.3|3086.8|3091.8|3087.3|3092.3|3087.8|3090.8|3086.3|0
1600094400000|2020-09-14 14:40:00|3092.3|3087.8|3093.3|3088.3|3093.3|3089.3|3091.3|3087.3|0
1600094700000|2020-09-14 14:45:00|3092.8|3088.8|3091.8|3087.3|3092.8|3088.8|3090.3|3085.8|0
1600095000000|2020-09-14 14:50:00|3091.3|3086.8|3089.3|3084.8|3091.3|3087.8|3089.3|3084.8|0
1600095300000|2020-09-14 14:55:00|3089.8|3085.3|3091.8|3087.3|3092.3|3087.8|3089.3|3084.8|9
1600095600000|2020-09-14 15:00:00|3091.3|3086.8|3092.3|3087.8|3092.8|3088.3|3090.3|3085.8|0
1600095900000|2020-09-14 15:05:00|3091.8|3088.3|3091.8|3086.8|3092.8|3088.3|3090.8|3086.3|72
1600096200000|2020-09-14 15:10:00|3091.3|3086.3|3089.3|3085.3|3091.3|3086.3|3087.8|3082.8|0
1600096500000|2020-09-14 15:15:00|3089.8|3085.8|3090.3|3085.8|3090.3|3086.3|3089.3|3085.8|5
1600096800000|2020-09-14 15:20:00|3090.8|3086.3|3090.8|3086.8|3091.3|3086.8|3090.8|3085.8|0
1600097100000|2020-09-14 15:25:00|3091.3|3086.3|3093.8|3088.3|3093.8|3088.3|3090.8|3086.3|6
1600097400000|2020-09-14 15:30:00|3094.3|3088.8|3094.8|3084.8|3097.3|3089.3|3093.8|3084.8|1
1600097700000|2020-09-14 15:35:00|3095.3|3082.3|3103.3|3077.3|3105.8|3084.8|3094.8|3075.8|0
1600098000000|2020-09-14 15:40:00|3104.8|3069.3|3109.8|3070.3|3110.8|3070.3|3104.8|3048.3|0
1600098300000|2020-09-14 15:45:00|3116.8|3070.8|3108.8|3071.3|3116.8|3071.3|3108.8|3048.3|0
1600098900000|2020-09-14 15:55:00|3115.8|3072.3|3107.8|3072.3|3115.8|3072.3|3107.8|3072.3|0
1600099500000|2020-09-14 16:05:00|3107.3|3064.8|3107.3|3072.8|3107.3|3072.8|3107.3|3064.8|0
1600100100000|2020-09-14 16:15:00|3106.8|3065.8|3106.3|3067.3|3106.8|3067.3|3106.3|3059.3|0
1600100400000|2020-09-14 16:20:00|3105.8|3060.3|3105.8|3067.8|3105.8|3067.8|3105.8|3060.3|0
1600100700000|2020-09-14 16:25:00|3105.3|3060.8|3103.8|3069.8|3112.3|3069.8|3103.8|3060.8|0
1600101600000|2020-09-14 16:40:00|3110.8|3070.3|3103.3|3070.3|3110.8|3070.3|3103.3|3070.3|0
1600102500000|2020-09-14 16:55:00|3110.3|3070.8|3102.3|3071.3|3110.3|3071.3|3102.3|3063.8|0
1600103100000|2020-09-14 17:05:00|3117.3|3070.3|3101.3|3070.8|3117.3|3070.8|3101.3|3048.3|0
1600103700000|2020-09-14 17:15:00||3063.8||3064.3||3064.3||3063.8|0
1600104000000|2020-09-14 17:20:00|3100.8|3048.3|3100.3|3065.3|3107.8|3065.3|3100.3|3048.3|0
1600104300000|2020-09-14 17:25:00|3099.8|3058.3|3099.8|3065.8|3099.8|3065.8|3099.8|3058.3|0
1600104600000|2020-09-14 17:30:00|3106.3|3066.3|3098.3|3061.3|3106.3|3066.3|3098.3|3060.8|0
1600105500000|2020-09-14 17:45:00|3097.8|3048.3|3097.3|3062.3|3104.8|3062.3|3097.3|3048.3|0
1600105800000|2020-09-14 17:50:00|3104.3||3103.8||3104.3||3103.8||0
1600106100000|2020-09-14 17:55:00|3103.3|3048.3|3103.3|3062.8|3103.3|3062.8|3103.3|3048.3|0
1600106700000|2020-09-14 18:05:00|3102.8|3055.8|3102.8|3063.3|3102.8|3063.3|3102.8|3055.8|0
1600107000000|2020-09-14 18:10:00|3117.3|3063.8|3117.3|3073.3|3117.3|3073.3|3117.3|3063.8|0
1600107300000|2020-09-14 18:15:00||3066.3||3068.3||3068.3||3048.3|0
1600108800000|2020-09-14 18:40:00|3101.3|3048.3|3101.8|3069.3|3117.3|3069.3|3100.3|3048.3|0
1600109400000|2020-09-14 18:50:00|3108.3|3069.8|3107.8|3069.8|3108.3|3069.8|3107.8|3069.8|0
1600110000000|2020-09-14 19:00:00|3107.3|3062.8|3107.3|3070.3|3107.3|3070.3|3107.3|3062.8|0
1600110600000|2020-09-14 19:10:00|3106.8|3063.3|3105.8|3064.3|3106.8|3069.8|3105.8|3048.3|0
1600111200000|2020-09-14 19:20:00|3105.3|3057.3|3105.3|3064.8|3105.3|3064.8|3105.3|3057.3|0
1600112400000|2020-09-14 19:40:00|3104.8|3048.3|3104.8|3065.3|3104.8|3065.3|3104.8|3048.3|0
1600113000000|2020-09-14 19:50:00|3117.3|3066.3|3105.8|3066.3|3117.3|3066.3|3105.8|3066.3|0
1600113300000|2020-09-14 19:55:00|3105.3|3058.8|3104.8|3068.3|3105.3|3068.3|3104.8|3048.3|0
1600149600000|2020-09-15 06:00:00|3114.8|3065.8|3116.3|3094.3|3117.3|3094.3|3114.8|3047.8|0
1600149900000|2020-09-15 06:05:00|3117.3|3099.3|3117.3|3048.3|3117.3|3106.8|3117.3|3048.3|0
1600152000000|2020-09-15 06:40:00|||||||||1
1600152600000|2020-09-15 06:50:00||3057.3||3057.8||3057.8||3057.3|0
1600152900000|2020-09-15 06:55:00|3116.8|3063.8|3116.8|3064.8|3117.3|3064.8|3116.8|3047.8|0
1600153200000|2020-09-15 07:00:00|3116.3|3065.8|3100.8|3096.3|3116.8|3101.3|3100.8|3065.8|0
1600153500000|2020-09-15 07:05:00|3100.3|3095.8|3089.3|3084.8|3100.3|3095.8|3088.8|3084.3|0
1600153800000|2020-09-15 07:10:00|3088.8|3084.3|3083.8|3079.3|3089.3|3084.3|3083.8|3078.8|0
1600154100000|2020-09-15 07:15:00|3083.3|3078.8|3084.3|3079.3|3085.3|3080.8|3080.8|3076.3|0
1600154400000|2020-09-15 07:20:00|3083.8|3078.8|3085.3|3080.3|3086.3|3081.8|3082.3|3077.8|0
1600154700000|2020-09-15 07:25:00|3084.8|3080.8|3083.3|3078.8|3084.8|3080.8|3082.3|3077.8|0
1600155000000|2020-09-15 07:30:00|3082.8|3078.3|3078.8|3074.3|3082.8|3078.3|3078.3|3073.8|0
1600155300000|2020-09-15 07:35:00|3078.3|3073.8|3080.8|3076.8|3085.3|3080.8|3078.3|3073.8|35
1600155600000|2020-09-15 07:40:00|3080.3|3076.3|3082.8|3077.8|3082.8|3078.3|3078.8|3074.3|26
1600155900000|2020-09-15 07:45:00|3082.3|3077.3|3081.8|3077.8|3083.3|3078.3|3080.8|3076.3|0
1600156200000|2020-09-15 07:50:00|3081.3|3077.3|3082.8|3077.8|3083.8|3079.3|3080.3|3075.8|0
1600156500000|2020-09-15 07:55:00|3082.3|3078.3|3084.3|3079.8|3084.3|3079.8|3082.3|3077.8|0
1600156800000|2020-09-15 08:00:00|3083.8|3079.3|3084.8|3080.8|3085.3|3080.8|3083.3|3078.8|100
1600157100000|2020-09-15 08:05:00|3084.3|3080.3|3087.3|3082.8|3087.3|3083.3|3083.8|3079.8|0
1600157400000|2020-09-15 08:10:00|3087.8|3083.3|3082.8|3078.3|3088.8|3084.8|3081.8|3076.8|0
1600157700000|2020-09-15 08:15:00|3082.3|3078.8|3084.8|3080.8|3085.8|3081.3|3082.3|3078.8|0
1600158000000|2020-09-15 08:20:00|3085.3|3080.3|3085.8|3081.3|3087.3|3083.3|3085.3|3080.3|0
1600158300000|2020-09-15 08:25:00|3086.3|3080.8|3084.8|3080.3|3086.3|3081.3|3084.3|3080.3|0
1600158600000|2020-09-15 08:30:00|3085.3|3080.8|3086.3|3081.8|3087.8|3083.3|3085.3|3080.8|0
1600158900000|2020-09-15 08:35:00|3086.8|3082.8|3084.3|3079.8|3087.3|3082.8|3084.3|3079.8|0
1600159200000|2020-09-15 08:40:00|3083.8|3079.3|3085.8|3081.3|3086.3|3081.8|3083.3|3079.3|0
1600159500000|2020-09-15 08:45:00|3086.3|3081.8|3087.8|3083.8|3087.8|3083.8|3085.3|3081.3|2
1600159800000|2020-09-15 08:50:00|3088.3|3084.3|3086.3|3082.3|3088.8|3084.8|3086.3|3081.8|0
1600160100000|2020-09-15 08:55:00|3086.8|3082.8|3091.3|3083.8|3091.3|3084.8|3086.8|3082.8|0
1600160400000|2020-09-15 09:00:00|3091.8|3084.8|3090.3|3086.3|3091.8|3086.3|3089.3|3084.3|0
1600160700000|2020-09-15 09:05:00|3089.8|3085.8|3091.3|3087.3|3091.3|3087.3|3088.8|3084.3|1
1600161000000|2020-09-15 09:10:00|3091.8|3086.8|3089.3|3085.3|3092.3|3086.8|3089.3|3085.3|0
1600161300000|2020-09-15 09:15:00|3089.8|3084.8|3089.8|3085.3|3089.8|3085.3|3088.8|3084.3|0
1600161600000|2020-09-15 09:20:00|3090.3|3085.8|3089.8|3085.8|3092.3|3087.3|3089.8|3085.8|0
1600161900000|2020-09-15 09:25:00|3090.3|3086.8|3091.3|3087.3|3092.3|3087.3|3089.8|3085.8|0
1600162200000|2020-09-15 09:30:00|3090.8|3086.8|3092.3|3087.8|3092.8|3087.8|3090.8|3086.8|24
1600162500000|2020-09-15 09:35:00|3092.8|3088.3|3094.3|3089.8|3094.3|3090.3|3092.8|3088.3|0
1600162800000|2020-09-15 09:40:00|3094.8|3090.3|3094.3|3090.3|3095.3|3090.8|3094.3|3089.8|0
1600163100000|2020-09-15 09:45:00|3094.8|3090.8|3096.3|3091.8|3096.3|3091.8|3094.8|3090.8|0
1600163400000|2020-09-15 09:50:00|3096.8|3092.3|3097.8|3093.3|3098.8|3094.8|3096.8|3092.3|0
1600163700000|2020-09-15 09:55:00|3098.3|3093.8|3097.8|3093.3|3098.8|3094.3|3097.8|3093.3|0
1600164000000|2020-09-15 10:00:00|3097.3|3092.8|3096.3|3093.8|3098.3|3093.8|3096.3|3092.8|1
1600164300000|2020-09-15 10:05:00|3095.8|3091.8|3097.8|3093.8|3097.8|3093.8|3095.8|3091.8|1
1600164600000|2020-09-15 10:10:00|3097.3||3097.8||3097.8||3097.3||0
1600164900000|2020-09-15 10:15:00|3098.3|3094.3|3094.8|3090.3|3098.3|3094.3|3094.8|3090.3|2
1600165200000|2020-09-15 10:20:00|3094.3|3089.8|3094.8|3090.3|3094.8|3090.3|3093.8|3089.3|0
1600165500000|2020-09-15 10:25:00|3094.3|3089.8|3092.3|3088.3|3094.3|3089.8|3092.3|3088.3|0
1600165800000|2020-09-15 10:30:00|3092.8|3087.8|3093.3|3088.3|3093.3|3088.3|3091.3|3087.8|0
1600166100000|2020-09-15 10:35:00|3092.8|3088.8|3093.8|3088.8|3093.8|3089.3|3092.8|3088.8|0
1600166400000|2020-09-15 10:40:00|3093.3|3089.3|3093.3|3089.3|3094.3|3089.8|3093.3|3089.3|0
1600166700000|2020-09-15 10:45:00|3093.8|3089.8|3095.8|3090.8|3095.8|3090.8|3093.8|3089.8|0
1600167000000|2020-09-15 10:50:00|3095.3|3091.3|3093.8|3089.8|3096.3|3091.8|3093.8|3089.8|0
1600167300000|2020-09-15 10:55:00|3093.3|3089.3|3093.3|3088.8|3093.8|3089.8|3093.3|3088.8|0
1600167600000|2020-09-15 11:00:00|3096.3|3087.8|3093.3|3089.3|3097.3|3089.3|3092.3|3087.8|0
1600167900000|2020-09-15 11:05:00|3092.8|3088.8|3093.8|3089.8|3094.3|3089.8|3092.8|3088.8|0
1600168200000|2020-09-15 11:10:00|3094.3|3090.8|3095.3|3090.8|3095.8|3091.8|3094.3|3090.8|0
1600168500000|2020-09-15 11:15:00|3095.8|3091.3|3095.3|3092.3|3096.3|3092.8|3095.3|3091.3|1
1600168800000|2020-09-15 11:20:00|3095.8|3090.8|3094.3|3089.8|3095.8|3090.8|3094.3|3089.8|3
1600169100000|2020-09-15 11:25:00|3094.8|3090.3|3096.8|3092.3|3096.8|3092.8|3094.8|3090.3|0
1600169400000|2020-09-15 11:30:00|3096.3|3092.8|3097.8|3093.8|3098.3|3094.3|3096.3|3092.8|0
1600169700000|2020-09-15 11:35:00|3097.3|3093.3|3098.3|3093.8|3098.3|3093.8|3097.3|3092.8|0
1600170000000|2020-09-15 11:40:00|3097.8|3093.3|3096.8|3092.8|3097.8|3093.3|3096.8|3092.3|0
1600170300000|2020-09-15 11:45:00|3098.3|3093.3|3098.3|3094.3|3099.3|3094.8|3098.3|3093.3|1
1600170600000|2020-09-15 11:50:00|3097.8|3093.8|3097.8|3093.8|3098.3|3094.3|3096.8|3092.8|0
1600170900000|2020-09-15 11:55:00|3098.3|3094.3|3098.8|3094.8|3099.8|3095.8|3098.3|3094.3|10
1600171200000|2020-09-15 12:00:00|3097.8|3094.3|3098.3|3093.8|3098.3|3094.3|3097.8|3093.3|0
1600171500000|2020-09-15 12:05:00|3098.8|3094.3|3098.8|3094.3|3098.8|3094.8|3098.3|3093.8|0
1600171800000|2020-09-15 12:10:00|3099.3|3094.8|3098.8|3094.3|3100.3|3096.3|3098.8|3094.3|0
1600172100000|2020-09-15 12:15:00||3094.8||3094.3||3094.8||3093.8|0
1600172400000|2020-09-15 12:20:00|3098.3|3093.8|3097.3|3092.8|3098.3|3093.8|3096.8|3092.8|0
1600172700000|2020-09-15 12:25:00|3096.8|3092.3|3097.3|3090.8|3097.3|3092.8|3095.3|3090.8|0
1600173000000|2020-09-15 12:30:00|3097.8|3089.8|3097.8|3093.3|3098.8|3093.3|3095.3|3089.8|0
1600173300000|2020-09-15 12:35:00|3097.3|3093.8|3098.3|3093.8|3098.3|3093.8|3097.3|3093.3|0
1600173600000|2020-09-15 12:40:00|3098.8|3094.3|3099.3|3095.3|3099.8|3095.3|3098.8|3094.3|0
1600173900000|2020-09-15 12:45:00|3098.3|3094.8|3094.8|3090.3|3098.3|3094.8|3094.8|3090.3|0
1600174200000|2020-09-15 12:50:00|3094.3|3089.8|3096.8|3092.8|3097.3|3092.8|3093.8|3089.8|0
1600174500000|2020-09-15 12:55:00|3097.3|3092.3|3097.3|3092.8|3097.8|3092.8|3096.3|3092.3|0
1600174800000|2020-09-15 13:00:00|3097.8|3093.8|3097.8|3094.3|3098.8|3094.3|3097.3|3093.3|57
1600175100000|2020-09-15 13:05:00|3098.3|3093.8|3098.3|3093.8|3098.3|3094.3|3098.3|3093.3|0
1600175400000|2020-09-15 13:10:00|3098.8|3093.3|3099.3|3092.8|3099.3|3093.3|3098.8|3092.8|55
1600175700000|2020-09-15 13:15:00|3100.3|3093.3|3099.8|3094.8|3100.8|3094.8|3098.3|3093.3|0
1600176000000|2020-09-15 13:20:00|3100.3|3094.3|3100.3|3095.3|3100.8|3095.3|3098.8|3094.3|0
1600176300000|2020-09-15 13:25:00|3099.3|3094.8|3097.3|3091.3|3099.8|3094.8|3096.3|3091.3|0
1600176600000|2020-09-15 13:30:00|3097.8|3091.8|3096.3|3090.3|3098.3|3091.8|3094.8|3089.8|2
1600176900000|2020-09-15 13:35:00|3095.8|3089.8|3095.3|3089.8|3096.8|3090.8|3093.8|3089.3|25
1600177200000|2020-09-15 13:40:00|3095.8|3090.3|3096.3|3090.8|3098.3|3092.8|3095.3|3090.3|0
1600177500000|2020-09-15 13:45:00|3096.8|3091.3|3097.3|3092.3|3098.8|3093.3|3095.3|3090.8|7
1600177800000|2020-09-15 13:50:00|3097.8|3091.8|3101.3|3096.3|3102.3|3096.3|3097.8|3091.8|0
1600178100000|2020-09-15 13:55:00|3101.8|3096.8|3101.8|3096.8|3102.8|3097.3|3100.8|3095.3|4
1600178400000|2020-09-15 14:00:00|3102.3|3096.3|3103.8|3098.3|3104.8|3098.8|3101.3|3096.3|0
1600178700000|2020-09-15 14:05:00|3104.3|3098.8|3102.3|3096.8|3104.8|3098.8|3100.8|3095.8|0
1600179000000|2020-09-15 14:10:00|3102.8|3097.3|3100.3|3095.3|3103.3|3097.8|3100.3|3095.3|0
1600179300000|2020-09-15 14:15:00|3100.8|3094.8|3097.3|3092.3|3101.3|3095.3|3096.8|3091.8|0
1600179600000|2020-09-15 14:20:00|3097.8|3091.8|3095.3|3090.3|3098.3|3092.3|3095.3|3090.3|0
1600179900000|2020-09-15 14:25:00|3094.8|3089.8|3098.8|3093.3|3098.8|3093.3|3094.3|3089.3|0
1600180200000|2020-09-15 14:30:00|3098.3|3092.8|3097.3|3092.3|3098.8|3093.3|3096.8|3092.3|4
1600180500000|2020-09-15 14:35:00|3097.8|3092.8|3096.3|3090.8|3099.3|3093.3|3095.3|3090.3|0
1600180800000|2020-09-15 14:40:00|3095.8|3090.3|3094.8|3089.8|3096.8|3090.8|3094.3|3089.3|18
1600181100000|2020-09-15 14:45:00|3095.3|3089.3|3093.8|3088.3|3095.8|3089.8|3093.3|3088.3|0
1600181400000|2020-09-15 14:50:00|3093.3|3087.8|3092.8|3087.8|3094.3|3087.8|3091.3|3086.8|0
1600181700000|2020-09-15 14:55:00|3093.3|3088.8|3093.8|3088.8|3094.3|3088.8|3092.3|3088.8|0
1600182000000|2020-09-15 15:00:00|3093.3|3088.3|3095.3|3090.3|3095.3|3090.3|3092.8|3088.3|0
1600182300000|2020-09-15 15:05:00|3095.8|3090.8|3096.3|3091.3|3097.8|3091.3|3094.8|3090.8|0
1600182600000|2020-09-15 15:10:00|3096.8||3096.8||3097.3||3095.8||0
1600182900000|2020-09-15 15:15:00|3097.3|3091.8|3094.8|3090.3|3097.8|3092.3|3094.8|3090.3|0
1600183200000|2020-09-15 15:20:00|3095.3|3089.8|3095.8|3090.8|3096.8|3090.8|3094.3|3089.8|0
1600183500000|2020-09-15 15:25:00|3096.3|3090.3|3097.3|3089.8|3097.3|3091.3|3093.3|3088.8|0
1600183800000|2020-09-15 15:30:00|3096.8|3089.3|3096.3|3088.3|3098.3|3091.8|3096.3|3078.3|0
1600184100000|2020-09-15 15:35:00|3096.8|3087.8|3098.3|3077.8|3098.3|3088.8|3096.8|3076.8|0
1600184400000|2020-09-15 15:40:00||3042.8||3075.3||3075.3||3042.8|0
1600185000000|2020-09-15 15:50:00||3042.8||3075.3||3075.3||3042.8|0
1600185600000|2020-09-15 16:00:00||3075.8||3077.3||3077.3||3045.3|3400
1600185900000|2020-09-15 16:05:00|3100.3||3100.3||3100.3||3100.3||0
1600186200000|2020-09-15 16:10:00||3070.8||3071.3||3071.3||3070.8|0
1600186800000|2020-09-15 16:20:00||3064.3||3071.8||3071.8||3064.3|0
1600188600000|2020-09-15 16:50:00||3072.8||3076.8||3076.8||3072.8|0
1600191000000|2020-09-15 17:30:00|3099.8||3100.3||3100.3||3098.3||19
1600192500000|2020-09-15 17:55:00|3099.8||3099.8||3099.8||3099.8||0
1600236000000|2020-09-16 06:00:00|3121.8|3076.8|3099.8|3076.8|3123.3|3076.8|3099.8|3076.8|0
1600239300000|2020-09-16 06:55:00||3077.3||3077.3||3077.3||3077.3|0
1600239600000|2020-09-16 07:00:00|3089.8|3088.3|3106.8|3102.3|3128.8|3103.8|3089.8|3076.8|0
1600239900000|2020-09-16 07:05:00|3106.3|3101.8|3111.3|3106.8|3111.8|3107.3|3103.8|3099.3|0
1600240200000|2020-09-16 07:10:00|3110.8|3106.3|3112.3|3107.8|3113.8|3109.8|3109.8|3105.3|0
1600240500000|2020-09-16 07:15:00|3112.8|3108.3|3112.8|3108.3|3114.8|3110.8|3112.3|3107.8|0
1600240800000|2020-09-16 07:20:00|3113.3|3108.8|3111.8|3106.8|3113.8|3109.3|3110.8|3106.3|0
1600241100000|2020-09-16 07:25:00|3111.3|3106.3|3108.8|3104.8|3111.3|3106.8|3107.8|3103.8|0
1600241400000|2020-09-16 07:30:00|3109.3|3104.3|3109.8|3105.3|3112.3|3107.8|3109.3|3104.3|1
1600241700000|2020-09-16 07:35:00|3110.3|3105.8|3110.8|3106.3|3112.8|3108.3|3110.3|3105.8|0
1600242000000|2020-09-16 07:40:00|3110.3|3105.8|3111.3|3106.3|3111.3|3106.3|3108.8|3104.3|0
1600242300000|2020-09-16 07:45:00|3111.8|3106.8|3111.8|3106.8|3111.8|3107.3|3109.8|3105.3|0
1600242600000|2020-09-16 07:50:00|3111.3|3106.3|3115.3|3110.3|3115.3|3110.3|3110.8|3106.3|0
1600242900000|2020-09-16 07:55:00|3115.8|3110.8|3114.3|3110.3|3116.3|3112.3|3113.8|3108.8|0
1600243200000|2020-09-16 08:00:00|3114.8|3109.8|3113.8|3110.8|3115.3|3110.8|3113.8|3109.3|5
1600243500000|2020-09-16 08:05:00|3116.3|3111.3|3112.8|3107.8|3116.3|3111.8|3112.3|3107.8|5
1600243800000|2020-09-16 08:10:00|3113.3|3108.3|3114.8|3110.3|3115.3|3110.8|3113.3|3107.8|0
1600244100000|2020-09-16 08:15:00|3115.3|3110.8|3116.3|3111.8|3116.3|3111.8|3114.3|3109.3|0
1600244400000|2020-09-16 08:20:00|3116.8|3112.3|3118.3|3113.3|3118.8|3114.3|3116.3|3112.3|0
1600244700000|2020-09-16 08:25:00|3118.8|3113.8|3117.3|3113.3|3118.8|3114.3|3116.8|3112.3|0
1600245000000|2020-09-16 08:30:00|3117.8|3112.8|3119.8|3115.3|3120.3|3115.3|3116.8|3112.3|0
1600245300000|2020-09-16 08:35:00|3119.3|3114.8|3121.8|3117.3|3121.8|3117.3|3119.3|3114.8|0
1600245600000|2020-09-16 08:40:00|3121.3|3116.8|3121.3|3116.8|3122.3|3117.3|3120.3|3116.3|0
1600245900000|2020-09-16 08:45:00|3120.8|3116.3|3121.3|3116.8|3121.8|3117.3|3120.3|3116.3|0
1600246200000|2020-09-16 08:50:00|3120.8|3116.3|3121.3|3116.8|3121.3|3117.3|3119.8|3115.3|23
1600246500000|2020-09-16 08:55:00|3121.8|3117.3|3122.3|3118.3|3123.3|3119.3|3121.3|3117.3|0
1600246800000|2020-09-16 09:00:00|3122.8|3117.8|3125.8|3121.3|3127.8|3123.3|3122.8|3117.8|0
1600247100000|2020-09-16 09:05:00|3125.3|3120.8|3125.8|3121.3|3125.8|3121.3|3124.3|3119.8|0
1600247400000|2020-09-16 09:10:00|3126.3|3121.8|3124.3|3120.3|3126.3|3121.8|3124.3|3120.3|0
1600247700000|2020-09-16 09:15:00|3123.3|3119.8|3122.8|3118.8|3123.3|3119.8|3122.3|3117.8|0
1600248000000|2020-09-16 09:20:00|3123.3|3118.3|3124.3|3119.8|3125.3|3121.3|3123.3|3118.3|0
1600248300000|2020-09-16 09:25:00|3124.8|3120.3|3125.3|3121.3|3125.8|3122.3|3124.8|3120.3|0
1600248600000|2020-09-16 09:30:00|3125.8|3121.8|3125.8|3122.8|3125.8|3122.8|3125.3|3121.8|0
1600248900000|2020-09-16 09:35:00|3127.8|3123.3|3127.8|3123.3|3128.3|3124.3|3127.3|3122.8|14
1600249200000|2020-09-16 09:40:00|3128.3|3123.8|3126.8|3122.3|3128.8|3124.3|3126.8|3121.8|0
1600249500000|2020-09-16 09:45:00|3125.8|3122.8|3125.8|3121.3|3125.8|3122.8|3125.8|3120.8|0
1600249800000|2020-09-16 09:50:00|3125.3|3120.8|3126.8|3122.8|3126.8|3122.8|3124.8|3120.8|0
1600250100000|2020-09-16 09:55:00|3127.3|3123.3|3125.8|3121.8|3127.3|3123.3|3125.3|3120.8|0
1600250400000|2020-09-16 10:00:00|3126.3|3122.3|3125.8|3121.3|3126.8|3122.3|3125.8|3120.8|0
1600250700000|2020-09-16 10:05:00|3125.3|3120.8|3124.3|3120.3|3125.8|3121.3|3123.8|3119.3|0
1600251000000|2020-09-16 10:10:00|3123.8|3119.8|3122.3|3118.8|3123.8|3120.3|3122.3|3118.8|0
1600251300000|2020-09-16 10:15:00|3122.8|3118.3|3119.8|3115.8|3122.8|3118.3|3119.3|3115.3|0
1600251600000|2020-09-16 10:20:00|3118.8|3115.3|3119.3|3114.8|3119.3|3115.3|3118.8|3114.3|0
1600251900000|2020-09-16 10:25:00|3118.3|3114.3|3114.8|3110.8|3118.3|3114.8|3114.8|3110.3|0
1600252200000|2020-09-16 10:30:00|3114.3|3110.3|3114.3|3110.3|3114.8|3110.8|3113.8|3108.8|0
1600252500000|2020-09-16 10:35:00|3114.8|3109.8|3117.8|3113.8|3117.8|3113.8|3114.3|3109.8|0
1600252800000|2020-09-16 10:40:00|3118.3|3113.3|3120.3|3115.3|3120.3|3116.3|3118.3|3113.3|0
1600253100000|2020-09-16 10:45:00|3119.8|3115.8|3119.3|3114.8|3120.8|3115.8|3119.3|3114.3|0
1600253400000|2020-09-16 10:50:00|3118.8|3114.3|3120.3|3115.8|3120.3|3116.3|3118.3|3114.3|0
1600253700000|2020-09-16 10:55:00|3120.8|3116.3|3118.3|3114.3|3120.8|3116.3|3117.8|3114.3|0
1600254000000|2020-09-16 11:00:00|3118.8|3113.8|3116.8|3112.8|3121.3|3113.8|3116.8|3110.8|0
1600254300000|2020-09-16 11:05:00|3117.3|3112.3|3115.8|3111.3|3117.3|3112.3|3114.8|3110.8|0
1600254600000|2020-09-16 11:10:00|3116.3|3111.8|3117.3|3112.8|3117.8|3113.3|3116.3|3111.8|0
1600254900000|2020-09-16 11:15:00|3116.8|3112.3|3115.3|3111.3|3117.3|3113.8|3114.3|3110.3|0
1600255200000|2020-09-16 11:20:00|3114.8|3110.8|3113.8|3109.3|3115.8|3111.8|3113.3|3108.8|0
1600255500000|2020-09-16 11:25:00|3114.3|3110.3|3112.3|3108.8|3114.3|3110.3|3112.3|3108.8|0
1600255800000|2020-09-16 11:30:00|3112.8|3108.3|3114.3|3110.3|3114.3|3110.3|3112.3|3108.3|0
1600256100000|2020-09-16 11:35:00|3113.8|3109.8|3113.3|3109.8|3113.8|3109.8|3112.8|3108.8|0
1600256400000|2020-09-16 11:40:00|3113.8|3109.3|3113.8|3109.8|3115.3|3111.3|3113.3|3109.3|0
1600256700000|2020-09-16 11:45:00|3114.3|3109.3|3115.8|3111.3|3115.8|3111.8|3114.3|3109.3|0
1600257000000|2020-09-16 11:50:00|3115.3|3110.8|3114.8|3110.3|3115.3|3111.3|3114.8|3110.3|0
1600257300000|2020-09-16 11:55:00|3115.3|3110.8|3115.3|3111.3|3115.8|3111.3|3115.3|3110.8|0
1600257600000|2020-09-16 12:00:00|3115.8|3110.8|3116.8|3112.3|3116.8|3112.3|3115.3|3110.8|0
1600257900000|2020-09-16 12:05:00|3115.8|3111.8|3118.3|3113.8|3118.3|3113.8|3115.8|3111.8|0
1600258200000|2020-09-16 12:10:00|3118.8|3114.3|3118.3|3113.8|3118.8|3114.8|3117.8|3113.8|0
1600258500000|2020-09-16 12:15:00|3117.8|3113.3|3118.3|3114.8|3118.3|3114.8|3117.8|3113.3|0
1600258800000|2020-09-16 12:20:00|3118.8|3115.3|3121.3|3116.8|3121.8|3116.8|3118.8|3115.3|0
1600259100000|2020-09-16 12:25:00|3121.8|3117.3|3121.3|3115.8|3121.8|3117.8|3120.3|3115.8|0
1600259400000|2020-09-16 12:30:00|3122.3|3114.8|3117.3|3113.3|3122.3|3115.8|3117.3|3113.3|0
1600259700000|2020-09-16 12:35:00|3116.8|3112.8|3115.3|3110.8|3116.8|3112.8|3114.8|3110.3|10
1600260000000|2020-09-16 12:40:00|3114.8|3110.3|3115.8|3111.3|3115.8|3111.3|3114.3|3110.3|0
1600260300000|2020-09-16 12:45:00|3116.3|3112.3|3115.3|3110.8|3116.3|3112.3|3114.8|3110.8|0
1600260600000|2020-09-16 12:50:00|3115.8|3111.3|3118.8|3114.8|3119.3|3114.8|3115.8|3111.3|0
1600260900000|2020-09-16 12:55:00|3119.3|3114.3|3118.3|3114.3|3119.3|3114.3|3117.3|3113.3|0
1600261200000|2020-09-16 13:00:00|3118.8|3113.8|3117.3|3113.3|3118.8|3113.8|3117.3|3113.3|0
1600261500000|2020-09-16 13:05:00|3116.8|3112.8|3118.8|3114.3|3119.3|3114.8|3116.8|3112.8|0
1600261800000|2020-09-16 13:10:00|3118.3|3113.8|3118.3|3113.8|3118.8|3115.3|3117.8|3113.3|0
1600262100000|2020-09-16 13:15:00|3118.8|3114.3|3119.3|3115.3|3120.3|3116.3|3118.8|3114.3|0
1600262400000|2020-09-16 13:20:00|3118.8|3114.8|3121.3|3117.3|3121.8|3117.3|3118.8|3114.8|0
1600262700000|2020-09-16 13:25:00|3120.8|3116.8|3120.8|3116.3|3120.8|3116.8|3119.8|3115.3|0
1600263000000|2020-09-16 13:30:00|3121.3|3116.8|3121.8|3117.8|3123.3|3118.8|3119.8|3115.3|0
1600263300000|2020-09-16 13:35:00|3121.3|3117.3|3126.3|3121.8|3126.8|3122.3|3121.3|3117.3|0
1600263600000|2020-09-16 13:40:00|3125.8|3121.3|3118.8|3114.3|3125.8|3121.3|3118.8|3113.8|0
1600263900000|2020-09-16 13:45:00|3118.3|3113.8|3116.3|3111.8|3118.8|3114.3|3115.8|3111.8|20
1600264200000|2020-09-16 13:50:00|3115.8|3111.3|3114.8|3110.3|3117.8|3112.8|3114.8|3110.3|0
1600264500000|2020-09-16 13:55:00|3115.3|3110.8|3116.3|3111.8|3116.8|3112.3|3115.3|3110.8|0
1600264800000|2020-09-16 14:00:00|3116.8|3112.8|3115.3|3111.3|3117.3|3112.8|3115.3|3111.3|0
1600265100000|2020-09-16 14:05:00|3115.8|3112.8|3115.8|3112.8|3116.3|3112.8|3115.3|3112.8|55
1600265400000|2020-09-16 14:10:00|3115.3|3113.3|3115.3|3112.8|3117.8|3113.3|3115.3|3112.8|42
1600265700000|2020-09-16 14:15:00|3115.8|3110.3|3114.8|3110.3|3116.3|3112.8|3114.8|3110.3|19
1600266000000|2020-09-16 14:20:00|3114.3|3109.8|3113.3|3106.8|3115.8|3110.3|3110.8|3103.8|4
1600266300000|2020-09-16 14:25:00|3112.8|3106.3|3116.3|3108.8|3116.3|3108.8|3110.8|3104.3|0
1600266600000|2020-09-16 14:30:00|3116.8|3109.3|3113.8|3106.8|3116.8|3109.8|3113.3|3106.8|0
1600266900000|2020-09-16 14:35:00|3114.3|3107.8|3114.3|3107.8|3115.3|3108.3|3112.3|3105.3|0
1600267200000|2020-09-16 14:40:00|3114.8|3108.3|3114.3|3107.3|3116.3|3109.8|3113.8|3107.3|0
1600267500000|2020-09-16 14:45:00|3114.8|3106.8|3112.3|3105.3|3114.8|3106.8|3111.8|3105.3|15
1600267800000|2020-09-16 14:50:00|3112.8|3106.3|3111.8|3105.3|3113.3|3106.3|3111.8|3105.3|0
1600268100000|2020-09-16 14:55:00|3112.3|3105.8|3111.3|3104.8|3112.8|3106.3|3111.3|3104.8|0
1600268400000|2020-09-16 15:00:00|3111.8|3104.3|3111.8|3105.3|3113.3|3105.8|3110.8|3104.3|0
1600268700000|2020-09-16 15:05:00|3111.3|3104.8|3110.3|3103.8|3111.8|3104.8|3109.8|3103.3|0
1600269000000|2020-09-16 15:10:00|3109.8|3103.3|3110.8|3104.3|3111.3|3104.8|3108.8|3102.3|1
1600269300000|2020-09-16 15:15:00|3111.3|3104.8|3112.3|3106.3|3112.8|3106.3|3110.8|3104.3|0
1600269600000|2020-09-16 15:20:00|3112.8|3107.3|3116.3|3109.8|3116.3|3109.8|3112.3|3105.8|209
1600269900000|2020-09-16 15:25:00|3116.8|3109.3|3116.8|3108.8|3117.3|3109.3|3114.3|3107.8|0
1600270200000|2020-09-16 15:30:00|3116.3|3109.8|3119.3|3111.8|3121.8|3111.8|3114.3|3106.8|0
1600270500000|2020-09-16 15:35:00|3120.3|3112.8|3130.3|3100.3|3132.8|3112.8|3120.3|3099.8|0
1600270800000|2020-09-16 15:40:00|3129.8|3100.8|3130.3|3100.3|3131.3|3101.8|3129.8|3100.3|0
1600271100000|2020-09-16 15:45:00|3129.8|3100.8|3130.8|3100.3|3130.8|3102.3|3128.8|3099.8|0
1600271400000|2020-09-16 15:50:00|3130.3|3100.8|3129.8|3100.3|3130.3|3101.3|3129.8|3100.3|0
1600271700000|2020-09-16 15:55:00||3093.8||3094.3||3094.3||3093.8|0
1600272300000|2020-09-16 16:05:00|3136.3|3094.8|3129.8|3095.3|3136.3|3095.3|3129.8|3094.8|0
1600272600000|2020-09-16 16:10:00|3129.3|3088.3|3126.8|3095.8|3129.3|3095.8|3126.8|3075.3|0
1600272900000|2020-09-16 16:15:00|3133.3|3075.3|3126.8|3095.8|3133.3|3095.8|3126.8|3075.3|0
1600273500000|2020-09-16 16:25:00|3159.3|3094.3|3126.8|3094.3|3159.3|3094.3|3126.8|3094.3|0
1600274100000|2020-09-16 16:35:00||3075.3||3094.3||3094.3||3075.3|0
1600275000000|2020-09-16 16:50:00|3126.3|3091.8|3156.3|3075.3|3156.3|3091.8|3123.3|3075.3|0
1600275300000|2020-09-16 16:55:00|3162.8||3156.3||3162.8||3156.3||0
1600275600000|2020-09-16 17:00:00|3162.8||3156.3||3162.8||3156.3||0
1600277700000|2020-09-16 17:35:00||3107.8||3107.8||3107.8||3107.8|0
1600278000000|2020-09-16 17:40:00|3162.8||3156.3||3162.8||3156.3||0
1600278300000|2020-09-16 17:45:00|3162.8||3156.3||3162.8||3156.3||0
1600278600000|2020-09-16 17:50:00|3158.8||3155.8||3158.8||3155.8||0
1600278900000|2020-09-16 17:55:00|3162.8||3154.8||3166.8||3154.8||0
1600279200000|2020-09-16 18:00:00|3154.3||3141.8||3154.3||3141.8||0
1600279500000|2020-09-16 18:05:00|3160.3|3083.3|3140.8|3107.3|3160.3|3107.3|3140.8|3083.3|0
1600280100000|2020-09-16 18:15:00|3150.3||3140.3||3150.3||3140.3||0
1600280700000|2020-09-16 18:25:00|3139.8||3139.8||3139.8||3139.8||0
1600281000000|2020-09-16 18:30:00|3166.3||3139.3||3166.3||3139.3||0
1600281600000|2020-09-16 18:40:00|3148.3||3138.8||3148.3||3138.8||0
1600281900000|2020-09-16 18:45:00|3147.8||3138.3||3147.8||3138.3||0
1600282200000|2020-09-16 18:50:00|3164.8||3137.8||3164.8||3137.8||0
1600282800000|2020-09-16 19:00:00|3164.8||3137.3||3164.8||3137.3||0
1600283400000|2020-09-16 19:10:00|3146.3||3136.8||3146.3||3136.8||0
1600283700000|2020-09-16 19:15:00|3152.3||3135.8||3152.3||3135.8||0
1600284900000|2020-09-16 19:35:00|3154.3||3134.3||3154.3||3134.3||0
1600285200000|2020-09-16 19:40:00|3149.3||3133.8||3149.3||3133.8||0
1600285500000|2020-09-16 19:45:00|3158.3||3132.8||3158.3||3132.8||0
1600285800000|2020-09-16 19:50:00|3139.8||3131.3||3152.8||3131.3||0
1600286100000|2020-09-16 19:55:00|3152.8||3130.3||3152.8||3130.3||0
1600322400000|2020-09-17 06:00:00|3117.3|3051.3|3107.3|3074.3|3117.3|3074.3|3107.3|3049.8|0
1600322700000|2020-09-17 06:05:00|3097.3||3097.3||3097.3||3097.3||0
1600323300000|2020-09-17 06:15:00|3096.8||3096.8||3096.8||3096.8||0
1600324800000|2020-09-17 06:40:00|3087.3|3064.3|3082.3|3064.3|3087.3|3064.3|3082.3|3064.3|0
1600325700000|2020-09-17 06:55:00|3097.3||3096.8||3097.3||3096.8||0
1600326000000|2020-09-17 07:00:00|3097.3|3064.8|3079.8|3074.3|3097.3|3074.3|3072.8|3064.8|0
1600326300000|2020-09-17 07:05:00|3079.3|3074.8|3090.3|3084.3|3092.8|3086.8|3079.3|3073.8|0
1600326600000|2020-09-17 07:10:00|3089.8|3083.8|3082.3|3076.8|3089.8|3084.3|3082.3|3076.8|0
1600326900000|2020-09-17 07:15:00|3081.8|3076.3|3085.3|3078.8|3086.3|3079.3|3081.3|3074.3|0
1600327200000|2020-09-17 07:20:00|3085.8|3078.3|3086.8|3079.8|3088.8|3081.8|3085.3|3078.3|0
1600327500000|2020-09-17 07:25:00|3086.3|3079.3|3096.3|3083.8|3097.3|3083.8|3083.3|3076.8|0
1600327800000|2020-09-17 07:30:00|3095.8|3083.3|3094.8|3087.8|3097.3|3088.3|3087.3|3079.3|0
1600328100000|2020-09-17 07:35:00|3095.3|3088.8|3100.8|3093.3|3139.8|3094.8|3095.3|3087.8|0
1600328400000|2020-09-17 07:40:00|3100.3|3092.8|3095.3|3087.8|3132.3|3092.8|3094.8|3087.8|0
1600328700000|2020-09-17 07:45:00|3094.8|3087.3|3098.3|3090.3|3098.3|3090.8|3093.8|3086.3|0
1600329000000|2020-09-17 07:50:00|3098.8|3090.8|3094.3|3089.8|3099.3|3091.3|3094.3|3081.8|0
1600329300000|2020-09-17 07:55:00|3093.8||3093.8||3095.3||3092.3||0
1600329600000|2020-09-17 08:00:00|3094.3|3090.3|3094.8|3088.3|3132.8|3091.3|3093.8|3088.3|0
1600329900000|2020-09-17 08:05:00|3094.3|3089.3|3099.8|3093.8|3100.8|3094.3|3093.8|3089.3|0
1600330200000|2020-09-17 08:10:00|3100.3|3094.3|3099.6|3093.1|3105.6|3099.6|3099.1|3092.1|24
1600330500000|2020-09-17 08:15:00|3100.1|3093.6|3105.1|3098.6|3106.1|3098.6|3100.1|3092.6|5
1600330800000|2020-09-17 08:20:00|3105.6|3098.1|3106.1|3099.6|3107.6|3100.6|3105.1|3098.1|0
1600331100000|2020-09-17 08:25:00|3106.6|3099.1|3104.1|3097.1|3110.6|3100.1|3103.6|3092.1|0
1600331400000|2020-09-17 08:30:00|3104.6|3098.1|3103.1|3096.1|3105.1|3098.6|3100.6|3093.6|0
1600331700000|2020-09-17 08:35:00|3102.6|3095.6|3100.6|3094.1|3103.1|3096.6|3100.1|3093.6|0
1600332000000|2020-09-17 08:40:00|3101.1|3095.1|3105.1|3098.6|3106.1|3099.1|3101.1|3094.6|0
1600332300000|2020-09-17 08:45:00|3105.6|3098.1|3099.1|3092.1|3105.6|3098.1|3098.6|3092.1|0
1600332600000|2020-09-17 08:50:00|3098.6|3091.6|3101.1|3095.1|3101.1|3095.1|3098.1|3091.6|0
1600332900000|2020-09-17 08:55:00|3101.6|3094.6|3101.6|3094.6|3102.6|3095.6|3100.1|3094.1|0
1600333200000|2020-09-17 09:00:00|3102.1|3094.1|3102.6|3095.6|3107.6|3099.1|3101.1|3094.1|0
1600333500000|2020-09-17 09:05:00|3102.1|3095.1|3102.6|3096.1|3103.1|3096.6|3098.6|3092.6|0
1600333800000|2020-09-17 09:10:00|3102.1|3095.6|3106.6|3101.1|3110.1|3102.1|3101.6|3095.6|0
1600334100000|2020-09-17 09:15:00|3107.1|3101.6|3102.6|3099.1|3108.6|3102.1|3102.6|3099.1|0
1600334400000|2020-09-17 09:20:00|3103.1|3099.6|3106.6|3101.1|3107.1|3101.1|3103.1|3099.1|0
1600334700000|2020-09-17 09:25:00|3106.1|3101.6|3105.6|3101.6|3107.1|3101.6|3105.1|3101.6|0
1600335000000|2020-09-17 09:30:00|3106.1|3102.1|3106.1|3102.1|3108.1|3102.1|3105.6|3101.6|0
1600335300000|2020-09-17 09:35:00|3106.6|3102.6|3107.6|3101.1|3108.6|3102.6|3106.6|3100.6|0
1600335600000|2020-09-17 09:40:00|3108.1|3100.6|3107.1|3101.1|3109.1|3102.6|3106.6|3100.6|0
1600335900000|2020-09-17 09:45:00|3107.6|3101.6|3107.6|3101.1|3109.6|3103.1|3106.6|3100.6|0
1600336200000|2020-09-17 09:50:00|3107.1|3100.6|3108.1|3101.6|3108.6|3102.6|3106.6|3100.1|0
1600336500000|2020-09-17 09:55:00|3107.6|3101.1|3108.6|3102.1|3109.1|3102.6|3107.1|3101.1|0
1600336800000|2020-09-17 10:00:00|3109.1|3102.6|3109.1|3103.1|3109.6|3103.6|3107.6|3102.1|0
1600337100000|2020-09-17 10:05:00|3109.6|3102.6|3108.1|3103.1|3110.6|3104.1|3108.1|3102.6|0
1600337400000|2020-09-17 10:10:00|3107.6|3100.1|3106.1|3099.1|3109.1|3101.6|3105.1|3099.1|0
1600337700000|2020-09-17 10:15:00|3105.6|3100.6|3107.6|3101.6|3108.6|3102.1|3105.1|3099.6|0
1600338000000|2020-09-17 10:20:00|3107.1|3101.1|3107.1|3102.1|3108.6|3102.1|3106.6|3100.6|0
1600338300000|2020-09-17 10:25:00|3107.6|3101.1|3108.1|3102.1|3109.1|3102.6|3107.1|3100.6|0
1600338600000|2020-09-17 10:30:00|3108.6|3102.6|3110.1|3103.1|3111.1|3104.1|3108.6|3102.6|0
1600338900000|2020-09-17 10:35:00|3109.6|3103.6|3108.6|3102.6|3112.6|3104.1|3108.6|3102.6|2
1600339200000|2020-09-17 10:40:00|3109.1|3102.1|3107.1|3101.1|3109.6|3102.1|3106.6|3100.6|0
1600339500000|2020-09-17 10:45:00|3107.6|3100.6|3105.6|3100.1|3107.6|3101.6|3105.6|3100.1|0
1600339800000|2020-09-17 10:50:00|3106.1|3099.6|3105.6|3099.1|3106.6|3100.1|3105.1|3099.1|1
1600340100000|2020-09-17 10:55:00|3105.1|3097.6|3102.6|3095.6|3105.1|3097.6|3101.1|3094.6|120
1600340400000|2020-09-17 11:00:00|3103.1|3095.1|3105.1|3098.6|3141.6|3098.6|3102.1|3092.6|0
1600340700000|2020-09-17 11:05:00|3104.6|3098.1|3106.6|3100.6|3107.6|3100.6|3104.6|3098.1|0
1600341000000|2020-09-17 11:10:00|3107.1|3101.1|3108.6|3102.6|3109.6|3102.6|3106.1|3099.6|0
1600341300000|2020-09-17 11:15:00|3109.1|3103.1|3108.1|3102.1|3110.1|3104.1|3108.1|3102.1|0
1600341600000|2020-09-17 11:20:00|3108.6||3107.6||3109.1||3106.6||0
1600341900000|2020-09-17 11:25:00|3107.1|3100.6|3107.1|3101.1|3108.1|3101.6|3106.6|3100.6|0
1600342200000|2020-09-17 11:30:00|3107.6|3102.1|3111.1|3105.1|3111.1|3105.1|3107.6|3102.1|0
1600342500000|2020-09-17 11:35:00|3111.6|3105.6|3111.1|3105.1|3111.6|3105.6|3109.1|3105.1|0
1600342800000|2020-09-17 11:40:00|3110.6|3103.6|3109.6|3101.6|3111.6|3103.6|3109.1|3101.6|0
1600343100000|2020-09-17 11:45:00|3109.1|3102.1|3108.6|3102.6|3109.1|3103.1|3107.1|3102.1|0
1600343400000|2020-09-17 11:50:00|3109.1||3108.1||3109.6||3107.1||0
1600343700000|2020-09-17 11:55:00|3107.6||3107.6||3108.1||3106.6||0
1600344000000|2020-09-17 12:00:00|3108.1|3103.1|3107.6|3102.6|3109.1|3103.1|3106.6|3102.6|0
1600344300000|2020-09-17 12:05:00|3108.1||3106.6||3108.1||3106.1||0
1600344600000|2020-09-17 12:10:00|3107.1||3107.1||3108.1||3106.1||0
1600344900000|2020-09-17 12:15:00|3107.6|3103.1|3107.1|3099.6|3108.6|3103.1|3106.6|3099.6|0
1600345200000|2020-09-17 12:20:00|3106.6|3100.1|3107.1|3102.6|3108.1|3103.1|3105.6|3100.1|0
1600345500000|2020-09-17 12:25:00|3106.6|3100.1|3109.1|3099.1|3109.1|3101.1|3105.6|3099.1|200
1600345800000|2020-09-17 12:30:00|3109.6|3098.6|3104.6|3100.6|3112.6|3100.6|3104.6|3095.6|0
1600346100000|2020-09-17 12:35:00|3104.1|3097.6|3104.1|3097.6|3105.1|3097.6|3103.6|3097.6|0
1600346400000|2020-09-17 12:40:00|3103.6|3097.1|3101.1|3096.1|3103.6|3097.1|3101.1|3096.1|73
1600346700000|2020-09-17 12:45:00|3101.6|3096.6|3102.6|3096.1|3103.1|3096.6|3101.1|3096.1|0
1600347000000|2020-09-17 12:50:00|3102.1|3095.6|3100.6|3095.1|3102.6|3096.1|3100.1|3095.1|0
1600347300000|2020-09-17 12:55:00|3101.1|3095.6|3096.1|3090.1|3101.1|3095.6|3095.6|3090.1|0
1600347600000|2020-09-17 13:00:00|3096.6|3089.6|3094.1|3088.1|3096.6|3089.6|3093.6|3087.6|0
1600347900000|2020-09-17 13:05:00|3093.6|3087.6|3094.1|3087.6|3094.6|3088.1|3091.6|3086.1|0
1600348200000|2020-09-17 13:10:00|3094.6|3088.1|3093.6|3088.1|3096.6|3090.1|3093.6|3088.1|0
1600348500000|2020-09-17 13:15:00|3094.1|3087.6|3096.1|3090.1|3097.1|3090.1|3093.1|3087.6|0
1600348800000|2020-09-17 13:20:00|3095.6|3089.6|3094.1|3088.1|3095.6|3089.6|3093.6|3088.1|0
1600349100000|2020-09-17 13:25:00|3094.6|3087.6|3097.1|3089.1|3097.1|3090.1|3093.1|3087.1|0
1600349400000|2020-09-17 13:30:00|3096.6|3088.6|3100.6|3094.1|3101.1|3095.6|3094.1|3088.1|0
1600349700000|2020-09-17 13:35:00|3101.1|3093.6|3100.1|3094.1|3102.1|3095.6|3099.1|3093.1|0
1600350000000|2020-09-17 13:40:00|3100.6|3095.1|3105.1|3098.6|3106.1|3099.1|3099.1|3093.6|0
1600350300000|2020-09-17 13:45:00|3106.1|3098.1|3101.6|3096.1|3106.1|3098.6|3101.6|3096.1|0
1600350600000|2020-09-17 13:50:00|3102.1|3096.6|3105.1|3099.1|3107.1|3100.6|3102.1|3096.6|0
1600350900000|2020-09-17 13:55:00|3105.6|3099.6|3109.1|3102.6|3109.1|3103.6|3104.6|3099.1|0
1600351200000|2020-09-17 14:00:00|3110.1|3103.1|3108.1|3102.1|3110.1|3104.6|3107.1|3102.1|0
1600351500000|2020-09-17 14:05:00|3108.6|3102.6|3109.1|3104.1|3111.6|3105.6|3108.1|3102.6|0
1600351800000|2020-09-17 14:10:00|3109.6|3104.6|3109.6|3103.6|3112.1|3106.6|3108.1|3103.6|0
1600352100000|2020-09-17 14:15:00|3110.1|3103.1|3107.1|3101.1|3110.1|3103.1|3106.6|3101.1|0
1600352400000|2020-09-17 14:20:00|3106.6|3100.6|3101.6|3096.1|3109.1|3102.6|3101.1|3095.6|15
1600352700000|2020-09-17 14:25:00|3102.1|3096.6|3104.6|3096.6|3104.6|3099.6|3100.1|3094.6|28
1600353000000|2020-09-17 14:30:00|3105.1|3097.1|3108.6|3102.6|3108.6|3102.6|3101.1|3095.6|19
1600353300000|2020-09-17 14:35:00|3109.1|3103.6|3108.1|3103.6|3127.6|3105.6|3107.1|3089.6|16
1600353600000|2020-09-17 14:40:00|3108.6|3104.1|3107.6|3102.6|3111.1|3104.6|3107.6|3102.6|0
1600353900000|2020-09-17 14:45:00|3111.1|3103.6|3112.6|3105.6|3112.6|3105.6|3109.1|3103.6|0
1600354200000|2020-09-17 14:50:00|3113.1|3106.1|3114.6|3108.6|3115.6|3108.6|3112.1|3106.1|0
1600354500000|2020-09-17 14:55:00|3115.1|3108.1|3112.6|3106.1|3115.6|3108.6|3111.6|3106.1|1
1600354800000|2020-09-17 15:00:00|3113.1|3107.1|3115.6|3109.6|3117.1|3110.1|3112.6|3107.1|0
1600355100000|2020-09-17 15:05:00|3115.1|3110.1|3114.1|3107.6|3116.6|3110.1|3113.1|3107.6|0
1600355400000|2020-09-17 15:10:00|3113.6|3108.1|3113.6|3107.6|3115.1|3109.6|3113.1|3107.1|1
1600355700000|2020-09-17 15:15:00|3113.1|3108.1|3110.6|3105.6|3114.1|3110.6|3110.6|3105.1|4
1600356000000|2020-09-17 15:20:00|3111.1|3106.1|3112.1|3106.6|3113.1|3107.6|3110.6|3105.6|5
1600356300000|2020-09-17 15:25:00|3111.6|3109.1|3114.1|3105.6|3114.1|3109.1|3110.6|3104.6|6
1600356600000|2020-09-17 15:30:00|3113.1|3105.1|3107.6|3099.6|3122.6|3105.1|3107.1|3098.1|0
1600356900000|2020-09-17 15:35:00|3107.1|3100.1|3108.6|3086.6|3108.6|3101.1|3107.1|3086.6|0
1600357200000|2020-09-17 15:40:00||3086.1||3086.6||3086.6||3086.1|0
1600357500000|2020-09-17 15:45:00||3086.1||3086.6||3086.6||3086.1|5
1600357800000|2020-09-17 15:50:00||3086.1||3086.1||3086.1||3086.1|0
1600359300000|2020-09-17 16:15:00|3108.1||3108.6||3108.6||3108.1||0
1600359600000|2020-09-17 16:20:00|3108.1||3108.6||3108.6||3108.1||0
1600359900000|2020-09-17 16:25:00|3108.1||3108.6||3108.6||3108.1||0
1600361100000|2020-09-17 16:45:00|||||||||6
1600362300000|2020-09-17 17:05:00||3086.6||3086.1||3086.6||3086.1|56
1600362600000|2020-09-17 17:10:00||3086.6||3086.1||3086.6||3086.1|0
1600363800000|2020-09-17 17:30:00||3086.6||3086.6||3086.6||3086.6|1
1600364100000|2020-09-17 17:35:00||3086.1||3086.6||3086.6||3086.1|0
1600364400000|2020-09-17 17:40:00||3086.1||3086.6||3086.6||3086.1|0
1600364700000|2020-09-17 17:45:00||3086.1||3086.6||3086.6||3086.1|0
1600365000000|2020-09-17 17:50:00||3086.1||3086.6||3086.6||3086.1|0
1600365300000|2020-09-17 17:55:00||3086.1||3086.1||3086.6||3086.1|0
1600365600000|2020-09-17 18:00:00||3086.6||3086.1||3086.6||3086.1|0
1600365900000|2020-09-17 18:05:00||3086.6||3086.6||3086.6||3086.6|0
1600366200000|2020-09-17 18:10:00|3124.6||3124.6||3124.6||3124.6||0
1600366800000|2020-09-17 18:20:00|3154.6||3124.6||3154.6||3124.6||0
1600367100000|2020-09-17 18:25:00|3131.6|3086.1|3124.6|3086.1|3131.6|3086.1|3124.6|3086.1|0
1600368300000|2020-09-17 18:45:00|3131.6|3086.6|3124.6|3086.6|3131.6|3086.6|3124.6|3086.6|0
1600368600000|2020-09-17 18:50:00||3086.1||3086.6||3086.6||3086.1|0
1600369200000|2020-09-17 19:00:00|3149.1|3086.1|3124.6|3086.1|3149.1|3086.1|3124.6|3086.1|0
1600369500000|2020-09-17 19:05:00|3147.6||3124.6||3147.6||3124.6||0
1600369800000|2020-09-17 19:10:00|3131.6|3086.6|3124.6|3086.6|3131.6|3086.6|3124.6|3086.6|0
1600370100000|2020-09-17 19:15:00||3086.1||3086.1||3086.1||3086.1|2
1600370700000|2020-09-17 19:25:00|3131.6||3124.6||3131.6||3124.6||0
1600371000000|2020-09-17 19:30:00||3086.6||3086.6||3086.6||3086.6|0
1600371300000|2020-09-17 19:35:00|3131.6||3124.6||3131.6||3124.6||0
1600371600000|2020-09-17 19:40:00|3155.1||3124.6||3155.1||3124.6||0
1600371900000|2020-09-17 19:45:00|3131.6|3086.1|3124.6|3086.6|3131.6|3086.6|3124.6|3086.1|0
1600372200000|2020-09-17 19:50:00|3131.6|3086.1|3124.6|3086.6|3155.1|3086.6|3124.6|3086.1|0
1600372500000|2020-09-17 19:55:00|3131.6|3086.1|3124.6|3086.1|3152.1|3086.6|3124.6|3086.1|0
1600408800000|2020-09-18 06:00:00|3125.6|3086.1|3385.6|3086.1|3385.6|3109.1|3125.6|3086.1|0
1600410300000|2020-09-18 06:25:00|3150.6|3086.6|3150.6|3086.1|3150.6|3086.6|3150.6|3086.1|0
1600410600000|2020-09-18 06:30:00|3147.6|3086.6|3147.1|3086.6|3147.6|3086.6|3147.1|3086.6|0
1600411200000|2020-09-18 06:40:00|3150.6|3086.1|3150.1|3086.1|3150.6|3086.1|3150.1|3086.1|0
1600411800000|2020-09-18 06:50:00|3149.6||3149.6||3149.6||3149.6||0
1600412100000|2020-09-18 06:55:00|3144.1|3086.6|3143.6|3086.6|3144.1|3086.6|3143.6|3086.6|0
1600412400000|2020-09-18 07:00:00|3137.6|3086.1|3135.6|3099.6|3137.6|3106.1|3107.6|3086.1|5
1600412700000|2020-09-18 07:05:00|3137.1|3101.1|3119.1|3111.1|3137.1|3111.6|3113.6|3099.6|20
1600413000000|2020-09-18 07:10:00|3123.6|3112.1|3124.6|3115.1|3126.1|3116.1|3118.1|3110.1|38
1600413300000|2020-09-18 07:15:00|3123.1|3114.6|3125.6|3118.6|3129.1|3122.1|3123.1|3114.6|0
1600413600000|2020-09-18 07:20:00|3127.6|3118.1|3125.6|3117.1|3128.1|3119.1|3122.1|3114.6|0
1600413900000|2020-09-18 07:25:00|3124.6|3116.6|3127.1|3117.6|3127.1|3119.1|3124.1|3116.6|0
1600414200000|2020-09-18 07:30:00|3126.6|3117.1|3123.6|3116.1|3126.6|3118.1|3120.1|3112.1|0
1600414500000|2020-09-18 07:35:00|3124.1|3115.6|3127.6|3119.1|3127.6|3119.6|3123.6|3115.6|0
1600414800000|2020-09-18 07:40:00|3127.1|3119.6|3129.6|3121.6|3130.1|3122.6|3127.1|3119.1|0
1600415100000|2020-09-18 07:45:00|3129.1|3121.1|3128.6|3120.1|3129.1|3121.6|3124.6|3119.6|1
1600415400000|2020-09-18 07:50:00|3127.6|3120.6|3128.1|3120.6|3129.1|3121.1|3125.6|3117.6|65
1600415700000|2020-09-18 07:55:00|3128.6|3120.1|3129.1|3120.1|3129.1|3121.1|3126.1|3118.1|20
1600416000000|2020-09-18 08:00:00|3128.1|3120.6|3129.1|3121.1|3131.1|3123.6|3127.6|3120.1|0
1600416300000|2020-09-18 08:05:00|3127.6|3120.6|3128.1|3120.6|3129.1|3121.1|3126.6|3119.1|0
1600416600000|2020-09-18 08:10:00|3127.6|3120.1|3129.1|3120.6|3129.6|3121.6|3127.6|3119.6|0
1600416900000|2020-09-18 08:15:00|3128.6|3120.1|3127.6|3120.1|3130.1|3122.6|3127.6|3119.6|0
1600417200000|2020-09-18 08:20:00|3129.1|3120.6|3126.1|3118.1|3129.1|3120.6|3123.6|3116.1|0
1600417500000|2020-09-18 08:25:00|3126.6|3119.1|3127.6|3120.6|3127.6|3120.6|3125.6|3118.1|80
1600417800000|2020-09-18 08:30:00|3127.1|3120.1|3130.1|3121.6|3130.6|3122.6|3127.1|3119.6|0
1600418100000|2020-09-18 08:35:00|3130.6|3121.1|3134.1|3126.6|3134.1|3126.6|3130.6|3121.1|0
1600418400000|2020-09-18 08:40:00|3133.6|3126.1|3133.6|3124.6|3133.6|3126.1|3133.1|3124.6|5
1600418700000|2020-09-18 08:45:00|3133.1|3125.1|3133.1|3125.1|3133.1|3126.1|3132.6|3124.1|0
1600419000000|2020-09-18 08:50:00|3133.6|3124.6|3136.1|3127.6|3136.1|3128.6|3133.6|3124.6|0
1600419300000|2020-09-18 08:55:00|3135.6|3128.1|3134.1|3125.6|3135.6|3128.6|3134.1|3125.1|0
1600419600000|2020-09-18 09:00:00|3134.6|3126.1|3131.6|3122.6|3134.6|3127.1|3131.6|3122.1|0
1600419900000|2020-09-18 09:05:00|3132.1|3123.1|3133.1|3124.6|3133.1|3125.6|3132.1|3122.6|0
1600420200000|2020-09-18 09:10:00|3133.6|3125.1|3137.1|3128.1|3137.1|3129.1|3133.6|3125.1|0
1600420500000|2020-09-18 09:15:00|3136.6|3128.6|3137.6|3128.1|3137.6|3129.6|3136.1|3127.1|0
1600420800000|2020-09-18 09:20:00|3137.1|3127.6|3136.6|3127.1|3137.1|3128.6|3136.6|3127.1|0
1600421100000|2020-09-18 09:25:00|3136.1|3126.6|3137.6|3128.1|3137.6|3129.1|3135.6|3126.1|0
1600421400000|2020-09-18 09:30:00|3137.1|3128.6|3138.1|3129.1|3138.1|3130.1|3136.6|3127.1|0
1600421700000|2020-09-18 09:35:00|3138.6|3129.6|3138.6|3130.6|3138.6|3131.1|3138.6|3129.1|0
1600422000000|2020-09-18 09:40:00|3139.1|3130.1|3139.1|3129.6|3139.1|3131.1|3139.1|3129.6|0
1600422300000|2020-09-18 09:45:00|3139.6|3130.1|3139.1|3129.6|3140.6|3131.6|3138.6|3129.6|0
1600422600000|2020-09-18 09:50:00|3139.6|3130.6|3139.1|3128.6|3139.6|3130.6|3133.6|3124.6|0
1600422900000|2020-09-18 09:55:00|3138.6|3128.1|3136.6|3126.6|3139.6|3130.6|3136.1|3126.1|0
1600423200000|2020-09-18 10:00:00|3136.1|3127.1|3136.1|3130.1|3136.1|3130.1|3136.1|3126.6|0
1600423500000|2020-09-18 10:05:00|3136.6|3130.6|3137.1|3130.1|3138.1|3131.6|3136.6|3130.1|2
1600423800000|2020-09-18 10:10:00|3137.6|3130.6|3138.1|3130.6|3138.1|3130.6|3137.6|3130.1|0
1600424100000|2020-09-18 10:15:00|3138.6|3130.1|3138.6|3131.1|3138.6|3131.1|3138.6|3130.1|0
1600424400000|2020-09-18 10:20:00|3136.1|3131.6|3137.1|3131.6|3140.1|3131.6|3136.1|3131.1|1
1600424700000|2020-09-18 10:25:00|3136.6|3132.1|3139.6|3132.1|3139.6|3132.1|3135.1|3132.1|1
1600425000000|2020-09-18 10:30:00|3140.1|3132.6|3138.6|3133.1|3142.6|3133.6|3138.6|3132.6|0
1600425300000|2020-09-18 10:35:00|3139.1|3133.6|3138.6|3134.1|3139.1|3134.6|3138.1|3133.6|0
1600425600000|2020-09-18 10:40:00|3138.1|3133.6|3138.6|3134.6|3138.6|3135.1|3138.1|3133.1|0
1600425900000|2020-09-18 10:45:00|3142.6|3134.1|3144.1|3135.6|3144.1|3138.1|3142.6|3134.1|13
1600426200000|2020-09-18 10:50:00|3144.6|3136.1|3143.6|3135.6|3144.6|3136.6|3143.6|3134.6|0
1600426500000|2020-09-18 10:55:00|3142.6|3135.1|3142.6|3137.1|3142.6|3138.1|3142.1|3134.6|0
1600426800000|2020-09-18 11:00:00|3150.6|3138.1|3145.1|3138.1|3150.6|3138.1|3141.1|3138.1|10
1600427100000|2020-09-18 11:05:00|3145.6|3135.6|3146.1|3136.1|3146.1|3136.1|3145.1|3135.1|1
1600427400000|2020-09-18 11:10:00|3145.6|3135.6|3145.1|3136.1|3145.6|3136.1|3145.1|3135.6|0
1600427700000|2020-09-18 11:15:00|3145.6|3137.1|3148.6|3142.1|3149.1|3142.6|3145.1|3137.1|1
1600428000000|2020-09-18 11:20:00|3148.1||3147.6||3148.1||3147.1||0
1600428300000|2020-09-18 11:25:00|3147.1||3146.1||3147.6||3146.1||0
1600428600000|2020-09-18 11:30:00|3145.6|3141.1|3146.1|3140.6|3146.1|3141.1|3144.1|3140.1|10
1600428900000|2020-09-18 11:35:00|3146.6|3141.1|3147.1|3141.1|3147.1|3141.1|3146.1|3141.1|0
1600429200000|2020-09-18 11:40:00|3146.6|3141.6|3146.1|3141.6|3147.6|3141.6|3146.1|3141.6|1
1600429500000|2020-09-18 11:45:00|3146.6|3142.1|3148.6|3142.6|3148.6|3142.6|3146.1|3142.1|0
1600429800000|2020-09-18 11:50:00|3148.1|3143.1|3148.6|3143.1|3148.6|3143.1|3148.1|3142.6|1
1600430100000|2020-09-18 11:55:00|3148.1||3147.6||3148.1||3147.6||1
1600430400000|2020-09-18 12:00:00|3148.1|3139.1|3147.6|3139.1|3148.1|3139.6|3145.1|3138.6|2
1600430700000|2020-09-18 12:05:00|3148.1|3139.6|3150.6|3144.1|3150.6|3144.1|3146.1|3139.1|10
1600431000000|2020-09-18 12:10:00||3144.6||3145.6||3146.1||3144.6|0
1600431300000|2020-09-18 12:15:00|3153.6|3146.6|3154.6|3147.1|3154.6|3147.1|3153.6|3146.1|1
1600431600000|2020-09-18 12:20:00|3154.1||3151.6||3154.1||3151.6||1
1600431900000|2020-09-18 12:25:00|3151.1|3143.1|3149.1|3142.6|3151.1|3143.1|3148.6|3142.6|1
1600432200000|2020-09-18 12:30:00||3143.1||3142.6||3143.6||3142.6|1
1600432500000|2020-09-18 12:35:00|3148.6|3142.1|3148.6|3141.1|3148.6|3142.6|3147.6|3140.6|0
1600432800000|2020-09-18 12:40:00|3149.1|3141.6|3149.1|3142.6|3149.1|3142.6|3148.6|3141.6|0
1600433100000|2020-09-18 12:45:00|3152.1|3143.1|3153.6|3145.6|3153.6|3146.1|3152.1|3143.1|4
1600433400000|2020-09-18 12:50:00|3154.1|3146.1|3152.1|3143.1|3154.1|3146.6|3152.1|3143.1|2
1600433700000|2020-09-18 12:55:00|3151.6|3142.6|3151.1|3143.1|3151.6|3144.6|3150.1|3141.1|0
1600434000000|2020-09-18 13:00:00|3151.6|3142.6|3152.1|3143.1|3153.1|3144.6|3151.6|3142.6|0
1600434300000|2020-09-18 13:05:00|3151.6||3147.1||3151.6||3147.1||2
1600434600000|2020-09-18 13:10:00|3151.1|3142.6|3151.1|3143.1|3151.1|3144.1|3151.1|3142.1|16
1600434900000|2020-09-18 13:15:00|3150.6|3142.6|3148.1|3142.1|3150.6|3143.1|3148.1|3142.1|0
1600435200000|2020-09-18 13:20:00|3147.6|3139.6|3147.1|3138.6|3147.6|3139.6|3147.1|3138.6|2
1600435500000|2020-09-18 13:25:00|3146.6|3138.1|3146.1|3136.6|3146.6|3139.1|3146.1|3136.6|0
1600435800000|2020-09-18 13:30:00|3145.6|3137.6|3143.1|3134.6|3145.6|3139.1|3143.1|3134.1|2
1600436100000|2020-09-18 13:35:00|3143.6|3134.1|3147.6|3138.6|3147.6|3139.6|3143.6|3134.1|0
1600436400000|2020-09-18 13:40:00|3147.1|3138.1|3145.1|3137.1|3147.1|3138.1|3144.6|3135.1|0
1600436700000|2020-09-18 13:45:00|3144.6|3133.6|3140.1|3132.1|3144.6|3134.1|3140.1|3131.1|1
1600437000000|2020-09-18 13:50:00|3140.6|3131.6|3140.1|3132.6|3141.1|3133.1|3139.6|3130.1|0
1600437300000|2020-09-18 13:55:00|3140.6|3133.1|3144.1|3135.6|3144.1|3136.1|3140.6|3133.1|0
1600437600000|2020-09-18 14:00:00|3144.6|3136.1|3146.1|3137.6|3146.1|3137.6|3143.1|3136.1|1
1600437900000|2020-09-18 14:05:00|3146.6|3138.1|3145.1|3139.6|3146.6|3139.6|3145.1|3138.1|1
1600438200000|2020-09-18 14:10:00|3144.6|3137.1|3143.1|3134.6|3144.6|3139.1|3141.1|3133.1|4
1600438500000|2020-09-18 14:15:00|3143.6|3135.1|3141.1|3133.6|3144.1|3136.1|3141.1|3132.6|0
1600438800000|2020-09-18 14:20:00|3140.6|3131.1|3137.1|3130.6|3140.6|3132.1|3137.1|3129.1|1
1600439100000|2020-09-18 14:25:00|3137.6|3130.1|3137.6|3131.6|3137.6|3132.1|3137.6|3128.6|0
1600439400000|2020-09-18 14:30:00|3137.1|3132.1|3137.1|3133.6|3137.6|3133.6|3137.1|3132.1|0
1600439700000|2020-09-18 14:35:00|3136.6|3130.1|3137.1|3129.6|3137.1|3130.1|3136.1|3127.1|2
1600440000000|2020-09-18 14:40:00|3136.6|3129.1|3135.6|3127.1|3136.6|3129.1|3131.1|3125.1|1
1600440300000|2020-09-18 14:45:00|3135.1|3127.6|3136.6|3128.6|3136.6|3129.1|3134.6|3127.6|0
1600440600000|2020-09-18 14:50:00|3136.1|3128.1|3130.1|3124.1|3136.1|3128.1|3130.1|3123.6|1
1600440900000|2020-09-18 14:55:00|3129.6|3124.6|3132.6|3124.6|3132.6|3125.1|3128.6|3122.6|6
1600441200000|2020-09-18 15:00:00|3132.1|3125.1|3131.6|3125.1|3132.1|3125.1|3130.6|3124.6|1
1600441500000|2020-09-18 15:05:00|3132.1|3125.6|3132.1|3126.1|3132.6|3126.1|3131.6|3125.6|0
1600441800000|2020-09-18 15:10:00|3131.6|3124.6|3132.1|3122.6|3132.1|3124.6|3130.6|3122.6|2
1600442100000|2020-09-18 15:15:00|3132.6|3123.1|3133.1|3123.6|3134.1|3125.6|3132.6|3123.1|0
1600442400000|2020-09-18 15:20:00|3132.6|3124.1|3135.6|3126.6|3135.6|3126.6|3132.1|3123.6|0
1600442700000|2020-09-18 15:25:00|3135.1|3126.1|3134.6|3123.6|3135.1|3126.1|3133.6|3123.6|1
1600443000000|2020-09-18 15:30:00|3135.1|3123.1|3142.6|3114.1|3147.1|3123.1|3135.1|3113.1|2
1600443300000|2020-09-18 15:35:00|3138.6|3113.6|3149.1|3113.1|3149.6|3113.6|3135.1|3108.1|0
1600443900000|2020-09-18 15:45:00|3174.1||3148.6||3174.1||3148.6||0
1600444200000|2020-09-18 15:50:00|3155.6||3147.6||3176.1||3147.6||0
1600444500000|2020-09-18 15:55:00|3180.1|3129.1|3147.1|3131.1|3180.1|3131.1|3147.1|3129.1|0
1600444800000|2020-09-18 16:00:00|3180.1||3147.6||3180.1||3147.6||0
1600445100000|2020-09-18 16:05:00|3147.1||3147.1||3147.1||3147.1||0
1600445400000|2020-09-18 16:10:00|3150.1||3150.1||3150.1||3150.1||0
1600446000000|2020-09-18 16:20:00||3112.6||3112.6||3112.6||3087.6|2
1600446300000|2020-09-18 16:25:00||3106.1||3112.6||3112.6||3087.6|0
1600446600000|2020-09-18 16:30:00||3087.6||3109.1||3111.1||3087.6|0
1600446900000|2020-09-18 16:35:00||3102.6||3109.1||3109.1||3102.6|0
1600447200000|2020-09-18 16:40:00||3102.1||3102.1||3102.1||3087.6|0
1600448400000|2020-09-18 17:00:00|3143.1||3142.6||3143.1||3142.6||0
1600448700000|2020-09-18 17:05:00||3095.6||3102.1||3102.1||3087.6|0
1600449000000|2020-09-18 17:10:00||3095.6||3102.1||3102.1||3095.6|0
1600449300000|2020-09-18 17:15:00||3087.6||3102.1||3102.1||3087.6|0
1600449600000|2020-09-18 17:20:00||3095.1||3102.1||3102.1||3095.1|0
1600449900000|2020-09-18 17:25:00||3095.1||3095.1||3095.1||3088.6|0
1600450200000|2020-09-18 17:30:00||3087.6||3095.1||3095.1||3087.6|0
1600450500000|2020-09-18 17:35:00||3088.6||3095.1||3095.1||3087.1|0
1600451400000|2020-09-18 17:50:00||3087.6||3103.6||3103.6||3087.6|0
1600452000000|2020-09-18 18:00:00||3087.6||3103.6||3103.6||3087.6|0
1600452300000|2020-09-18 18:05:00||3097.1||3103.6||3103.6||3087.6|0
1600452600000|2020-09-18 18:10:00||3087.6||3103.6||3103.6||3087.6|0
1600452900000|2020-09-18 18:15:00||3097.1||3103.6||3103.6||3087.6|0
1600453200000|2020-09-18 18:20:00||3087.6||3103.6||3103.6||3087.6|0
1600453500000|2020-09-18 18:25:00||3087.6||3103.6||3103.6||3087.6|0
1600454100000|2020-09-18 18:35:00||3097.1||3103.6||3103.6||3087.6|0
1600454700000|2020-09-18 18:45:00||3097.1||3103.6||3103.6||3097.1|0
1600455600000|2020-09-18 19:00:00||3104.1||3113.1||3113.1||3104.1|0
1600456500000|2020-09-18 19:15:00||3087.6||3113.1||3113.1||3087.6|0
1600457100000|2020-09-18 19:25:00||3087.6||3113.1||3113.1||3087.6|0
1600457400000|2020-09-18 19:30:00||3106.6||3113.1||3113.1||3087.6|0
1600457700000|2020-09-18 19:35:00||3106.1||3111.6||3111.6||3106.1|0
1600458000000|2020-09-18 19:40:00||3087.6||3111.6||3111.6||3087.6|0
1600458300000|2020-09-18 19:45:00||3087.6||3111.6||3111.6||3087.6|0
1600458600000|2020-09-18 19:50:00||3104.6||3104.6||3104.6||3087.6|0
1600458900000|2020-09-18 19:55:00||3087.6||3104.6||3104.6||3087.6|0
1600668000000|2020-09-21 06:00:00|3136.1|3087.1|3151.1|3087.1|3151.1|3087.1|3134.6|3087.1|0
1600668300000|2020-09-21 06:05:00|3338.6||3331.6||3338.6||3331.6||0
1600668600000|2020-09-21 06:10:00|3329.6|3088.1|3323.6|3088.1|3329.6|3088.1|3323.6|3088.1|0
1600668900000|2020-09-21 06:15:00|3323.1||3277.6||3323.1||3277.6||0
1600669200000|2020-09-21 06:20:00|3277.1||3255.1||3277.1||3255.1||0
1600669500000|2020-09-21 06:25:00|3254.6||3245.1||3254.6||3245.1||0
1600669800000|2020-09-21 06:30:00|3244.6|3087.1|3121.1|3087.1|3244.6|3087.1|3121.1|3087.1|0
1600671600000|2020-09-21 07:00:00|3120.6|3087.6|3091.1|3087.1|3121.1|3087.6|3091.1|3087.1|0
1600671900000|2020-09-21 07:05:00|3094.1|3075.6|3093.1|3086.1|3120.6|3086.1|3093.1|3040.6|0
1600672200000|2020-09-21 07:10:00|3092.6|3068.6|3092.6|3067.1|3092.6|3068.6|3087.6|3067.1|3
1600672500000|2020-09-21 07:15:00|3091.6|3065.6|3091.6|3062.1|3092.6|3068.6|3071.6|3055.1|0
1600672800000|2020-09-21 07:20:00|3077.1|3075.6|3063.1|3047.6|3086.1|3075.6|3061.1|3043.1|5
1600673100000|2020-09-21 07:25:00|3063.6|3047.1|3069.6|3063.6|3070.1|3063.6|3057.6|3046.1|0
1600673400000|2020-09-21 07:30:00|3070.1|3064.6|3061.1|3055.1|3072.6|3067.1|3060.1|3054.6|0
1600673700000|2020-09-21 07:35:00|3060.6|3054.6|3062.6|3057.1|3067.1|3060.6|3060.6|3054.6|0
1600674000000|2020-09-21 07:40:00|3062.1|3056.6|3064.1|3058.1|3064.1|3058.1|3060.6|3055.6|0
1600674300000|2020-09-21 07:45:00|3064.6|3058.6|3059.6|3054.6|3064.6|3059.1|3057.6|3052.6|0
1600674600000|2020-09-21 07:50:00|3060.1|3054.1|3053.1|3040.6|3060.6|3054.1|3051.1|3040.1|0
1600674900000|2020-09-21 07:55:00|3046.1|3041.1|3048.1|3042.6|3053.1|3046.1|3046.1|3041.1|4
1600675200000|2020-09-21 08:00:00|3048.6|3043.1|3053.1|3040.6|3053.1|3043.6|3047.1|3040.6|0
1600675500000|2020-09-21 08:05:00|3052.6|3040.1|3047.6|3041.6|3052.6|3042.6|3045.6|3040.1|0
1600675800000|2020-09-21 08:10:00|3047.1|3041.1|3044.6|3039.1|3047.1|3041.6|3044.1|3038.1|1
1600676100000|2020-09-21 08:15:00|3045.1|3039.6|3048.6|3034.1|3048.6|3041.6|3043.1|3034.1|0
1600676400000|2020-09-21 08:20:00|3049.1|3033.6|3046.6|3041.6|3053.1|3041.6|3046.6|3033.6|0
1600676700000|2020-09-21 08:25:00|3047.1|3041.1|3044.6|3038.6|3047.1|3041.6|3041.6|3036.1|0
1600677000000|2020-09-21 08:30:00|3044.1|3038.1|3046.6|3041.1|3046.6|3041.1|3041.1|3036.1|0
1600677300000|2020-09-21 08:35:00|3045.1|3040.6|3042.1|3036.1|3045.1|3040.6|3041.6|3036.1|0
1600677600000|2020-09-21 08:40:00|3041.1|3036.6|3035.1|3029.6|3041.1|3036.6|3033.6|3027.6|1
1600677900000|2020-09-21 08:45:00|3034.1|3029.1|3029.6|3024.1|3034.1|3029.6|3028.6|3023.6|1
1600678200000|2020-09-21 08:50:00|3029.1|3023.6|3027.1|3021.6|3029.1|3024.1|3024.6|3019.6|1
1600678500000|2020-09-21 08:55:00|3026.6|3021.1|3027.6|3022.1|3029.1|3023.1|3026.1|3021.1|0
1600678800000|2020-09-21 09:00:00|3028.1|3023.1|3031.6|3026.6|3031.6|3029.1|3028.1|3023.1|3
1600679100000|2020-09-21 09:05:00|3032.1|3027.6|3034.6|3029.1|3034.6|3029.6|3030.6|3025.1|0
1600679400000|2020-09-21 09:10:00|3035.1|3029.6|3039.1|3034.1|3039.1|3034.1|3035.1|3029.6|3
1600679700000|2020-09-21 09:15:00|3039.6|3033.6|3046.1|3040.1|3046.1|3041.1|3039.1|3033.1|0
1600680000000|2020-09-21 09:20:00|3045.6|3039.6|3045.1|3040.1|3045.6|3040.1|3044.1|3039.1|0
1600680300000|2020-09-21 09:25:00|3045.6|3039.6|3042.1|3036.1|3045.6|3039.6|3040.1|3035.1|0
1600680600000|2020-09-21 09:30:00|3041.6|3035.6|3035.6|3030.1|3041.6|3035.6|3035.6|3030.1|0
1600680900000|2020-09-21 09:35:00|3035.1|3029.6|3035.1|3029.6|3036.6|3031.1|3034.6|3029.1|0
1600681200000|2020-09-21 09:40:00|3034.6|3029.1|3034.6|3029.1|3036.6|3031.1|3034.1|3029.1|0
1600681500000|2020-09-21 09:45:00|3035.1|3028.6|3033.1|3027.6|3035.1|3029.1|3033.1|3027.6|0
1600681800000|2020-09-21 09:50:00|3032.6|3027.1|3035.6|3030.1|3036.1|3030.6|3032.1|3026.6|2
1600682100000|2020-09-21 09:55:00|3035.1|3029.6|3030.1|3024.6|3035.1|3030.1|3030.1|3024.6|0
1600682400000|2020-09-21 10:00:00|3030.6|3025.6|3025.6|3020.1|3031.1|3026.1|3025.6|3019.6|0
1600682700000|2020-09-21 10:05:00|3025.1|3019.6|3023.6|3018.6|3026.1|3020.6|3023.6|3018.1|0
1600683000000|2020-09-21 10:10:00|3023.1|3018.1|3028.1|3015.6|3028.1|3018.1|3021.6|3014.6|0
1600683300000|2020-09-21 10:15:00|3028.6|3015.1|3019.1|3013.1|3028.6|3017.6|3019.1|3013.1|0
1600683600000|2020-09-21 10:20:00|3018.6|3012.6|3025.1|3019.6|3025.1|3019.6|3018.1|3012.1|0
1600683900000|2020-09-21 10:25:00|3024.1|3019.1|3018.1|3012.6|3024.1|3019.1|3018.1|3012.6|0
1600684200000|2020-09-21 10:30:00|3018.6|3013.1|3021.6|3016.1|3021.6|3016.6|3018.6|3013.1|0
1600684500000|2020-09-21 10:35:00|3020.6|3015.6|3020.1|3014.6|3023.6|3015.6|3020.1|3013.1|0
1600684800000|2020-09-21 10:40:00|3019.6|3014.1|3018.1|3012.6|3019.6|3014.6|3017.6|3012.6|0
1600685100000|2020-09-21 10:45:00|3018.6|3013.1|3019.6|3014.6|3019.6|3014.6|3018.1|3012.1|0
1600685400000|2020-09-21 10:50:00|3018.6|3014.1|3018.6|3013.6|3018.6|3014.1|3016.6|3011.6|0
1600685700000|2020-09-21 10:55:00|3019.1|3013.1|3015.1|3009.6|3019.1|3014.1|3014.1|3008.6|0
1600686000000|2020-09-21 11:00:00|3028.6|3009.1|3013.6|3008.1|3038.6|3011.1|3013.6|3005.6|0
1600686300000|2020-09-21 11:05:00|3014.1|3008.6|3013.6|3007.6|3016.1|3011.1|3013.1|3007.1|0
1600686600000|2020-09-21 11:10:00|3014.1|3008.1|3013.6|3008.6|3015.1|3009.6|3013.6|3008.1|0
1600686900000|2020-09-21 11:15:00|3013.1|3008.1|3013.1|3008.1|3014.1|3008.6|3012.6|3007.6|0
1600687200000|2020-09-21 11:20:00|3013.6|3007.6|3010.6|3005.6|3013.6|3007.6|3010.6|3005.1|0
1600687500000|2020-09-21 11:25:00|3011.1|3005.1|3010.1|3004.6|3011.1|3006.1|3010.1|3004.6|0
1600687800000|2020-09-21 11:30:00|3009.6|3006.1|3009.6|3004.1|3011.1|3006.1|3009.1|3003.6|1
1600688100000|2020-09-21 11:35:00|3008.6|3003.6|3007.6|3002.1|3009.1|3004.1|3007.1|3001.6|0
1600688400000|2020-09-21 11:40:00|3008.1|3002.6|3008.1|3003.1|3009.1|3003.6|3006.1|3000.6|0
1600688700000|2020-09-21 11:45:00|3008.6|3002.6|3010.1|3004.6|3010.1|3004.6|3007.6|3002.6|0
1600689000000|2020-09-21 11:50:00|3010.6|3004.1|3011.6|3006.1|3011.6|3006.1|3009.1|3004.1|2
1600689300000|2020-09-21 11:55:00|3012.1|3005.6|3015.1|3009.6|3015.1|3010.1|3012.1|3005.6|0
1600689600000|2020-09-21 12:00:00|3015.6|3009.1|3014.1|3009.1|3017.1|3012.1|3014.1|3009.1|0
1600689900000|2020-09-21 12:05:00|3013.6|3008.6|3009.1|3004.1|3013.6|3008.6|3009.1|3004.1|0
1600690200000|2020-09-21 12:10:00|3009.6|3005.1|3010.6|3005.1|3010.6|3005.6|3009.6|3004.6|0
1600690500000|2020-09-21 12:15:00|3010.1|3004.6|3010.6|3005.6|3011.1|3005.6|3007.6|3002.6|0
1600690800000|2020-09-21 12:20:00|3010.1|3005.1|3008.6|3003.1|3010.1|3005.6|3008.6|3003.1|0
1600691100000|2020-09-21 12:25:00|3009.1|3003.6|3008.1|3002.6|3010.1|3005.1|3007.1|3001.6|0
1600691400000|2020-09-21 12:30:00|3007.1|3002.1|3004.1|2999.1|3007.1|3002.1|3004.1|2999.1|0
1600691700000|2020-09-21 12:35:00|3004.6|2998.6|3003.6|2998.6|3005.6|2999.6|3003.6|2998.6|0
1600692000000|2020-09-21 12:40:00|3004.1|2998.1|3002.6|2997.1|3004.1|2998.6|3002.6|2996.6|0
1600692300000|2020-09-21 12:45:00|3003.1|2997.6|3004.6|2999.6|3004.6|2999.6|3003.1|2997.6|0
1600692600000|2020-09-21 12:50:00|3005.1|2999.1|3007.1|3002.1|3007.1|3002.1|3004.1|2999.1|0
1600692900000|2020-09-21 12:55:00|3007.6|3002.6|3008.6|3003.1|3009.1|3003.6|3007.6|3002.6|0
1600693200000|2020-09-21 13:00:00|3009.1|3002.6|3006.6|3001.6|3009.1|3003.6|3005.6|3000.6|0
1600693500000|2020-09-21 13:05:00|3006.1|3001.1|3004.1|2998.1|3006.1|3001.1|3004.1|2998.1|0
1600693800000|2020-09-21 13:10:00|3003.6|2997.6|3007.1|3001.6|3007.6|3002.1|3002.1|2997.1|0
1600694100000|2020-09-21 13:15:00|3006.6|3001.1|3007.1|3001.1|3008.6|3003.1|3006.1|3001.1|0
1600694400000|2020-09-21 13:20:00|3006.6|3000.6|3003.1|2998.1|3006.6|3000.6|3003.1|2998.1|0
1600694700000|2020-09-21 13:25:00|3002.6|2997.6|3005.1|2999.6|3005.1|2999.6|3002.1|2996.6|1
1600695000000|2020-09-21 13:30:00|3005.6|2999.1|2995.6|2992.1|3005.6|2999.1|2995.1|2989.6|3
1600695300000|2020-09-21 13:35:00|2996.1|2992.6|2988.1|2982.1|2996.6|2993.1|2986.6|2981.6|5
1600695600000|2020-09-21 13:40:00|2987.6|2981.6|2988.1|2982.6|2989.6|2984.1|2986.1|2981.1|3
1600695900000|2020-09-21 13:45:00|2987.1|2982.1|2998.6|2993.1|2998.6|2993.1|2987.1|2981.6|0
1600696200000|2020-09-21 13:50:00|2999.1|2993.6|3004.1|2998.1|3004.1|2998.6|2998.6|2993.6|0
1600696500000|2020-09-21 13:55:00|3003.6|2997.6|3006.1|3000.6|3008.6|3003.1|3001.6|2996.1|0
1600696800000|2020-09-21 14:00:00|3005.6|3000.1|2995.6|2990.1|3007.1|3002.1|2994.6|2989.1|0
1600697100000|2020-09-21 14:05:00|2995.1|2989.6|2997.6|2992.1|2998.1|2992.6|2993.1|2987.6|0
1600697400000|2020-09-21 14:10:00|2997.1|2991.6|2991.1|2986.1|2998.1|2992.6|2991.1|2986.1|0
1600697700000|2020-09-21 14:15:00|2991.6|2985.6|2989.1|2984.1|2993.1|2987.6|2988.1|2983.1|0
1600698000000|2020-09-21 14:20:00|2989.6|2983.6|2987.6|2982.1|2990.6|2985.1|2984.6|2979.1|2
1600698300000|2020-09-21 14:25:00|2988.1|2982.6|2988.6|2983.1|2989.6|2983.6|2987.1|2981.6|0
1600698600000|2020-09-21 14:30:00|2989.1|2982.6|2989.1|2983.1|2989.1|2983.1|2985.6|2980.1|2
1600698900000|2020-09-21 14:35:00|2988.6|2982.6|2985.1|2980.1|2988.6|2982.6|2985.1|2979.6|0
1600699200000|2020-09-21 14:40:00|2984.1|2979.6|2987.1|2981.6|2989.6|2984.1|2984.1|2979.1|12
1600699500000|2020-09-21 14:45:00|2986.1|2981.1|2995.1|2982.1|2995.1|2984.6|2986.1|2980.1|0
1600699800000|2020-09-21 14:50:00|2994.6|2981.6|2993.6|2988.6|2994.6|2988.6|2988.6|2981.1|0
1600700100000|2020-09-21 14:55:00|2994.1|2989.1|2999.1|2993.6|2999.1|2993.6|2993.6|2989.1|0
1600700400000|2020-09-21 15:00:00|2998.1|2993.1|3002.1|2999.6|3002.6|2999.6|2998.1|2992.6|7
1600700700000|2020-09-21 15:05:00|3001.6|2996.6|3007.6|3002.1|3007.6|3002.1|3001.1|2996.1|16
1600701000000|2020-09-21 15:10:00|3008.1|3001.6|3002.1|2997.1|3008.1|3001.6|3002.1|2997.1|0
1600701300000|2020-09-21 15:15:00|3002.6|2996.6|2998.1|2992.6|3002.6|2996.6|2995.6|2992.1|10
1600701600000|2020-09-21 15:20:00|2998.6|2993.6|2998.1|2992.1|3000.1|2994.6|2995.1|2992.1|1
1600701900000|2020-09-21 15:25:00|2997.6|2991.6|2998.1|2990.1|2998.1|2992.6|2993.1|2988.6|24
1600702200000|2020-09-21 15:30:00|2998.6|2982.6|3009.6|2988.6|3010.1|2988.6|2998.6|2982.6|0
1600702500000|2020-09-21 15:35:00|3010.1|2982.6|3017.6|2987.6|3020.6|2987.6|3010.1|2982.6|1
1600702800000|2020-09-21 15:40:00|3016.6||3023.1||3044.6||3016.1||0
1600703100000|2020-09-21 15:45:00|3028.6|2988.1|3028.1|2993.6|3028.6|2995.1|3028.1|2980.1|0
1600703400000|2020-09-21 15:50:00|3012.1|2969.6|3010.1|2994.1|3023.6|2994.1|3010.1|2969.6|0
1600703700000|2020-09-21 15:55:00||2969.6||2994.1||2994.1||2969.6|0
1600704000000|2020-09-21 16:00:00||2988.1||2994.1||2994.1||2969.6|0
1600704300000|2020-09-21 16:05:00||2994.6||3001.1||3001.1||2994.6|0
1600704600000|2020-09-21 16:10:00||2969.6||2999.1||3001.1||2969.6|0
1600704900000|2020-09-21 16:15:00||2992.6||2997.6||2999.1||2969.6|0
1600705200000|2020-09-21 16:20:00||2969.6||2997.6||2997.6||2969.6|0
1600705500000|2020-09-21 16:25:00||2969.6||2997.6||2997.6||2969.6|0
1600705800000|2020-09-21 16:30:00||2969.6||2969.6||2997.6||2969.6|0
1600710300000|2020-09-21 17:45:00|3035.1||3040.6||3060.6||3035.1||1
1600710900000|2020-09-21 17:55:00|3058.6||3038.6||3058.6||3038.6||0
1600711200000|2020-09-21 18:00:00|3045.1||3038.1||3045.1||3038.1||0
1600711500000|2020-09-21 18:05:00|3052.6||3037.6||3052.6||3037.6||0
1600711800000|2020-09-21 18:10:00|3050.6|2970.1|3036.1|2995.6|3050.6|2995.6|3036.1|2970.1|0
1600712100000|2020-09-21 18:15:00|3035.6|2969.6|3035.6|2995.6|3035.6|2995.6|3035.6|2969.6|0
1600712400000|2020-09-21 18:20:00|3035.1|2989.6|3035.1|2995.6|3035.1|2995.6|3035.1|2989.6|0
1600712700000|2020-09-21 18:25:00|3057.1||3034.6||3057.1||3034.6||0
1600714200000|2020-09-21 18:50:00|3034.1|2989.6|3034.1|2995.6|3034.1|2995.6|3034.1|2989.6|0
1600714500000|2020-09-21 18:55:00||2996.1||3004.1||3004.1||2996.1|0
1600714800000|2020-09-21 19:00:00|3040.6|2969.6|3039.1|3004.1|3040.6|3004.1|3039.1|2969.6|0
1600715400000|2020-09-21 19:10:00|3070.6||3044.6||3070.6||3044.6||0
1600715700000|2020-09-21 19:15:00|3050.6|2998.1|3043.1|3004.1|3050.6|3004.1|3043.1|2969.6|0
1600716000000|2020-09-21 19:20:00|3042.6|2998.1|3042.6|3013.6|3042.6|3013.6|3042.6|2998.1|0
1600716300000|2020-09-21 19:25:00|3043.1|2969.6|3042.6|3012.1|3070.6|3013.6|3042.6|2969.6|0
1600716600000|2020-09-21 19:30:00|3049.1|3005.6|3041.6|3007.6|3049.1|3009.6|3041.6|2969.6|0
1600716900000|2020-09-21 19:35:00||2969.6||3012.6||3012.6||2969.6|0
1600717200000|2020-09-21 19:40:00|3021.1|2969.6|3021.1|3010.6|3021.1|3010.6|3021.1|2969.6|0
1600717500000|2020-09-21 19:45:00|3018.6|3004.1|3016.6|3004.1|3018.6|3004.1|3016.6|3004.1|0
1600717800000|2020-09-21 19:50:00|3070.6|2969.6|3070.6|3014.6|3070.6|3014.6|3070.6|2969.6|3
1600718100000|2020-09-21 19:55:00|3026.1|3008.1|3026.1|3013.6|3026.1|3013.6|3026.1|3008.1|0
1600754400000|2020-09-22 06:00:00|3024.6|2978.6|3026.1|2969.6|3026.1|2984.1|3024.6|2969.6|0
1600757700000|2020-09-22 06:55:00|3021.1|2970.1|3021.1|2988.1|3021.1|2988.1|3021.1|2970.1|0
1600758000000|2020-09-22 07:00:00|3028.1|2994.6|3039.1|3027.1|3039.6|3028.1|3027.1|2994.6|5
1600758300000|2020-09-22 07:05:00|3037.6|3026.6|3047.6|3035.1|3054.6|3043.6|3036.1|3022.1|0
1600758600000|2020-09-22 07:10:00|3048.1|3035.6|3042.1|3030.1|3048.6|3036.1|3039.1|3024.6|0
1600758900000|2020-09-22 07:15:00|3042.6|3030.6|3041.6|3030.6|3046.6|3035.1|3037.6|3025.6|0
1600759200000|2020-09-22 07:20:00|3042.1|3030.1|3039.1|3032.1|3049.1|3036.6|3038.6|3029.1|0
1600759500000|2020-09-22 07:25:00|3038.6|3032.6|3041.6|3030.1|3042.6|3034.1|3033.6|3026.6|5
1600759800000|2020-09-22 07:30:00|3042.1|3031.1|3038.6|3031.1|3047.1|3035.1|3038.6|3030.1|0
1600760100000|2020-09-22 07:35:00|3039.1|3030.6|3043.1|3037.1|3043.6|3038.1|3038.6|3029.6|5
1600760400000|2020-09-22 07:40:00|3043.6|3037.6|3041.6|3036.1|3045.1|3039.6|3039.6|3035.1|8
1600760700000|2020-09-22 07:45:00|3042.1|3035.6|3043.1|3037.6|3043.1|3037.6|3040.6|3034.6|0
1600761000000|2020-09-22 07:50:00|3043.6|3038.1|3043.6|3037.6|3045.6|3040.6|3043.6|3037.6|0
1600761300000|2020-09-22 07:55:00|3042.1|3038.1|3044.6|3039.1|3044.6|3039.1|3041.1|3035.1|0
1600761600000|2020-09-22 08:00:00|3045.1|3039.6|3050.6|3036.6|3050.6|3040.6|3044.1|3034.6|0
1600761900000|2020-09-22 08:05:00|3051.1|3037.6|3046.6|3041.1|3054.1|3042.1|3045.6|3037.1|0
1600762200000|2020-09-22 08:10:00|3045.6|3041.6|3055.6|3039.6|3055.6|3042.6|3042.6|3038.1|10
1600762500000|2020-09-22 08:15:00|3056.1|3039.1|3050.6|3045.1|3056.1|3045.1|3047.6|3038.6|0
1600762800000|2020-09-22 08:20:00|3050.1|3044.6|3047.6|3042.6|3051.6|3046.1|3047.6|3041.6|1
1600763100000|2020-09-22 08:25:00|3048.1|3043.6|3049.6|3044.1|3049.6|3044.1|3047.1|3041.6|0
1600763400000|2020-09-22 08:30:00|3050.1|3043.6|3051.1|3045.6|3051.1|3045.6|3048.1|3042.6|0
1600763700000|2020-09-22 08:35:00|3050.6|3045.1|3052.1|3046.1|3052.1|3046.1|3050.1|3044.6|0
1600764000000|2020-09-22 08:40:00|3051.1|3045.6|3050.1|3044.6|3051.1|3045.6|3047.1|3041.6|0
1600764300000|2020-09-22 08:45:00|3049.6|3044.1|3050.1|3044.6|3050.6|3045.1|3048.1|3042.6|0
1600764600000|2020-09-22 08:50:00|3049.1|3044.1|3049.6|3044.1|3049.6|3044.6|3049.1|3043.1|0
1600764900000|2020-09-22 08:55:00|3050.1|3044.6|3050.6|3044.6|3052.6|3047.6|3050.1|3044.6|0
1600765200000|2020-09-22 09:00:00|3050.1|3045.1|3051.6|3046.1|3051.6|3046.1|3049.6|3044.1|0
1600765500000|2020-09-22 09:05:00|3052.1|3046.6|3053.6|3048.1|3053.6|3048.1|3052.1|3046.6|0
1600765800000|2020-09-22 09:10:00|3054.1|3048.6|3055.1|3049.1|3056.1|3051.1|3054.1|3048.6|0
1600766100000|2020-09-22 09:15:00|3055.6|3049.6|3053.6|3048.6|3055.6|3050.1|3053.6|3048.6|0
1600766400000|2020-09-22 09:20:00|3053.1|3048.1|3055.1|3050.1|3055.1|3050.1|3052.6|3047.1|4
1600766700000|2020-09-22 09:25:00|3055.6|3051.1|3054.1|3048.6|3058.6|3053.1|3053.6|3048.6|0
1600767000000|2020-09-22 09:30:00|3053.6|3048.1|3047.6|3042.1|3053.6|3048.1|3047.1|3042.1|4
1600767300000|2020-09-22 09:35:00|3047.1|3041.6|3048.1|3042.6|3048.1|3043.1|3046.6|3041.1|0
1600767600000|2020-09-22 09:40:00|3047.6|3042.1|3047.6|3042.6|3048.6|3043.1|3047.1|3042.1|0
1600767900000|2020-09-22 09:45:00|3047.1|3042.1|3045.1|3039.1|3047.1|3042.1|3045.1|3039.1|0
1600768200000|2020-09-22 09:50:00|3045.6|3039.6|3046.6|3041.1|3046.6|3041.1|3045.6|3039.6|1
1600768500000|2020-09-22 09:55:00|3046.1|3040.6|3046.1|3040.1|3046.1|3041.1|3045.6|3039.6|0
1600768800000|2020-09-22 10:00:00|3045.1|3039.6|3045.6|3039.6|3045.6|3039.6|3043.6|3038.1|0
1600769100000|2020-09-22 10:05:00|3045.1|3039.1|3043.6|3038.6|3045.1|3039.1|3043.6|3038.6|0
1600769400000|2020-09-22 10:10:00|3044.1|3039.1|3046.1|3040.6|3046.1|3040.6|3044.1|3039.1|0
1600769700000|2020-09-22 10:15:00|3046.6|3040.1|3043.6|3038.1|3046.6|3040.6|3043.6|3038.1|0
1600770000000|2020-09-22 10:20:00|3044.1|3038.6|3044.1|3038.6|3046.1|3040.1|3044.1|3038.6|0
1600770300000|2020-09-22 10:25:00|3043.6|3038.1|3044.6|3039.6|3044.6|3039.6|3043.1|3037.6|0
1600770600000|2020-09-22 10:30:00|3045.1|3039.1|3046.1|3040.1|3046.1|3041.1|3045.1|3039.1|0
1600770900000|2020-09-22 10:35:00|3045.6|3039.6|3042.1|3036.6|3045.6|3039.6|3042.1|3036.6|0
1600771200000|2020-09-22 10:40:00|3042.6|3037.1|3043.1|3037.6|3043.1|3038.1|3042.1|3037.1|0
1600771500000|2020-09-22 10:45:00|3042.6|3037.1|3040.6|3035.1|3042.6|3037.1|3040.1|3035.1|0
1600771800000|2020-09-22 10:50:00|3041.1|3035.6|3040.1|3034.6|3041.1|3036.1|3040.1|3034.6|0
1600772100000|2020-09-22 10:55:00|3040.6|3035.1|3037.6|3032.1|3041.1|3035.6|3037.6|3032.1|0
1600772400000|2020-09-22 11:00:00|3050.1|3031.6|3030.3|3024.8|3050.1|3031.6|3030.3|3022.2|0
1600772700000|2020-09-22 11:05:00|3030.8|3025.8|3029.3|3023.8|3030.8|3025.8|3028.8|3023.8|0
1600773000000|2020-09-22 11:10:00|3029.8|3024.3|3033.3|3027.8|3033.3|3027.8|3029.8|3024.3|0
1600773300000|2020-09-22 11:15:00|3032.8|3027.3|3032.3|3027.3|3032.8|3027.3|3032.3|3027.3|0
1600773600000|2020-09-22 11:20:00|3032.8|3027.8|3033.8|3028.3|3033.8|3028.3|3032.8|3027.8|0
1600773900000|2020-09-22 11:25:00|3034.3|3028.8|3033.3|3028.3|3034.3|3029.3|3033.3|3028.3|0
1600774200000|2020-09-22 11:30:00|3032.8|3027.8|3030.3|3025.3|3032.8|3027.8|3030.3|3025.3|0
1600774500000|2020-09-22 11:35:00|3030.8|3024.8|3031.3|3025.8|3031.3|3025.8|3030.8|3024.3|0
1600774800000|2020-09-22 11:40:00|3030.3|3025.3|3027.3|3021.3|3030.3|3025.3|3027.3|3021.3|0
1600775100000|2020-09-22 11:45:00|3026.8|3020.8|3025.3|3020.3|3026.8|3020.8|3025.3|3020.3|0
1600775400000|2020-09-22 11:50:00|3024.8|3019.8|3020.3|3014.3|3024.8|3019.8|3020.3|3014.3|0
1600775700000|2020-09-22 11:55:00|3019.8|3013.8|3018.3|3013.3|3019.8|3013.8|3017.3|3012.3|0
1600776000000|2020-09-22 12:00:00|3018.8|3013.8|3019.3|3013.8|3020.3|3015.3|3018.8|3013.8|0
1600776300000|2020-09-22 12:05:00|3018.3|3013.3|3020.8|3015.3|3020.8|3015.3|3018.3|3013.3|2
1600776600000|2020-09-22 12:10:00|3021.3|3015.8|3024.3|3019.3|3025.3|3020.3|3021.3|3015.8|0
1600776900000|2020-09-22 12:15:00|3023.8|3018.8|3022.8|3016.8|3023.8|3018.8|3021.8|3016.8|0
1600777200000|2020-09-22 12:20:00|3021.8|3017.3|3025.8|3020.8|3025.8|3020.8|3021.8|3016.8|0
1600777500000|2020-09-22 12:25:00|3024.8|3020.3|3025.3|3019.8|3025.3|3020.8|3024.8|3018.8|0
1600777800000|2020-09-22 12:30:00|3024.8|3019.3|3023.8|3017.8|3024.8|3019.3|3023.3|3017.8|0
1600778100000|2020-09-22 12:35:00|3023.3|3018.3|3022.8|3017.3|3024.3|3018.8|3022.8|3017.3|0
1600778400000|2020-09-22 12:40:00|3023.3|3018.3|3024.3|3019.3|3024.3|3019.3|3023.3|3018.3|0
1600778700000|2020-09-22 12:45:00|3024.8||3024.8||3024.8||3024.8||0
1600779000000|2020-09-22 12:50:00|3024.3|3018.8|3024.3|3018.8|3024.3|3018.8|3022.8|3016.8|0
1600779300000|2020-09-22 12:55:00|3023.8|3018.3|3023.8|3018.3|3023.8|3018.8|3023.3|3018.3|0
1600779600000|2020-09-22 13:00:00|3024.3|3018.8|3025.8|3020.8|3026.3|3020.8|3024.3|3018.3|0
1600779900000|2020-09-22 13:05:00|3025.3|3020.3|3025.8|3020.3|3025.8|3020.3|3023.8|3018.3|0
1600780200000|2020-09-22 13:10:00|3026.3|3021.3|3025.3|3020.3|3026.3|3021.3|3025.3|3020.3|0
1600780500000|2020-09-22 13:15:00|3025.8|3019.8|3024.8|3019.8|3025.8|3019.8|3023.8|3018.3|0
1600780800000|2020-09-22 13:20:00|3025.3|3019.3|3024.3|3019.3|3025.3|3019.3|3024.3|3019.3|0
1600781100000|2020-09-22 13:25:00|3023.8|3018.8|3027.3|3022.3|3027.3|3022.3|3023.3|3017.8|0
1600781400000|2020-09-22 13:30:00|3027.8|3023.3|3026.3|3020.8|3028.8|3024.8|3026.3|3020.8|1
1600781700000|2020-09-22 13:35:00|3025.3|3020.3|3023.3|3019.3|3026.3|3021.3|3023.3|3019.3|4
1600782000000|2020-09-22 13:40:00|3023.8|3019.8|3021.3|3015.8|3024.8|3019.8|3021.3|3015.8|6
1600782300000|2020-09-22 13:45:00|3020.8|3016.3|3019.3|3015.3|3021.3|3016.8|3018.3|3014.3|2
1600782600000|2020-09-22 13:50:00|3019.8|3015.8|3019.3|3014.8|3019.8|3015.8|3017.8|3014.3|2
1600782900000|2020-09-22 13:55:00|3018.8|3015.3|3025.3|3017.8|3025.3|3017.8|3018.3|3015.3|0
1600783200000|2020-09-22 14:00:00|3025.8|3018.3|3029.8|3024.3|3029.8|3024.3|3025.8|3018.3|0
1600783500000|2020-09-22 14:05:00|3029.3|3024.8|3030.3|3024.8|3030.3|3024.8|3028.8|3024.3|0
1600783800000|2020-09-22 14:10:00|3030.8|3025.3|3030.8|3025.3|3031.3|3025.8|3028.3|3024.8|2
1600784100000|2020-09-22 14:15:00|3031.3|3025.8|3032.3|3027.8|3033.3|3027.8|3031.3|3025.8|0
1600784400000|2020-09-22 14:20:00|3032.8|3028.3|3029.3|3023.8|3032.8|3029.3|3029.3|3023.8|12
1600784700000|2020-09-22 14:25:00|3029.8|3025.3|3035.3|3031.8|3035.3|3031.8|3029.3|3025.3|8
1600785000000|2020-09-22 14:30:00|3035.8|3032.3|3039.8|3035.8|3040.3|3035.8|3035.3|3030.8|14
1600785300000|2020-09-22 14:35:00|3040.3|3036.8|3039.8|3034.3|3043.3|3039.3|3039.8|3034.3|14
1600785600000|2020-09-22 14:40:00|3039.3|3035.3|3039.3|3033.8|3040.3|3036.3|3038.8|3033.3|9
1600785900000|2020-09-22 14:45:00|3039.8|3035.3|3036.8|3033.8|3039.8|3035.8|3036.3|3031.3|19
1600786200000|2020-09-22 14:50:00|3037.3|3034.3|3040.3|3036.3|3040.8|3037.8|3037.3|3031.8|25
1600786500000|2020-09-22 14:55:00|3039.8|3037.3|3035.3|3029.8|3039.8|3037.3|3035.3|3029.8|16
1600786800000|2020-09-22 15:00:00|3035.8|3030.3|3031.8|3026.3|3037.3|3030.8|3031.8|3026.3|0
1600787100000|2020-09-22 15:05:00|3032.3|3025.8|3033.8|3028.3|3034.3|3028.3|3030.3|3025.3|0
1600787400000|2020-09-22 15:10:00|3034.3|3029.3|3036.3|3030.8|3036.8|3030.8|3033.8|3028.8|0
1600787700000|2020-09-22 15:15:00|3036.8|3031.3|3038.3|3035.3|3038.8|3035.3|3036.8|3031.3|0
1600788000000|2020-09-22 15:20:00|3038.8|3036.3|3039.8|3036.3|3040.3|3036.3|3038.8|3036.3|0
1600788300000|2020-09-22 15:25:00|3039.3|3033.3|3039.3|3031.8|3039.3|3033.3|3037.3|3031.8|3
1600788600000|2020-09-22 15:30:00|3039.8|3031.3|3037.8|3012.8|3048.8|3031.3|3036.3|3012.8|0
1600788900000|2020-09-22 15:35:00|3038.3|3006.8|3041.8|3010.8|3048.8|3010.8|3038.3|3006.8|0
1600789500000|2020-09-22 15:45:00|3048.8||3047.8||3048.8||3047.8||0
1600789800000|2020-09-22 15:50:00|3047.3|3004.8|3047.3|3010.8|3047.3|3010.8|3047.3|3004.8|0
1600790100000|2020-09-22 15:55:00||3011.3||3015.3||3015.3||3011.3|0
1600790700000|2020-09-22 16:05:00|3053.8||3053.3||3053.8||3053.3||0
1600791000000|2020-09-22 16:10:00|3059.8||3052.3||3059.8||3052.3||0
1600791300000|2020-09-22 16:15:00|3051.8|3009.3|3051.3|3015.3|3051.8|3015.3|3051.3|3004.8|0
1600791600000|2020-09-22 16:20:00|3050.8|3032.3|3050.3|3036.3|3064.8|3036.3|3050.3|3032.3|0
1600791900000|2020-09-22 16:25:00|3056.8||3049.8||3056.8||3049.8||0
1600793100000|2020-09-22 16:45:00|3056.3||3048.8||3056.3||3048.8||0
1600793400000|2020-09-22 16:50:00|3040.8|3013.3|3040.8|3011.8|3040.8|3013.3|3040.8|3004.8|1
1600793700000|2020-09-22 16:55:00|3040.3|3005.8|3039.8|3007.3|3046.8|3007.3|3039.8|3004.8|0
1600794000000|2020-09-22 17:00:00|3045.3|3004.8|3044.8|3008.3|3045.3|3008.3|3044.8|3004.8|0
1600794300000|2020-09-22 17:05:00|3064.8|3008.8|3044.3|3008.8|3064.8|3008.8|3044.3|3008.8|0
1600794600000|2020-09-22 17:10:00|3050.8|3009.3|3045.3|3009.3|3050.8|3009.3|3045.3|3009.3|0
1600794900000|2020-09-22 17:15:00|3051.3|3009.8|3050.3|3010.3|3056.8|3010.3|3050.3|3009.8|0
1600795500000|2020-09-22 17:25:00|3056.8|3010.8|3055.8|3010.8|3056.8|3010.8|3055.8|3010.8|0
1600795800000|2020-09-22 17:30:00|3055.3|3008.3|3055.3|3011.3|3055.3|3011.3|3055.3|3008.3|0
1600796700000|2020-09-22 17:45:00|3054.8|3008.3|3054.8|3011.8|3054.8|3011.8|3054.8|3008.3|0
1600797600000|2020-09-22 18:00:00|3061.3|3012.3|3058.3|3014.3|3064.8|3014.3|3058.3|3009.8|0
1600797900000|2020-09-22 18:05:00|3063.8|3011.3|3063.8|3014.8|3063.8|3014.8|3063.8|3011.3|0
1600798200000|2020-09-22 18:10:00|3064.8|3015.3|3063.3|3015.3|3064.8|3015.3|3063.3|3015.3|0
1600798500000|2020-09-22 18:15:00|3062.8|3012.8|3061.3|3017.3|3064.8|3017.3|3061.3|3012.8|0
1600799100000|2020-09-22 18:25:00|3060.8|3014.3|3060.8|3017.8|3060.8|3017.8|3060.8|3014.3|0
1600799400000|2020-09-22 18:30:00|3060.3|3015.8|3060.3|3018.3|3060.3|3018.3|3060.3|3015.8|0
1600800000000|2020-09-22 18:40:00|3064.8|3018.8|3059.8|3018.8|3064.8|3018.8|3059.8|3018.8|0
1600800300000|2020-09-22 18:45:00|3059.3|3015.8|3058.8|3019.8|3059.3|3019.8|3058.8|3015.8|0
1600801200000|2020-09-22 19:00:00|3064.8|3020.8|3058.3|3020.8|3064.8|3020.8|3058.3|3020.8|0
1600801500000|2020-09-22 19:05:00|3064.8|3021.3|3057.3|3021.8|3064.8|3021.8|3057.3|3018.8|0
1600801800000|2020-09-22 19:10:00|3056.8|3018.8|3056.8|3022.3|3056.8|3022.3|3056.8|3018.8|0
1600802400000|2020-09-22 19:20:00|3056.3|3018.8|3056.3|3022.8|3056.3|3022.8|3056.3|3018.8|0
1600803000000|2020-09-22 19:30:00|3055.8||3057.3||3057.3||3055.8||0
1600803300000|2020-09-22 19:35:00|3064.8|3023.3|3058.3|3023.3|3064.8|3023.3|3058.3|3023.3|0
1600803600000|2020-09-22 19:40:00|3064.3||3063.8||3064.3||3063.8||0
1600804200000|2020-09-22 19:50:00|3063.3||3063.8||3064.8||3063.3||0
1600804500000|2020-09-22 19:55:00|3063.3|3020.3|3064.8|3023.8|3064.8|3023.8|3063.3|3020.3|0
1600840800000|2020-09-23 06:00:00|3084.8|3040.3|3083.3|3025.8|3084.8|3040.3|3083.3|3024.8|0
1600844100000|2020-09-23 06:55:00|3082.8|3026.3|3084.3|3042.8|3084.3|3046.8|3082.8|3026.3|0
1600844400000|2020-09-23 07:00:00|3077.8|3042.3|3049.8|3041.8|3077.8|3047.8|3046.8|3027.3|0
1600844700000|2020-09-23 07:05:00|3050.3|3041.3|3068.3|3056.8|3078.8|3062.3|3050.3|3040.8|3
1600845000000|2020-09-23 07:10:00|3068.8|3057.3|3054.8|3045.3|3069.8|3057.3|3052.8|3044.8|0
1600845300000|2020-09-23 07:15:00|3054.3|3044.8|3048.8|3043.3|3055.8|3049.8|3048.8|3043.3|0
1600845600000|2020-09-23 07:20:00|3048.3|3042.8|3058.3|3052.3|3058.3|3052.8|3048.3|3042.8|0
1600845900000|2020-09-23 07:25:00|3058.8|3053.3|3052.8|3047.3|3058.8|3053.3|3051.3|3045.8|0
1600846200000|2020-09-23 07:30:00|3053.3|3048.3|3062.3|3056.8|3062.3|3056.8|3053.3|3048.3|0
1600846500000|2020-09-23 07:35:00|3062.8|3057.3|3060.3|3054.8|3063.8|3057.8|3060.3|3054.8|0
1600846800000|2020-09-23 07:40:00|3059.8|3054.3|3051.8|3046.3|3059.8|3054.3|3051.8|3046.3|0
1600847100000|2020-09-23 07:45:00|3052.3|3045.8|3047.8|3042.3|3052.8|3046.8|3047.8|3042.3|0
1600847400000|2020-09-23 07:50:00|3048.3|3043.3|3049.3|3043.8|3050.8|3045.3|3046.3|3040.8|0
1600847700000|2020-09-23 07:55:00|3048.8|3043.3|3047.8|3042.8|3049.3|3043.3|3043.3|3038.3|0
1600848000000|2020-09-23 08:00:00|3048.3|3042.3|3050.3|3044.8|3051.8|3046.3|3047.3|3042.3|0
1600848300000|2020-09-23 08:05:00|3050.8|3045.8|3049.3|3043.8|3053.8|3047.8|3047.3|3041.8|0
1600848600000|2020-09-23 08:10:00|3049.8|3044.3|3046.3|3041.3|3051.3|3045.8|3046.3|3041.3|0
1600848900000|2020-09-23 08:15:00|3046.8|3041.8|3046.8|3040.8|3047.8|3042.3|3044.8|3039.8|0
1600849200000|2020-09-23 08:20:00|3047.3|3041.8|3047.3|3041.8|3047.8|3042.8|3045.3|3039.8|0
1600849500000|2020-09-23 08:25:00|3047.8|3042.3|3049.3|3043.8|3051.3|3045.8|3047.8|3042.3|1
1600849800000|2020-09-23 08:30:00|3049.8|3044.8|3048.3|3042.3|3050.8|3045.3|3045.8|3040.8|0
1600850100000|2020-09-23 08:35:00|3047.8|3041.8|3049.8|3044.3|3050.3|3046.3|3046.8|3040.8|0
1600850400000|2020-09-23 08:40:00|3050.3|3043.8|3050.3|3044.3|3050.8|3044.8|3047.8|3042.8|1
1600850700000|2020-09-23 08:45:00|3049.8|3043.8|3052.3|3046.3|3052.8|3046.3|3049.8|3043.8|0
1600851000000|2020-09-23 08:50:00|3052.8|3046.8|3055.8|3050.3|3055.8|3050.3|3052.8|3046.8|0
1600851300000|2020-09-23 08:55:00|3055.3|3049.8|3055.3|3049.3|3055.3|3049.8|3054.8|3048.8|0
1600851600000|2020-09-23 09:00:00|3054.8|3048.8|3056.3|3050.8|3056.3|3050.8|3052.3|3046.8|0
1600851900000|2020-09-23 09:05:00|3056.8|3051.3|3057.8|3052.3|3057.8|3052.3|3055.8|3050.3|0
1600852200000|2020-09-23 09:10:00|3058.3|3053.3|3057.8|3052.3|3058.3|3053.3|3057.3|3051.8|0
1600852500000|2020-09-23 09:15:00|3057.3|3051.8|3057.3|3052.3|3057.3|3052.3|3056.8|3051.3|0
1600852800000|2020-09-23 09:20:00|3056.8|3053.8|3052.8|3047.3|3056.8|3054.3|3052.3|3046.8|5
1600853100000|2020-09-23 09:25:00|3053.3|3047.8|3052.8|3047.3|3053.8|3048.3|3052.8|3047.3|0
1600853400000|2020-09-23 09:30:00|3052.3|3046.8|3051.8|3046.3|3052.3|3046.8|3051.8|3045.8|0
1600853700000|2020-09-23 09:35:00|3052.3|3046.8|3053.8|3048.8|3054.3|3048.8|3052.3|3046.8|0
1600854000000|2020-09-23 09:40:00|3054.3|3048.3|3057.8|3052.8|3057.8|3052.8|3053.8|3047.8|0
1600854300000|2020-09-23 09:45:00|3056.8|3052.3|3055.8|3050.3|3056.8|3052.8|3055.3|3050.3|0
1600854600000|2020-09-23 09:50:00|3056.3|3050.8|3057.3|3051.8|3057.3|3052.3|3056.3|3050.8|0
1600854900000|2020-09-23 09:55:00|3057.8|3052.8|3057.8|3052.3|3058.8|3053.8|3057.8|3051.8|0
1600855200000|2020-09-23 10:00:00|3058.3|3052.8|3057.8|3052.3|3058.8|3053.3|3057.8|3052.3|0
1600855500000|2020-09-23 10:05:00||3051.8||3052.8||3052.8||3051.8|0
1600855800000|2020-09-23 10:10:00|3058.3|3053.3|3059.3|3053.8|3059.3|3053.8|3057.8|3052.8|0
1600856100000|2020-09-23 10:15:00|3058.8|3053.3|3055.3|3050.3|3058.8|3053.3|3055.3|3050.3|0
1600856400000|2020-09-23 10:20:00|3055.8|3049.8|3053.8|3048.3|3055.8|3049.8|3053.8|3048.3|0
1600856700000|2020-09-23 10:25:00|3054.3|3048.8|3054.3|3049.3|3055.3|3049.3|3053.8|3048.8|0
1600857000000|2020-09-23 10:30:00|3054.8|3048.8|3052.3|3045.3|3054.8|3048.8|3051.8|3044.3|0
1600857300000|2020-09-23 10:35:00|3051.8|3044.8|3055.8|3044.8|3055.8|3046.3|3050.3|3042.8|0
1600857600000|2020-09-23 10:40:00|3055.3|3044.3|3052.3|3046.8|3055.3|3046.8|3051.3|3043.3|0
1600857900000|2020-09-23 10:45:00|3052.8|3047.3|3048.8|3043.8|3052.8|3047.8|3048.8|3043.3|0
1600858200000|2020-09-23 10:50:00|3049.3|3044.8|3053.3|3047.3|3053.3|3047.8|3049.3|3044.8|0
1600858500000|2020-09-23 10:55:00|3052.3|3047.8|3052.3|3046.8|3052.3|3048.3|3052.3|3046.8|0
1600858800000|2020-09-23 11:00:00|3052.8|3042.3|3052.8|3047.8|3074.8|3047.8|3051.8|3042.3|0
1600859100000|2020-09-23 11:05:00|3052.3|3047.3|3051.8|3045.8|3052.3|3047.3|3051.8|3045.8|0
1600859400000|2020-09-23 11:10:00|3051.3|3046.8|3051.8|3045.8|3052.8|3046.8|3050.8|3045.8|0
1600859700000|2020-09-23 11:15:00|3051.3|3045.3|3050.8|3045.3|3051.8|3045.3|3050.8|3045.3|0
1600860000000|2020-09-23 11:20:00|3049.8|3044.8|3050.3|3044.8|3050.3|3044.8|3049.8|3044.8|0
1600860300000|2020-09-23 11:25:00|3049.8|3044.3|3050.3|3044.3|3050.3|3044.3|3049.8|3044.3|0
1600860600000|2020-09-23 11:30:00|3050.8|3044.8|3052.3|3046.3|3052.8|3047.3|3050.8|3044.8|0
1600860900000|2020-09-23 11:35:00|3052.8|3046.8|3053.3|3047.3|3053.8|3047.8|3052.3|3046.8|0
1600861200000|2020-09-23 11:40:00|3052.8|3046.8|3049.8|3044.3|3052.8|3046.8|3049.8|3044.3|0
1600861500000|2020-09-23 11:45:00|3050.3||3050.3||3050.3||3049.3||0
1600861800000|2020-09-23 11:50:00|3049.8|3044.8|3049.8|3044.3|3050.8|3045.3|3048.3|3043.3|0
1600862100000|2020-09-23 11:55:00|3050.3||3049.3||3050.3||3048.8||0
1600862400000|2020-09-23 12:00:00|3048.8|3043.8|3047.8|3042.3|3048.8|3043.8|3047.3|3042.3|1
1600862700000|2020-09-23 12:05:00|3047.3|3041.8|3046.8|3041.3|3047.3|3041.8|3045.3|3040.3|0
1600863000000|2020-09-23 12:10:00|3046.3|3040.8|3045.8|3040.3|3046.3|3040.8|3044.3|3039.3|0
1600863300000|2020-09-23 12:15:00|3046.3|3041.3|3046.8|3041.8|3048.3|3042.3|3046.3|3041.3|0
1600863600000|2020-09-23 12:20:00|3047.3|3042.8|3046.3|3041.3|3048.3|3042.8|3045.8|3041.3|0
1600863900000|2020-09-23 12:25:00|3046.8|3040.8|3045.3|3040.3|3046.8|3040.8|3044.8|3040.3|0
1600864200000|2020-09-23 12:30:00|3045.8|3040.8|3048.8|3043.3|3048.8|3043.3|3044.8|3040.8|0
1600864500000|2020-09-23 12:35:00|3048.3|3043.8|3050.3|3044.3|3050.3|3044.3|3048.3|3043.8|0
1600864800000|2020-09-23 12:40:00|3049.8|3044.8|3048.3|3043.3|3050.8|3045.3|3047.3|3042.3|0
1600865100000|2020-09-23 12:45:00|3048.8|3042.8|3046.8|3041.8|3048.8|3042.8|3046.3|3041.8|0
1600865400000|2020-09-23 12:50:00|3047.3|3041.3|3046.8|3041.3|3047.3|3041.3|3045.8|3041.3|0
1600865700000|2020-09-23 12:55:00|3047.3|3041.8|3046.3|3039.8|3047.3|3042.3|3045.3|3039.8|0
1600866000000|2020-09-23 13:00:00|3046.8|3039.3|3048.8|3043.8|3048.8|3043.8|3046.3|3039.3|0
1600866300000|2020-09-23 13:05:00|3048.3|3043.3|3047.3|3042.8|3049.8|3044.3|3047.3|3042.8|0
1600866600000|2020-09-23 13:10:00|3047.8|3042.3|3048.3|3043.3|3049.8|3044.3|3047.3|3041.3|0
1600866900000|2020-09-23 13:15:00|3047.8|3042.8|3046.8|3042.3|3048.3|3042.8|3046.8|3041.8|0
1600867200000|2020-09-23 13:20:00|3047.3|3041.8|3045.8|3041.3|3047.3|3041.8|3044.8|3040.3|0
1600867500000|2020-09-23 13:25:00|3046.3|3040.8|3045.3|3040.8|3046.8|3041.3|3043.8|3039.3|0
1600867800000|2020-09-23 13:30:00|3045.8|3041.3|3038.3|3033.8|3047.8|3042.8|3038.3|3033.3|0
1600868100000|2020-09-23 13:35:00|3038.8|3034.3|3038.3|3033.3|3039.3|3034.8|3035.8|3031.3|0
1600868400000|2020-09-23 13:40:00|3037.8|3032.8|3041.8|3035.3|3041.8|3036.8|3036.8|3032.3|0
1600868700000|2020-09-23 13:45:00|3041.3|3034.8|3043.8|3038.8|3044.3|3039.3|3039.8|3034.8|0
1600869000000|2020-09-23 13:50:00|3042.8|3038.3|3040.3|3035.8|3042.8|3038.3|3038.8|3033.8|0
1600869300000|2020-09-23 13:55:00|3040.8|3035.3|3041.8|3037.3|3042.8|3037.3|3040.3|3035.3|0
1600869600000|2020-09-23 14:00:00|3042.3|3037.8|3046.3|3041.3|3046.3|3041.3|3041.8|3037.8|0
1600869900000|2020-09-23 14:05:00|3045.8|3040.8|3041.3|3036.3|3045.8|3040.8|3039.8|3035.8|0
1600870200000|2020-09-23 14:10:00|3040.3|3036.8|3044.3|3039.3|3044.3|3039.3|3039.8|3035.8|0
1600870500000|2020-09-23 14:15:00|3044.8|3038.8|3041.8|3036.8|3044.8|3038.8|3039.8|3035.3|0
1600870800000|2020-09-23 14:20:00|3042.3|3037.3|3043.3|3037.8|3043.3|3037.8|3040.3|3034.8|0
1600871100000|2020-09-23 14:25:00|3043.8|3037.3|3047.3|3041.8|3047.3|3041.8|3043.8|3036.8|0
1600871400000|2020-09-23 14:30:00|3046.3|3041.3|3046.3|3042.3|3047.3|3042.3|3045.3|3040.3|0
1600871700000|2020-09-23 14:35:00|3046.8|3041.8|3045.8|3040.3|3046.8|3041.8|3041.8|3037.3|0
1600872000000|2020-09-23 14:40:00|3044.8|3040.8|3048.8|3044.3|3049.8|3044.8|3044.8|3040.3|0
1600872300000|2020-09-23 14:45:00|3049.3|3044.8|3052.8|3047.8|3052.8|3047.8|3048.8|3043.3|0
1600872600000|2020-09-23 14:50:00|3053.3|3048.3|3051.8|3046.3|3053.8|3048.3|3050.3|3045.3|0
1600872900000|2020-09-23 14:55:00|3052.3|3046.8|3047.3|3042.3|3052.8|3047.8|3046.3|3041.8|0
1600873200000|2020-09-23 15:00:00|3046.8|3041.8|3047.3|3042.3|3049.3|3043.8|3045.8|3041.3|0
1600873500000|2020-09-23 15:05:00|3047.8|3042.8|3051.8|3046.8|3051.8|3046.8|3047.8|3042.8|0
1600873800000|2020-09-23 15:10:00|3052.3|3046.3|3050.3|3045.3|3052.3|3046.8|3049.3|3044.8|1
1600874100000|2020-09-23 15:15:00|3049.8|3044.8|3049.3|3043.3|3050.8|3045.8|3047.8|3042.3|0
1600874400000|2020-09-23 15:20:00|3049.8|3043.8|3049.8|3044.8|3050.3|3044.8|3048.3|3043.3|0
1600874700000|2020-09-23 15:25:00|3048.8|3044.3|3045.3|3039.3|3049.8|3044.8|3044.3|3039.3|0
1600875000000|2020-09-23 15:30:00|3045.8|3038.8|3042.8|3035.8|3057.8|3039.3|3040.8|3033.8|0
1600875300000|2020-09-23 15:35:00|3054.8|3035.3|3058.3|3028.8|3058.3|3035.3|3054.8|3024.3|0
1600875600000|2020-09-23 15:40:00|3057.8||3057.8||3057.8||3057.8||0
1600876200000|2020-09-23 15:50:00||3024.3||3024.3||3024.3||3024.3|0
1600876500000|2020-09-23 15:55:00|3049.3||3048.8||3049.3||3048.8||0
1600876800000|2020-09-23 16:00:00|3049.3||3049.3||3049.3||3049.3||0
1600878000000|2020-09-23 16:20:00|3048.8||3049.3||3049.3||3048.8||0
1600878900000|2020-09-23 16:35:00||3024.8||3025.3||3025.3||3024.8|0
1600879200000|2020-09-23 16:40:00||3025.8||3032.3||3032.3||3025.8|0
1600879500000|2020-09-23 16:45:00||3024.8||3030.3||3030.3||3024.8|0
1600879800000|2020-09-23 16:50:00||3024.8||3030.3||3030.3||3024.8|0
1600880400000|2020-09-23 17:00:00||3024.8||3030.3||3030.3||3024.8|0
1600880700000|2020-09-23 17:05:00||3024.3||3030.3||3030.3||3024.3|0
1600881000000|2020-09-23 17:10:00||3024.8||3030.3||3030.3||3024.3|0
1600881300000|2020-09-23 17:15:00||3024.8||3030.3||3030.3||3024.8|0
1600881600000|2020-09-23 17:20:00|3050.3|3024.8|3050.3|3030.3|3050.3|3030.3|3050.3|3024.8|0
1600881900000|2020-09-23 17:25:00||3024.3||3024.3||3024.3||3024.3|0
1600882200000|2020-09-23 17:30:00|3038.3||3038.3||3038.3||3038.3||0
1600885800000|2020-09-23 18:30:00|3037.8||3038.3||3038.3||3037.8||0
1600886400000|2020-09-23 18:40:00|3037.8||3038.3||3038.3||3037.8||0
1600886700000|2020-09-23 18:45:00|3037.8||3037.8||3038.3||3037.8||0
1600887000000|2020-09-23 18:50:00|3038.3||3037.8||3038.3||3037.8||0
1600887900000|2020-09-23 19:05:00||3004.8||3003.8||3004.8||2966.3|0
1600888200000|2020-09-23 19:10:00||3004.3||3010.8||3010.8||3004.3|0
1600888500000|2020-09-23 19:15:00||2972.8||3004.8||3008.8||2968.3|0
1600888800000|2020-09-23 19:20:00|3016.8|2972.8|3016.8|3005.8|3016.8|3009.8|3016.8|2969.3|0
1600889100000|2020-09-23 19:25:00||2967.8||3008.8||3008.8||2967.8|0
1600889400000|2020-09-23 19:30:00|3036.8|2971.8|3016.8|3008.8|3037.8|3008.8|3016.8|2971.8|0
1600889700000|2020-09-23 19:35:00||3002.3||3007.3||3007.3||2969.3|0
1600890300000|2020-09-23 19:45:00||2969.3||3000.8||3007.3||2966.3|0
1600890600000|2020-09-23 19:50:00|3037.8|2994.8|3037.8|3003.3|3037.8|3014.8|3037.8|2994.8|1
1600890900000|2020-09-23 19:55:00||2966.3||3003.3||3003.3||2966.3|0
1600927200000|2020-09-24 06:00:00|3029.8|2973.3|3029.8|2988.3|3029.8|2988.3|3029.3|2955.8|0
1600927500000|2020-09-24 06:05:00|3029.3|2987.3|3029.3|2987.3|3029.8|2987.8|3029.3|2987.3|0
1600929000000|2020-09-24 06:30:00|3028.8|2986.8|3015.8|2986.8|3028.8|2986.8|3014.3|2986.8|0
1600929300000|2020-09-24 06:35:00|3019.3||3016.3||3019.3||3016.3||0
1600929600000|2020-09-24 06:40:00|3015.8||3016.3||3016.3||3015.8||0
1600930500000|2020-09-24 06:55:00|3029.8|2987.3|3026.3|2987.3|3029.8|2988.3|3018.3|2986.8|0
1600930800000|2020-09-24 07:00:00|3025.8|2981.3|3014.3|3008.8|3029.3|3009.8|3011.3|2980.3|1
1600931100000|2020-09-24 07:05:00|3013.3|3008.3|3008.3|3002.8|3016.8|3011.3|3007.3|3002.3|0
1600931400000|2020-09-24 07:10:00|3008.8|3003.3|2993.3|2988.3|3009.3|3003.8|2993.3|2988.3|0
1600931700000|2020-09-24 07:15:00|2993.8|2987.8|2998.3|2992.8|2998.3|2992.8|2987.8|2982.8|4
1600932000000|2020-09-24 07:20:00|2998.8|2993.3|2998.8|2992.8|2999.8|2994.3|2995.8|2989.8|0
1600932300000|2020-09-24 07:25:00|2997.8|2992.3|2998.3|2982.3|3000.8|2993.3|2994.8|2982.3|0
1600932600000|2020-09-24 07:30:00|2998.8|2981.8|2993.8|2988.3|3000.3|2988.8|2990.8|2980.3|0
1600932900000|2020-09-24 07:35:00|2993.3|2987.8|2997.3|2991.8|2998.3|2992.8|2992.3|2986.8|0
1600933200000|2020-09-24 07:40:00|2996.8|2992.3|2999.8|2994.3|3000.3|2994.8|2996.3|2991.3|0
1600933500000|2020-09-24 07:45:00|3000.3|2994.8|3009.8|3004.3|3010.3|3004.8|3000.3|2994.8|1
1600933800000|2020-09-24 07:50:00|3009.3|3003.8|3017.7|3012.2|3017.7|3012.2|3007.8|3003.3|2
1600934100000|2020-09-24 07:55:00|3018.2|3012.7|3016.2|3010.7|3019.2|3013.2|3016.2|3010.7|0
1600934400000|2020-09-24 08:00:00|3016.7|3010.2|3012.2|3006.2|3017.2|3011.7|3012.2|3005.7|0
1600934700000|2020-09-24 08:05:00|3011.7|3005.7|3010.7|3005.2|3011.7|3005.7|3010.2|3003.7|0
1600935000000|2020-09-24 08:10:00|3010.2|3004.7|3004.7|2999.2|3010.2|3005.2|3004.7|2999.2|0
1600935300000|2020-09-24 08:15:00|3004.2|2998.7|3000.7|2995.2|3005.2|2999.7|3000.7|2995.2|0
1600935600000|2020-09-24 08:20:00|3001.2|2994.7|3001.7|2996.2|3003.7|2998.2|3000.7|2994.7|0
1600935900000|2020-09-24 08:25:00|3002.2|2996.7|3002.2|2996.7|3003.2|2997.7|3002.2|2996.2|0
1600936200000|2020-09-24 08:30:00|3001.7|2996.2|3005.7|3001.2|3006.7|3001.2|3001.2|2995.7|6
1600936500000|2020-09-24 08:35:00|3005.2|3001.7|3004.7|3001.7|3005.2|3002.2|3004.7|3001.2|0
1600936800000|2020-09-24 08:40:00|3004.2|3001.2|3003.7|2997.7|3004.2|3001.2|3003.7|2997.7|0
1600937100000|2020-09-24 08:45:00|3003.2|2998.2|3002.7|2997.7|3003.2|2999.7|3002.7|2997.7|0
1600937400000|2020-09-24 08:50:00|3002.2|2997.2|3000.2|2996.7|3002.2|2997.2|3000.2|2995.7|0
1600937700000|2020-09-24 08:55:00|2999.7|2996.2|3003.7|2997.7|3003.7|2997.7|2999.7|2996.2|1
1600938000000|2020-09-24 09:00:00|3003.2|2998.2|2997.7|2992.2|3003.2|2998.2|2996.7|2991.2|1
1600938300000|2020-09-24 09:05:00|2998.2|2992.7|2999.2|2993.2|3000.2|2994.7|2998.2|2992.7|0
1600938600000|2020-09-24 09:10:00|2998.7|2993.7|3000.7|2995.2|3000.7|2995.2|2998.2|2992.7|0
1600938900000|2020-09-24 09:15:00|3001.2|2995.7|3001.2|2995.2|3002.7|2996.7|3000.2|2994.7|0
1600939200000|2020-09-24 09:20:00|3001.7|2994.7|3001.2|2995.2|3001.7|2996.2|3000.7|2994.7|0
1600939500000|2020-09-24 09:25:00|3001.7|2995.7|3001.7|2996.2|3002.2|2997.2|3000.7|2995.2|0
1600939800000|2020-09-24 09:30:00|3000.7|2995.7|3002.7|2997.2|3003.2|2997.7|3000.7|2995.7|0
1600940100000|2020-09-24 09:35:00|3002.2|2996.7|3001.2|2995.7|3002.7|2996.7|3000.2|2995.2|0
1600940400000|2020-09-24 09:40:00|3000.7|2995.2|3001.7|2996.2|3002.7|2997.2|2999.7|2995.2|0
1600940700000|2020-09-24 09:45:00|3001.2|2996.7|3001.7|2996.7|3002.7|2997.7|3000.7|2995.7|0
1600941000000|2020-09-24 09:50:00|3001.2|2996.2|2998.2|2992.7|3001.2|2996.2|2997.7|2992.7|0
1600941300000|2020-09-24 09:55:00|2998.7|2993.2|3001.7|2996.2|3001.7|2996.2|2998.7|2993.2|0
1600941600000|2020-09-24 10:00:00|3002.2|2996.7|3006.2|3000.2|3006.2|3000.7|3001.7|2996.7|0
1600941900000|2020-09-24 10:05:00|3005.2|3000.7|3006.7|3002.7|3006.7|3002.7|3004.2|2999.7|0
1600942200000|2020-09-24 10:10:00|3006.2|3003.2|3006.7|3003.2|3006.7|3003.7|3006.2|3002.2|0
1600942500000|2020-09-24 10:15:00|3006.2|3003.7|3006.2|3002.7|3006.7|3004.2|3006.2|3002.7|0
1600942800000|2020-09-24 10:20:00|3006.7|3002.2|3006.7|3003.2|3006.7|3004.2|3006.2|3001.7|0
1600943100000|2020-09-24 10:25:00|3006.2|3002.7|3006.2|3002.7|3006.7|3003.2|3006.2|3002.7|0
1600943400000|2020-09-24 10:30:00|3006.7|3003.2|3010.7|3005.2|3011.2|3005.2|3006.2|3002.7|5
1600943700000|2020-09-24 10:35:00|3011.2|3005.7|3011.7|3006.2|3013.7|3008.2|3011.2|3005.7|0
1600944000000|2020-09-24 10:40:00|3012.2|3006.7|3012.2|3007.2|3012.7|3007.2|3011.2|3006.7|3
1600944300000|2020-09-24 10:45:00|3011.7|3006.7|3010.2|3004.7|3011.7|3006.7|3007.7|3003.2|0
1600944600000|2020-09-24 10:50:00|3010.7|3005.2|3010.7|3005.7|3010.7|3005.7|3009.7|3004.7|0
1600944900000|2020-09-24 10:55:00|3011.2|3006.2|3011.2|3005.7|3011.7|3006.7|3009.7|3005.2|0
1600945200000|2020-09-24 11:00:00|3011.7|2997.7|3011.7|3006.2|3012.7|3006.2|3010.7|2997.7|0
1600945500000|2020-09-24 11:05:00|3011.2|3005.7|3010.2|3004.7|3011.7|3006.7|3009.2|3004.7|0
1600945800000|2020-09-24 11:10:00|3010.7|3005.2|3009.7|3004.2|3010.7|3005.2|3009.2|3004.2|0
1600946100000|2020-09-24 11:15:00|3010.2|3004.7|3008.2|3002.7|3010.2|3005.2|3008.2|3002.7|0
1600946400000|2020-09-24 11:20:00|3007.7|3002.2|3007.2|3001.7|3007.7|3002.2|3006.2|3001.2|0
1600946700000|2020-09-24 11:25:00|3007.7|3002.2|3008.7|3003.2|3008.7|3003.2|3007.2|3002.2|0
1600947000000|2020-09-24 11:30:00|3008.2|3003.7|3007.7|3002.7|3008.2|3003.7|3007.7|3002.7|0
1600947300000|2020-09-24 11:35:00|3008.2|3003.2|3010.2|3004.7|3010.2|3004.7|3008.2|3003.2|0
1600947600000|2020-09-24 11:40:00|3009.7|3004.2|3009.2|3004.2|3010.7|3005.2|3008.7|3004.2|0
1600947900000|2020-09-24 11:45:00|3009.7|3004.7|3008.7|3003.2|3009.7|3004.7|3008.2|3003.2|0
1600948200000|2020-09-24 11:50:00|3008.2|3002.7|3004.2|2998.7|3008.2|3002.7|3004.2|2998.7|0
1600948500000|2020-09-24 11:55:00|3003.7|2999.2|3008.2|3002.7|3008.2|3002.7|3003.2|2999.2|0
1600948800000|2020-09-24 12:00:00|3008.7|3003.2|3005.7|3000.2|3009.2|3003.7|3005.2|3000.2|0
1600949100000|2020-09-24 12:05:00|3005.2|2999.7|3003.7|2998.7|3005.2|3000.2|3003.2|2998.7|0
1600949400000|2020-09-24 12:10:00|3002.7|2998.2|3005.2|2999.7|3006.2|3000.7|3002.7|2997.7|0
1600949700000|2020-09-24 12:15:00|3005.7|3000.2|3005.7|3000.2|3006.2|3001.2|3005.2|2999.7|0
1600950000000|2020-09-24 12:20:00|3005.2|2999.7|3003.7|3001.2|3005.2|3001.2|3003.2|2997.7|22
1600950300000|2020-09-24 12:25:00|3004.2||3006.7||3006.7||3003.7||37
1600950600000|2020-09-24 12:30:00|3006.2|3000.7|3002.7|2997.2|3006.2|3000.7|3002.2|2996.7|56
1600950900000|2020-09-24 12:35:00|3003.2|2996.7|3000.2|2995.2|3003.2|2996.7|3000.2|2994.7|0
1600951200000|2020-09-24 12:40:00|3000.7|2995.7|2998.7|2993.2|3001.7|2996.2|2998.7|2993.2|1
1600951500000|2020-09-24 12:45:00|2998.2|2992.7|3001.2|2995.7|3001.2|2995.7|2997.7|2992.7|0
1600951800000|2020-09-24 12:50:00|3000.7|2995.2|3001.7|2996.2|3001.7|2996.2|3000.2|2995.2|0
1600952100000|2020-09-24 12:55:00|3002.2|2996.7|3001.2|2995.7|3003.2|2998.2|3001.2|2995.7|0
1600952400000|2020-09-24 13:00:00|3000.7|2995.2|2998.2|2992.7|3000.7|2995.2|2997.7|2992.7|0
1600952700000|2020-09-24 13:05:00|2997.7|2992.2|3000.2|2994.7|3000.2|2994.7|2997.2|2991.7|0
1600953000000|2020-09-24 13:10:00|2999.7|2994.2|3000.7|2995.2|3000.7|2995.2|2999.2|2994.2|0
1600953300000|2020-09-24 13:15:00|3001.2|2996.2|3001.2|2995.7|3001.2|2996.2|2999.2|2994.7|0
1600953600000|2020-09-24 13:20:00|3001.7|2996.2|3000.7|2995.7|3001.7|2996.7|2999.2|2993.7|0
1600953900000|2020-09-24 13:25:00|3001.2|2996.2|3006.7|3001.2|3007.2|3001.7|3000.7|2996.2|0
1600954200000|2020-09-24 13:30:00|3005.7|3000.7|3002.7|2997.7|3010.2|3004.7|3002.7|2997.2|2
1600954500000|2020-09-24 13:35:00|3001.7|2998.2|2999.7|2994.2|3004.7|3000.7|2999.2|2993.7|4
1600954800000|2020-09-24 13:40:00|2999.2|2993.7|3006.2|3001.2|3006.2|3001.2|2998.7|2993.2|5
1600955100000|2020-09-24 13:45:00|3006.7|3000.7|3010.7|3005.2|3011.2|3006.2|3005.7|3000.7|0
1600955400000|2020-09-24 13:50:00|3011.2|3006.2|3015.7|3009.7|3015.7|3009.7|3010.7|3005.7|10
1600955700000|2020-09-24 13:55:00|3015.2|3010.2|3021.7|3013.2|3021.7|3014.7|3014.7|3009.2|6
1600956000000|2020-09-24 14:00:00|3022.2|3012.7|3020.7|3016.2|3022.2|3017.2|3020.2|3012.7|0
1600956300000|2020-09-24 14:05:00|3023.7|3016.7|3019.2|3013.2|3024.2|3018.7|3018.2|3012.2|5
1600956600000|2020-09-24 14:10:00|3018.2|3012.7|3015.2|3010.2|3018.2|3012.7|3014.7|3009.2|0
1600956900000|2020-09-24 14:15:00|3015.7|3009.7|3016.2|3010.7|3017.2|3011.7|3014.7|3008.2|0
1600957200000|2020-09-24 14:20:00|3015.2|3010.2|3007.7|3002.2|3015.2|3010.2|3007.7|3001.7|0
1600957500000|2020-09-24 14:25:00|3006.7|3001.7|3003.2|2998.2|3006.7|3002.2|3002.7|2997.2|0
1600957800000|2020-09-24 14:30:00|3003.7|2997.7|2998.7|2993.2|3003.7|2997.7|2998.7|2992.7|0
1600958100000|2020-09-24 14:35:00|2998.2|2992.7|2992.7|2987.2|2998.2|2993.2|2992.2|2986.7|0
1600958400000|2020-09-24 14:40:00|2993.2|2987.7|2990.2|2984.7|2995.7|2990.7|2989.2|2984.7|0
1600958700000|2020-09-24 14:45:00|2990.7|2985.2|2998.2|2993.2|2999.2|2993.7|2990.7|2985.2|0
1600959000000|2020-09-24 14:50:00|2997.7|2992.7|3002.7|2997.2|3003.2|2997.7|2996.7|2991.7|0
1600959300000|2020-09-24 14:55:00|3001.7|2996.7|3006.2|3000.7|3006.2|3001.2|3001.7|2996.2|1
1600959600000|2020-09-24 15:00:00|3005.2|3001.2|3005.7|3000.7|3009.2|3004.2|3005.2|3000.2|0
1600959900000|2020-09-24 15:05:00|3006.2|3001.2|3002.7|2997.2|3008.2|3002.7|3002.7|2997.2|0
1600960200000|2020-09-24 15:10:00|3003.2|2998.2|3010.2|3005.2|3010.2|3005.2|3003.2|2998.2|0
1600960500000|2020-09-24 15:15:00|3009.2|3004.7|3009.7|3004.7|3009.7|3005.2|3007.2|3002.2|3
1600960800000|2020-09-24 15:20:00|3012.2|3004.2|3013.2|3010.2|3013.7|3010.2|3011.7|3004.2|5
1600961100000|2020-09-24 15:25:00|3012.7|3010.7|3015.7|3008.2|3016.2|3010.7|3012.7|3008.2|5
1600961400000|2020-09-24 15:30:00|3016.2|3007.7|3019.2|3008.7|3030.7|3012.2|3012.7|3005.2|0
1600961700000|2020-09-24 15:35:00|3018.2|3008.2|3031.7|3001.7|3031.7|3008.2|3014.7|3001.7|0
1600962000000|2020-09-24 15:40:00||3002.2||3002.2||3002.2||2992.2|0
1600962300000|2020-09-24 15:45:00|3031.2|2992.2|3031.2|3002.2|3031.2|3002.2|3031.2|2992.2|0
1600962600000|2020-09-24 15:50:00|3031.7||3031.2||3031.7||3031.2||0
1600962900000|2020-09-24 15:55:00|3031.7|2992.2|3031.7|3002.7|3031.7|3002.7|3031.7|2992.2|0
1600963200000|2020-09-24 16:00:00||2992.2||3008.7||3009.7||2992.2|0
1600963500000|2020-09-24 16:05:00||2992.2||3008.7||3008.7||2992.2|0
1600964100000|2020-09-24 16:15:00||3002.7||3007.2||3008.7||2992.2|0
1600965000000|2020-09-24 16:30:00||3001.2||3005.7||3007.2||2992.2|0
1600965300000|2020-09-24 16:35:00|3031.2|3003.7|3031.2|3003.7|3031.2|3003.7|3031.2|3003.7|0
1600965600000|2020-09-24 16:40:00|3031.7||3031.7||3031.7||3031.7||0
1600965900000|2020-09-24 16:45:00||2992.2||2992.2||2992.2||2992.2|0
1600966200000|2020-09-24 16:50:00||3003.7||3003.7||3003.7||3003.7|0
1600966500000|2020-09-24 16:55:00||3004.2||3011.2||3011.2||2992.2|0
1600966800000|2020-09-24 17:00:00||2992.2||3011.2||3011.2||2992.2|0
1600967100000|2020-09-24 17:05:00||3005.2||3011.2||3011.2||3005.2|0
1600967400000|2020-09-24 17:10:00||3011.7||3018.7||3018.7||3011.7|0
1600968000000|2020-09-24 17:20:00||2992.2||3018.7||3018.7||2992.2|0
1600968600000|2020-09-24 17:30:00||2992.2||3018.7||3018.7||2992.2|0
1600968900000|2020-09-24 17:35:00||2992.2||3018.7||3018.7||2992.2|0
1600970400000|2020-09-24 18:00:00||2992.2||3016.7||3016.7||2992.2|0
1600971000000|2020-09-24 18:10:00||2992.2||3016.7||3016.7||2992.2|0
1600971300000|2020-09-24 18:15:00||3010.2||3010.2||3010.2||2992.2|0
1600971600000|2020-09-24 18:20:00||2992.2||3008.7||3008.7||2992.2|0
1600971900000|2020-09-24 18:25:00||3002.7||3008.7||3008.7||3002.7|0
1600972800000|2020-09-24 18:40:00||3002.7||3008.7||3008.7||3002.7|0
1600973100000|2020-09-24 18:45:00||2992.2||3008.7||3008.7||2992.2|0
1600973400000|2020-09-24 18:50:00|3031.2|3002.2|3031.2|3002.2|3031.2|3002.2|3031.2|3002.2|0
1600973700000|2020-09-24 18:55:00|3031.7|2992.2|3031.2|3000.2|3031.7|3000.2|3031.2|2992.2|0
1600974000000|2020-09-24 19:00:00||2992.2||3000.2||3000.2||2992.2|0
1600974300000|2020-09-24 19:05:00||2993.7||3000.2||3000.2||2993.7|0
1600974900000|2020-09-24 19:15:00|3031.7|2992.2|3031.2|3000.2|3031.7|3000.2|3031.2|2992.2|0
1600975200000|2020-09-24 19:20:00||2993.7||2993.7||2993.7||2991.7|0
1600975500000|2020-09-24 19:25:00||2991.7||2993.7||2993.7||2991.7|0
1600975800000|2020-09-24 19:30:00||2991.7||2993.7||2993.7||2991.7|0
1600976100000|2020-09-24 19:35:00||2994.2||3000.2||3000.2||2994.2|0
1600976400000|2020-09-24 19:40:00|3031.7|2992.2|3031.7|3005.2|3031.7|3005.2|3031.7|2992.2|0
1600976700000|2020-09-24 19:45:00|3031.2|2992.2|3031.2|3005.2|3031.2|3005.2|3031.2|2992.2|0
1600977000000|2020-09-24 19:50:00|3031.7|2992.2|3031.7|3003.7|3031.7|3003.7|3031.2|2992.2|0
1601013600000|2020-09-25 06:00:00|3053.2|2992.2|3052.7|2992.2|3053.2|2993.7|3052.7|2991.7|0
1601016900000|2020-09-25 06:55:00|3050.2|2992.7|3047.7|2992.7|3050.2|2992.7|3047.7|2992.7|0
1601017200000|2020-09-25 07:00:00|3042.2|2992.2|3006.7|2994.7|3042.2|3004.2|3004.2|2991.7|0
1601017500000|2020-09-25 07:05:00|3007.2|2994.2|3015.7|3003.7|3018.7|3004.2|3006.2|2994.2|0
1601017800000|2020-09-25 07:10:00|3015.2|3003.2|3018.2|3005.7|3020.7|3008.2|3013.2|2998.7|0
1601018100000|2020-09-25 07:15:00|3017.7|3005.2|3016.7|3005.7|3019.2|3007.2|3015.7|3004.2|0
1601018400000|2020-09-25 07:20:00|3016.2|3005.2|3011.7|3000.7|3017.7|3005.7|3007.7|2996.2|0
1601018700000|2020-09-25 07:25:00|3012.2|3000.2|3013.2|3002.2|3014.2|3002.2|3008.7|2995.7|0
1601019000000|2020-09-25 07:30:00|3013.7|3001.7|3015.2|3003.7|3016.7|3004.2|3011.7|2998.7|0
1601019300000|2020-09-25 07:35:00|3015.7|3003.2|3013.7|3002.7|3017.2|3004.7|3013.2|3001.2|0
1601019600000|2020-09-25 07:40:00|3014.2|3002.2|3009.7|3004.2|3014.2|3007.2|3009.7|3001.7|0
1601019900000|2020-09-25 07:45:00|3010.2|3004.7|3008.2|3002.7|3010.7|3005.2|3007.7|3002.2|0
1601020200000|2020-09-25 07:50:00|3008.7|3003.2|3006.2|3000.7|3010.2|3004.7|3004.2|2999.7|0
1601020500000|2020-09-25 07:55:00|3005.7|3001.2|3005.2|2999.7|3009.2|3003.7|3004.7|2999.7|0
1601020800000|2020-09-25 08:00:00|3005.7|3000.2|3006.7|3001.7|3009.2|3003.7|3005.2|3000.2|0
1601021100000|2020-09-25 08:05:00|3007.2|3002.2|3000.2|2994.7|3007.7|3002.2|2999.2|2994.7|0
1601021400000|2020-09-25 08:10:00|3000.7|2995.2|3001.2|2995.7|3002.2|2996.7|2999.7|2994.7|0
1601021700000|2020-09-25 08:15:00|3000.7|2995.2|3002.7|2997.2|3002.7|2997.2|3000.2|2994.7|0
1601022000000|2020-09-25 08:20:00|3001.7|2996.7|3001.2|2995.2|3002.2|2996.7|3000.7|2995.2|0
1601022300000|2020-09-25 08:25:00|3000.2|2994.7|3002.7|2997.2|3002.7|2997.7|3000.2|2994.2|0
1601022600000|2020-09-25 08:30:00|3001.7|2996.7|3003.2|2997.7|3003.7|2998.2|3001.7|2996.2|0
1601022900000|2020-09-25 08:35:00|3003.7|2998.2|3002.2|2997.2|3003.7|2998.7|3001.7|2995.7|0
1601023200000|2020-09-25 08:40:00|3002.7|2997.7|3003.2|2998.2|3004.2|2999.2|3001.2|2995.7|0
1601023500000|2020-09-25 08:45:00|3003.7|2997.7|3004.7|2999.7|3004.7|2999.7|3003.2|2997.2|0
1601023800000|2020-09-25 08:50:00|3005.2|3000.2|3004.2|2998.7|3005.2|3000.2|3004.2|2998.2|0
1601024100000|2020-09-25 08:55:00|3004.7|2999.7|3005.7|3000.2|3005.7|3000.7|3004.7|2999.2|0
1601024400000|2020-09-25 09:00:00|3006.2|3000.7|3007.7|3002.2|3007.7|3002.2|3006.2|3000.7|0
1601024700000|2020-09-25 09:05:00|3008.2|3001.7|3008.7|3003.7|3008.7|3003.7|3006.2|3000.7|0
1601025000000|2020-09-25 09:10:00|3009.2|3004.2|3006.7|3001.7|3009.7|3004.7|3006.2|3001.2|0
1601025300000|2020-09-25 09:15:00|3006.2|3001.2|3003.2|2998.7|3006.2|3001.7|3002.7|2997.7|0
1601025600000|2020-09-25 09:20:00|3003.7|2998.2|3001.2|2996.2|3004.2|2998.2|3001.2|2996.2|0
1601025900000|2020-09-25 09:25:00|3001.7|2996.7|3002.2|2996.7|3003.7|2998.7|3001.7|2996.2|0
1601026200000|2020-09-25 09:30:00|3001.7|2996.2|2996.7|2992.7|3001.7|2996.2|2996.7|2992.7|0
1601026500000|2020-09-25 09:35:00|2996.2|2991.2|2996.2|2991.7|2996.7|2992.7|2995.2|2991.2|1
1601026800000|2020-09-25 09:40:00|2995.7|2991.2|2989.7|2984.2|2996.7|2991.7|2989.2|2984.2|3
1601027100000|2020-09-25 09:45:00|2988.7|2983.7|2989.2|2984.2|2989.7|2984.7|2985.2|2980.2|1
1601027400000|2020-09-25 09:50:00|2988.7|2983.7|2991.2|2985.7|2991.2|2986.2|2987.2|2982.7|0
1601027700000|2020-09-25 09:55:00|2990.7|2986.2|2995.7|2990.2|2995.7|2990.7|2990.2|2985.7|0
1601028000000|2020-09-25 10:00:00|2995.2|2990.7|2989.2|2984.2|2995.2|2990.7|2988.2|2983.7|0
1601028300000|2020-09-25 10:05:00|2988.7|2983.7|2987.7|2982.7|2991.2|2986.2|2987.7|2982.7|0
1601028600000|2020-09-25 10:10:00|2988.2|2983.2|2987.2|2982.2|2988.7|2984.2|2985.7|2981.7|0
1601028900000|2020-09-25 10:15:00|2986.7|2981.7|2985.2|2980.7|2986.7|2982.2|2983.7|2979.2|0
1601029200000|2020-09-25 10:20:00|2985.7|2980.2|2980.2|2975.2|2985.7|2980.2|2979.7|2975.2|0
1601029500000|2020-09-25 10:25:00|2979.7|2974.7|2981.7|2964.7|2981.7|2975.2|2978.7|2963.7|0
1601029800000|2020-09-25 10:30:00|2981.2|2964.2|2979.2|2974.2|2981.2|2975.2|2976.2|2964.2|0
1601030100000|2020-09-25 10:35:00|2978.7|2973.7|2976.2|2971.7|2979.2|2974.2|2975.7|2970.7|0
1601030400000|2020-09-25 10:40:00|2975.7|2971.2|2971.7|2966.7|2975.7|2971.7|2970.7|2966.2|0
1601030700000|2020-09-25 10:45:00|2970.7|2966.2|2967.2|2962.7|2970.7|2966.2|2967.2|2962.2|0
1601031000000|2020-09-25 10:50:00|2967.7|2963.7|2964.2|2959.2|2967.7|2963.7|2963.7|2959.2|0
1601031300000|2020-09-25 10:55:00|2963.7|2959.7|2962.2|2957.2|2967.2|2959.7|2961.7|2948.2|0
1601031600000|2020-09-25 11:00:00|2962.7|2956.7|2962.7|2957.7|2967.7|2960.2|2962.7|2951.7|0
1601031900000|2020-09-25 11:05:00|2962.2|2958.2|2974.2|2968.7|2974.2|2968.7|2961.2|2956.7|10
1601032200000|2020-09-25 11:10:00|2974.7|2969.2|2974.2|2968.2|2975.7|2970.2|2974.2|2968.2|0
1601032500000|2020-09-25 11:15:00|2974.7|2968.7|2971.7|2967.2|2974.7|2970.2|2971.2|2966.7|1
1601032800000|2020-09-25 11:20:00|2972.2|2966.7|2972.7|2968.2|2973.7|2968.7|2970.7|2966.2|0
1601033100000|2020-09-25 11:25:00|2973.2|2968.7|2969.2|2964.7|2974.7|2969.7|2969.2|2964.7|0
1601033400000|2020-09-25 11:30:00|2969.7|2965.2|2972.2|2967.7|2972.2|2968.2|2968.7|2964.2|0
1601033700000|2020-09-25 11:35:00|2971.7|2968.2|2973.2|2968.2|2973.7|2968.7|2970.2|2966.2|0
1601034000000|2020-09-25 11:40:00|2972.7|2968.7|2977.2|2972.2|2977.2|2972.2|2971.7|2967.7|0
1601034300000|2020-09-25 11:45:00|2976.7|2971.7|2977.2|2971.7|2978.2|2972.7|2976.2|2971.7|0
1601034600000|2020-09-25 11:50:00|2977.7|2972.2|2981.2|2975.7|2982.2|2976.7|2977.7|2972.2|0
1601034900000|2020-09-25 11:55:00|2981.7|2976.2|2982.7|2976.7|2982.7|2977.2|2981.7|2976.2|0
1601035200000|2020-09-25 12:00:00|2981.7|2976.2|2981.2|2975.7|2983.2|2978.2|2981.2|2975.2|0
1601035500000|2020-09-25 12:05:00|2981.7|2976.2|2983.2|2977.2|2983.7|2978.2|2981.7|2975.7|0
1601035800000|2020-09-25 12:10:00|2982.2|2977.7|2983.2|2977.2|2983.2|2977.7|2980.2|2976.7|5
1601036100000|2020-09-25 12:15:00|2983.7|2977.7|2984.7|2979.7|2984.7|2979.7|2983.7|2977.7|0
1601036400000|2020-09-25 12:20:00|2985.2|2979.2|2985.7|2979.7|2985.7|2980.7|2984.7|2979.2|0
1601036700000|2020-09-25 12:25:00|2984.7|2979.2|2987.7|2979.2|2987.7|2982.7|2984.7|2979.2|0
1601037000000|2020-09-25 12:30:00|2988.2|2978.7|2983.2|2978.7|2988.2|2981.7|2983.2|2978.7|0
1601037300000|2020-09-25 12:35:00|2983.7|2979.2|2986.7|2982.7|2987.7|2983.7|2982.7|2978.7|0
1601037600000|2020-09-25 12:40:00|2987.2|2982.2|2986.2|2981.2|2987.2|2982.2|2984.7|2980.2|0
1601037900000|2020-09-25 12:45:00|2985.7|2981.7|2989.7|2985.7|2990.7|2985.7|2985.7|2981.7|0
1601038200000|2020-09-25 12:50:00|2990.2|2985.2|2990.7|2986.2|2991.2|2986.2|2988.7|2984.7|0
1601038500000|2020-09-25 12:55:00|2990.2|2985.7|2991.2|2986.7|2992.7|2987.7|2989.7|2985.2|0
1601038800000|2020-09-25 13:00:00|2990.7|2986.2|2991.7|2986.7|2992.2|2987.2|2990.2|2986.2|0
1601039100000|2020-09-25 13:05:00|2991.2|2987.2|2993.2|2988.7|2993.7|2988.7|2990.7|2987.2|0
1601039400000|2020-09-25 13:10:00|2992.7|2988.2|2992.2|2987.2|2993.7|2988.7|2991.2|2987.2|0
1601039700000|2020-09-25 13:15:00|2991.2|2987.7|2989.2|2984.7|2991.2|2987.7|2988.7|2984.2|0
1601040000000|2020-09-25 13:20:00|2989.7|2984.2|2983.7|2979.7|2989.7|2984.7|2983.2|2979.2|0
1601040300000|2020-09-25 13:25:00|2984.2|2980.2|2985.2|2980.2|2986.2|2981.7|2983.7|2980.2|0
1601040600000|2020-09-25 13:30:00|2985.7|2980.7|2987.2|2982.2|2989.2|2984.2|2984.7|2980.2|0
1601040900000|2020-09-25 13:35:00|2987.7|2981.7|2987.2|2983.7|2990.2|2985.2|2986.2|2981.7|3
1601041200000|2020-09-25 13:40:00|2987.7|2984.2|2993.2|2989.2|2995.2|2991.2|2987.7|2983.2|4
1601041500000|2020-09-25 13:45:00|2992.2|2988.7|2986.2|2982.2|2992.7|2988.7|2986.2|2982.2|0
1601041800000|2020-09-25 13:50:00|2986.7|2981.7|2989.7|2985.2|2991.2|2986.2|2983.2|2978.7|0
1601042100000|2020-09-25 13:55:00|2990.2|2986.2|2996.2|2991.2|2996.2|2991.2|2988.7|2984.7|0
1601042400000|2020-09-25 14:00:00|2995.7|2992.2|2995.7|2990.7|2997.2|2992.2|2994.2|2990.2|0
1601042700000|2020-09-25 14:05:00|2996.2|2991.2|2996.2|2991.2|2997.7|2993.2|2993.7|2989.7|0
1601043000000|2020-09-25 14:10:00|2996.7|2990.7|2991.7|2987.7|2996.7|2991.2|2990.7|2986.7|0
1601043300000|2020-09-25 14:15:00|2991.2|2987.2|2997.7|2993.2|2999.2|2994.2|2991.2|2987.2|0
1601043600000|2020-09-25 14:20:00|2998.2|2993.7|3004.7|3000.7|3006.2|3001.2|2997.7|2993.7|0
1601043900000|2020-09-25 14:25:00|3005.2|3000.2|3010.7|3006.2|3010.7|3006.2|3004.7|3000.2|0
1601044200000|2020-09-25 14:30:00|3011.2|3005.7|3007.2|3003.2|3011.2|3005.7|3004.7|3000.7|0
1601044500000|2020-09-25 14:35:00|3006.2|3002.7|3008.2|3003.2|3008.2|3003.2|3005.2|3001.2|0
1601044800000|2020-09-25 14:40:00|3008.7|3004.2|3007.7|3002.7|3010.2|3005.2|3004.2|2998.7|0
1601045100000|2020-09-25 14:45:00|3008.2|3002.2|3006.2|3000.7|3008.7|3003.2|3005.2|2999.2|0
1601045400000|2020-09-25 14:50:00|3005.2|3000.2|3008.2|3003.2|3008.2|3003.2|3004.7|2998.7|0
1601045700000|2020-09-25 14:55:00|3007.2|3002.7|3008.2|3002.7|3009.2|3003.7|3007.2|3001.7|0
1601046000000|2020-09-25 15:00:00|3008.7|3003.7|3007.2|3001.7|3010.7|3005.2|3007.2|3001.7|0
1601046300000|2020-09-25 15:05:00|3006.7|3002.2|3007.2|3002.7|3009.7|3004.7|3005.2|3001.2|0
1601046600000|2020-09-25 15:10:00|3006.7|3002.2|3012.2|3008.2|3012.7|3008.2|3006.2|3002.2|0
1601046900000|2020-09-25 15:15:00|3012.7|3008.7|3016.2|3011.7|3016.2|3011.7|3011.7|3008.7|0
1601047200000|2020-09-25 15:20:00|3016.7|3012.2|3015.2|3011.2|3017.2|3013.7|3015.2|3011.2|3
1601047500000|2020-09-25 15:25:00|3015.7|3011.7|3013.2|3007.2|3017.2|3012.7|3011.7|3007.2|0
1601047800000|2020-09-25 15:30:00|3013.7|3007.7|3017.2|3010.7|3017.2|3011.2|3010.7|3003.2|1
1601048100000|2020-09-25 15:35:00|3030.7|3010.2|3031.2|3004.2|3034.7|3010.2|3029.7|2999.2|1
1601048400000|2020-09-25 15:40:00|3032.2|2996.7|3037.7|3001.7|3052.2|3001.7|3032.2|2967.2|0
1601048700000|2020-09-25 15:45:00|3043.7|2965.7|3036.2|2999.7|3043.7|2999.7|3036.2|2963.7|0
1601049300000|2020-09-25 15:55:00|3042.7|2997.7|3034.7|2997.7|3042.7|2997.7|3034.7|2991.7|0
1601049600000|2020-09-25 16:00:00|3041.2|2991.7|3033.2|2997.7|3041.2|2997.7|3033.2|2991.7|0
1601049900000|2020-09-25 16:05:00|3032.7||3032.2||3039.2||3032.2||0
1601051100000|2020-09-25 16:25:00|3031.7|2997.2|3031.7|2997.7|3031.7|2997.7|3031.7|2997.2|0
1601051400000|2020-09-25 16:30:00|3031.2|2997.2|3031.2|2997.7|3031.2|2997.7|3031.2|2997.2|0
1601052000000|2020-09-25 16:40:00|3037.7||3037.2||3037.7||3037.2||0
1601052300000|2020-09-25 16:45:00||2998.2||3004.2||3004.2||2998.2|0
1601052900000|2020-09-25 16:55:00|3036.7|2997.7|3036.7|3004.2|3036.7|3004.2|3036.7|2997.7|0
1601053500000|2020-09-25 17:05:00|3043.2|3004.7|3044.7|3010.2|3044.7|3010.2|3039.2|2997.7|0
1601053800000|2020-09-25 17:10:00|3044.2|3003.7|3044.2|3010.2|3044.2|3010.2|3044.2|3003.7|0
1601054700000|2020-09-25 17:25:00|3052.2||3043.7||3052.2||3043.7||0
1601055000000|2020-09-25 17:30:00|3043.2|2997.7|3042.7|3010.2|3043.2|3010.2|3042.7|2997.7|0
1601055300000|2020-09-25 17:35:00|3042.2|2997.7|3042.2|3010.2|3042.2|3010.2|3042.2|2997.7|0
1601055900000|2020-09-25 17:45:00|3048.7|3010.7|3046.7|3015.2|3052.2|3015.2|3046.7|2997.7|0
1601057100000|2020-09-25 18:05:00|3052.2|2997.7|3047.2|3015.2|3052.2|3015.2|3046.2|2997.7|0
1601057400000|2020-09-25 18:10:00|3052.2|2997.7|3052.2|3015.2|3052.2|3015.2|3046.7|2997.7|0
1601057700000|2020-09-25 18:15:00||3015.7||3022.2||3022.2||3009.2|0
1601058600000|2020-09-25 18:30:00||2997.7||3020.2||3020.2||2997.7|0
1601058900000|2020-09-25 18:35:00||2997.7||3020.2||3020.2||2997.7|0
1601059500000|2020-09-25 18:45:00||2997.7||3020.2||3020.2||2997.7|0
1601060100000|2020-09-25 18:55:00|3052.7|2997.7|3052.7|3020.2|3052.7|3020.2|3052.7|2997.7|0
1601060400000|2020-09-25 19:00:00||3020.7||3027.2||3027.2||2997.7|0
1601060700000|2020-09-25 19:05:00||3021.2||3027.2||3027.2||2997.7|0
1601061000000|2020-09-25 19:10:00||3027.7||3027.7||3027.7||2997.7|0
1601061300000|2020-09-25 19:15:00||2997.7||3027.7||3027.7||2997.7|0
1601061600000|2020-09-25 19:20:00||3021.7||3027.7||3027.7||3021.7|0
1601061900000|2020-09-25 19:25:00||2997.7||3027.7||3027.7||2997.7|0
1601062500000|2020-09-25 19:35:00|3052.2|3021.2|3052.2|3021.2|3052.2|3021.2|3052.2|3021.2|0
1601062800000|2020-09-25 19:40:00|3052.7|2997.7|3052.7|3021.2|3052.7|3021.2|3052.7|2997.7|0
1601063100000|2020-09-25 19:45:00||3021.7||3028.2||3028.2||3021.7|0
1601063400000|2020-09-25 19:50:00||2997.7||3026.2||3026.2||2997.7|0
1601063700000|2020-09-25 19:55:00||3020.2||3026.2||3026.2||3020.2|0
1601272800000|2020-09-28 06:00:00|3095.2|3032.7|3096.7|3029.2|3096.7|3034.2|3092.2|3028.2|0
1601275800000|2020-09-28 06:50:00||2906.7||2908.2||2908.2||2906.7|0
1601276100000|2020-09-28 06:55:00|3093.7|3007.7|3093.2|3014.2|3093.7|3014.2|3093.2|3007.7|0
1601276400000|2020-09-28 07:00:00|3085.7|3033.7|3078.7|3043.2|3085.7|3045.7|3072.2|3033.7|0
1601276700000|2020-09-28 07:05:00|3077.7|3041.7|3072.7|3035.2|3077.7|3041.7|3072.7|3035.2|0
1601277000000|2020-09-28 07:10:00|3071.7|3036.7|3051.7|3039.7|3072.7|3042.7|3049.7|3036.7|0
1601277300000|2020-09-28 07:15:00|3050.7|3039.2|3046.7|3035.7|3060.7|3040.7|3046.7|3025.2|0
1601277600000|2020-09-28 07:20:00|3047.2|3035.2|3064.7|3029.2|3064.7|3039.2|3045.2|3029.2|0
1601277900000|2020-09-28 07:25:00|3065.2|3028.7|3067.7|3026.2|3067.7|3028.7|3065.2|3026.2|0
1601278200000|2020-09-28 07:30:00|3067.2||3070.7||3070.7||3066.7||0
1601278500000|2020-09-28 07:35:00||3047.2||3047.7||3047.7||3047.2|0
1601278800000|2020-09-28 07:40:00||3058.2||3046.2||3058.2||3046.2|0
1601279400000|2020-09-28 07:50:00|3071.2|3047.2|3063.2|3057.2|3072.2|3058.2|3060.7|3047.2|2
1601279700000|2020-09-28 07:55:00|3063.7|3056.7|3061.7|3056.7|3063.7|3058.2|3061.2|3055.2|0
1601280000000|2020-09-28 08:00:00|3062.2|3056.2|3065.2|3046.2|3065.2|3056.7|3058.7|3046.2|0
1601280300000|2020-09-28 08:05:00|3065.7|3059.7|3064.7|3059.7|3075.2|3060.2|3064.7|3059.7|0
1601280600000|2020-09-28 08:10:00|3065.2|3060.2|3061.7|3056.2|3065.7|3060.2|3061.7|3055.7|1
1601280900000|2020-09-28 08:15:00|3062.2|3056.7|3065.2|3059.7|3065.7|3060.2|3062.2|3056.7|0
1601281200000|2020-09-28 08:20:00|3065.7|3059.2|3064.7|3059.2|3066.7|3061.2|3063.2|3057.7|0
1601281500000|2020-09-28 08:25:00|3065.2|3059.7|3067.7|3061.7|3067.7|3062.7|3065.2|3059.2|1
1601281800000|2020-09-28 08:30:00|3067.2|3062.2|3070.2|3064.7|3070.7|3065.2|3065.7|3060.7|0
1601282100000|2020-09-28 08:35:00|3069.7|3063.2|3066.7|3061.7|3070.2|3063.7|3065.2|3060.2|0
1601282400000|2020-09-28 08:40:00|3067.2|3061.2|3066.7|3062.2|3068.2|3062.7|3065.7|3061.2|0
1601282700000|2020-09-28 08:45:00|3067.2|3061.7|3065.2|3059.7|3067.2|3062.2|3064.2|3059.7|0
1601283000000|2020-09-28 08:50:00|3064.7|3059.2|3063.2|3058.7|3064.7|3059.2|3061.7|3057.2|0
1601283300000|2020-09-28 08:55:00|3063.7|3058.2|3063.2|3057.7|3063.7|3058.2|3061.7|3057.2|0
1601283600000|2020-09-28 09:00:00|3063.7|3058.2|3065.2|3059.7|3066.2|3060.7|3063.7|3058.2|0
1601283900000|2020-09-28 09:05:00|3064.7|3060.2|3065.7|3060.2|3066.2|3060.7|3064.2|3059.7|0
1601284200000|2020-09-28 09:10:00|3065.2|3059.7|3062.7|3057.2|3065.2|3059.7|3062.7|3057.2|0
1601284500000|2020-09-28 09:15:00|3061.7|3057.7|3063.2|3058.2|3063.7|3058.2|3060.7|3055.7|0
1601284800000|2020-09-28 09:20:00|3063.7|3058.7|3063.7|3058.7|3064.7|3059.2|3062.7|3057.2|0
1601285100000|2020-09-28 09:25:00|3064.2|3058.2|3067.2|3061.7|3067.2|3061.7|3064.2|3058.2|0
1601285400000|2020-09-28 09:30:00|3067.7|3062.2|3068.7|3063.2|3069.7|3064.2|3067.7|3062.2|0
1601285700000|2020-09-28 09:35:00|3068.2|3062.7|3070.7|3064.7|3070.7|3064.7|3067.7|3062.2|0
1601286000000|2020-09-28 09:40:00|3070.2|3064.2|3069.2|3063.2|3070.2|3064.7|3069.2|3062.7|0
1601286300000|2020-09-28 09:45:00|3069.7|3063.7|3070.2|3064.7|3070.2|3064.7|3069.7|3063.2|0
1601286600000|2020-09-28 09:50:00|3070.7|3064.2|3070.7|3064.7|3070.7|3064.7|3070.7|3064.2|0
1601286900000|2020-09-28 09:55:00|3069.7|3065.2|3068.7|3063.2|3069.7|3065.7|3068.7|3062.7|1
1601287200000|2020-09-28 10:00:00|3069.2|3063.7|3073.2|3067.7|3073.2|3067.7|3069.2|3063.7|3
1601287500000|2020-09-28 10:05:00|3073.7|3067.2|3074.2|3068.7|3074.2|3071.7|3073.7|3067.2|7
1601287800000|2020-09-28 10:10:00|3074.7|3069.2|3073|3068|3076.7|3071.7|3073|3068|0
1601288100000|2020-09-28 10:15:00|3072.5|3067.5|3071.7|3066.2|3072.7|3067.5|3071.7|3066.2|0
1601288400000|2020-09-28 10:20:00|3071.2|3065.7|3071.7|3066.2|3071.7|3066.7|3070.7|3065.7|0
1601288700000|2020-09-28 10:25:00|3072.2|3066.7|3071.2|3066.2|3072.2|3067.2|3070.2|3064.2|0
1601289000000|2020-09-28 10:30:00|3071.7|3066.7|3073.7|3068.2|3073.7|3068.2|3071.7|3066.7|0
1601289300000|2020-09-28 10:35:00|3074.2|3069.2|3071.2|3065.7|3075.2|3069.2|3071.2|3065.7|0
1601289600000|2020-09-28 10:40:00|3071.7|3066.7|3071.7|3066.7|3071.7|3067.7|3071.2|3066.7|0
1601289900000|2020-09-28 10:45:00|3072.7|3067.2|3073.2|3067.7|3073.2|3067.7|3071.7|3067.2|0
1601290200000|2020-09-28 10:50:00|3073.7|3068.7|3075.2|3069.7|3075.2|3069.7|3072.7|3067.7|0
1601290500000|2020-09-28 10:55:00|3074.7|3070.2|3073.2|3067.7|3074.7|3070.7|3072.7|3067.7|0
1601290800000|2020-09-28 11:00:00|3072.7|3067.2|3071.7|3066.7|3075.2|3067.2|3071.7|3060.2|0
1601291100000|2020-09-28 11:05:00|3071.2|3066.2|3070.7|3065.7|3071.7|3066.2|3070.2|3065.7|0
1601291400000|2020-09-28 11:10:00|3070.2|3067.2|3072.7|3067.2|3073.2|3067.7|3070.2|3067.2|5
1601291700000|2020-09-28 11:15:00|3073.2|3068.2|3073.2|3067.2|3073.2|3068.2|3073.2|3067.2|1
1601292000000|2020-09-28 11:20:00|3072.7|3068.2|3073.2|3067.7|3073.2|3068.2|3071.7|3067.7|1
1601292300000|2020-09-28 11:25:00|3073.7|3068.7|3074.2|3068.7|3074.2|3068.7|3073.7|3068.7|0
1601292600000|2020-09-28 11:30:00|3074.7|3069.7|3078.2|3072.7|3078.2|3072.7|3074.7|3069.7|1
1601292900000|2020-09-28 11:35:00|3078.7|3073.2|3080.2|3074.7|3080.2|3074.7|3078.7|3073.2|0
1601293200000|2020-09-28 11:40:00|3079.7|3075.2|3082.2|3076.7|3082.2|3076.7|3079.7|3075.2|0
1601293500000|2020-09-28 11:45:00|3081.7|3076.2|3080.7|3075.2|3082.2|3076.2|3080.2|3075.2|0
1601293800000|2020-09-28 11:50:00|3080.2|3074.7|3081.2|3075.7|3081.7|3075.7|3079.2|3074.7|0
1601294100000|2020-09-28 11:55:00|3080.7|3075.2|3081.2|3075.2|3081.2|3075.7|3080.2|3074.7|0
1601294400000|2020-09-28 12:00:00|3080.7|3074.7|3079.2|3073.2|3080.7|3074.7|3079.2|3073.2|0
1601294700000|2020-09-28 12:05:00|3079.7|3073.7|3084.7|3079.2|3085.2|3079.2|3079.2|3073.7|0
1601295000000|2020-09-28 12:10:00|3084.2|3080.7|3082.7|3077.2|3084.2|3080.7|3082.7|3077.2|5
1601295300000|2020-09-28 12:15:00|3083.2|3076.7|3081.2|3075.2|3083.2|3076.7|3081.2|3075.2|0
1601295600000|2020-09-28 12:20:00|3080.7|3074.7|3083.2|3077.7|3083.7|3077.7|3080.2|3074.7|0
1601295900000|2020-09-28 12:25:00|3083.7|3078.7|3082.7|3077.2|3084.2|3078.7|3082.2|3077.2|0
1601296200000|2020-09-28 12:30:00|3083.2|3078.2|3085.7|3080.2|3086.2|3080.2|3083.2|3078.2|0
1601296500000|2020-09-28 12:35:00|3085.2|3079.7|3083.2|3078.2|3085.2|3079.7|3083.2|3078.2|0
1601296800000|2020-09-28 12:40:00|3083.7|3077.7|3083.2|3077.7|3083.7|3077.7|3081.7|3076.7|0
1601297100000|2020-09-28 12:45:00|3083.7|3078.2|3085.7|3079.7|3085.7|3079.7|3083.2|3078.2|0
1601297400000|2020-09-28 12:50:00|3085.2|3079.2|3081.7|3076.2|3085.7|3079.2|3081.2|3076.2|0
1601297700000|2020-09-28 12:55:00|3081.2|3075.7|3079.7|3074.2|3081.2|3075.7|3079.7|3074.2|0
1601298000000|2020-09-28 13:00:00|3080.2|3075.2|3080.7|3075.2|3082.2|3076.2|3080.2|3075.2|0
1601298300000|2020-09-28 13:05:00|3081.2|3074.7|3082.2|3072.2|3082.7|3074.7|3080.7|3070.7|0
1601298600000|2020-09-28 13:10:00|3080.7|3072.7|3077.7|3072.2|3080.7|3073.2|3077.7|3070.7|0
1601298900000|2020-09-28 13:15:00|3078.2|3071.7|3078.7|3072.7|3078.7|3073.2|3076.7|3071.2|0
1601299200000|2020-09-28 13:20:00|3079.2|3073.2|3079.2|3074.2|3081.7|3075.7|3078.7|3073.2|0
1601299500000|2020-09-28 13:25:00|3079.7|3073.7|3078.2|3072.2|3079.7|3073.7|3077.7|3072.2|1
1601299800000|2020-09-28 13:30:00|3077.7|3071.7|3076.2|3070.7|3077.7|3071.7|3073.7|3068.7|0
1601300100000|2020-09-28 13:35:00|3076.7|3071.7|3077.2|3071.7|3079.7|3073.7|3074.7|3069.7|0
1601300400000|2020-09-28 13:40:00|3077.7|3072.2|3077.7|3072.2|3080.2|3074.7|3076.7|3071.2|0
1601300700000|2020-09-28 13:45:00|3078.2|3072.7|3075.7|3070.2|3080.7|3075.2|3075.2|3070.2|0
1601301000000|2020-09-28 13:50:00|3076.2|3069.7|3075.7|3070.7|3077.2|3071.2|3073.7|3068.7|0
1601301300000|2020-09-28 13:55:00|3076.2|3070.2|3077.2|3071.2|3078.7|3072.7|3074.7|3068.7|0
1601301600000|2020-09-28 14:00:00|3077.7|3072.2|3078.2|3072.7|3078.2|3072.7|3074.7|3069.7|0
1601301900000|2020-09-28 14:05:00|3077.7|3072.2|3074.7|3068.7|3078.2|3072.2|3074.2|3068.7|0
1601302200000|2020-09-28 14:10:00|3075.2|3069.7|3079.7|3073.2|3079.7|3073.2|3075.2|3069.7|0
1601302500000|2020-09-28 14:15:00|3080.2|3073.7|3082.2|3075.7|3082.2|3075.7|3079.7|3073.7|0
1601302800000|2020-09-28 14:20:00|3081.7|3075.2|3078.7|3073.2|3081.7|3075.2|3078.2|3073.2|0
1601303100000|2020-09-28 14:25:00|3078.2|3072.7|3079.2|3070.2|3079.2|3073.2|3077.2|3070.2|0
1601303400000|2020-09-28 14:30:00|3079.7|3069.7|3079.2|3073.2|3080.7|3074.7|3079.2|3069.2|0
1601303700000|2020-09-28 14:35:00|3079.7|3074.2|3076.2|3070.7|3080.7|3075.2|3075.7|3070.7|0
1601304000000|2020-09-28 14:40:00|3076.7|3071.2|3077.7|3071.7|3078.2|3072.7|3075.7|3070.7|0
1601304300000|2020-09-28 14:45:00|3078.2|3072.2|3077.2|3071.7|3079.2|3072.7|3076.2|3071.7|1
1601304600000|2020-09-28 14:50:00|3077.7|3071.2|3075.7|3069.7|3077.7|3071.2|3074.2|3069.2|0
1601304900000|2020-09-28 14:55:00|3076.2|3069.2|3072.7|3067.7|3076.2|3069.2|3071.7|3067.2|0
1601305200000|2020-09-28 15:00:00|3073.2|3067.2|3072.2|3067.7|3074.2|3067.7|3071.7|3066.7|0
1601305500000|2020-09-28 15:05:00|3072.7|3067.2|3075.7|3069.2|3075.7|3069.2|3072.2|3067.2|0
1601305800000|2020-09-28 15:10:00|3075.2|3068.7|3076.2|3068.7|3076.2|3069.7|3073.2|3068.2|2
1601306100000|2020-09-28 15:15:00|3075.7|3069.2|3075.7|3070.2|3076.2|3072.2|3074.2|3069.2|1
1601306400000|2020-09-28 15:20:00|3075.2|3073.2|3074.2|3068.7|3075.7|3073.2|3072.7|3067.2|2
1601306700000|2020-09-28 15:25:00|3073.7|3068.2|3077.2|3069.7|3077.2|3071.2|3072.7|3067.2|0
1601307000000|2020-09-28 15:30:00|3077.7|3069.2|3081.7|3060.2|3091.2|3069.2|3074.7|3060.2|0
1601307300000|2020-09-28 15:35:00|3080.7|3060.7|3088.2|3060.7|3090.7|3060.7|3078.7|3059.2|0
1601307600000|2020-09-28 15:40:00|3090.2|3059.2|3088.7|3044.7|3093.2|3059.2|3088.7|3044.7|0
1601307900000|2020-09-28 15:45:00|3088.2|3073.7|3086.7|3073.7|3093.2|3073.7|3086.7|3073.7|0
1601308800000|2020-09-28 16:00:00|3086.2||3085.7||3086.2||3085.7||0
1601309400000|2020-09-28 16:10:00|3093.2|3052.2|3085.7|3052.2|3093.2|3052.2|3085.7|3052.2|1
1601309700000|2020-09-28 16:15:00|3085.2|3045.7|3080.7|3046.2|3085.2|3046.2|3080.7|3045.7|0
1601310600000|2020-09-28 16:30:00|3093.2|3044.7|3093.2|3044.7|3093.2|3044.7|3093.2|3044.7|0
1601320200000|2020-09-28 19:10:00||3045.7||3053.7||3053.7||3045.7|0
1601320500000|2020-09-28 19:15:00||3046.2||3054.7||3054.7||3046.2|0
1601320800000|2020-09-28 19:20:00||3046.2||3055.2||3055.2||3046.2|0
1601321100000|2020-09-28 19:25:00||3046.2||3055.2||3055.2||3046.2|0
1601321400000|2020-09-28 19:30:00||3049.2||3049.7||3049.7||3049.2|0
1601321700000|2020-09-28 19:35:00||3046.2||3050.7||3050.7||3046.2|0
1601322000000|2020-09-28 19:40:00||3046.2||3052.7||3052.7||3046.2|0
1601322300000|2020-09-28 19:45:00||3046.2||3054.7||3054.7||3046.2|0
1601322600000|2020-09-28 19:50:00||3055.2||3053.7||3055.2||3046.2|0
1601322900000|2020-09-28 19:55:00||3054.2||3055.2||3055.2||3046.2|0
1601359200000|2020-09-29 06:00:00|3105.2|3048.2|3104.7|3046.2|3105.2|3048.2|3103.7|3045.7|0
1601359500000|2020-09-29 06:05:00|3104.2||3104.2||3104.2||3104.2||0
1601360100000|2020-09-29 06:15:00|3103.7||3103.7||3103.7||3103.7||0
1601362200000|2020-09-29 06:50:00|3105.2||3104.7||3105.2||3104.7||0
1601362500000|2020-09-29 06:55:00|3104.2|3046.7|3093.7|3046.2|3105.2|3046.7|3093.7|3045.7|0
1601362800000|2020-09-29 07:00:00|3084.7|3045.7|3070.7|3063.2|3093.7|3065.2|3070.7|3045.7|0
1601363100000|2020-09-29 07:05:00|3070.2|3062.7|3066.7|3059.7|3070.2|3062.7|3060.7|3053.2|0
1601363400000|2020-09-29 07:10:00|3066.2|3059.2|3060.2|3052.7|3070.2|3059.2|3060.2|3045.7|0
1601363700000|2020-09-29 07:15:00|3059.7|3052.2|3063.2|3055.2|3071.2|3059.7|3059.7|3052.2|0
1601364000000|2020-09-29 07:20:00|3062.7|3054.7|3069.7|3063.2|3069.7|3063.2|3062.7|3053.7|0
1601364300000|2020-09-29 07:25:00|3070.2|3063.7|3067.2|3061.7|3070.7|3065.2|3066.7|3061.7|0
1601364600000|2020-09-29 07:30:00|3067.7|3061.2|3066.2|3060.2|3067.7|3061.7|3064.7|3059.2|0
1601364900000|2020-09-29 07:35:00|3066.7|3060.7|3065.2|3059.7|3067.2|3061.2|3061.7|3056.7|0
1601365200000|2020-09-29 07:40:00|3064.7|3059.2|3061.7|3055.7|3065.2|3059.2|3061.7|3055.7|0
1601365500000|2020-09-29 07:45:00|3061.2|3056.7|3062.7|3056.7|3063.2|3057.2|3060.7|3056.2|0
1601365800000|2020-09-29 07:50:00|3062.2|3057.7|3063.2|3057.7|3063.2|3057.7|3062.2|3056.7|0
1601366100000|2020-09-29 07:55:00|3063.7|3058.2|3065.7|3060.2|3066.7|3061.2|3063.7|3058.2|0
1601366400000|2020-09-29 08:00:00|3066.2|3059.7|3057.2|3051.7|3066.2|3059.7|3056.7|3051.7|0
1601366700000|2020-09-29 08:05:00|3056.7|3051.2|3056.2|3050.2|3056.7|3051.2|3054.7|3049.7|0
1601367000000|2020-09-29 08:10:00|3056.7|3050.7|3060.7|3055.2|3060.7|3055.2|3056.2|3050.7|0
1601367300000|2020-09-29 08:15:00|3061.2|3056.2|3064.2|3058.2|3065.2|3059.2|3061.2|3056.2|0
1601367600000|2020-09-29 08:20:00|3064.7|3058.7|3065.7|3059.7|3065.7|3060.2|3063.7|3058.7|0
1601367900000|2020-09-29 08:25:00|3065.2|3059.2|3064.7|3059.7|3065.7|3059.7|3064.7|3059.2|0
1601368200000|2020-09-29 08:30:00|3064.2|3060.2|3067.2|3061.7|3068.2|3062.2|3063.2|3060.2|1
1601368500000|2020-09-29 08:35:00|3066.7|3061.2|3070.2|3064.2|3070.2|3064.2|3066.2|3061.2|0
1601368800000|2020-09-29 08:40:00|3070.7|3065.2|3069.7|3064.2|3071.2|3065.7|3068.2|3063.2|0
1601369100000|2020-09-29 08:45:00|3069.2|3063.7|3069.2|3063.7|3072.2|3066.7|3068.7|3063.7|0
1601369400000|2020-09-29 08:50:00|3069.7|3064.2|3069.2|3063.7|3070.2|3064.7|3068.2|3063.7|0
1601369700000|2020-09-29 08:55:00|3069.7|3064.2|3068.2|3062.7|3070.2|3064.7|3067.7|3062.7|0
1601370000000|2020-09-29 09:00:00|3068.7|3062.2|3069.2|3063.7|3069.2|3064.2|3068.7|3062.2|0
1601370300000|2020-09-29 09:05:00|3068.2|3063.2|3067.7|3062.2|3069.2|3063.2|3067.2|3062.2|0
1601370600000|2020-09-29 09:10:00|3067.2|3061.7|3066.7|3061.2|3067.2|3061.7|3065.7|3060.7|0
1601370900000|2020-09-29 09:15:00|3067.2|3061.7|3067.7|3062.2|3067.7|3062.2|3067.2|3061.7|0
1601371200000|2020-09-29 09:20:00|3066.7|3061.7|3065.7|3060.7|3067.2|3061.7|3064.7|3059.7|0
1601371500000|2020-09-29 09:25:00|3064.7|3060.2|3067.2|3062.2|3067.2|3062.2|3063.7|3059.2|0
1601371800000|2020-09-29 09:30:00|3067.7|3061.7|3067.7|3062.7|3067.7|3062.7|3065.2|3060.7|0
1601372100000|2020-09-29 09:35:00|3068.2|3063.2|3068.2|3063.2|3069.7|3063.7|3068.2|3063.2|0
1601372400000|2020-09-29 09:40:00|3068.7|3062.7|3068.7|3063.2|3069.2|3063.2|3067.2|3062.2|0
1601372700000|2020-09-29 09:45:00|3068.2|3062.7|3068.2|3062.7|3068.2|3062.7|3067.7|3062.7|0
1601373000000|2020-09-29 09:50:00|3067.7|3062.2|3068.2|3062.2|3068.7|3063.2|3067.2|3062.2|0
1601373300000|2020-09-29 09:55:00|3067.7|3062.7|3068.7|3063.7|3068.7|3063.7|3067.2|3062.7|0
1601373600000|2020-09-29 10:00:00|3069.2|3063.2|3069.7|3064.2|3069.7|3064.2|3067.7|3063.2|0
1601373900000|2020-09-29 10:05:00|3070.2|3063.7|3068.7|3063.7|3070.7|3065.2|3068.2|3063.2|0
1601374200000|2020-09-29 10:10:00|3069.2|3063.2|3071.2|3065.7|3071.7|3066.7|3069.2|3063.2|0
1601374500000|2020-09-29 10:15:00|3071.7|3065.2|3073.7|3068.2|3073.7|3068.2|3071.7|3065.2|0
1601374800000|2020-09-29 10:20:00|3073.2|3067.7|3073.2|3067.7|3073.2|3067.7|3072.7|3067.2|0
1601375100000|2020-09-29 10:25:00|3073.7|3067.2|3075.7|3069.7|3075.7|3069.7|3073.7|3067.2|5
1601375400000|2020-09-29 10:30:00|3076.2|3070.2|3074.7|3069.7|3076.2|3070.7|3074.2|3069.7|0
1601375700000|2020-09-29 10:35:00|3073.7|3069.2|3074.2|3068.2|3074.2|3069.2|3072.7|3068.2|0
1601376000000|2020-09-29 10:40:00|3073.7|3067.7|3073.2|3067.7|3073.7|3067.7|3072.2|3067.7|0
1601376300000|2020-09-29 10:45:00|3072.7|3067.2|3070.7|3065.7|3072.7|3067.2|3070.7|3065.7|0
1601376600000|2020-09-29 10:50:00|3071.2|3066.2|3072.6|3067.1|3072.7|3067.7|3071.2|3066.2|0
1601376900000|2020-09-29 10:55:00|3073.1|3067.6|3074.1|3068.1|3075.1|3070.1|3073.1|3067.6|6
1601377200000|2020-09-29 11:00:00|3074.6|3067.6|3074.6|3068.6|3077.1|3069.1|3073.1|3064.1|9
1601377500000|2020-09-29 11:05:00|3075.1|3069.1|3074.6|3069.1|3075.1|3072.6|3074.1|3068.6|1
1601377800000|2020-09-29 11:10:00|3074.1|3068.6|3072.1|3066.6|3074.1|3068.6|3072.1|3066.1|0
1601378100000|2020-09-29 11:15:00|3072.6|3066.1|3073.1|3067.6|3073.1|3068.1|3072.6|3066.1|0
1601378400000|2020-09-29 11:20:00|3072.6|3067.1|3071.1|3065.6|3072.6|3067.6|3071.1|3065.1|0
1601378700000|2020-09-29 11:25:00|3070.6|3065.1|3071.1|3065.6|3071.1|3065.6|3070.1|3065.1|0
1601379000000|2020-09-29 11:30:00|3070.6|3065.1|3069.1|3064.1|3070.6|3066.1|3069.1|3064.1|1
1601379300000|2020-09-29 11:35:00|3068.6|3063.6|3068.6|3063.1|3069.1|3063.6|3068.1|3063.1|0
1601379600000|2020-09-29 11:40:00|3068.1|3062.6|3068.6|3063.1|3068.6|3063.6|3067.6|3062.6|0
1601379900000|2020-09-29 11:45:00|3068.1|3062.6|3068.6|3063.1|3068.6|3063.1|3066.6|3061.6|0
1601380200000|2020-09-29 11:50:00|3069.1|3063.6|3068.6|3063.1|3070.1|3065.1|3068.6|3063.1|0
1601380500000|2020-09-29 11:55:00|3069.1|3063.6|3069.1|3063.6|3069.6|3064.1|3068.6|3063.6|0
1601380800000|2020-09-29 12:00:00|3068.6|3063.1|3067.6|3062.1|3068.6|3063.1|3067.1|3061.6|0
1601381100000|2020-09-29 12:05:00|3067.1|3061.6|3067.6|3062.6|3068.1|3062.6|3066.6|3061.6|0
1601381400000|2020-09-29 12:10:00|3067.1|3062.1|3067.1|3062.1|3067.1|3062.1|3066.6|3062.1|0
1601381700000|2020-09-29 12:15:00|3067.6|3062.6|3069.6|3064.1|3069.6|3064.1|3067.6|3062.6|0
1601382000000|2020-09-29 12:20:00|3070.1|3064.6|3072.1|3066.1|3072.1|3066.1|3070.1|3064.6|0
1601382300000|2020-09-29 12:25:00|3072.6|3066.6|3072.6|3065.6|3072.6|3067.1|3072.6|3065.6|0
1601382600000|2020-09-29 12:30:00|3073.1|3066.1|3074.6|3068.6|3074.6|3068.6|3073.1|3066.1|1
1601382900000|2020-09-29 12:35:00|3074.1|3069.6|3074.6|3069.6|3075.6|3070.6|3073.6|3069.1|0
1601383200000|2020-09-29 12:40:00|3075.1|3070.1|3073.1|3068.1|3075.1|3070.1|3073.1|3068.1|0
1601383500000|2020-09-29 12:45:00|3073.6|3068.6|3075.6|3070.1|3075.6|3070.1|3073.6|3068.6|0
1601383800000|2020-09-29 12:50:00|3076.1|3071.1|3076.1|3070.6|3077.6|3072.1|3075.6|3070.6|0
1601384100000|2020-09-29 12:55:00|3076.6|3071.1|3077.6|3072.6|3079.6|3073.6|3076.6|3071.1|10
1601384400000|2020-09-29 13:00:00|3078.1|3072.1|3077.1|3072.1|3078.6|3072.1|3077.1|3072.1|0
1601384700000|2020-09-29 13:05:00|3077.6|3071.6|3077.1|3071.6|3077.6|3071.6|3076.6|3071.6|0
1601385300000|2020-09-29 13:15:00|3076.6|3071.1|3075.1|3069.1|3076.6|3071.1|3075.1|3069.1|0
1601385600000|2020-09-29 13:20:00|3075.6|3069.6|3075.6|3070.1|3077.6|3072.1|3075.6|3069.6|0
1601385900000|2020-09-29 13:25:00|3075.1|3069.6|3073.1|3068.1|3075.1|3069.6|3072.6|3067.1|0
1601386200000|2020-09-29 13:30:00|3073.6|3069.1|3076.1|3071.1|3076.6|3071.6|3073.1|3068.1|0
1601386500000|2020-09-29 13:35:00|3076.6|3072.1|3080.6|3075.6|3081.1|3075.6|3076.6|3072.1|0
1601386800000|2020-09-29 13:40:00|3081.1|3075.1|3076.6|3071.1|3081.1|3075.1|3074.6|3070.1|0
1601387100000|2020-09-29 13:45:00|3077.1|3071.6|3079.6|3074.1|3080.6|3075.1|3077.1|3071.6|0
1601387400000|2020-09-29 13:50:00|3080.1|3074.6|3079.6|3074.6|3080.6|3075.1|3078.6|3074.1|0
1601387700000|2020-09-29 13:55:00|3080.1|3074.1|3081.6|3074.6|3081.6|3076.1|3079.1|3074.1|0
1601388000000|2020-09-29 14:00:00|3082.1|3075.1|3087.6|3081.6|3087.6|3081.6|3081.6|3075.1|0
1601388300000|2020-09-29 14:05:00|3087.1|3081.1|3087.6|3082.6|3087.6|3082.6|3085.6|3080.6|0
1601388600000|2020-09-29 14:10:00|3088.1|3082.1|3086.6|3081.1|3088.6|3082.1|3086.6|3081.1|0
1601388900000|2020-09-29 14:15:00|3086.1|3080.6|3081.6|3076.1|3086.1|3080.6|3081.6|3076.1|4
1601389200000|2020-09-29 14:20:00|3081.1|3075.6|3078.1|3072.6|3081.1|3075.6|3077.6|3072.6|0
1601389500000|2020-09-29 14:25:00|3078.6|3073.6|3080.1|3074.6|3080.1|3074.6|3078.1|3072.6|0
1601389800000|2020-09-29 14:30:00|3079.6|3074.1|3076.6|3071.6|3079.6|3074.1|3076.6|3071.6|0
1601390100000|2020-09-29 14:35:00|3076.1|3071.1|3071.1|3065.6|3076.1|3071.1|3070.6|3065.6|0
1601390400000|2020-09-29 14:40:00|3071.6|3066.1|3073.1|3068.1|3073.1|3068.1|3071.1|3066.1|0
1601390700000|2020-09-29 14:45:00|3072.1|3067.6|3070.6|3065.6|3072.1|3067.6|3069.1|3064.1|2
1601391000000|2020-09-29 14:50:00|3071.1|3065.1|3071.6|3065.6|3071.6|3066.1|3070.6|3065.1|0
1601391300000|2020-09-29 14:55:00|3071.1|3065.1|3073.6|3068.6|3075.1|3068.6|3070.6|3065.1|0
1601391600000|2020-09-29 15:00:00|3074.1|3068.1|3075.1|3069.1|3075.1|3069.1|3072.1|3067.1|1
1601391900000|2020-09-29 15:05:00|3075.6|3069.6|3076.6|3071.6|3078.1|3073.1|3075.6|3069.6|0
1601392200000|2020-09-29 15:10:00|3077.1|3072.1|3078.6|3073.1|3079.1|3073.6|3077.1|3072.1|0
1601392500000|2020-09-29 15:15:00|3079.1|3073.6|3079.1|3073.1|3079.1|3074.1|3078.1|3073.1|0
1601392800000|2020-09-29 15:20:00|3079.6|3073.6|3080.1|3074.6|3080.6|3075.1|3079.6|3073.6|0
1601393100000|2020-09-29 15:25:00|3079.6|3074.1|3078.1|3071.6|3080.1|3075.1|3076.1|3071.6|15
1601393400000|2020-09-29 15:30:00|3078.6|3071.1|3080.6|3066.6|3081.6|3074.6|3078.1|3066.1|0
1601393700000|2020-09-29 15:35:00|3081.1|3068.1|3090.1|3068.6|3093.1|3069.1|3080.6|3064.6|0
1601394000000|2020-09-29 15:40:00|3090.6|3061.1|3104.1|3045.1|3104.1|3065.6|3087.1|3045.1|0
1601445600000|2020-09-30 06:00:00|3083.6|3045.1|3075.6|3045.6|3104.1|3045.6|3075.6|3045.1|0
1601445900000|2020-09-30 06:05:00||3045.1||3045.1||3045.1||3045.1|0
1601446200000|2020-09-30 06:10:00|3073.1|3045.6|3070.6|3045.6|3073.1|3045.6|3070.6|3045.6|0
1601447700000|2020-09-30 06:35:00|3070.1|3045.1|3070.1|3045.1|3070.6|3045.1|3070.1|3045.1|0
1601448000000|2020-09-30 06:40:00|3070.6||3070.1||3070.6||3069.6||0
1601448300000|2020-09-30 06:45:00|3070.6||3070.1||3070.6||3070.1||0
1601448600000|2020-09-30 06:50:00|3070.6|3034.6|3070.6|3034.6|3070.6|3034.6|3070.6|3034.6|0
1601448900000|2020-09-30 06:55:00||3035.1||3035.1||3035.1||3034.6|0
1601449200000|2020-09-30 07:00:00|3070.1|3040.1|3084.1|3078.1|3095.6|3078.6|3070.1|3040.1|1
1601449500000|2020-09-30 07:05:00|3084.6|3078.6|3074.6|3069.1|3084.6|3078.6|3074.6|3069.1|0
1601449800000|2020-09-30 07:10:00|3074.1|3068.6|3073.6|3060.6|3075.1|3069.1|3070.1|3055.6|0
1601450100000|2020-09-30 07:15:00|3074.1|3061.6|3073.1|3068.1|3074.6|3069.1|3064.6|3057.6|0
1601450400000|2020-09-30 07:20:00|3073.6|3067.6|3067.6|3062.6|3074.1|3068.1|3066.6|3058.1|0
1601450700000|2020-09-30 07:25:00|3068.1|3062.1|3066.6|3060.6|3068.1|3062.1|3060.6|3054.6|0
1601451000000|2020-09-30 07:30:00|3067.1|3061.1|3069.1|3063.6|3069.1|3063.6|3065.1|3060.1|0
1601451300000|2020-09-30 07:35:00|3069.6|3064.6|3068.6|3063.1|3072.1|3066.6|3068.1|3062.1|0
1601451600000|2020-09-30 07:40:00|3069.1|3064.1|3062.6|3057.6|3069.6|3064.1|3062.1|3057.1|0
1601451900000|2020-09-30 07:45:00|3063.1|3057.1|3061.1|3055.6|3063.1|3058.1|3059.6|3054.1|1
1601452200000|2020-09-30 07:50:00|3060.6|3055.1|3053.6|3048.6|3060.6|3055.1|3053.6|3048.6|0
1601452500000|2020-09-30 07:55:00|3054.1|3048.1|3051.6|3046.1|3054.6|3048.6|3051.6|3046.1|0
1601452800000|2020-09-30 08:00:00|3051.1|3046.6|3052.6|3047.1|3054.6|3048.6|3051.1|3046.6|0
1601453100000|2020-09-30 08:05:00|3051.8|3046.3|3047.3|3041.8|3051.8|3046.3|3046.3|3041.3|0
1601453400000|2020-09-30 08:10:00|3046.8|3041.3|3048.8|3043.3|3048.8|3043.3|3046.3|3041.3|0
1601453700000|2020-09-30 08:15:00|3049.3|3043.8|3052.3|3047.3|3053.3|3047.8|3049.3|3043.8|0
1601454000000|2020-09-30 08:20:00|3051.8|3046.8|3049.8|3044.3|3051.8|3046.8|3049.8|3044.3|0
1601454300000|2020-09-30 08:25:00|3049.3|3043.8|3049.3|3043.8|3051.3|3045.3|3047.8|3042.8|1
1601454600000|2020-09-30 08:30:00|3049.8|3044.8|3050.3|3044.3|3051.8|3045.8|3048.3|3043.3|0
1601454900000|2020-09-30 08:35:00|3050.8|3044.8|3049.8|3044.3|3050.8|3045.8|3048.8|3043.3|0
1601455200000|2020-09-30 08:40:00|3049.3|3043.8|3051.8|3046.3|3051.8|3046.3|3048.8|3043.3|4
1601455500000|2020-09-30 08:45:00|3052.3|3047.3|3053.8|3048.3|3054.8|3049.3|3052.3|3047.3|0
1601455800000|2020-09-30 08:50:00|3054.3|3048.8|3053.3|3047.8|3054.8|3049.3|3052.8|3047.8|0
1601456100000|2020-09-30 08:55:00|3053.8|3048.3|3052.8|3047.3|3054.3|3048.8|3051.8|3046.8|0
1601456400000|2020-09-30 09:00:00|3053.3|3046.8|3053.8|3048.8|3054.8|3049.8|3051.8|3046.3|0
1601456700000|2020-09-30 09:05:00|3054.3|3048.3|3052.3|3047.3|3054.3|3048.8|3052.3|3047.3|0
1601457000000|2020-09-30 09:10:00|3052.8|3046.8|3049.8|3044.3|3052.8|3046.8|3049.3|3044.3|0
1601457300000|2020-09-30 09:15:00|3050.3|3044.8|3052.8|3047.8|3053.8|3048.3|3050.3|3044.8|0
1601457600000|2020-09-30 09:20:00|3052.3|3047.3|3049.8|3044.3|3052.3|3047.3|3049.3|3043.8|0
1601457900000|2020-09-30 09:25:00|3048.8|3043.8|3047.8|3042.3|3048.8|3043.8|3047.8|3041.8|15
1601458200000|2020-09-30 09:30:00|3048.3|3042.8|3051.3|3045.3|3052.3|3047.3|3048.3|3042.8|1
1601458500000|2020-09-30 09:35:00|3051.8|3045.8|3050.8|3045.3|3052.8|3047.3|3050.8|3045.3|0
1601458800000|2020-09-30 09:40:00|3050.3|3044.8|3048.8|3043.3|3050.3|3044.8|3048.8|3043.3|0
1601459100000|2020-09-30 09:45:00|3049.3|3043.8|3051.3|3045.8|3052.3|3047.3|3049.3|3043.8|0
1601459400000|2020-09-30 09:50:00|3051.8|3046.3|3051.8|3046.8|3051.8|3046.8|3051.8|3046.3|0
1601459700000|2020-09-30 09:55:00|3050.8|3046.3|3053.8|3048.3|3053.8|3048.3|3050.8|3046.3|0
1601460000000|2020-09-30 10:00:00|3053.3|3047.8|3049.8|3044.8|3053.8|3049.8|3049.8|3044.8|1
1601460300000|2020-09-30 10:05:00|3050.3|3042.3|3052.3|3047.3|3053.8|3048.8|3045.3|3040.8|0
1601460600000|2020-09-30 10:10:00|3052.8|3046.8|3055.3|3050.3|3056.3|3051.3|3051.8|3046.3|0
1601460900000|2020-09-30 10:15:00|3055.8|3050.8|3056.3|3051.3|3056.3|3051.3|3055.3|3050.8|0
1601461200000|2020-09-30 10:20:00|3055.8|3050.8|3055.3|3049.8|3055.8|3050.8|3055.3|3049.8|0
1601461500000|2020-09-30 10:25:00|3055.8|3050.3|3057.3|3051.3|3058.3|3052.8|3055.3|3050.3|0
1601461800000|2020-09-30 10:30:00|3056.8|3051.8|3060.8|3055.8|3061.8|3056.3|3056.3|3051.8|0
1601462100000|2020-09-30 10:35:00|3061.3|3055.3|3059.8|3054.8|3061.3|3055.3|3059.3|3053.8|0
1601462400000|2020-09-30 10:40:00|3060.3|3054.3|3061.3|3055.8|3061.3|3056.3|3060.3|3054.3|0
1601462700000|2020-09-30 10:45:00|3061.8|3056.3|3063.3|3057.8|3063.8|3058.8|3061.8|3056.3|0
1601463000000|2020-09-30 10:50:00|3063.8|3058.3|3063.8|3058.3|3064.8|3058.8|3063.3|3058.3|0
1601463300000|2020-09-30 10:55:00|3064.3|3058.8|3061.8|3055.8|3064.3|3059.3|3061.8|3055.8|0
1601463600000|2020-09-30 11:00:00|3061.3|3049.8|3063.8|3058.3|3070.8|3058.3|3061.3|3046.8|0
1601463900000|2020-09-30 11:05:00|3063.3|3057.8|3064.3|3058.8|3064.8|3058.8|3062.8|3057.3|0
1601464200000|2020-09-30 11:10:00|3063.8|3058.3|3063.8|3058.3|3065.8|3060.3|3063.8|3058.3|0
1601464500000|2020-09-30 11:15:00|3063.3|3057.8|3061.8|3056.3|3063.3|3057.8|3061.8|3056.3|0
1601464800000|2020-09-30 11:20:00|3061.3|3056.8|3062.3|3057.3|3063.8|3057.3|3061.3|3056.8|0
1601465100000|2020-09-30 11:25:00|3062.8|3056.8|3062.8|3056.8|3062.8|3057.3|3061.3|3056.3|0
1601465400000|2020-09-30 11:30:00|3062.3|3056.3|3060.3|3054.8|3062.3|3056.3|3060.3|3054.8|0
1601465700000|2020-09-30 11:35:00|3060.8|3055.8|3059.3|3054.3|3061.3|3055.8|3059.3|3054.3|1
1601466000000|2020-09-30 11:40:00|3059.8|3053.8|3059.8|3054.3|3060.8|3055.8|3059.8|3053.8|0
1601466300000|2020-09-30 11:45:00|3060.3|3054.8|3060.8|3055.8|3062.3|3056.3|3060.3|3054.8|0
1601466600000|2020-09-30 11:50:00|3060.3|3055.3|3059.8|3054.3|3060.8|3055.3|3059.3|3054.3|0
1601466900000|2020-09-30 11:55:00|3060.3|3054.8|3061.8|3056.8|3062.3|3056.8|3060.3|3054.8|0
1601467200000|2020-09-30 12:00:00|3062.3|3056.3|3061.8|3056.3|3062.3|3056.3|3059.8|3055.3|0
1601467500000|2020-09-30 12:05:00|3061.3|3055.8|3060.8|3055.3|3061.3|3055.8|3059.8|3054.8|0
1601467800000|2020-09-30 12:10:00|3061.3|3055.8|3062.8|3055.8|3062.8|3057.3|3061.3|3055.8|0
1601468100000|2020-09-30 12:15:00|3063.3|3056.3|3062.3|3057.3|3063.8|3057.8|3062.3|3056.3|0
1601468400000|2020-09-30 12:20:00|3062.8|3057.8|3061.8|3056.3|3063.8|3058.3|3061.8|3055.8|0
1601468700000|2020-09-30 12:25:00|3062.3|3056.8|3065.3|3058.8|3066.8|3058.8|3061.8|3056.8|0
1601469000000|2020-09-30 12:30:00|3065.8|3058.3|3064.8|3058.8|3065.8|3059.3|3063.8|3057.3|0
1601469300000|2020-09-30 12:35:00|3064.3|3059.8|3066.3|3060.8|3066.3|3060.8|3063.8|3059.8|0
1601469600000|2020-09-30 12:40:00|3066.8|3061.3|3069.8|3064.3|3070.3|3064.8|3066.3|3061.3|0
1601469900000|2020-09-30 12:45:00|3069.3|3063.8|3066.8|3060.8|3069.3|3063.8|3066.3|3060.8|0
1601470200000|2020-09-30 12:50:00|3067.3|3061.3|3068.3|3062.3|3069.3|3063.8|3067.3|3061.3|0
1601470500000|2020-09-30 12:55:00|3068.8|3062.8|3067.3|3061.8|3069.3|3063.3|3067.3|3061.8|2
1601470800000|2020-09-30 13:00:00|3066.8|3061.3|3067.3|3061.3|3067.8|3062.3|3066.3|3061.3|0
1601471100000|2020-09-30 13:05:00|3066.8|3060.8|3068.8|3063.8|3069.8|3063.8|3065.8|3060.8|0
1601471400000|2020-09-30 13:10:00|3068.3|3063.3|3066.3|3061.3|3068.3|3063.3|3065.8|3060.3|0
1601471700000|2020-09-30 13:15:00|3066.8|3060.8|3064.3|3058.8|3067.3|3060.8|3063.8|3058.8|0
1601472000000|2020-09-30 13:20:00|3064.8|3059.3|3066.3|3060.8|3066.8|3060.8|3064.3|3059.3|0
1601472300000|2020-09-30 13:25:00|3066.8|3060.3|3067.8|3061.8|3068.3|3061.8|3065.3|3059.8|0
1601472600000|2020-09-30 13:30:00|3068.3|3062.8|3068.8|3063.3|3071.8|3066.3|3068.3|3062.8|0
1601472900000|2020-09-30 13:35:00|3068.3|3062.8|3062.3|3056.8|3068.3|3062.8|3060.8|3055.8|0
1601473200000|2020-09-30 13:40:00|3062.8|3057.3|3065.8|3060.3|3065.8|3060.3|3061.8|3056.8|0
1601473500000|2020-09-30 13:45:00|3066.3|3060.8|3072.3|3067.3|3072.3|3067.3|3065.8|3060.8|0
1601473800000|2020-09-30 13:50:00|3072.8|3066.8|3072.3|3065.3|3072.8|3067.8|3071.8|3064.8|20
1601474100000|2020-09-30 13:55:00|3072.8|3065.8|3088.8|3070.8|3102.8|3071.3|3071.8|3065.8|24
1601474400000|2020-09-30 14:00:00|3089.3|3071.3|3073.8|3066.8|3089.3|3071.8|3072.3|3066.3|51
1601474700000|2020-09-30 14:05:00|3074.3|3067.8|3071.3|3065.8|3075.3|3067.8|3070.8|3064.8|0
1601475000000|2020-09-30 14:10:00|3071.8|3066.8|3074.3|3069.3|3075.8|3070.3|3071.8|3066.3|0
1601475300000|2020-09-30 14:15:00|3074.8|3068.8|3076.3|3068.8|3077.8|3070.8|3074.8|3068.8|0
1601475600000|2020-09-30 14:20:00|3076.8|3069.3|3074.3|3068.8|3076.8|3070.8|3073.8|3067.8|0
1601475900000|2020-09-30 14:25:00|3074.8|3069.8|3077.8|3072.3|3078.8|3073.8|3074.8|3069.8|0
1601476200000|2020-09-30 14:30:00|3078.3|3072.8|3077.3|3071.8|3078.3|3073.3|3077.3|3071.8|0
1601476500000|2020-09-30 14:35:00|3076.8|3071.3|3076.8|3071.3|3076.8|3071.3|3075.3|3070.3|0
1601476800000|2020-09-30 14:40:00|3077.3|3071.8|3075.3|3069.8|3078.3|3073.3|3073.8|3068.8|0
1601477100000|2020-09-30 14:45:00|3074.8|3069.3|3075.8|3065.3|3078.8|3069.3|3071.8|3063.3|5
1601477400000|2020-09-30 14:50:00|3076.3|3064.8|3078.3|3066.8|3078.8|3067.8|3076.3|3063.8|0
1601477700000|2020-09-30 14:55:00|3077.3|3066.3|3071.8|3066.8|3078.3|3067.3|3071.8|3063.3|0
1601478000000|2020-09-30 15:00:00|3071.3|3066.3|3069.8|3064.8|3071.3|3066.3|3068.8|3063.8|0
1601478300000|2020-09-30 15:05:00|3070.3|3065.3|3072.3|3066.3|3072.8|3067.3|3070.3|3065.3|0
1601478600000|2020-09-30 15:10:00|3072.8|3066.8|3074.3|3068.3|3074.3|3068.3|3072.8|3066.8|0
1601478900000|2020-09-30 15:15:00|3071.8|3068.8|3073.3|3069.3|3074.3|3069.3|3071.8|3068.8|4
1601479200000|2020-09-30 15:20:00|3072.8|3068.8|3072.3|3067.3|3072.8|3068.8|3070.3|3065.3|5
1601479500000|2020-09-30 15:25:00|3072.8|3067.8|3071.8|3064.8|3074.3|3068.3|3070.8|3064.8|1
1601479800000|2020-09-30 15:30:00|3071.3|3064.3|3072.8|3057.3|3090.3|3065.3|3065.3|3055.3|0
1601480100000|2020-09-30 15:35:00|3079.3|3056.8|3080.8|3052.3|3084.8|3056.8|3075.3|3052.3|0
1601480400000|2020-09-30 15:40:00|3080.3||3086.8||3101.3||3078.8||0
1601480700000|2020-09-30 15:45:00|3092.8||3086.3||3092.8||3086.3||0
1601481000000|2020-09-30 15:50:00|3101.3||3084.8||3101.3||3084.8||0
1601481600000|2020-09-30 16:00:00|3091.3||3090.8||3091.3||3090.8||0
1601481900000|2020-09-30 16:05:00|3101.3|3052.8|3089.8|3052.8|3101.3|3052.8|3089.8|3052.3|0
1601482200000|2020-09-30 16:10:00|3101.3|3053.3|3089.3|3053.8|3101.3|3053.8|3089.3|3053.3|0
1601482500000|2020-09-30 16:15:00|3094.8|3052.8|3094.8|3060.3|3094.8|3060.3|3094.8|3052.8|0
1601482800000|2020-09-30 16:20:00|3100.8|3052.8|3093.8|3060.3|3100.8|3060.3|3093.8|3052.8|0
1601483100000|2020-09-30 16:25:00|3093.3|3053.8|3093.3|3059.3|3093.3|3059.3|3093.3|3053.8|0
1601483700000|2020-09-30 16:35:00||3052.3||3057.3||3057.3||3052.3|0
1601484000000|2020-09-30 16:40:00|3099.3|3052.3|3085.8|3055.8|3101.3|3055.8|3085.3|3052.3|0
1601484300000|2020-09-30 16:45:00|3085.3|3052.3|3085.3|3055.8|3085.3|3055.8|3085.3|3052.3|0
1601484600000|2020-09-30 16:50:00|3087.3|3052.3|3087.3|3055.8|3087.3|3055.8|3087.3|3052.3|0
1601484900000|2020-09-30 16:55:00|3093.3||3086.8||3093.3||3086.8||0
1601485200000|2020-09-30 17:00:00||3052.3||3052.3||3052.3||3052.3|0
1601485800000|2020-09-30 17:10:00|3093.3||3085.8||3101.3||3085.8||0
1601486400000|2020-09-30 17:20:00|3101.3||3084.8||3101.3||3084.8||0
1601487000000|2020-09-30 17:30:00|3091.3||3085.3||3091.3||3085.3||0
1601487300000|2020-09-30 17:35:00|3091.3||3090.8||3091.3||3090.8||0
1601487600000|2020-09-30 17:40:00|3101.3||3090.3||3101.3||3090.3||0
1601488800000|2020-09-30 18:00:00|3096.8||3095.8||3096.8||3095.8||0
1601489100000|2020-09-30 18:05:00||3052.8||3052.8||3052.8||3052.8|0
1601489400000|2020-09-30 18:10:00|3101.3||3095.3||3101.3||3095.3||0
1601490000000|2020-09-30 18:20:00|3101.3|3053.3|3101.3|3052.3|3101.3|3064.3|3101.3|3052.3|0
1601495400000|2020-09-30 19:50:00|3100.8|3052.8|3086.8|3052.8|3101.3|3052.8|3086.8|3052.8|5
1601495700000|2020-09-30 19:55:00|3101.3|3052.3|3086.3|3052.3|3101.3|3052.3|3086.3|3052.3|0
1601532000000|2020-10-01 06:00:00|3101.8|3056.3|3083.8|3052.8|3101.8|3057.8|3083.8|3052.8|0
1601534700000|2020-10-01 06:45:00||3053.3||3052.8||3053.8||3052.8|0
1601535000000|2020-10-01 06:50:00||3053.3||3069.3||3070.3||3053.3|0
1601535300000|2020-10-01 06:55:00||3053.3||3073.8||3075.3||3053.3|0
1601535600000|2020-10-01 07:00:00|3101.8|3073.3|3094.8|3082.8|3101.8|3085.3|3086.3|3068.3|2
1601535900000|2020-10-01 07:05:00|3095.3|3083.8|3093.8|3087.8|3101.8|3096.8|3093.3|3082.8|0
1601536200000|2020-10-01 07:10:00|3093.3|3087.3|3093.3|3087.8|3094.3|3088.3|3089.3|3083.3|1
1601536500000|2020-10-01 07:15:00|3093.8|3088.3|3104.8|3098.3|3104.8|3098.8|3093.8|3088.3|1
1601536800000|2020-10-01 07:20:00|3104.3|3097.8|3108.3|3102.8|3109.8|3103.8|3103.3|3097.8|0
1601537100000|2020-10-01 07:25:00|3107.8|3102.3|3104.8|3099.3|3108.3|3102.3|3104.8|3099.3|0
1601537400000|2020-10-01 07:30:00|3105.3|3098.8|3102.3|3095.8|3105.3|3098.8|3096.3|3091.8|1
1601537700000|2020-10-01 07:35:00|3102.8|3096.3|3110.3|3104.3|3113.3|3107.3|3102.8|3096.3|1
1601538000000|2020-10-01 07:40:00|3110.8|3103.8|3109.8|3103.8|3115.3|3107.8|3109.8|3103.8|0
1601538300000|2020-10-01 07:45:00|3109.3|3103.3|3110.8|3105.8|3112.3|3106.8|3108.3|3102.8|0
1601538600000|2020-10-01 07:50:00|3111.3|3105.3|3109.3|3104.3|3111.3|3105.3|3108.3|3103.3|0
1601538900000|2020-10-01 07:55:00|3108.8|3103.8|3107.8|3102.3|3108.8|3103.8|3106.3|3100.8|1
1601539200000|2020-10-01 08:00:00|3107.3|3101.8|3109.3|3104.3|3109.3|3104.3|3105.8|3100.8|0
1601539500000|2020-10-01 08:05:00|3108.3|3103.8|3108.3|3102.8|3111.8|3105.3|3108.3|3102.8|1
1601539800000|2020-10-01 08:10:00|3108.8|3102.3|3110.3|3104.8|3111.3|3106.3|3106.8|3101.3|1
1601540100000|2020-10-01 08:15:00|3110.8|3105.3|3113.8|3108.3|3113.8|3108.3|3109.8|3105.3|0
1601540400000|2020-10-01 08:20:00|3114.3|3108.8|3112.8|3107.3|3114.3|3109.3|3111.8|3106.8|0
1601540700000|2020-10-01 08:25:00|3112.3|3106.8|3111.3|3105.8|3112.3|3106.8|3109.8|3104.8|2
1601541000000|2020-10-01 08:30:00|3110.8|3106.3|3104.3|3099.3|3126.8|3108.3|3103.3|3093.3|4
1601541300000|2020-10-01 08:35:00|3104.8|3099.8|3104.8|3099.3|3106.8|3101.3|3103.3|3098.3|0
1601541600000|2020-10-01 08:40:00|3104.3|3098.8|3105.3|3099.8|3110.8|3105.3|3102.3|3096.8|0
1601541900000|2020-10-01 08:45:00|3104.8|3099.3|3107.8|3102.3|3108.8|3103.3|3104.3|3098.8|1
1601542200000|2020-10-01 08:50:00|3107.3|3101.8|3106.8|3101.3|3107.3|3101.8|3104.8|3099.3|0
1601542500000|2020-10-01 08:55:00|3106.3|3100.8|3105.3|3099.8|3106.8|3100.8|3104.8|3099.8|0
1601542800000|2020-10-01 09:00:00|3105.8|3100.8|3111.3|3105.8|3111.8|3105.8|3105.8|3100.8|0
1601543100000|2020-10-01 09:05:00|3111.8|3106.8|3112.3|3106.8|3113.3|3107.8|3111.8|3106.8|1
1601543400000|2020-10-01 09:10:00|3112.8|3107.8|3112.8|3105.8|3114.8|3107.8|3110.8|3104.8|0
1601543700000|2020-10-01 09:15:00|3112.3|3105.3|3114.3|3108.3|3115.8|3108.8|3111.8|3105.3|0
1601544000000|2020-10-01 09:20:00|3114.8|3108.8|3118.3|3113.3|3118.8|3113.3|3114.8|3108.8|1
1601544300000|2020-10-01 09:25:00|3118.8|3114.3|3119.3|3113.8|3120.8|3114.3|3117.8|3113.8|0
1601544600000|2020-10-01 09:30:00|3118.3|3113.3|3120.3|3114.3|3120.8|3114.8|3117.3|3112.3|0
1601544900000|2020-10-01 09:35:00|3119.8|3114.8|3123.8|3117.8|3123.8|3117.8|3119.8|3114.8|0
1601545200000|2020-10-01 09:40:00|3124.3|3118.3|3124.8|3119.3|3125.3|3119.8|3123.3|3117.8|1
1601545500000|2020-10-01 09:45:00|3124.3|3118.8|3124.8|3118.8|3124.8|3119.3|3122.8|3117.8|0
1601545800000|2020-10-01 09:50:00|3124.3|3118.3|3125.3|3119.3|3125.8|3120.3|3123.8|3118.3|0
1601546100000|2020-10-01 09:55:00|3125.8|3120.3|3127.3|3122.3|3128.8|3123.3|3125.8|3120.3|0
1601546400000|2020-10-01 10:00:00|3127.8|3121.8|3124.8|3119.3|3127.8|3121.8|3124.8|3119.3|1
1601546700000|2020-10-01 10:05:00|3125.3|3120.3|3123.3|3117.3|3126.3|3120.3|3122.8|3117.3|0
1601547000000|2020-10-01 10:10:00|3123.8|3117.8|3117.3|3111.8|3124.8|3118.3|3117.3|3111.8|0
1601547300000|2020-10-01 10:15:00|3116.3|3111.3|3115.3|3109.8|3116.3|3111.3|3114.3|3108.8|1
1601547600000|2020-10-01 10:20:00|3115.8|3109.3|3115.8|3110.3|3116.8|3111.3|3115.3|3109.3|0
1601547900000|2020-10-01 10:25:00|3115.3|3109.8|3116.8|3110.8|3117.8|3112.8|3115.3|3109.8|0
1601548200000|2020-10-01 10:30:00|3117.3|3111.3|3120.3|3114.3|3120.3|3114.8|3116.3|3110.8|0
1601548500000|2020-10-01 10:35:00|3120.8|3114.8|3119.8|3113.8|3120.8|3115.3|3119.8|3113.8|1
1601548800000|2020-10-01 10:40:00|3120.3|3114.3|3120.8|3114.8|3120.8|3114.8|3120.3|3114.3|0
1601549100000|2020-10-01 10:45:00|3121.3|3115.3|3118.8|3113.3|3121.3|3115.8|3118.3|3113.3|0
1601549400000|2020-10-01 10:50:00|3118.3|3112.8|3117.3|3112.3|3119.8|3113.8|3117.3|3112.3|1
1601549700000|2020-10-01 10:55:00|3117.8|3113.3|3117.8|3112.8|3119.3|3113.3|3117.3|3112.8|0
1601550000000|2020-10-01 11:00:00|3122.8|3112.3|3117.8|3112.3|3122.8|3113.3|3117.8|3106.3|0
1601550300000|2020-10-01 11:05:00|3117.3|3111.8|3115.8|3110.3|3118.3|3112.8|3115.3|3110.3|0
1601550600000|2020-10-01 11:10:00|3116.3|3110.8|3121.3|3116.3|3122.3|3116.3|3115.8|3110.8|1
1601550900000|2020-10-01 11:15:00|3120.8|3115.8|3118.8|3113.3|3120.8|3115.8|3118.8|3113.3|0
1601551200000|2020-10-01 11:20:00|3119.3|3112.8|3117.8|3112.3|3119.8|3112.8|3117.3|3112.3|0
1601551500000|2020-10-01 11:25:00|3117.3|3111.8|3118.3|3112.8|3118.8|3113.3|3116.3|3111.3|0
1601551800000|2020-10-01 11:30:00|3118.8|3112.3|3115.8|3110.3|3118.8|3112.3|3115.8|3110.3|1
1601552100000|2020-10-01 11:35:00|3114.8|3109.8|3111.3|3106.3|3114.8|3109.8|3111.3|3106.3|0
1601552400000|2020-10-01 11:40:00|3111.8|3105.8|3109.8|3104.3|3111.8|3105.8|3108.8|3104.3|0
1601552700000|2020-10-01 11:45:00|3109.3|3103.8|3107.3|3101.8|3109.3|3103.8|3105.3|3100.3|1
1601553000000|2020-10-01 11:50:00|3106.8|3101.3|3106.8|3100.8|3107.8|3102.3|3106.3|3100.8|0
1601553300000|2020-10-01 11:55:00|3107.3|3101.3|3106.3|3100.3|3108.3|3102.8|3106.3|3100.3|0
1601553600000|2020-10-01 12:00:00|3105.8|3099.8|3105.3|3099.3|3105.8|3099.8|3102.3|3099.3|13
1601553900000|2020-10-01 12:05:00|3105.8|3099.8|3106.3|3101.3|3106.3|3101.3|3103.8|3098.3|1
1601554200000|2020-10-01 12:10:00|3106.8|3100.8|3107.3|3101.8|3107.3|3101.8|3106.8|3100.8|0
1601554500000|2020-10-01 12:15:00|3107.8|3102.3|3108.3|3102.3|3108.3|3102.8|3107.8|3102.3|0
1601554800000|2020-10-01 12:20:00|3107.8|3101.8|3108.8|3103.3|3108.8|3103.3|3105.3|3100.3|1
1601555100000|2020-10-01 12:25:00|3109.3|3102.8|3113.3|3103.8|3113.3|3106.8|3109.3|3102.8|0
1601555400000|2020-10-01 12:30:00|3113.8|3104.8|3108.3|3102.8|3113.8|3106.3|3108.3|3102.8|0
1601555700000|2020-10-01 12:35:00|3108.8|3103.3|3108.8|3103.3|3110.8|3105.3|3108.3|3103.3|0
1601556000000|2020-10-01 12:40:00|3109.3|3104.3|3107.8|3101.8|3109.8|3104.3|3107.8|3101.8|1
1601556300000|2020-10-01 12:45:00|3107.3|3101.3|3106.8|3101.3|3107.3|3101.3|3106.8|3101.3|0
1601556600000|2020-10-01 12:50:00|3106.3|3100.8|3107.8|3102.3|3107.8|3102.3|3105.8|3100.3|0
1601556900000|2020-10-01 12:55:00|3108.3|3102.8|3110.3|3105.3|3110.3|3105.3|3108.3|3102.8|1
1601557200000|2020-10-01 13:00:00|3109.8|3104.8|3111.3|3105.8|3111.3|3105.8|3107.3|3102.8|0
1601557500000|2020-10-01 13:05:00|3110.8|3105.3|3108.8|3102.8|3111.8|3106.3|3107.3|3102.3|0
1601557800000|2020-10-01 13:10:00|3108.3|3103.3|3111.3|3105.8|3112.3|3106.8|3108.3|3103.3|0
1601558100000|2020-10-01 13:15:00|3111.8|3106.3|3109.8|3104.8|3112.3|3106.8|3109.8|3104.8|0
1601558400000|2020-10-01 13:20:00|3110.3|3105.3|3111.3|3105.8|3112.3|3106.8|3110.3|3105.3|0
1601558700000|2020-10-01 13:25:00|3111.8|3106.8|3115.3|3109.8|3116.3|3110.8|3111.8|3106.8|0
1601559000000|2020-10-01 13:30:00|3115.8|3110.3|3118.8|3113.3|3118.8|3113.8|3115.3|3110.3|0
1601559300000|2020-10-01 13:35:00|3118.3|3112.8|3117.3|3111.8|3119.8|3114.8|3116.8|3111.8|0
1601559600000|2020-10-01 13:40:00|3117.8|3111.3|3111.8|3106.8|3118.3|3112.8|3111.8|3106.8|0
1601559900000|2020-10-01 13:45:00|3111.3|3106.3|3109.8|3104.3|3111.3|3106.3|3107.3|3102.3|22
1601560200000|2020-10-01 13:50:00|3110.3|3105.3|3108.3|3102.8|3111.8|3106.8|3107.8|3102.8|0
1601560500000|2020-10-01 13:55:00|3108.8|3103.3|3109.3|3102.3|3110.8|3104.8|3108.8|3102.3|0
1601560800000|2020-10-01 14:00:00|3107.8|3101.8|3108.8|3103.3|3111.3|3106.3|3105.8|3100.3|0
1601561100000|2020-10-01 14:05:00|3108.3|3102.8|3104.8|3099.8|3108.8|3102.8|3104.3|3099.8|0
1601561400000|2020-10-01 14:10:00|3105.3|3100.3|3107.8|3102.8|3107.8|3102.8|3102.8|3097.8|0
1601561700000|2020-10-01 14:15:00|3108.3|3102.3|3107.8|3102.3|3108.8|3103.3|3105.3|3100.3|0
1601562000000|2020-10-01 14:20:00|3108.3|3102.8|3111.8|3106.3|3111.8|3106.3|3108.3|3102.8|0
1601562300000|2020-10-01 14:25:00|3110.8|3105.8|3111.3|3105.8|3111.3|3105.8|3107.8|3102.8|0
1601562600000|2020-10-01 14:30:00|3111.8|3106.3|3116.3|3110.8|3116.3|3110.8|3111.8|3106.3|0
1601562900000|2020-10-01 14:35:00|3116.8|3111.3|3119.9|3113.9|3119.9|3113.9|3116.8|3111.3|0
1601563200000|2020-10-01 14:40:00|3120.5|3114.9|3121|3115|3122|3116.5|3120.5|3114.9|0
1601563500000|2020-10-01 14:45:00|3120.5|3114.5|3119.5|3113.5|3120.5|3114.5|3119.5|3113.5|0
1601563800000|2020-10-01 14:50:00|3119|3113|3120.5|3114.5|3120.5|3114.5|3118.5|3113|0
1601564100000|2020-10-01 14:55:00|3119.5|3115|3120|3115|3121|3115.5|3119.5|3114|0
1601564400000|2020-10-01 15:00:00|3120.5|3114.5|3119|3113.5|3120.5|3115|3117.5|3112|0
1601564700000|2020-10-01 15:05:00|3119.5|3114|3120|3115|3121.5|3115.5|3119.5|3114|0
1601565000000|2020-10-01 15:10:00|3119.5|3114.5|3121|3107.5|3121|3114.5|3116|3107.5|0
1601565300000|2020-10-01 15:15:00|3121.5|3107|3117|3112|3123|3112|3112.5|3106.5|3
1601565600000|2020-10-01 15:20:00|3117.5|3113.5|3118|3112|3118|3113.5|3117.5|3111.5|7
1601565900000|2020-10-01 15:25:00|3117.5|3111.5|3116.5|3109|3117.5|3111.5|3115.5|3109|0
1601566200000|2020-10-01 15:30:00|3117|3108.5|3120.5|3103.5|3129|3114|3116|3100|0
1601566500000|2020-10-01 15:35:00|3121|3104|3133.5|3103|3133.5|3107|3121|3101.5|0
1601567100000|2020-10-01 15:45:00|3133|3096.5|3131.5|3097|3133|3097|3131.5|3096.5|0
1601567400000|2020-10-01 15:50:00|3131|3097.5|3134|3101.5|3135|3101.5|3130|3097.5|0
1601567700000|2020-10-01 15:55:00|3135|3094.5|3134|3101.5|3135|3101.5|3134|3094.5|0
1601568000000|2020-10-01 16:00:00|3135|3099|3130|3099|3135|3099|3130|3099|0
1601568300000|2020-10-01 16:05:00|3135|3065|3135|3068|3135|3099|3135|3065|0
1601568900000|2020-10-01 16:15:00||3065||3065||3065||3065|0
1601570100000|2020-10-01 16:35:00|3135.5||3135||3135.5||3135||0
1601570400000|2020-10-01 16:40:00|3135.5|3073|3135|3073|3135.5|3073|3135|3073|0
1601570700000|2020-10-01 16:45:00|3135.5|3065|3135.5|3074.5|3135.5|3074.5|3135.5|3065|0
1601571300000|2020-10-01 16:55:00||3067.5||3076||3076||3067.5|0
1601571600000|2020-10-01 17:00:00||3069||3077||3077||3069|0
1601572200000|2020-10-01 17:10:00||3075||3105||3107.5||3070.5|0
1601572500000|2020-10-01 17:15:00||3073.5||3105||3105||3065|0
1601572800000|2020-10-01 17:20:00||3065||3105||3105||3065|0
1601573100000|2020-10-01 17:25:00|3135||3135||3135||3135||0
1601573400000|2020-10-01 17:30:00||3065||3105||3105||3065|0
1601574000000|2020-10-01 17:40:00|3135.5|3098.5|3135.5|3105|3135.5|3105|3135.5|3098.5|0
1601574300000|2020-10-01 17:45:00|3135|3065|3135|3105|3135|3105|3135|3065|0
1601574600000|2020-10-01 17:50:00||3065||3103||3103||3065|0
1601574900000|2020-10-01 17:55:00|3134.5|3065|3134.5|3096.5|3134.5|3103|3134.5|3065|0
1601575200000|2020-10-01 18:00:00|3134|3097|3135|3097.5|3135|3101.5|3133.5|3065|0
1601575500000|2020-10-01 18:05:00||3065||3065||3095.5||3065|0
1601579100000|2020-10-01 19:05:00|3134.5||3135||3135||3134.5||0
1601582100000|2020-10-01 19:55:00|3135.5||3135.5||3135.5||3135||0
1601532000000|2020-10-01 06:00:00|3101.8|3056.3|3083.8|3052.8|3101.8|3057.8|3083.8|3052.8|0
1601534700000|2020-10-01 06:45:00||3053.3||3052.8||3053.8||3052.8|0
1601535000000|2020-10-01 06:50:00||3053.3||3069.3||3070.3||3053.3|0
1601535300000|2020-10-01 06:55:00||3053.3||3073.8||3075.3||3053.3|0
1601535600000|2020-10-01 07:00:00|3101.8|3073.3|3094.8|3082.8|3101.8|3085.3|3086.3|3068.3|2
1601535900000|2020-10-01 07:05:00|3095.3|3083.8|3093.8|3087.8|3101.8|3096.8|3093.3|3082.8|0
1601536200000|2020-10-01 07:10:00|3093.3|3087.3|3093.3|3087.8|3094.3|3088.3|3089.3|3083.3|1
1601536500000|2020-10-01 07:15:00|3093.8|3088.3|3104.8|3098.3|3104.8|3098.8|3093.8|3088.3|1
1601536800000|2020-10-01 07:20:00|3104.3|3097.8|3108.3|3102.8|3109.8|3103.8|3103.3|3097.8|0
1601537100000|2020-10-01 07:25:00|3107.8|3102.3|3104.8|3099.3|3108.3|3102.3|3104.8|3099.3|0
1601537400000|2020-10-01 07:30:00|3105.3|3098.8|3102.3|3095.8|3105.3|3098.8|3096.3|3091.8|1
1601537700000|2020-10-01 07:35:00|3102.8|3096.3|3110.3|3104.3|3113.3|3107.3|3102.8|3096.3|1
1601538000000|2020-10-01 07:40:00|3110.8|3103.8|3109.8|3103.8|3115.3|3107.8|3109.8|3103.8|0
1601538300000|2020-10-01 07:45:00|3109.3|3103.3|3110.8|3105.8|3112.3|3106.8|3108.3|3102.8|0
1601538600000|2020-10-01 07:50:00|3111.3|3105.3|3109.3|3104.3|3111.3|3105.3|3108.3|3103.3|0
1601538900000|2020-10-01 07:55:00|3108.8|3103.8|3107.8|3102.3|3108.8|3103.8|3106.3|3100.8|1
1601539200000|2020-10-01 08:00:00|3107.3|3101.8|3109.3|3104.3|3109.3|3104.3|3105.8|3100.8|0
1601539500000|2020-10-01 08:05:00|3108.3|3103.8|3108.3|3102.8|3111.8|3105.3|3108.3|3102.8|1
1601539800000|2020-10-01 08:10:00|3108.8|3102.3|3110.3|3104.8|3111.3|3106.3|3106.8|3101.3|1
1601540100000|2020-10-01 08:15:00|3110.8|3105.3|3113.8|3108.3|3113.8|3108.3|3109.8|3105.3|0
1601540400000|2020-10-01 08:20:00|3114.3|3108.8|3112.8|3107.3|3114.3|3109.3|3111.8|3106.8|0
1601540700000|2020-10-01 08:25:00|3112.3|3106.8|3111.3|3105.8|3112.3|3106.8|3109.8|3104.8|2
1601541000000|2020-10-01 08:30:00|3110.8|3106.3|3104.3|3099.3|3126.8|3108.3|3103.3|3093.3|4
1601541300000|2020-10-01 08:35:00|3104.8|3099.8|3104.8|3099.3|3106.8|3101.3|3103.3|3098.3|0
1601541600000|2020-10-01 08:40:00|3104.3|3098.8|3105.3|3099.8|3110.8|3105.3|3102.3|3096.8|0
1601541900000|2020-10-01 08:45:00|3104.8|3099.3|3107.8|3102.3|3108.8|3103.3|3104.3|3098.8|1
1601542200000|2020-10-01 08:50:00|3107.3|3101.8|3106.8|3101.3|3107.3|3101.8|3104.8|3099.3|0
1601542500000|2020-10-01 08:55:00|3106.3|3100.8|3105.3|3099.8|3106.8|3100.8|3104.8|3099.8|0
1601542800000|2020-10-01 09:00:00|3105.8|3100.8|3111.3|3105.8|3111.8|3105.8|3105.8|3100.8|0
1601543100000|2020-10-01 09:05:00|3111.8|3106.8|3112.3|3106.8|3113.3|3107.8|3111.8|3106.8|1
1601543400000|2020-10-01 09:10:00|3112.8|3107.8|3112.8|3105.8|3114.8|3107.8|3110.8|3104.8|0
1601543700000|2020-10-01 09:15:00|3112.3|3105.3|3114.3|3108.3|3115.8|3108.8|3111.8|3105.3|0
1601544000000|2020-10-01 09:20:00|3114.8|3108.8|3118.3|3113.3|3118.8|3113.3|3114.8|3108.8|1
1601544300000|2020-10-01 09:25:00|3118.8|3114.3|3119.3|3113.8|3120.8|3114.3|3117.8|3113.8|0
1601544600000|2020-10-01 09:30:00|3118.3|3113.3|3120.3|3114.3|3120.8|3114.8|3117.3|3112.3|0
1601544900000|2020-10-01 09:35:00|3119.8|3114.8|3123.8|3117.8|3123.8|3117.8|3119.8|3114.8|0
1601545200000|2020-10-01 09:40:00|3124.3|3118.3|3124.8|3119.3|3125.3|3119.8|3123.3|3117.8|1
1601545500000|2020-10-01 09:45:00|3124.3|3118.8|3124.8|3118.8|3124.8|3119.3|3122.8|3117.8|0
1601545800000|2020-10-01 09:50:00|3124.3|3118.3|3125.3|3119.3|3125.8|3120.3|3123.8|3118.3|0
1601546100000|2020-10-01 09:55:00|3125.8|3120.3|3127.3|3122.3|3128.8|3123.3|3125.8|3120.3|0
1601546400000|2020-10-01 10:00:00|3127.8|3121.8|3124.8|3119.3|3127.8|3121.8|3124.8|3119.3|1
1601546700000|2020-10-01 10:05:00|3125.3|3120.3|3123.3|3117.3|3126.3|3120.3|3122.8|3117.3|0
1601547000000|2020-10-01 10:10:00|3123.8|3117.8|3117.3|3111.8|3124.8|3118.3|3117.3|3111.8|0
1601547300000|2020-10-01 10:15:00|3116.3|3111.3|3115.3|3109.8|3116.3|3111.3|3114.3|3108.8|1
1601547600000|2020-10-01 10:20:00|3115.8|3109.3|3115.8|3110.3|3116.8|3111.3|3115.3|3109.3|0
1601547900000|2020-10-01 10:25:00|3115.3|3109.8|3116.8|3110.8|3117.8|3112.8|3115.3|3109.8|0
1601548200000|2020-10-01 10:30:00|3117.3|3111.3|3120.3|3114.3|3120.3|3114.8|3116.3|3110.8|0
1601548500000|2020-10-01 10:35:00|3120.8|3114.8|3119.8|3113.8|3120.8|3115.3|3119.8|3113.8|1
1601548800000|2020-10-01 10:40:00|3120.3|3114.3|3120.8|3114.8|3120.8|3114.8|3120.3|3114.3|0
1601549100000|2020-10-01 10:45:00|3121.3|3115.3|3118.8|3113.3|3121.3|3115.8|3118.3|3113.3|0
1601549400000|2020-10-01 10:50:00|3118.3|3112.8|3117.3|3112.3|3119.8|3113.8|3117.3|3112.3|1
1601549700000|2020-10-01 10:55:00|3117.8|3113.3|3117.8|3112.8|3119.3|3113.3|3117.3|3112.8|0
1601550000000|2020-10-01 11:00:00|3122.8|3112.3|3117.8|3112.3|3122.8|3113.3|3117.8|3106.3|0
1601550300000|2020-10-01 11:05:00|3117.3|3111.8|3115.8|3110.3|3118.3|3112.8|3115.3|3110.3|0
1601550600000|2020-10-01 11:10:00|3116.3|3110.8|3121.3|3116.3|3122.3|3116.3|3115.8|3110.8|1
1601550900000|2020-10-01 11:15:00|3120.8|3115.8|3118.8|3113.3|3120.8|3115.8|3118.8|3113.3|0
1601551200000|2020-10-01 11:20:00|3119.3|3112.8|3117.8|3112.3|3119.8|3112.8|3117.3|3112.3|0
1601551500000|2020-10-01 11:25:00|3117.3|3111.8|3118.3|3112.8|3118.8|3113.3|3116.3|3111.3|0
1601551800000|2020-10-01 11:30:00|3118.8|3112.3|3115.8|3110.3|3118.8|3112.3|3115.8|3110.3|1
1601552100000|2020-10-01 11:35:00|3114.8|3109.8|3111.3|3106.3|3114.8|3109.8|3111.3|3106.3|0
1601552400000|2020-10-01 11:40:00|3111.8|3105.8|3109.8|3104.3|3111.8|3105.8|3108.8|3104.3|0
1601552700000|2020-10-01 11:45:00|3109.3|3103.8|3107.3|3101.8|3109.3|3103.8|3105.3|3100.3|1
1601553000000|2020-10-01 11:50:00|3106.8|3101.3|3106.8|3100.8|3107.8|3102.3|3106.3|3100.8|0
1601553300000|2020-10-01 11:55:00|3107.3|3101.3|3106.3|3100.3|3108.3|3102.8|3106.3|3100.3|0
1601553600000|2020-10-01 12:00:00|3105.8|3099.8|3105.3|3099.3|3105.8|3099.8|3102.3|3099.3|13
1601553900000|2020-10-01 12:05:00|3105.8|3099.8|3106.3|3101.3|3106.3|3101.3|3103.8|3098.3|1
1601554200000|2020-10-01 12:10:00|3106.8|3100.8|3107.3|3101.8|3107.3|3101.8|3106.8|3100.8|0
1601554500000|2020-10-01 12:15:00|3107.8|3102.3|3108.3|3102.3|3108.3|3102.8|3107.8|3102.3|0
1601554800000|2020-10-01 12:20:00|3107.8|3101.8|3108.8|3103.3|3108.8|3103.3|3105.3|3100.3|1
1601555100000|2020-10-01 12:25:00|3109.3|3102.8|3113.3|3103.8|3113.3|3106.8|3109.3|3102.8|0
1601555400000|2020-10-01 12:30:00|3113.8|3104.8|3108.3|3102.8|3113.8|3106.3|3108.3|3102.8|0
1601555700000|2020-10-01 12:35:00|3108.8|3103.3|3108.8|3103.3|3110.8|3105.3|3108.3|3103.3|0
1601556000000|2020-10-01 12:40:00|3109.3|3104.3|3107.8|3101.8|3109.8|3104.3|3107.8|3101.8|1
1601556300000|2020-10-01 12:45:00|3107.3|3101.3|3106.8|3101.3|3107.3|3101.3|3106.8|3101.3|0
1601556600000|2020-10-01 12:50:00|3106.3|3100.8|3107.8|3102.3|3107.8|3102.3|3105.8|3100.3|0
1601556900000|2020-10-01 12:55:00|3108.3|3102.8|3110.3|3105.3|3110.3|3105.3|3108.3|3102.8|1
1601557200000|2020-10-01 13:00:00|3109.8|3104.8|3111.3|3105.8|3111.3|3105.8|3107.3|3102.8|0
1601557500000|2020-10-01 13:05:00|3110.8|3105.3|3108.8|3102.8|3111.8|3106.3|3107.3|3102.3|0
1601557800000|2020-10-01 13:10:00|3108.3|3103.3|3111.3|3105.8|3112.3|3106.8|3108.3|3103.3|0
1601558100000|2020-10-01 13:15:00|3111.8|3106.3|3109.8|3104.8|3112.3|3106.8|3109.8|3104.8|0
1601558400000|2020-10-01 13:20:00|3110.3|3105.3|3111.3|3105.8|3112.3|3106.8|3110.3|3105.3|0
1601558700000|2020-10-01 13:25:00|3111.8|3106.8|3115.3|3109.8|3116.3|3110.8|3111.8|3106.8|0
1601559000000|2020-10-01 13:30:00|3115.8|3110.3|3118.8|3113.3|3118.8|3113.8|3115.3|3110.3|0
1601559300000|2020-10-01 13:35:00|3118.3|3112.8|3117.3|3111.8|3119.8|3114.8|3116.8|3111.8|0
1601559600000|2020-10-01 13:40:00|3117.8|3111.3|3111.8|3106.8|3118.3|3112.8|3111.8|3106.8|0
1601559900000|2020-10-01 13:45:00|3111.3|3106.3|3109.8|3104.3|3111.3|3106.3|3107.3|3102.3|22
1601560200000|2020-10-01 13:50:00|3110.3|3105.3|3108.3|3102.8|3111.8|3106.8|3107.8|3102.8|0
1601560500000|2020-10-01 13:55:00|3108.8|3103.3|3109.3|3102.3|3110.8|3104.8|3108.8|3102.3|0
1601560800000|2020-10-01 14:00:00|3107.8|3101.8|3108.8|3103.3|3111.3|3106.3|3105.8|3100.3|0
1601561100000|2020-10-01 14:05:00|3108.3|3102.8|3104.8|3099.8|3108.8|3102.8|3104.3|3099.8|0
1601561400000|2020-10-01 14:10:00|3105.3|3100.3|3107.8|3102.8|3107.8|3102.8|3102.8|3097.8|0
1601561700000|2020-10-01 14:15:00|3108.3|3102.3|3107.8|3102.3|3108.8|3103.3|3105.3|3100.3|0
1601562000000|2020-10-01 14:20:00|3108.3|3102.8|3111.8|3106.3|3111.8|3106.3|3108.3|3102.8|0
1601562300000|2020-10-01 14:25:00|3110.8|3105.8|3111.3|3105.8|3111.3|3105.8|3107.8|3102.8|0
1601562600000|2020-10-01 14:30:00|3111.8|3106.3|3116.3|3110.8|3116.3|3110.8|3111.8|3106.3|0
1601562900000|2020-10-01 14:35:00|3116.8|3111.3|3119.9|3113.9|3119.9|3113.9|3116.8|3111.3|0
1601563200000|2020-10-01 14:40:00|3120.5|3114.9|3121|3115|3122|3116.5|3120.5|3114.9|0
1601563500000|2020-10-01 14:45:00|3120.5|3114.5|3119.5|3113.5|3120.5|3114.5|3119.5|3113.5|0
1601563800000|2020-10-01 14:50:00|3119|3113|3120.5|3114.5|3120.5|3114.5|3118.5|3113|0
1601564100000|2020-10-01 14:55:00|3119.5|3115|3120|3115|3121|3115.5|3119.5|3114|0
1601564400000|2020-10-01 15:00:00|3120.5|3114.5|3119|3113.5|3120.5|3115|3117.5|3112|0
1601564700000|2020-10-01 15:05:00|3119.5|3114|3120|3115|3121.5|3115.5|3119.5|3114|0
1601565000000|2020-10-01 15:10:00|3119.5|3114.5|3121|3107.5|3121|3114.5|3116|3107.5|0
1601565300000|2020-10-01 15:15:00|3121.5|3107|3117|3112|3123|3112|3112.5|3106.5|3
1601565600000|2020-10-01 15:20:00|3117.5|3113.5|3118|3112|3118|3113.5|3117.5|3111.5|7
1601565900000|2020-10-01 15:25:00|3117.5|3111.5|3116.5|3109|3117.5|3111.5|3115.5|3109|0
1601566200000|2020-10-01 15:30:00|3117|3108.5|3120.5|3103.5|3129|3114|3116|3100|0
1601566500000|2020-10-01 15:35:00|3121|3104|3133.5|3103|3133.5|3107|3121|3101.5|0
1601567100000|2020-10-01 15:45:00|3133|3096.5|3131.5|3097|3133|3097|3131.5|3096.5|0
1601567400000|2020-10-01 15:50:00|3131|3097.5|3134|3101.5|3135|3101.5|3130|3097.5|0
1601567700000|2020-10-01 15:55:00|3135|3094.5|3134|3101.5|3135|3101.5|3134|3094.5|0
1601568000000|2020-10-01 16:00:00|3135|3099|3130|3099|3135|3099|3130|3099|0
1601568300000|2020-10-01 16:05:00|3135|3065|3135|3068|3135|3099|3135|3065|0
1601568900000|2020-10-01 16:15:00||3065||3065||3065||3065|0
1601570100000|2020-10-01 16:35:00|3135.5||3135||3135.5||3135||0
1601570400000|2020-10-01 16:40:00|3135.5|3073|3135|3073|3135.5|3073|3135|3073|0
1601570700000|2020-10-01 16:45:00|3135.5|3065|3135.5|3074.5|3135.5|3074.5|3135.5|3065|0
1601571300000|2020-10-01 16:55:00||3067.5||3076||3076||3067.5|0
1601571600000|2020-10-01 17:00:00||3069||3077||3077||3069|0
1601572200000|2020-10-01 17:10:00||3075||3105||3107.5||3070.5|0
1601572500000|2020-10-01 17:15:00||3073.5||3105||3105||3065|0
1601572800000|2020-10-01 17:20:00||3065||3105||3105||3065|0
1601573100000|2020-10-01 17:25:00|3135||3135||3135||3135||0
1601573400000|2020-10-01 17:30:00||3065||3105||3105||3065|0
1601574000000|2020-10-01 17:40:00|3135.5|3098.5|3135.5|3105|3135.5|3105|3135.5|3098.5|0
1601574300000|2020-10-01 17:45:00|3135|3065|3135|3105|3135|3105|3135|3065|0
1601574600000|2020-10-01 17:50:00||3065||3103||3103||3065|0
1601574900000|2020-10-01 17:55:00|3134.5|3065|3134.5|3096.5|3134.5|3103|3134.5|3065|0
1601575200000|2020-10-01 18:00:00|3134|3097|3135|3097.5|3135|3101.5|3133.5|3065|0
1601575500000|2020-10-01 18:05:00||3065||3065||3095.5||3065|0
1601579100000|2020-10-01 19:05:00|3134.5||3135||3135||3134.5||0
1601582100000|2020-10-01 19:55:00|3135.5||3135.5||3135.5||3135||0
1601618400000|2020-10-02 06:00:00|3116|3064.5|3130|3065|3130|3104|3110|3064.5|0
1601618700000|2020-10-02 06:05:00|3374.5||3374.5||3374.5||3374.5||0
1601619000000|2020-10-02 06:10:00|3106|3065.5|3106|3065|3106|3066|3106|3065|0
1601619600000|2020-10-02 06:20:00|3105.5||3105.5||3105.5||3105||0
1601619900000|2020-10-02 06:25:00|3102.5||3102.5||3102.5||3102.5||0
1601620200000|2020-10-02 06:30:00|3102|3065.5|3101|3065.5|3102|3066|3099|3065|0
1601620800000|2020-10-02 06:40:00||3066||3065.5||3066.5||3065.5|0
1601621100000|2020-10-02 06:45:00||3065||3065||3066||3065|0
1601621400000|2020-10-02 06:50:00|3101.5|3065.5|3101.5|3065|3101.5|3066|3101.5|3065|0
1601621700000|2020-10-02 06:55:00|3134.5|3065.5|3119.5|3065.5|3134.5|3065.5|3119.5|3065.5|0
1601622000000|2020-10-02 07:00:00|3113.5|3066|3078.5|3073|3113.5|3082|3078.5|3066|0
1601622300000|2020-10-02 07:05:00|3078|3072.5|3085.5|3079.5|3086.5|3081|3074.5|3070|1
1601622600000|2020-10-02 07:10:00|3085|3079|3082|3074.5|3085|3079.5|3080.5|3074|0
1601622900000|2020-10-02 07:15:00|3082.5|3075|3087|3081.5|3087.5|3082|3082.5|3075|0
1601623200000|2020-10-02 07:20:00|3086.5|3081|3086.5|3080.5|3088.5|3083|3081.5|3076.5|3
1601623500000|2020-10-02 07:25:00|3087|3081|3088.5|3082|3091|3086|3087|3081|0
1601623800000|2020-10-02 07:30:00|3088|3082.5|3092.5|3087|3092.5|3087|3087.5|3082.5|0
1601624100000|2020-10-02 07:35:00|3092|3086.5|3089|3083|3093|3088.5|3089|3083|2
1601624400000|2020-10-02 07:40:00|3089.5|3083.5|3093.5|3087.5|3093.5|3087.5|3089.5|3083|0
1601624700000|2020-10-02 07:45:00|3093|3087|3089|3082.5|3093|3087|3089|3082.5|0
1601625000000|2020-10-02 07:50:00|3088.5|3083|3086|3080.5|3090|3084.5|3085.5|3080|0
1601625300000|2020-10-02 07:55:00|3086.5|3081|3087.5|3082|3088|3083|3086|3079.5|0
1601625600000|2020-10-02 08:00:00|3088|3082.5|3089.5|3083.5|3091.5|3086|3088|3082.5|0
1601625900000|2020-10-02 08:05:00|3088.5|3084|3087.5|3081.5|3088.5|3084.5|3086.5|3081|0
1601626200000|2020-10-02 08:10:00|3088|3082|3090|3084|3090|3084.5|3088|3082|0
1601626500000|2020-10-02 08:15:00|3089|3083.5|3087.5|3081.5|3090.5|3085|3087.5|3081|5
1601626800000|2020-10-02 08:20:00|3087|3081|3086|3081|3087|3081.5|3082.5|3077|0
1601627100000|2020-10-02 08:25:00|3086.5|3080.5|3086.5|3081|3087.5|3081.5|3085.5|3080|1
1601627400000|2020-10-02 08:30:00|3087|3081.5|3084.5|3079.5|3087|3081.5|3083.5|3077.5|0
1601627700000|2020-10-02 08:35:00|3085|3080|3087|3081|3087.5|3082|3085|3079.5|0
1601628000000|2020-10-02 08:40:00|3087.5|3081.5|3087|3081.5|3087.5|3082|3085.5|3080.5|0
1601628300000|2020-10-02 08:45:00|3087.5|3082.5|3088.5|3083|3089.5|3084.5|3087.5|3082.5|0
1601628600000|2020-10-02 08:50:00|3089|3083.5|3090.5|3084.5|3090.5|3085.5|3089|3083.5|0
1601628900000|2020-10-02 08:55:00|3091|3085|3091|3085.5|3091.5|3086.5|3090.5|3085|0
1601629200000|2020-10-02 09:00:00|3090.5|3085|3092|3086.5|3092|3086.5|3090|3084.5|0
1601629500000|2020-10-02 09:05:00|3091.5|3086|3091|3085.5|3091.5|3086.5|3089.5|3084|0
1601629800000|2020-10-02 09:10:00|3090|3085|3090|3084|3090|3085|3089|3084|0
1601630100000|2020-10-02 09:15:00|3090.5|3084.5|3091|3086|3091|3086|3090.5|3084|0
1601630400000|2020-10-02 09:20:00|3091.5|3085.5|3090.5|3085|3091.5|3086|3090.5|3084.5|0
1601630700000|2020-10-02 09:25:00|3090|3084.5|3086.5|3080.5|3090|3085|3086.5|3080.5|0
1601631000000|2020-10-02 09:30:00|3086|3080|3085|3080|3086|3081|3085|3079.5|0
1601631300000|2020-10-02 09:35:00|3085.5|3079.5|3083|3077.5|3085.5|3080|3083|3077|0
1601631600000|2020-10-02 09:40:00|3082.5|3077|3080|3074.5|3082.5|3077.5|3080|3074|0
1601631900000|2020-10-02 09:45:00|3080.5|3075|3079|3073.5|3081|3075.5|3079|3073|0
1601632200000|2020-10-02 09:50:00|3078|3073|3079|3073|3079|3073|3077.5|3071.5|0
1601632500000|2020-10-02 09:55:00|3079.5|3073.5|3078|3072.5|3079.5|3074|3076.5|3071.5|0
1601632800000|2020-10-02 10:00:00|3077|3072|3076|3070|3077|3072|3076|3070|0
1601633100000|2020-10-02 10:05:00|3075|3069.5|3076|3070.5|3076|3070.5|3075|3069|0
1601633400000|2020-10-02 10:10:00|3076.5|3071|3076|3070.5|3077|3071.5|3075|3069.5|0
1601633700000|2020-10-02 10:15:00|3076.5|3071|3076|3070.5|3077|3071.5|3075|3069.5|0
1601634000000|2020-10-02 10:20:00|3076.5|3071|3077.5|3071.5|3077.5|3071.5|3076.5|3071|0
1601634300000|2020-10-02 10:25:00|3077|3071|3079.5|3074|3080.5|3075.5|3076.5|3071|0
1601634600000|2020-10-02 10:30:00|3080|3074.5|3083|3077|3083|3077|3080|3074.5|2
1601634900000|2020-10-02 10:35:00|3082.5|3076.5|3082|3076.5|3082.5|3076.5|3082|3076.5|0
1601635200000|2020-10-02 10:40:00|3082.5|3076|3084|3079|3084|3079|3082|3076|0
1601635500000|2020-10-02 10:45:00|3083.5|3078.5|3079.5|3074|3083.5|3078.5|3079|3074|1
1601635800000|2020-10-02 10:50:00|3080|3074.5|3081.5|3076.5|3082.5|3077|3080|3074.5|0
1601636100000|2020-10-02 10:55:00|3082|3076|3080.5|3075.5|3082|3076|3080|3074.5|0
1601636400000|2020-10-02 11:00:00|3081|3075|3081.5|3076.5|3093|3076.5|3081|3065.5|0
1601636700000|2020-10-02 11:05:00|3080.5|3076|3077.5|3072|3080.5|3076|3077.5|3072|0
1601637000000|2020-10-02 11:10:00|3077|3071.5|3077|3071|3077|3072|3076.5|3071|0
1601637300000|2020-10-02 11:15:00|3076.5|3070.5|3075.5|3069.5|3076.5|3070.5|3075.5|3069.5|0
1601637600000|2020-10-02 11:20:00|3076|3070|3076|3070|3076|3070.5|3076|3070|0
1601637900000|2020-10-02 11:25:00|3075.5|3069.5|3075.5|3070|3075.5|3070|3075|3069|0
1601638200000|2020-10-02 11:30:00|3076|3071|3074|3068|3077|3071|3074|3068|0
1601638500000|2020-10-02 11:35:00|3073.5|3067.5|3073|3067.5|3073.5|3067.5|3073|3067.5|0
1601638800000|2020-10-02 11:40:00|3072.5|3067|3071.5|3066|3072.5|3067|3071|3066|0
1601639100000|2020-10-02 11:45:00|3072|3066.5|3073.5|3068|3073.5|3068|3072|3066.5|3
1601639400000|2020-10-02 11:50:00|3073|3067.5|3071.5|3066.5|3073|3067.5|3071.5|3066|0
1601639700000|2020-10-02 11:55:00|3071|3066|3070.5|3064.5|3071|3066|3069.5|3064.5|0
1601640000000|2020-10-02 12:00:00|3070|3064|3070|3064.5|3071|3066|3069.5|3063.5|1
1601640300000|2020-10-02 12:05:00|3070.5|3065.5|3071|3065.5|3072|3066.5|3070.5|3065.5|0
1601640600000|2020-10-02 12:10:00|3071.5|3066|3071.5|3066|3072.5|3066.5|3071.5|3066|0
1601640900000|2020-10-02 12:15:00|3072|3066.5|3071.5|3066|3072|3067|3071|3066|3
1601641200000|2020-10-02 12:20:00|3072|3066.5|3073|3067.5|3073|3067.5|3072|3066.5|0
1601641500000|2020-10-02 12:25:00|3072.5|3067|3074.5|3065|3074.5|3067|3071|3065|0
1601641800000|2020-10-02 12:30:00|3073|3064.5|3071.5|3066.5|3073|3067.5|3071|3064|0
1601642100000|2020-10-02 12:35:00|3071|3066|3070|3064|3071|3066|3069|3064|0
1601642400000|2020-10-02 12:40:00|3070.5|3064.5|3069|3064|3071|3065|3069|3064|0
1601642700000|2020-10-02 12:45:00|3069.5|3063.5|3069|3063.5|3069.5|3063.5|3067.5|3062|0
1601643000000|2020-10-02 12:50:00|3069.5|3063|3068|3062.5|3069.5|3063|3067.5|3062.5|0
1601643300000|2020-10-02 12:55:00|3067|3062|3068|3062|3068|3063|3067|3062|0
1601643600000|2020-10-02 13:00:00|3067.5|3061.5|3064.5|3059|3067.5|3061.5|3064.5|3058.5|0
1601643900000|2020-10-02 13:05:00|3065|3060|3064.5|3059|3065.5|3060|3064.5|3059|0
1601644200000|2020-10-02 13:10:00|3064|3058.5|3065|3059.5|3065|3059.5|3063.5|3058.5|0
1601644500000|2020-10-02 13:15:00|3064.5|3059|3064.5|3059.5|3064.5|3059.5|3064|3058.5|0
1601644800000|2020-10-02 13:20:00|3064|3059|3063.5|3059|3064|3059.5|3062.5|3059|0
1601645100000|2020-10-02 13:25:00|3064|3059.5|3066.5|3061.5|3066.5|3061.5|3063|3059|0
1601645400000|2020-10-02 13:30:00|3067|3062|3077|3071.5|3078|3073|3067|3062|1
1601645700000|2020-10-02 13:35:00|3076.5|3071|3079.5|3074|3079.5|3074|3075|3069|0
1601646000000|2020-10-02 13:40:00|3078.5|3073.5|3082|3076|3082|3076|3078.5|3073|0
1601646300000|2020-10-02 13:45:00|3082.5|3076.5|3087.5|3082|3087.5|3082|3082.5|3076.5|0
1601646600000|2020-10-02 13:50:00|3087|3081.5|3083.5|3077.5|3087|3081.5|3083|3077.5|0
1601646900000|2020-10-02 13:55:00|3083|3077|3084.5|3075.5|3084.5|3077.5|3081.5|3075.5|0
1601647200000|2020-10-02 14:00:00|3085|3075|3084.5|3079|3085|3080|3084|3075|0
1601647500000|2020-10-02 14:05:00|3085|3080|3086.5|3080.5|3087.5|3082|3085|3080|0
1601647800000|2020-10-02 14:10:00|3086|3080|3083|3077|3086|3080.5|3083|3076.5|0
1601648100000|2020-10-02 14:15:00|3082.5|3076.5|3083|3077.5|3084|3078|3081|3075|0
1601648400000|2020-10-02 14:20:00|3083.5|3077|3083.5|3077.5|3083.5|3078|3083.5|3076.5|0
1601648700000|2020-10-02 14:25:00|3084|3078|3084|3078|3085|3079|3083|3077.5|0
1601649000000|2020-10-02 14:30:00|3083.5|3077.5|3081|3075.5|3083.5|3078|3081|3075|0
1601649300000|2020-10-02 14:35:00|3080.5|3075|3076|3070|3080.5|3075|3076|3070|0
1601649600000|2020-10-02 14:40:00|3075.5|3069.5|3076|3070.5|3077.5|3071.5|3074|3068.5|0
1601649900000|2020-10-02 14:45:00|3076.5|3071.5|3079|3073|3079|3073.5|3076.5|3071.5|0
1601650200000|2020-10-02 14:50:00|3078.5|3072.5|3076|3071|3078.5|3072.5|3076|3071|0
1601650500000|2020-10-02 14:55:00|3076.5|3071.5|3078.5|3073|3078.5|3073|3076.5|3071.5|0
1601650800000|2020-10-02 15:00:00|3078|3072.5|3078|3072.5|3078|3072.5|3076.5|3070.5|0
1601651100000|2020-10-02 15:05:00|3077.5|3072|3078.5|3073|3079.5|3074.5|3077|3071.5|0
1601651400000|2020-10-02 15:10:00|3079|3074|3080|3074.5|3080|3075|3078|3074|3
1601651700000|2020-10-02 15:15:00|3080.5|3075|3081.5|3076.5|3081.5|3076.5|3079.5|3073.5|0
1601652000000|2020-10-02 15:20:00|3082|3077|3081.5|3076|3084.5|3079.5|3081.5|3076|0
1601652300000|2020-10-02 15:25:00|3082|3076.5|3082|3075|3083|3078.5|3081|3075|5
1601652600000|2020-10-02 15:30:00|3082.5|3074.5|3088.5|3071|3095|3078|3082|3069|0
1601652900000|2020-10-02 15:35:00|3099|3070.5|3097|3066|3099|3087|3090.5|3065.5|2
1601653200000|2020-10-02 15:40:00|3103|3064.5|3096.5|3064.5|3103|3064.5|3096.5|3064.5|0
1601653500000|2020-10-02 15:45:00|3126.5||3126.5||3126.5||3126.5||0
1601653800000|2020-10-02 15:50:00|3125|3076|3125|3066.5|3125|3076.5|3125|3066|0
1601654100000|2020-10-02 15:55:00||3064.5||3064.5||3064.5||3064.5|0
1601654400000|2020-10-02 16:00:00|3118||3123||3124||3118||0
1601654700000|2020-10-02 16:05:00|3121.5||3122.5||3122.5||3121.5||0
1601655000000|2020-10-02 16:10:00|3129||3121||3129||3121||0
1601655600000|2020-10-02 16:20:00|3138|3091.5|3120.5|3091.5|3138|3091.5|3120.5|3091.5|0
1601655900000|2020-10-02 16:25:00|3127.5||3120||3127.5||3120||0
1601656500000|2020-10-02 16:35:00|3127||3118||3138||3118||0
1601656800000|2020-10-02 16:40:00|3125||3116.5||3138||3116.5||0
1601657100000|2020-10-02 16:45:00|3138||3115.5||3138||3115.5||0
1601657400000|2020-10-02 16:50:00|3138||3114.5||3138||3114.5||0
1601658300000|2020-10-02 17:05:00|3138||3112.5||3138||3112.5||0
1601658900000|2020-10-02 17:15:00|3119.5||3112||3119.5||3112||0
1601659200000|2020-10-02 17:20:00|3138||3111.5||3138||3111.5||0
1601659500000|2020-10-02 17:25:00|3138||3111||3138||3111||0
1601660400000|2020-10-02 17:40:00|3102|3073|3100|3070|3102|3073|3100|3068.5|1
1601661000000|2020-10-02 17:50:00|3099.5|3067|3101.5|3071|3130.5|3071|3099|3067|0
1601661300000|2020-10-02 17:55:00|3130.5|3069|3100.5|3069.5|3130.5|3069.5|3100.5|3069|0
1601661600000|2020-10-02 18:00:00|3107|3070|3106|3070|3113|3070|3106|3070|0
1601661900000|2020-10-02 18:05:00|3113|3070.5|3105.5|3070.5|3113|3070.5|3105.5|3070.5|0
1601662200000|2020-10-02 18:10:00|3112.5|3071|3107|3071|3112.5|3071|3107|3071|0
1601663700000|2020-10-02 18:35:00|3113.5|3071.5|3106.5|3071.5|3113.5|3071.5|3106.5|3071.5|0
1601664000000|2020-10-02 18:40:00|3132.5|3072.5|3106|3072.5|3132.5|3072.5|3106|3072.5|0
1601664300000|2020-10-02 18:45:00|3132.5|3066|3105.5|3075.5|3132.5|3075.5|3105.5|3064.5|0
1601664600000|2020-10-02 18:50:00||3073||3073.5||3073.5||3073|0
1601664900000|2020-10-02 18:55:00|3112.5||3112||3112.5||3112||0
1601665500000|2020-10-02 19:05:00|3119|3074|3111.5|3074|3119|3074|3111.5|3074|0
1601665800000|2020-10-02 19:10:00||3072||3070.5||3072||3070.5|0
1601666100000|2020-10-02 19:15:00|3111|3068.5|3111|3071|3111|3071|3111|3068.5|0
1601666400000|2020-10-02 19:20:00|3110.5|3068.5|3110|3072|3117.5|3072|3110|3068.5|0
1601667000000|2020-10-02 19:30:00|3117|3072.5|3108|3074|3137|3074|3108|3071.5|0
1601667300000|2020-10-02 19:35:00|3110|3071.5|3110|3075|3110|3075|3110|3071.5|0
1601667600000|2020-10-02 19:40:00|3116.5|3075.5|3108|3077|3135|3077|3108|3073|0
1601668200000|2020-10-02 19:50:00|3107.5|3074.5|3105.5|3074|3133|3076|3105.5|3073|0
1601668500000|2020-10-02 19:55:00|3105|3071.5|3105.5|3074|3132.5|3074|3104|3070|0
1601877600000|2020-10-05 06:00:00|3129.5|3088|3126|3064.5|3152|3092.5|3125.5|3064.5|0
1601877900000|2020-10-05 06:05:00|3125.5|3065|3125.5|3078.5|3125.5|3080|3125.5|3064.5|0
1601879700000|2020-10-05 06:35:00|3239.5||3239.5||3239.5||3239.5||0
1601880000000|2020-10-05 06:40:00|3160|3158|3130|3080.5|3160|3158|3130|3078.5|0
1601880300000|2020-10-05 06:45:00||3079.5||3080||3083.5||3079|0
1601880600000|2020-10-05 06:50:00|3152.5|3079.5|3159|3078.5|3211.5|3079.5|3149.5|3078.5|0
1601880900000|2020-10-05 06:55:00|3153|3079|3136|3088|3153|3089.5|3135.5|3079|0
1601881200000|2020-10-05 07:00:00|3133.5|3086.5|3116.5|3111.5|3133.5|3113.5|3112|3086.5|3
1601881500000|2020-10-05 07:05:00|3116|3111|3112.5|3107.5|3123|3118.5|3110|3104.5|0
1601881800000|2020-10-05 07:10:00|3113|3108.5|3098|3093.5|3113.5|3109|3097.5|3092.5|0
1601882100000|2020-10-05 07:15:00|3098.5|3093|3101.5|3097|3105|3100|3098|3093|0
1601882400000|2020-10-05 07:20:00|3101|3096.5|3109|3103.5|3109.5|3104|3100.5|3096|2
1601882700000|2020-10-05 07:25:00|3109.5|3104|3107|3101.5|3110.5|3104.5|3099.5|3094|0
1601883000000|2020-10-05 07:30:00|3107.5|3101|3112|3106|3112.5|3106|3104.5|3099|0
1601883300000|2020-10-05 07:35:00|3112.5|3106.5|3112.5|3107|3115.5|3109.5|3111.5|3106.5|0
1601883600000|2020-10-05 07:40:00|3112|3106.5|3104.5|3099.5|3113|3107|3104|3098.5|0
1601883900000|2020-10-05 07:45:00|3105|3100.5|3109.5|3103.5|3109.5|3103.5|3104.5|3100|0
1601884200000|2020-10-05 07:50:00|3110|3103|3107.5|3102|3110|3103.5|3105.5|3100|1
1601884500000|2020-10-05 07:55:00|3108|3102.5|3109|3103.5|3113.5|3108|3108|3102.5|0
1601884800000|2020-10-05 08:00:00|3108.5|3104|3108.5|3103.5|3110.5|3104.5|3107|3101.5|0
1601885100000|2020-10-05 08:05:00|3109|3103|3112|3106|3112.5|3107|3109|3103|0
1601885400000|2020-10-05 08:10:00|3112.5|3107|3114|3109|3115.5|3109|3112.5|3107|0
1601885700000|2020-10-05 08:15:00|3114.5|3108.5|3110|3104|3114.5|3109|3110|3104|0
1601886000000|2020-10-05 08:20:00|3109.5|3103.5|3109|3103|3111|3104.5|3109|3103|0
1601886300000|2020-10-05 08:25:00|3108.5|3103.5|3112.5|3107|3112.5|3107|3108|3103.5|0
1601886600000|2020-10-05 08:30:00|3112|3108|3118|3111.5|3119|3113|3112|3108|1
1601886900000|2020-10-05 08:35:00|3118.5|3112|3118|3112|3120.5|3114.5|3117.5|3112|0
1601887200000|2020-10-05 08:40:00|3117.5|3114|3117.5|3111.5|3117.5|3114|3116|3110.5|3
1601887500000|2020-10-05 08:45:00|3118|3112.5|3116|3110|3118.5|3112.5|3116|3110|0
1601887800000|2020-10-05 08:50:00|3115.5|3109.5|3113.5|3107.5|3115.5|3109.5|3113|3107.5|0
1601888100000|2020-10-05 08:55:00|3114|3108|3112|3106.5|3115|3108.5|3112|3106.5|0
1601888400000|2020-10-05 09:00:00|3112.5|3106|3116.5|3111|3117|3111|3112|3106|0
1601888700000|2020-10-05 09:05:00|3117|3110.5|3117|3111|3117.5|3111.5|3115|3109.5|0
1601889000000|2020-10-05 09:10:00|3116.5|3110.5|3116|3110.5|3116.5|3110.5|3115|3109.5|0
1601889300000|2020-10-05 09:15:00|3116.5|3110|3117|3111|3117|3111|3115.5|3110|0
1601889600000|2020-10-05 09:20:00|3116.5|3110.5|3116.5|3110.5|3117|3111|3115.5|3110|0
1601889900000|2020-10-05 09:25:00|3116|3110|3113.5|3108|3116|3110|3113.5|3108|0
1601890200000|2020-10-05 09:30:00|3113|3107.5|3116|3110|3116|3110|3112|3106|0
1601890500000|2020-10-05 09:35:00|3115.5|3109.5|3115.5|3110|3115.5|3110|3115|3109|0
1601890800000|2020-10-05 09:40:00|3116|3110.5|3119|3113|3119|3113|3116|3110.5|0
1601891100000|2020-10-05 09:45:00|3119.5|3114|3120.5|3115|3120.5|3115|3119.5|3114|0
1601891400000|2020-10-05 09:50:00|3120|3114.5|3117.5|3112|3120|3114.5|3117.5|3112|0
1601891700000|2020-10-05 09:55:00|3117|3111.5|3115.5|3110|3117|3111.5|3115.5|3110|0
1601892000000|2020-10-05 10:00:00|3115|3109.5|3116|3110.5|3116|3110.5|3114|3108|0
1601892300000|2020-10-05 10:05:00|3116.5|3110|3113.5|3108|3116.5|3110|3113.5|3108|0
1601892600000|2020-10-05 10:10:00|3113|3107.5|3114.5|3109|3114.5|3109|3112.5|3107|0
1601892900000|2020-10-05 10:15:00|3115|3109.5|3117|3111.5|3117|3111.5|3115|3109.5|0
1601893200000|2020-10-05 10:20:00|3117.5|3112|3118|3112|3118.5|3112.5|3117.5|3112|0
1601893500000|2020-10-05 10:25:00|3117.5|3111.5|3114|3108.5|3117.5|3111.5|3114|3108.5|1
1601893800000|2020-10-05 10:30:00|3113.5||3114||3114.5||3113.5||0
1601894100000|2020-10-05 10:35:00|3113.5||3114||3114||3113.5||0
1601894400000|2020-10-05 10:40:00|3113.5||3113||3113.5||3113||0
1601894700000|2020-10-05 10:45:00|3113.5||3113.5||3113.5||3113.5||0
1601895000000|2020-10-05 10:50:00|3113||3112.5||3113||3112.5||0
1601895300000|2020-10-05 10:55:00|3113||3114||3114||3113||0
1601895600000|2020-10-05 11:00:00|3119|3109|3115|3109|3122|3109|3114|3108.5|0
1601895900000|2020-10-05 11:05:00|3115.5||3114||3115.5||3114||0
1601896200000|2020-10-05 11:10:00|3113.5||3113||3114.5||3113||0
1601896500000|2020-10-05 11:15:00|3113.5||3114||3114||3113.5||0
1601896800000|2020-10-05 11:20:00|3114.5||3115||3115||3114.5||0
1601897100000|2020-10-05 11:25:00|3114.5||3115||3115||3114.5||0
1601897400000|2020-10-05 11:30:00|3115.5|3109.5|3116|3110|3116|3110|3115.5|3109.5|0
1601897700000|2020-10-05 11:35:00|3116.5|3110.5|3117.5|3112|3118|3112|3116.5|3110.5|0
1601898000000|2020-10-05 11:40:00|3118|3111.5|3117|3111.5|3118|3111.5|3117|3111.5|0
1601898300000|2020-10-05 11:45:00|3117.5|3111|3116.5|3111|3117.5|3111|3116.5|3111|0
1601898600000|2020-10-05 11:50:00|3116|3110.5|3114|3109|3116|3110.5|3113.5|3109|0
1601898900000|2020-10-05 11:55:00|3114.5|3109.5|3114.5|3109|3116|3110|3114.5|3109|0
1601899200000|2020-10-05 12:00:00|3114||3113||3114.5||3112.5||0
1601899500000|2020-10-05 12:05:00|3113.5|3109.5|3117|3111|3117|3111|3113.5|3109.5|0
1601899800000|2020-10-05 12:10:00|3117.5|3111.5|3117.5|3112|3118|3112|3116.5|3111|0
1601900100000|2020-10-05 12:15:00|3117|3111.5|3114|3109|3117|3111.5|3114|3109|0
1601900400000|2020-10-05 12:20:00|3114.5|3109.5|3115|3109|3117|3111|3114.5|3109|10
1601900700000|2020-10-05 12:25:00|3115.5|3109.5|3115.5|3109.5|3116|3110|3115.5|3109.5|0
1601901000000|2020-10-05 12:30:00|3115|3109|3117|3111|3117|3111|3114.5|3109|0
1601901300000|2020-10-05 12:35:00|3117.5|3111.5|3116|3110|3118|3112|3115.5|3110|0
1601901600000|2020-10-05 12:40:00|3116.5|3110.5|3115|3109|3116.5|3111|3114|3109|0
1601901900000|2020-10-05 12:45:00|3114.5|3109.5|3116|3110|3116|3110|3114.5|3109.5|0
1601902200000|2020-10-05 12:50:00|3116.5|3110.5|3116.5|3110.5|3116.5|3111|3116|3110.5|0
1601902500000|2020-10-05 12:55:00|3117|3111|3115|3109.5|3117.5|3111.5|3114.5|3109.5|0
1601902800000|2020-10-05 13:00:00|3114.5|3109|3115|3109|3115|3109|3113.5|3109|8
1601903100000|2020-10-05 13:05:00|3114.5|3108.5|3112.5|3106.5|3114.5|3108.5|3111|3105.5|1
1601903400000|2020-10-05 13:10:00|3112|3106|3111|3105|3112|3106|3111|3105|0
1601903700000|2020-10-05 13:15:00|3111.5|3105.5|3113|3107|3113|3107|3111|3105.5|0
1601904000000|2020-10-05 13:20:00|3113.5|3107.5|3114|3108.5|3114|3108.5|3113|3107.5|0
1601904300000|2020-10-05 13:25:00|3113.5|3108|3110|3104.5|3113.5|3108|3109|3103|1
1601904600000|2020-10-05 13:30:00|3109.5|3104|3112|3106.5|3114|3108.5|3109.5|3104|0
1601904900000|2020-10-05 13:35:00|3111.5|3106|3113|3107|3113.5|3107.5|3111|3105.5|0
1601905200000|2020-10-05 13:40:00|3112.5|3108|3113|3107|3115.5|3109|3112|3107|3
1601905500000|2020-10-05 13:45:00|3114.5|3107.5|3112.5|3108|3115|3109|3112.5|3107.5|2
1601905800000|2020-10-05 13:50:00|3114|3108.5|3120|3114.5|3120.5|3114.5|3114|3108.5|2
1601906100000|2020-10-05 13:55:00|3120.5|3115|3122.5|3112.5|3122.5|3117|3119.5|3112.5|1
1601906400000|2020-10-05 14:00:00|3123|3113|3122.5|3117|3123|3117|3120.5|3113|0
1601906700000|2020-10-05 14:05:00|3123|3117.5|3126.5|3121|3127|3121|3123|3117|0
1601907000000|2020-10-05 14:10:00|3127|3120.5|3126.5|3120.5|3127|3120.5|3126.5|3120.5|0
1601907300000|2020-10-05 14:15:00|3126|3120|3122|3116.5|3126|3120|3121|3115.5|0
1601907600000|2020-10-05 14:20:00|3122.5|3117|3127|3121.5|3127|3121.5|3122|3117|0
1601907900000|2020-10-05 14:25:00|3127.5|3122|3128|3122|3129.5|3124|3127.5|3122|0
1601908200000|2020-10-05 14:30:00|3128.5|3121.5|3128.5|3122.5|3129|3123|3127|3121|0
1601908500000|2020-10-05 14:35:00|3128|3122|3126.5|3121|3128|3122|3126.5|3121|0
1601908800000|2020-10-05 14:40:00|3127|3121.5|3127|3122|3128|3122|3126|3121.5|6
1601909100000|2020-10-05 14:45:00|3127.5|3121.5|3125.5|3120|3127.5|3121.5|3125|3120|0
1601909400000|2020-10-05 14:50:00|3125|3119.5|3125|3118.5|3125.5|3119.5|3124|3118.5|0
1601909700000|2020-10-05 14:55:00|3125.5|3119.5|3126.5|3121|3127|3121.5|3125.5|3119.5|0
1601910000000|2020-10-05 15:00:00|3127|3120.5|3127|3121.5|3127|3121.5|3124.5|3119|0
1601910300000|2020-10-05 15:05:00|3127.5|3121|3126.5|3123|3127.5|3123|3125.5|3120|0
1601910600000|2020-10-05 15:10:00|3126|3124|3126.5|3121|3126.5|3124|3126|3121|35
1601910900000|2020-10-05 15:15:00|3126|3121.5|3128|3123|3128|3123|3125.5|3121|6
1601911200000|2020-10-05 15:20:00|3127.5|3122.5|3126|3120|3127.5|3122.5|3125.5|3120|0
1601911500000|2020-10-05 15:25:00|3126.5|3120.5|3125.5|3118.5|3126.5|3121|3125|3118.5|0
1601911800000|2020-10-05 15:30:00|3126|3118|3129.5|3117|3142|3118|3122.5|3115.5|0
1601912100000|2020-10-05 15:35:00|3129|3116.5|3131|3104|3141.5|3116.5|3128.5|3100|0
1601912400000|2020-10-05 15:40:00|3130|3105|3131.5|3106.5|3134.5|3108.5|3130|3104|0
1601912700000|2020-10-05 15:45:00|3131|3104.5|3134|3104.5|3140.5|3107.5|3129.5|3104|0
1601914200000|2020-10-05 16:10:00|3158.5|3118|3135|3118|3158.5|3118|3135|3118|0
1601914800000|2020-10-05 16:20:00|3158.5||3141||3158.5||3141||0
1601915400000|2020-10-05 16:30:00|3158.5||3140.5||3158.5||3140.5||0
1601915700000|2020-10-05 16:35:00|3158.5||3140||3158.5||3140||0
1601917200000|2020-10-05 17:00:00|3158.5||3139.5||3158.5||3139.5||0
1601918400000|2020-10-05 17:20:00|3146.5||3139||3146.5||3139||0
1601919600000|2020-10-05 17:40:00|3158.5||3138.5||3158.5||3138.5||0
1601919900000|2020-10-05 17:45:00|3158.5||3138||3158.5||3138||0
1601920200000|2020-10-05 17:50:00|3145||3137.5||3145||3137.5||0
1601920800000|2020-10-05 18:00:00|3158.5||3137||3158.5||3137||0
1601921700000|2020-10-05 18:15:00|3158.5||3136.5||3158.5||3136.5||0
1601922300000|2020-10-05 18:25:00|3158.5||3135||3158.5||3135||0
1601922600000|2020-10-05 18:30:00|3142||3140.5||3158.5||3140.5||0
1601923500000|2020-10-05 18:45:00|3147.5||3140||3147.5||3140||0
1601924100000|2020-10-05 18:55:00|3158.5||3141||3158.5||3139.5||0
1601924400000|2020-10-05 19:00:00|3158.5||3140||3158.5||3140||0
1601924700000|2020-10-05 19:05:00|3158.5||3141||3158.5||3141||0
1601925000000|2020-10-05 19:10:00|3147.5|3118.5|3147|3118.5|3147.5|3118.5|3147|3118.5|0
1601925300000|2020-10-05 19:15:00|3154||3158.5||3158.5||3145||0
1601926500000|2020-10-05 19:35:00|3157||3149||3157||3147.5||0
1601926800000|2020-10-05 19:40:00|3155||3154.5||3156.5||3154.5||0
1601927100000|2020-10-05 19:45:00|3156.5||3154||3156.5||3154||0
1601927400000|2020-10-05 19:50:00|3156.5||3152||3156.5||3152||0
1601927700000|2020-10-05 19:55:00|3156.5||3151.5||3156.5||3151.5||0
1601964000000|2020-10-06 06:00:00|3154|3105|3154|3105.5|3154|3105.5|3151.5|3105|0
1601964300000|2020-10-06 06:05:00|3153.5|3106|3154|3106.5|3154|3106.5|3153.5|3106|0
1601967000000|2020-10-06 06:50:00|3159||3159||3159||3159||0
1601967300000|2020-10-06 06:55:00|3158.5|3107|3157.5|3114.5|3159|3114.5|3157.5|3107|0
1601967600000|2020-10-06 07:00:00|3157|3115|3138.5|3131.5|3159|3131.5|3132.5|3115|0
1601967900000|2020-10-06 07:05:00|3139|3132|3131|3123|3152|3132.5|3129|3122|0
1601968200000|2020-10-06 07:10:00|3130.5|3123.5|3125.5|3119|3131|3124|3123.5|3118|0
1601968500000|2020-10-06 07:15:00|3125|3118.5|3129|3122.5|3129.5|3123.5|3125|3118.5|0
1601968800000|2020-10-06 07:20:00|3128.5|3123|3128|3121|3128.5|3123.5|3128|3120|0
1601969100000|2020-10-06 07:25:00|3128.5|3121.5|3127|3119.5|3128.5|3125.5|3127|3119.5|1
1601969400000|2020-10-06 07:30:00|3126.5|3119|3123|3116.5|3126.5|3119|3123|3114.5|0
1601969700000|2020-10-06 07:35:00|3123.5|3117|3125.5|3119|3125.5|3119|3123.5|3117|0
1601970000000|2020-10-06 07:40:00|3125|3119.5|3124.5|3118|3125.5|3120|3124.5|3118|0
1601970300000|2020-10-06 07:45:00|3124|3116.8|3120.8|3114.8|3124|3116.8|3120.3|3112.3|3
1601970600000|2020-10-06 07:50:00|3121.3|3115.3|3120.3|3111.8|3121.8|3115.8|3120.3|3111.8|0
1601970900000|2020-10-06 07:55:00|3120.8|3112.3|3122.3|3116.3|3122.3|3116.8|3120.8|3112.3|0
1601971200000|2020-10-06 08:00:00|3121.8|3115.8|3115.8|3108.3|3122.3|3115.8|3115.8|3107.3|0
1601971500000|2020-10-06 08:05:00|3115.3|3107.8|3114.8|3108.8|3115.3|3108.8|3114.8|3107.8|0
1601971800000|2020-10-06 08:10:00|3115.3|3109.8|3115.3|3109.8|3116.8|3110.8|3114.8|3109.8|0
1601972100000|2020-10-06 08:15:00|3115.8|3109.3|3115.3|3110.3|3116.3|3110.8|3113.3|3108.8|0
1601972400000|2020-10-06 08:20:00|3114.8|3109.8|3116.3|3110.3|3116.3|3110.8|3111.8|3106.8|0
1601972700000|2020-10-06 08:25:00|3115.8|3110.8|3118.3|3112.3|3118.3|3112.3|3115.8|3110.8|0
1601973000000|2020-10-06 08:30:00|3117.8|3111.8|3118.8|3112.3|3118.8|3113.3|3116.3|3111.3|0
1601973300000|2020-10-06 08:35:00|3119.3|3112.8|3119.8|3112.3|3122.8|3113.8|3117.8|3111.8|0
1601973600000|2020-10-06 08:40:00|3119.3|3111.8|3119.8|3113.8|3119.8|3113.8|3117.3|3111.8|0
1601973900000|2020-10-06 08:45:00|3119.3|3114.3|3118.3|3112.3|3120.8|3114.8|3118.3|3112.3|0
1601974200000|2020-10-06 08:50:00|3118.8|3112.8|3119.8|3113.3|3119.8|3113.3|3117.8|3112.3|0
1601974500000|2020-10-06 08:55:00|3119.3|3112.8|3118.8|3112.8|3119.3|3112.8|3118.3|3112.8|0
1601974800000|2020-10-06 09:00:00|3117.8|3112.3|3119.8|3113.8|3119.8|3113.8|3116.8|3111.8|0
1601975100000|2020-10-06 09:05:00|3120.3|3114.3|3122.3|3115.8|3122.3|3115.8|3119.3|3114.3|0
1601975400000|2020-10-06 09:10:00|3122.8|3116.3|3123.8|3118.3|3124.3|3118.8|3122.3|3116.3|0
1601975700000|2020-10-06 09:15:00|3124.3|3117.8|3123.8|3116.3|3124.3|3117.8|3123.3|3116.3|0
1601976000000|2020-10-06 09:20:00|3123.3|3116.8|3123.8|3118.3|3124.3|3118.3|3121.8|3116.8|0
1601976300000|2020-10-06 09:25:00|3123.3|3119.3|3125.8|3120.3|3126.3|3120.3|3123.3|3119.3|0
1601976600000|2020-10-06 09:30:00|3125.3|3119.8|3120.3|3114.8|3125.3|3119.8|3120.3|3114.8|0
1601976900000|2020-10-06 09:35:00|3119.8|3114.3|3118.3|3112.8|3120.8|3115.3|3118.3|3112.8|0
1601977200000|2020-10-06 09:40:00|3117.8|3112.3|3120.3|3114.8|3120.8|3115.3|3117.8|3112.3|0
1601977500000|2020-10-06 09:45:00|3120.8|3115.3|3121.8|3116.8|3122.3|3116.8|3120.3|3115.3|0
1601977800000|2020-10-06 09:50:00|3122.3|3116.3|3123.3|3117.3|3123.3|3117.3|3121.8|3116.3|0
1601978100000|2020-10-06 09:55:00|3122.8|3116.8|3122.3|3116.8|3123.3|3116.8|3121.8|3116.8|0
1601978400000|2020-10-06 10:00:00|3121.8|3116.3|3121.8|3115.8|3122.3|3116.3|3119.8|3114.8|0
1601978700000|2020-10-06 10:05:00|3121.3|3116.3|3123.3|3116.8|3123.8|3117.8|3121.3|3116.3|0
1601979000000|2020-10-06 10:10:00|3123.8|3117.3|3124.3|3118.3|3124.8|3118.8|3123.3|3117.3|0
1601979300000|2020-10-06 10:15:00|3123.8|3117.8|3123.3|3117.8|3123.8|3117.8|3123.3|3117.8|0
1601979600000|2020-10-06 10:20:00|3122.8|3117.3|3122.8|3117.8|3123.3|3117.8|3122.3|3116.8|0
1601979900000|2020-10-06 10:25:00|3123.3|3118.3|3123.3|3117.8|3124.3|3118.8|3122.8|3117.8|0
1601980200000|2020-10-06 10:30:00|3122.8|3117.3|3120.3|3114.8|3122.8|3117.3|3119.8|3114.8|0
1601980500000|2020-10-06 10:35:00|3120.8|3115.3|3121.3|3115.8|3122.8|3116.8|3120.3|3115.3|0
1601980800000|2020-10-06 10:40:00|3121.8|3116.3|3122.8|3116.8|3122.8|3116.8|3121.3|3116.3|0
1601981100000|2020-10-06 10:45:00|3122.3|3116.3|3122.3|3115.3|3123.3|3117.3|3122.3|3115.3|0
1601981400000|2020-10-06 10:50:00|3122.8|3116.3|3121.8|3116.3|3127.3|3118.3|3121.8|3116.3|0
1601981700000|2020-10-06 10:55:00|3121.3|3115.8|3121.8|3114.3|3121.8|3115.8|3118.8|3112.8|0
1601982000000|2020-10-06 11:00:00|3126.3|3113.8|3121.8|3115.8|3127.3|3115.8|3121.3|3109.3|0
1601982300000|2020-10-06 11:05:00|3122.3|3116.3|3119.8|3114.3|3122.3|3116.8|3119.8|3114.3|1
1601982600000|2020-10-06 11:10:00|3120.3|3114.8|3119.8|3114.8|3121.3|3115.3|3117.8|3114.8|3
1601982900000|2020-10-06 11:15:00|3120.8|3115.3|3120.8|3115.3|3120.8|3115.8|3120.8|3115.3|1
1601983200000|2020-10-06 11:20:00|3120.3|3115.8|3122.3|3116.8|3122.3|3116.8|3120.3|3115.8|2
1601983500000|2020-10-06 11:25:00|3122.8|3117.8|3125.8|3119.8|3125.8|3119.8|3122.8|3117.8|1
1601983800000|2020-10-06 11:30:00|3126.3|3120.3|3129.8|3123.8|3129.8|3123.8|3126.3|3120.3|1
1601984100000|2020-10-06 11:35:00|3130.3|3124.3|3130.8|3123.8|3130.8|3126.3|3130.3|3123.8|1
1601984400000|2020-10-06 11:40:00||3124.3||3124.8||3124.8||3124.3|2
1601984700000|2020-10-06 11:45:00||3124.3||3124.3||3125.3||3124.3|1
1601985000000|2020-10-06 11:50:00|3128.3|3123.8|3127.8|3124.3|3128.3|3125.8|3127.8|3123.3|3
1601985300000|2020-10-06 11:55:00|3129.8|3123.8|3129.8|3123.8|3129.8|3123.8|3129.8|3123.8|2
1601985600000|2020-10-06 12:00:00|3129.3|3123.3|3128.8|3121.8|3129.3|3123.3|3128.8|3120.8|2
1601985900000|2020-10-06 12:05:00||3122.3||3122.8||3122.8||3122.3|1
1601986200000|2020-10-06 12:10:00|3129.3|3123.3|3127.3|3121.8|3129.3|3123.8|3127.3|3121.8|0
1601986500000|2020-10-06 12:15:00|3127.8|3122.3|3128.3|3122.3|3128.8|3122.8|3127.8|3122.3|0
1601986800000|2020-10-06 12:20:00|3128.8|3122.8|3129.8|3124.3|3131.8|3126.3|3128.8|3122.8|0
1601987100000|2020-10-06 12:25:00|3129.3|3123.8|3130.8|3122.3|3130.8|3123.8|3128.8|3121.8|0
1601987400000|2020-10-06 12:30:00|3131.3|3123.3|3133.3|3127.8|3133.3|3127.8|3131.3|3123.3|0
1601987700000|2020-10-06 12:35:00||3127.3||3128.3||3128.3||3127.3|0
1601988000000|2020-10-06 12:40:00||3127.8||3129.3||3129.3||3127.3|0
1601988300000|2020-10-06 12:45:00|3135.8|3129.8|3136.3|3130.3|3136.3|3131.3|3135.3|3129.3|1
1601988600000|2020-10-06 12:50:00|3134.3|3130.8|3133.8|3129.8|3134.3|3132.8|3133.8|3129.8|1
1601988900000|2020-10-06 12:55:00|3134.3|3129.3|3134.3|3129.3|3134.3|3129.8|3133.8|3129.3|0
1601989200000|2020-10-06 13:00:00|3133.8|3129.8|3133.8|3128.8|3134.3|3130.3|3132.8|3127.3|0
1601989500000|2020-10-06 13:05:00|3133.3|3128.3|3132.8|3128.3|3133.3|3128.3|3132.8|3128.3|0
1601989800000|2020-10-06 13:10:00|3133.3|3127.8|3132.8|3127.8|3133.3|3127.8|3132.8|3127.8|0
1601990100000|2020-10-06 13:15:00|3133.3|3128.8|3135.3|3129.8|3135.3|3130.3|3132.8|3128.8|1
1601990400000|2020-10-06 13:20:00|3134.8|3129.3|3133.8|3128.3|3134.8|3129.8|3133.8|3128.3|0
1601990700000|2020-10-06 13:25:00|3133.3|3127.8|3133.3|3127.3|3133.3|3127.8|3131.8|3125.8|0
1601991000000|2020-10-06 13:30:00|3133.8|3127.8|3134.8|3128.8|3134.8|3128.8|3130.8|3125.3|5
1601991300000|2020-10-06 13:35:00|3134.3|3128.3|3130.8|3125.3|3134.3|3128.3|3130.8|3124.8|0
1601991600000|2020-10-06 13:40:00|3130.3|3124.8|3130.3|3125.3|3130.3|3125.3|3129.8|3124.3|0
1601991900000|2020-10-06 13:45:00|3129.8|3124.8|3123.8|3118.3|3129.8|3124.8|3123.8|3117.8|2
1601992200000|2020-10-06 13:50:00|3123.3|3117.8|3122.8|3116.8|3123.3|3117.8|3122.8|3116.8|1
1601992500000|2020-10-06 13:55:00|3124.8|3117.3|3125.8|3120.3|3125.8|3120.8|3124.8|3116.8|1
1601992800000|2020-10-06 14:00:00|3127.8|3120.8|3130.8|3125.3|3130.8|3125.8|3127.8|3120.8|2
1601993100000|2020-10-06 14:05:00|3130.3|3124.8|3128.8|3124.3|3130.3|3124.8|3128.3|3122.8|2
1601993400000|2020-10-06 14:10:00|3129.3|3123.8|3129.8|3124.3|3129.8|3124.3|3128.3|3122.8|1
1601993700000|2020-10-06 14:15:00|3130.3|3124.8|3132.8|3126.8|3132.8|3127.3|3130.3|3124.8|1
1601994000000|2020-10-06 14:20:00|3132.3|3127.3|3127.8|3121.8|3132.3|3127.3|3127.8|3121.8|1
1601994300000|2020-10-06 14:25:00|3126.8|3121.3|3125.8|3120.3|3126.8|3121.3|3123.8|3119.8|2
1601994600000|2020-10-06 14:30:00|3126.3|3120.8|3126.8|3121.8|3126.8|3121.8|3126.3|3120.3|1
1601994900000|2020-10-06 14:35:00|3126.3|3121.3|3124.8|3118.8|3126.3|3121.8|3124.8|3118.3|2
1601995200000|2020-10-06 14:40:00|3126.8|3119.3|3121.8|3115.8|3126.8|3121.8|3121.8|3115.3|2
1601995500000|2020-10-06 14:45:00|3122.3|3116.3|3121.8|3115.8|3123.8|3118.8|3121.8|3115.8|0
1601995800000|2020-10-06 14:50:00|3122.3|3116.3|3119.8|3114.3|3122.8|3117.8|3119.8|3114.3|0
1601996100000|2020-10-06 14:55:00|3120.3|3114.8|3118.3|3112.8|3120.3|3115.3|3118.3|3112.3|0
1601996400000|2020-10-06 15:00:00|3118.8|3112.3|3119.8|3113.8|3119.8|3113.8|3118.8|3112.3|0
1601996700000|2020-10-06 15:05:00|3119.3|3113.3|3116.8|3111.3|3119.3|3113.3|3116.8|3111.3|1
1601997000000|2020-10-06 15:10:00|3116.3|3110.8|3114.8|3109.3|3116.3|3111.3|3114.8|3109.3|0
1601997300000|2020-10-06 15:15:00||3108.8||3108.8||3109.8||3108.3|0
1601997600000|2020-10-06 15:20:00||3108.3||3107.3||3108.3||3106.8|0
1601997900000|2020-10-06 15:25:00||3106.8||3107.3||3108.3||3106.8|0
1601998200000|2020-10-06 15:30:00|3115.3|3106.8|3112.3|3105.8|3119.8|3107.8|3112.3|3102.3|0
1601998500000|2020-10-06 15:35:00|3111.8|3106.3|3111.3|3097.3|3111.8|3106.3|3111.3|3094.3|0
1601998800000|2020-10-06 15:40:00||3097.8||3096.8||3097.8||3096.3|0
1601999100000|2020-10-06 15:45:00||3097.3||3094.8||3097.8||3080.3|0
1601999400000|2020-10-06 15:50:00||3094.3||3090.8||3094.8||3090.3|0
1601999700000|2020-10-06 15:55:00||3076.3||3089.8||3089.8||3076.3|0
1602002100000|2020-10-06 16:35:00||3076.3||3090.3||3095.3||3076.3|0
1602002400000|2020-10-06 16:40:00||3083.3||3090.8||3090.8||3083.3|0
1602003000000|2020-10-06 16:50:00|3111.8|3101.3|3111.8|3101.3|3111.8|3101.3|3111.8|3101.3|2
1602003300000|2020-10-06 16:55:00||3094.8||3101.8||3101.8||3094.8|0
1602003600000|2020-10-06 17:00:00||3100.3||3100.3||3100.3||3100.3|0
1602004200000|2020-10-06 17:10:00|3112.3|3103.3|3133.3|3089.8|3134.3|3103.3|3112.3|3076.3|3
1602004500000|2020-10-06 17:15:00|3135.8|3090.3|3132.8|3090.3|3135.8|3090.3|3132.8|3090.3|0
1602004800000|2020-10-06 17:20:00|3132.3|3083.3|3132.3|3090.8|3132.3|3090.8|3132.3|3083.3|0
1602006300000|2020-10-06 17:45:00|3134.3|3091.3|3131.8|3091.3|3134.3|3091.3|3131.8|3091.3|0
1602006600000|2020-10-06 17:50:00|3134.3|3091.8|3131.3|3091.8|3134.3|3091.8|3131.3|3091.8|0
1602006900000|2020-10-06 17:55:00|3134.3|3092.3|3131.8|3092.8|3134.3|3092.8|3131.8|3076.3|0
1602007200000|2020-10-06 18:00:00|3134.3|3093.3|3133.8|3094.3|3134.3|3094.3|3131.3|3086.8|0
1602007500000|2020-10-06 18:05:00|3133.3|3076.3|3133.3|3094.8|3133.3|3094.8|3133.3|3076.3|0
1602007800000|2020-10-06 18:10:00|3135.8|3095.3|3132.8|3095.3|3135.8|3095.3|3132.8|3095.3|0
1602008400000|2020-10-06 18:20:00|3135.8||3135.3||3135.8||3135.3||0
1602008700000|2020-10-06 18:25:00|3136.3|3095.8|3136.3|3096.3|3136.3|3096.3|3136.3|3076.3|0
1602009600000|2020-10-06 18:40:00||3089.3||3096.8||3096.8||3089.3|0
1602009900000|2020-10-06 18:45:00||3089.8||3097.3||3097.3||3089.8|0
1602010200000|2020-10-06 18:50:00||3090.3||3075.3||3096.3||3075.3|0
1602011100000|2020-10-06 19:05:00||3074.8||3052.3||3075.3||3051.8|0
1602050400000|2020-10-07 06:00:00|3120.3|3077.8|3157.3|3052.3|3157.3|3079.3|3118.8|3052.3|0
1602050700000|2020-10-07 06:05:00|3156.8||3157.3||3157.3||3156.8||0
1602052500000|2020-10-07 06:35:00|3105.8||3108.3||3108.8||3105.8||0
1602052800000|2020-10-07 06:40:00|3108.8||3108.3||3108.8||3108.3||0
1602053100000|2020-10-07 06:45:00||3073.8||3074.3||3074.3||3073.8|0
1602053400000|2020-10-07 06:50:00||3052.3||3057.8||3064.8||3052.3|0
1602053700000|2020-10-07 06:55:00|3108.8|3065.8|3108.8|3078.8|3108.8|3078.8|3108.8|3065.8|0
1602054000000|2020-10-07 07:00:00|3132.3|3084.8|3110.3|3105.3|3137.8|3110.3|3109.8|3084.8|0
1602054300000|2020-10-07 07:05:00|3110.8|3105.8|3111.8|3107.3|3112.8|3108.3|3104.8|3099.8|0
1602054600000|2020-10-07 07:10:00|3112.8|3107.8|3109.8|3104.3|3115.8|3110.8|3109.3|3104.3|0
1602054900000|2020-10-07 07:15:00|3109.3|3104.8|3109.8|3101.3|3110.8|3104.8|3106.8|3101.3|5
1602055200000|2020-10-07 07:20:00|3109.3|3101.8|3111.3|3102.8|3112.8|3106.8|3108.8|3100.3|0
1602055500000|2020-10-07 07:25:00|3111.8|3103.3|3111.8|3104.3|3111.8|3106.3|3111.3|3102.3|0
1602055800000|2020-10-07 07:30:00|3112.3|3104.8|3114.3|3105.8|3114.3|3109.3|3112.3|3104.8|0
1602056100000|2020-10-07 07:35:00|3113.8|3105.3|3113.3|3104.8|3113.8|3106.3|3113.3|3103.8|0
1602056400000|2020-10-07 07:40:00|3112.3|3104.3|3111.3|3104.8|3112.3|3104.8|3111.3|3103.3|0
1602056700000|2020-10-07 07:45:00||3104.3||3104.3||3104.3||3101.8|0
1602057000000|2020-10-07 07:50:00|3111.8|3104.8|3115.3|3109.8|3115.3|3109.8|3111.8|3104.8|0
1602057300000|2020-10-07 07:55:00|3115.8|3110.3|3117.3|3110.3|3117.3|3111.8|3115.8|3109.3|0
1602057600000|2020-10-07 08:00:00|3116.8|3109.8|3115.3|3107.3|3116.8|3109.8|3115.3|3107.3|0
1602057900000|2020-10-07 08:05:00|3114.8|3106.8|3110.3|3103.3|3114.8|3107.8|3110.3|3101.8|0
1602058200000|2020-10-07 08:10:00|3109.8|3102.8|3108.3|3101.3|3109.8|3102.8|3108.3|3099.8|0
1602058500000|2020-10-07 08:15:00||3100.8||3099.8||3102.8||3099.8|0
1602058800000|2020-10-07 08:20:00|3107.8|3099.3|3104.3|3097.3|3107.8|3099.3|3104.3|3096.3|0
1602059100000|2020-10-07 08:25:00||3097.8||3096.3||3097.8||3096.3|0
1602059400000|2020-10-07 08:30:00|3103.8|3095.8|3103.3|3097.3|3103.8|3097.3|3103.3|3094.8|0
1602059700000|2020-10-07 08:35:00|3103.8|3096.8|3104.3|3098.3|3104.3|3099.3|3103.8|3096.3|0
1602060000000|2020-10-07 08:40:00|3104.8|3097.8|3106.3|3097.8|3106.3|3100.8|3104.8|3097.3|0
1602060300000|2020-10-07 08:45:00|3105.3|3097.3|3105.3|3097.3|3105.3|3098.8|3105.3|3096.3|0
1602060600000|2020-10-07 08:50:00||3096.8||3097.3||3097.3||3096.3|0
1602060900000|2020-10-07 08:55:00||3096.8||3096.8||3096.8||3096.3|0
1602061200000|2020-10-07 09:00:00|3104.8|3096.3|3104.3|3096.8|3104.8|3096.8|3104.3|3095.8|0
1602061500000|2020-10-07 09:05:00|3103.3|3096.3|3103.3|3095.3|3103.3|3096.8|3103.3|3094.8|0
1602061800000|2020-10-07 09:10:00|3102.3|3094.8|3100.3|3092.3|3102.3|3094.8|3100.3|3091.8|0
1602062100000|2020-10-07 09:15:00|3091.8|3092.8|3094.8|3087.8|3094.8|3093.3|3091.8|3086.3|146
1602062400000|2020-10-07 09:20:00|3095.3|3087.3|3097.3|3092.3|3097.3|3092.8|3095.3|3087.3|18
1602062700000|2020-10-07 09:25:00|3097.8|3092.8|3097.8|3091.8|3097.8|3092.8|3097.8|3091.3|0
1602063000000|2020-10-07 09:30:00|3096.8|3091.3|3096.8|3089.8|3096.8|3092.3|3096.8|3089.8|0
1602063300000|2020-10-07 09:35:00||3090.3||3091.8||3091.8||3090.3|0
1602063600000|2020-10-07 09:40:00|3097.3|3091.3|3097.3|3092.3|3097.3|3092.8|3097.3|3091.3|0
1602063900000|2020-10-07 09:45:00||3091.8||3090.3||3092.3||3090.3|0
1602064200000|2020-10-07 09:50:00|3096.3|3089.8|3096.3|3089.3|3096.3|3090.8|3096.3|3089.3|0
1602064500000|2020-10-07 09:55:00|3095.8|3088.8|3094.3|3086.8|3095.8|3088.8|3094.3|3086.8|0
1602064800000|2020-10-07 10:00:00|3093.8|3087.3|3093.8|3089.3|3093.8|3089.3|3093.3|3087.3|0
1602065100000|2020-10-07 10:05:00|3094.3|3088.8|3094.3|3087.3|3094.3|3089.3|3094.3|3087.3|0
1602065400000|2020-10-07 10:10:00||3086.8||3089.3||3089.3||3086.8|0
1602065700000|2020-10-07 10:15:00||3088.8||3087.8||3088.8||3087.8|0
1602066000000|2020-10-07 10:20:00|3093.3|3087.3|3093.3|3087.8|3093.3|3087.8|3093.3|3086.3|0
1602066300000|2020-10-07 10:25:00||3087.3||3086.8||3087.3||3086.3|0
1602066600000|2020-10-07 10:30:00||3087.3||3086.8||3087.8||3086.8|0
1602066900000|2020-10-07 10:35:00||3087.3||3085.8||3087.8||3085.8|0
1602067200000|2020-10-07 10:40:00|3092.3|3086.3|3092.3|3085.3|3092.3|3086.3|3092.3|3084.8|0
1602067500000|2020-10-07 10:45:00||3084.8||3086.3||3086.3||3084.8|0
1602067800000|2020-10-07 10:50:00|3092.8|3086.8|3094.3|3088.3|3094.3|3088.3|3092.8|3086.8|0
1602068100000|2020-10-07 10:55:00|3094.8|3088.8|3098.3|3092.3|3098.8|3093.3|3094.8|3088.8|0
1602068400000|2020-10-07 11:00:00|3104.3|3087.3|3099.3|3091.3|3104.3|3091.3|3097.3|3086.8|0
1602068700000|2020-10-07 11:05:00||3091.8||3092.3||3092.8||3091.8|0
1602069000000|2020-10-07 11:10:00|3098.8|3092.8|3094.3|3087.3|3098.8|3092.8|3094.3|3087.3|0
1602069300000|2020-10-07 11:15:00|3093.8|3087.8|3092.3|3085.3|3093.8|3088.3|3092.3|3084.8|0
1602069600000|2020-10-07 11:20:00||3085.8||3085.3||3086.3||3084.8|0
1602069900000|2020-10-07 11:25:00||3084.8||3085.8||3086.3||3084.8|0
1602070200000|2020-10-07 11:30:00||3085.3||3086.3||3086.8||3084.8|0
1602070500000|2020-10-07 11:35:00||3086.8||3086.3||3086.8||3085.8|0
1602070800000|2020-10-07 11:40:00|3092.8|3086.8|3093.3|3087.3|3093.3|3087.8|3092.8|3086.8|0
1602071100000|2020-10-07 11:45:00|3092.3|3086.8|3092.8|3087.8|3092.8|3087.8|3092.3|3084.8|0
1602071400000|2020-10-07 11:50:00|3093.3|3087.3|3093.3|3085.8|3093.3|3088.3|3093.3|3085.8|0
1602071700000|2020-10-07 11:55:00|3092.3|3085.3|3092.3|3085.8|3092.3|3086.3|3092.3|3084.8|0
1602072000000|2020-10-07 12:00:00|3092.8|3086.3|3093.3|3088.3|3093.3|3088.3|3092.8|3086.3|0
1602072300000|2020-10-07 12:05:00||3087.8||3087.8||3088.3||3086.8|0
1602072600000|2020-10-07 12:10:00|3093.8|3088.3|3094.3|3088.8|3094.3|3089.3|3093.8|3088.3|0
1602072900000|2020-10-07 12:15:00|3094.8|3089.3|3095.8|3090.3|3095.8|3090.8|3094.8|3088.3|0
1602073200000|2020-10-07 12:20:00||3089.8||3089.3||3090.3||3088.8|0
1602073500000|2020-10-07 12:25:00|3095.3|3088.8|3094.8|3089.3|3095.3|3089.8|3094.8|3087.3|0
1602073800000|2020-10-07 12:30:00|3095.3|3089.8|3095.3|3088.8|3096.3|3091.3|3095.3|3088.8|0
1602074100000|2020-10-07 12:35:00|3095.8|3089.3|3095.8|3089.8|3095.8|3090.3|3095.8|3089.3|0
1602074400000|2020-10-07 12:40:00||3089.3||3090.3||3090.3||3088.8|0
1602074700000|2020-10-07 12:45:00|3096.3|3089.8|3097.3|3091.3|3097.3|3092.3|3096.3|3089.3|0
1602075000000|2020-10-07 12:50:00|3096.8|3090.8|3096.3|3090.3|3096.8|3090.8|3096.3|3089.8|0
1602075300000|2020-10-07 12:55:00|3095.8|3090.8|3095.3|3088.8|3095.8|3091.3|3095.3|3088.8|0
1602075600000|2020-10-07 13:00:00||3088.3||3089.3||3089.3||3088.3|0
1602075900000|2020-10-07 13:05:00|3094.8|3088.8|3094.3|3088.3|3094.8|3088.8|3094.3|3087.8|0
1602076200000|2020-10-07 13:10:00|3094.8|3088.8|3096.8|3091.3|3096.8|3091.8|3094.8|3088.8|0
1602076500000|2020-10-07 13:15:00|3096.3|3090.8|3094.8|3088.3|3096.3|3090.8|3094.8|3087.8|0
1602076800000|2020-10-07 13:20:00|3093.8|3087.8|3094.3|3088.3|3094.3|3089.3|3093.8|3086.3|0
1602077100000|2020-10-07 13:25:00||3088.8||3088.3||3088.8||3087.3|0
1602077400000|2020-10-07 13:30:00|3094.8|3088.8|3097.8|3091.3|3097.8|3092.8|3094.8|3088.8|0
1602077700000|2020-10-07 13:35:00|3098.3|3091.8|3099.3|3089.8|3099.3|3093.3|3098.3|3089.8|0
1602078000000|2020-10-07 13:40:00||3090.3||3090.3||3091.8||3090.3|0
1602078300000|2020-10-07 13:45:00||3090.8||3093.3||3093.3||3090.8|0
1602078600000|2020-10-07 13:50:00|3099.8|3092.8|3100.8|3094.8|3100.8|3094.8|3099.8|3092.3|0
1602078900000|2020-10-07 13:55:00|3101.3|3095.3|3101.8|3092.8|3101.8|3095.8|3101.3|3092.3|0
1602079200000|2020-10-07 14:00:00|3101.3|3092.3|3099.8|3090.8|3101.3|3093.3|3099.8|3090.8|0
1602079500000|2020-10-07 14:05:00|3099.3|3091.3|3098.8|3091.3|3099.3|3091.8|3098.8|3089.8|0
1602079800000|2020-10-07 14:10:00|3098.3|3090.8|3093.8|3084.8|3098.3|3090.8|3093.8|3084.8|0
1602080100000|2020-10-07 14:15:00|3093.3|3084.3|3092.8|3085.8|3093.3|3085.8|3092.8|3083.8|1
1602080400000|2020-10-07 14:20:00|3091.8|3086.3|3091.8|3082.8|3091.8|3087.3|3091.8|3082.8|0
1602080700000|2020-10-07 14:25:00|3091.3|3082.3|3086.8|3082.3|3091.3|3082.8|3086.8|3080.8|0
1602081000000|2020-10-07 14:30:00|3087.3|3082.8|3089.3|3083.3|3090.3|3084.8|3087.3|3081.8|1
1602081300000|2020-10-07 14:35:00|3088.8|3082.8|3088.3|3083.3|3088.8|3083.3|3088.3|3082.3|0
1602081600000|2020-10-07 14:40:00|3088.8|3084.3|3093.8|3088.3|3093.8|3088.3|3088.8|3083.8|1
1602081900000|2020-10-07 14:45:00|3093.3|3088.8|3096.3|3091.3|3096.8|3091.3|3093.3|3088.3|1
1602082200000|2020-10-07 14:50:00|3096.8|3090.8|3096.8|3090.3|3097.3|3090.8|3096.3|3090.3|0
1602082500000|2020-10-07 14:55:00|3096.3|3089.8|3096.8|3091.8|3097.3|3091.8|3094.8|3088.8|1
1602082800000|2020-10-07 15:00:00|3097.3|3091.3|3097.8|3091.8|3097.8|3092.3|3096.8|3090.8|1
1602083100000|2020-10-07 15:05:00|3098.3|3092.3|3098.3|3093.3|3098.3|3093.8|3098.3|3092.3|1
1602083400000|2020-10-07 15:10:00|3098.8|3092.8|3098.8|3092.3|3098.8|3092.8|3098.8|3092.3|1
1602083700000|2020-10-07 15:15:00||3091.8||3092.3||3092.8||3091.8|0
1602084000000|2020-10-07 15:20:00|3099.3|3092.8|3099.3|3092.8|3099.3|3093.3|3098.8|3092.8|0
1602084300000|2020-10-07 15:25:00|3098.8|3092.3|3101.3|3094.3|3101.3|3097.8|3097.8|3092.3|10
1602084600000|2020-10-07 15:30:00|3101.8|3093.8|3108.3|3090.8|3108.3|3095.3|3100.3|3087.8|0
1602084900000|2020-10-07 15:35:00|3108.8|3096.8|3116.3|3090.3|3117.3|3096.8|3108.8|3084.3|0
1602085200000|2020-10-07 15:40:00|3116.8|3090.8|3113.8|3088.8|3130.3|3090.8|3113.8|3052.8|0
1602085500000|2020-10-07 15:45:00|3113.3|3089.3|3114.8|3086.8|3115.8|3089.3|3111.3|3086.8|0
1602085800000|2020-10-07 15:50:00|3121.3|3052.8|3130.3|3052.8|3130.3|3052.8|3115.3|3052.8|0
1602086100000|2020-10-07 15:55:00|3114.8|3053.3|3130.3|3053.8|3130.3|3053.8|3114.8|3053.3|0
1602086400000|2020-10-07 16:00:00||3052.8||3054.3||3054.3||3052.8|0
1602087000000|2020-10-07 16:10:00||3054.8||3055.3||3055.3||3054.8|0
1602092400000|2020-10-07 17:40:00||3055.8||3056.3||3056.3||3055.8|0
1602093600000|2020-10-07 18:00:00|3118.3|3056.8|3130.3|3056.3|3130.3|3056.8|3118.3|3056.3|0
1602136800000|2020-10-08 06:00:00|3130.3|3085.8|3130.3|3056.8|3130.3|3085.8|3129.8|3056.3|0
1602137100000|2020-10-08 06:05:00||3057.8||3058.3||3058.3||3057.8|0
1602137700000|2020-10-08 06:15:00||3058.8||3059.3||3059.3||3058.8|0
1602138000000|2020-10-08 06:20:00||3059.8||3059.8||3059.8||3059.8|0
1602138300000|2020-10-08 06:25:00||3060.3||3060.3||3060.3||3060.3|0
1602138600000|2020-10-08 06:30:00||3060.8||3061.3||3061.3||3060.8|0
1602138900000|2020-10-08 06:35:00||3061.8||3062.3||3062.8||3061.8|0
1602139200000|2020-10-08 06:40:00|3130.8||3130.8||3130.8||3130.8||0
1602140100000|2020-10-08 06:55:00||3086.3||3086.8||3086.8||3086.3|0
1602140400000|2020-10-08 07:00:00|3130.3|3092.3|3130.8|3125.8|3130.8|3125.8|3129.3|3092.3|0
1602140700000|2020-10-08 07:05:00|3134.3|3126.3|3134.3|3127.8|3139.3|3133.3|3133.8|3126.3|0
1602141000000|2020-10-08 07:10:00|3133.3|3127.3|3129.8|3122.8|3133.3|3127.3|3129.8|3122.8|0
1602141300000|2020-10-08 07:15:00|3130.3|3123.3|3135.8|3129.8|3135.8|3130.3|3129.8|3123.3|0
1602141600000|2020-10-08 07:20:00|3136.3|3130.3|3138.3|3131.8|3140.3|3135.3|3136.3|3130.3|2
1602141900000|2020-10-08 07:25:00|3137.8|3131.3|3131.3|3125.3|3138.8|3132.8|3131.3|3125.3|0
1602142200000|2020-10-08 07:30:00|3130.8|3124.8|3131.8|3125.8|3132.8|3126.8|3130.8|3123.8|0
1602142500000|2020-10-08 07:35:00|3132.3|3126.8|3129.3|3120.8|3133.8|3127.8|3129.3|3120.8|0
1602142800000|2020-10-08 07:40:00|3128.8|3121.3|3127.3|3121.3|3128.8|3121.8|3127.3|3118.8|0
1602143100000|2020-10-08 07:45:00|3126.8|3120.8|3128.3|3121.8|3128.3|3121.8|3126.8|3119.8|0
1602143400000|2020-10-08 07:50:00|3127.8|3121.3|3126.3|3118.3|3127.8|3121.3|3126.3|3118.3|0
1602143700000|2020-10-08 07:55:00||3117.8||3118.3||3122.8||3117.3|5
1602144000000|2020-10-08 08:00:00|3125.8|3117.8|3125.3|3116.8|3125.8|3117.8|3125.3|3116.8|0
1602144300000|2020-10-08 08:05:00||3117.3||3117.8||3117.8||3116.8|0
1602144600000|2020-10-08 08:10:00|3124.8|3117.3|3124.3|3116.3|3124.8|3118.3|3124.3|3116.3|0
1602144900000|2020-10-08 08:15:00||3116.8||3116.3||3117.8||3116.3|0
1602145200000|2020-10-08 08:20:00|3121.3|3116.8|3122.8|3116.8|3123.3|3117.3|3119.3|3116.8|1
1602145500000|2020-10-08 08:25:00|3122.3|3116.3|3122.3|3116.3|3122.8|3117.3|3121.3|3116.3|0
1602145800000|2020-10-08 08:30:00|3122.8|3116.8|3122.3|3116.3|3123.8|3118.3|3122.3|3116.3|0
1602146100000|2020-10-08 08:35:00|3121.8|3115.8|3123.8|3118.3|3123.8|3118.8|3120.8|3115.8|0
1602146400000|2020-10-08 08:40:00|3123.3|3117.8|3123.3|3117.8|3123.8|3118.3|3123.3|3116.3|0
1602146700000|2020-10-08 08:45:00|3122.8|3117.3|3122.8|3116.8|3122.8|3117.3|3122.8|3116.3|0
1602147000000|2020-10-08 08:50:00|3123.3|3117.3|3123.3|3117.3|3123.3|3118.3|3122.8|3117.3|0
1602147300000|2020-10-08 08:55:00|3122.8|3117.8|3122.8|3116.8|3123.8|3118.3|3122.8|3116.8|0
1602147600000|2020-10-08 09:00:00|3122.3|3116.3|3117.8|3110.8|3122.3|3116.3|3117.8|3110.8|1
1602147900000|2020-10-08 09:05:00|3117.3|3110.3|3116.8|3111.3|3117.3|3111.3|3116.8|3110.3|0
1602148200000|2020-10-08 09:10:00|3117.3|3110.8|3119.3|3113.8|3119.3|3113.8|3116.8|3110.3|0
1602148500000|2020-10-08 09:15:00|3118.8|3113.3|3118.8|3112.3|3118.8|3113.3|3118.8|3112.3|0
1602148800000|2020-10-08 09:20:00|3119.3|3112.8|3120.3|3114.8|3120.8|3114.8|3119.3|3112.8|0
1602149100000|2020-10-08 09:25:00|3120.8|3115.3|3121.3|3115.8|3121.8|3116.3|3120.8|3114.8|0
1602149400000|2020-10-08 09:30:00|3120.8|3115.3|3121.3|3115.8|3121.8|3116.3|3120.8|3115.3|0
1602149700000|2020-10-08 09:35:00|3121.8|3116.3|3123.3|3116.3|3123.8|3117.8|3121.3|3116.3|0
1602150000000|2020-10-08 09:40:00|3122.8|3116.8|3121.3|3114.8|3122.8|3117.8|3121.3|3114.8|0
1602150300000|2020-10-08 09:45:00||3114.3||3114.8||3115.3||3114.3|0
1602150600000|2020-10-08 09:50:00||3114.3||3114.8||3115.3||3114.3|0
1602150900000|2020-10-08 09:55:00|3120.8|3114.3|3120.3|3114.3|3120.8|3115.3|3119.8|3114.3|0
1602151200000|2020-10-08 10:00:00|3119.8|3115.3|3123.8|3117.8|3123.8|3118.3|3119.8|3115.3|0
1602151500000|2020-10-08 10:05:00|3124.3|3118.3|3123.8|3117.8|3124.3|3119.3|3123.8|3117.8|0
1602151800000|2020-10-08 10:10:00|3124.3|3117.3|3124.8|3119.8|3125.3|3119.8|3124.3|3117.3|0
1602152100000|2020-10-08 10:15:00|3124.3|3119.3|3124.3|3117.8|3124.3|3119.3|3124.3|3117.8|0
1602152400000|2020-10-08 10:20:00||3117.3||3117.3||3117.3||3117.3|0
1602152700000|2020-10-08 10:25:00|3124.8|3117.8|3125.8|3119.8|3126.3|3120.3|3124.8|3117.8|0
1602153000000|2020-10-08 10:30:00|3126.3|3120.3|3127.3|3121.8|3127.8|3122.8|3126.3|3120.3|3
1602153300000|2020-10-08 10:35:00|3127.8|3122.3|3127.3|3120.3|3127.8|3122.8|3127.3|3120.3|0
1602153600000|2020-10-08 10:40:00||3120.8||3120.8||3121.3||3120.8|0
1602153900000|2020-10-08 10:45:00|3127.8|3121.3|3127.3|3121.3|3128.3|3122.8|3127.3|3120.3|0
1602154200000|2020-10-08 10:50:00|3126.8|3120.8|3127.3|3119.8|3127.8|3120.8|3126.8|3119.8|1
1602154500000|2020-10-08 10:55:00||3119.3||3119.8||3119.8||3118.8|0
1602154800000|2020-10-08 11:00:00|3127.8|3119.3|3129.3|3120.3|3132.8|3121.3|3127.8|3118.3|0
1602155100000|2020-10-08 11:05:00|3128.8|3119.8|3128.3|3119.3|3128.8|3119.8|3128.3|3119.3|0
1602155400000|2020-10-08 11:10:00|3127.8|3119.8|3127.3|3120.3|3127.8|3120.3|3127.3|3119.8|0
1602155700000|2020-10-08 11:15:00|3127.8|3119.8|3127.8|3121.8|3127.8|3121.8|3127.8|3119.8|0
1602156000000|2020-10-08 11:20:00|3127.3|3121.3|3127.8|3122.3|3127.8|3122.3|3127.3|3121.3|0
1602156300000|2020-10-08 11:25:00|3127.3|3121.8|3127.8|3121.8|3128.3|3121.8|3127.3|3121.8|0
1602156600000|2020-10-08 11:30:00|3128.3|3121.3|3127.3|3120.3|3128.3|3121.3|3127.3|3120.3|0
1602156900000|2020-10-08 11:35:00|3127.8|3120.8|3127.8|3121.8|3127.8|3121.8|3127.8|3120.8|0
1602157200000|2020-10-08 11:40:00|3127.3|3121.3|3127.3|3121.3|3127.3|3121.3|3127.3|3120.3|0
1602157500000|2020-10-08 11:45:00|3126.8|3120.8|3126.3|3119.8|3126.8|3121.3|3126.3|3118.8|0
1602157800000|2020-10-08 11:50:00||3119.3||3119.8||3120.3||3119.3|0
1602158100000|2020-10-08 11:55:00||3119.3||3119.8||3120.3||3119.3|0
1602158400000|2020-10-08 12:00:00|3125.8|3120.3|3127.3|3120.8|3127.8|3122.3|3125.8|3120.3|0
1602158700000|2020-10-08 12:05:00|3127.8|3121.3|3126.8|3121.3|3128.3|3122.8|3126.8|3121.3|0
1602159000000|2020-10-08 12:10:00|3127.3|3121.8|3128.8|3122.8|3129.8|3124.3|3127.3|3121.8|0
1602159300000|2020-10-08 12:15:00|3128.3|3123.3|3128.8|3121.8|3129.3|3124.3|3128.3|3121.8|0
1602159600000|2020-10-08 12:20:00|3129.3|3122.3|3130.8|3125.3|3130.8|3125.3|3129.3|3122.3|0
1602159900000|2020-10-08 12:25:00|3131.3|3125.8|3132.8|3124.3|3132.8|3126.8|3131.3|3124.3|0
1602160200000|2020-10-08 12:30:00|3132.3|3124.8|3129.8|3123.8|3132.3|3125.8|3129.8|3122.8|0
1602160500000|2020-10-08 12:35:00|3130.3|3124.3|3130.8|3125.3|3130.8|3125.8|3130.3|3124.3|0
1602160800000|2020-10-08 12:40:00|3131.3|3125.8|3132.3|3126.8|3132.3|3127.3|3131.3|3125.8|0
1602161100000|2020-10-08 12:45:00|3131.8|3126.3|3131.3|3125.3|3131.8|3126.3|3131.3|3124.8|0
1602161400000|2020-10-08 12:50:00|3130.8|3124.8|3132.3|3126.3|3132.3|3126.8|3130.8|3124.8|0
1602161700000|2020-10-08 12:55:00|3131.8|3125.8|3131.8|3125.8|3131.8|3125.8|3131.8|3124.8|0
1602162000000|2020-10-08 13:00:00||3125.3||3124.8||3125.3||3124.8|0
1602162300000|2020-10-08 13:05:00|3132.3|3125.3|3133.3|3128.3|3133.3|3128.3|3132.3|3125.3|0
1602162600000|2020-10-08 13:10:00|3134.3|3128.8|3134.8|3128.8|3135.3|3129.8|3134.3|3128.8|1
1602162900000|2020-10-08 13:15:00|3135.3|3129.3|3135.3|3128.3|3136.3|3130.3|3135.3|3128.3|0
1602163200000|2020-10-08 13:20:00|3134.8|3128.8|3133.3|3126.3|3134.8|3129.3|3133.3|3126.3|0
1602163500000|2020-10-08 13:25:00|3132.8|3126.8|3134.3|3128.3|3134.3|3128.3|3132.8|3126.8|0
1602163800000|2020-10-08 13:30:00|3133.8|3127.8|3132.8|3126.8|3134.3|3128.3|3131.3|3126.3|2
1602164100000|2020-10-08 13:35:00|3133.3|3127.3|3137.3|3131.3|3137.3|3131.8|3133.3|3127.3|0
1602164400000|2020-10-08 13:40:00|3138.3|3131.8|3136.8|3130.8|3138.3|3132.3|3136.8|3130.3|0
1602164700000|2020-10-08 13:45:00|3137.3|3131.3|3136.8|3131.3|3138.3|3132.3|3136.8|3131.3|0
1602165000000|2020-10-08 13:50:00|3136.3|3130.8|3137.8|3132.3|3137.8|3132.3|3136.3|3129.8|0
1602165300000|2020-10-08 13:55:00|3138.3|3131.8|3144.8|3138.8|3144.8|3138.8|3138.3|3131.8|0
1602165600000|2020-10-08 14:00:00|3145.8|3139.8|3143.3|3137.3|3146.3|3140.3|3143.3|3136.3|0
1602165900000|2020-10-08 14:05:00|3142.8|3137.8|3141.3|3135.3|3142.8|3138.3|3140.8|3134.8|0
1602166200000|2020-10-08 14:10:00|3141.8|3135.8|3142.8|3137.3|3142.8|3137.3|3141.3|3135.3|0
1602166500000|2020-10-08 14:15:00|3142.3|3136.8|3141.3|3135.3|3142.8|3136.8|3140.8|3134.3|1
1602166800000|2020-10-08 14:20:00|3141.8|3136.3|3141.3|3135.3|3141.8|3136.3|3141.3|3135.3|0
1602167100000|2020-10-08 14:25:00|3140.3|3134.8|3142.3|3136.8|3142.3|3136.8|3139.3|3132.3|0
1602167400000|2020-10-08 14:30:00|3141.8|3136.3|3150.3|3140.3|3151.8|3140.3|3141.8|3131.8|0
1602167700000|2020-10-08 14:35:00|3150.8|3140.8|3142.8|3135.8|3151.3|3140.8|3142.8|3135.8|5
1602168000000|2020-10-08 14:40:00|3142.3|3135.3|3141.8|3135.8|3142.3|3135.8|3141.3|3134.8|0
1602168300000|2020-10-08 14:45:00|3141.3|3136.3|3143.3|3136.8|3143.8|3138.3|3141.3|3136.3|0
1602168600000|2020-10-08 14:50:00|3142.8|3136.3|3140.3|3133.8|3142.8|3136.3|3140.3|3133.8|0
1602168900000|2020-10-08 14:55:00|3140.8|3133.3|3140.3|3134.3|3140.8|3134.8|3140.3|3133.3|0
1602169200000|2020-10-08 15:00:00|3139.8|3134.8|3141.8|3136.3|3142.3|3136.8|3139.8|3134.8|0
1602169500000|2020-10-08 15:05:00|3142.3|3136.8|3143.3|3137.3|3143.3|3137.8|3141.8|3136.8|0
1602169800000|2020-10-08 15:10:00|3142.8||3142.3||3142.8||3142.3||0
1602170100000|2020-10-08 15:15:00|3142.8||3142.3||3142.8||3142.3||0
1602170400000|2020-10-08 15:20:00|3141.3|3137.8|3141.3|3135.3|3141.3|3137.8|3140.8|3134.3|7
1602170700000|2020-10-08 15:25:00|3140.8|3134.8|3142.3|3135.3|3142.3|3135.8|3136.8|3133.8|1
1602171000000|2020-10-08 15:30:00|3141.8|3134.8|3139.3|3132.3|3146.3|3135.8|3135.3|3128.3|0
1602171300000|2020-10-08 15:35:00|3139.8|3131.8|3146.8|3124.3|3152.8|3131.8|3139.8|3117.8|0
1602171600000|2020-10-08 15:40:00|3153.3|3121.3|3153.3|3121.3|3153.3|3123.3|3153.3|3120.8|0
1602171900000|2020-10-08 15:45:00||3119.3||3122.3||3122.3||3119.3|0
1602172200000|2020-10-08 15:50:00||3119.3||3119.3||3119.3||3119.3|0
1602173100000|2020-10-08 16:05:00|3152.8||3152.3||3152.8||3152.3||0
1602177900000|2020-10-08 17:25:00|3136.8||3136.8||3136.8||3136.8||0
1602223200000|2020-10-09 06:00:00|3166.8|3118.8|3172.3|3119.3|3172.3|3120.3|3165.3|3118.8|0
1602226500000|2020-10-09 06:55:00|3171.8|3119.8|3170.8|3123.8|3171.8|3123.8|3170.8|3119.8|0
1602226800000|2020-10-09 07:00:00|3157.8|3124.8|3147.3|3139.3|3157.8|3143.8|3145.3|3124.8|0
1602227100000|2020-10-09 07:05:00|3146.8|3138.8|3146.8|3139.3|3147.8|3141.8|3141.3|3131.8|0
1602227400000|2020-10-09 07:10:00|3146.3|3138.8|3140.8|3130.3|3146.3|3138.8|3139.8|3128.3|0
1602227700000|2020-10-09 07:15:00|3141.3|3129.8|3142.3|3136.8|3142.8|3136.8|3140.3|3127.8|0
1602228000000|2020-10-09 07:20:00|3142.8|3136.3|3143.8|3137.8|3143.8|3137.8|3142.8|3135.8|0
1602228300000|2020-10-09 07:25:00|3144.3|3138.3|3143.3|3137.8|3144.8|3139.3|3143.3|3136.8|0
1602228600000|2020-10-09 07:30:00|3143.8|3138.3|3144.3|3138.8|3147.3|3141.8|3143.8|3137.8|0
1602228900000|2020-10-09 07:35:00|3143.8|3138.3|3142.8|3136.8|3144.8|3138.3|3142.3|3135.8|0
1602229200000|2020-10-09 07:40:00|3142.3|3137.3|3144.3|3137.8|3144.8|3138.8|3142.3|3137.3|0
1602229500000|2020-10-09 07:45:00|3144.8|3138.8|3145.3|3138.8|3145.3|3139.8|3144.3|3138.8|0
1602229800000|2020-10-09 07:50:00|3145.8|3139.3|3144.8|3138.8|3145.8|3139.8|3144.3|3137.8|0
1602230100000|2020-10-09 07:55:00|3144.3|3138.3|3142.8|3137.3|3144.3|3138.3|3142.8|3136.3|0
1602230400000|2020-10-09 08:00:00|3143.3|3137.8|3144.8|3138.8|3144.8|3138.8|3143.3|3137.8|0
1602230700000|2020-10-09 08:05:00|3144.3|3138.3|3141.3|3135.3|3144.8|3138.3|3141.3|3134.3|0
1602231000000|2020-10-09 08:10:00|3141.8|3134.8|3140.8|3134.8|3141.8|3135.3|3140.3|3134.3|0
1602231300000|2020-10-09 08:15:00|3140.3|3134.3|3141.3|3135.8|3141.3|3135.8|3139.8|3133.8|0
1602231600000|2020-10-09 08:20:00|3140.8|3135.3|3141.3|3134.8|3141.8|3136.3|3140.8|3134.8|0
1602231900000|2020-10-09 08:25:00|3141.8|3134.3|3140.3|3133.8|3141.8|3136.3|3140.3|3133.8|0
1602232200000|2020-10-09 08:30:00|3139.3|3133.3|3138.3|3132.3|3139.3|3133.3|3138.3|3132.3|0
1602232500000|2020-10-09 08:35:00|3138.8|3131.8|3138.8|3131.8|3138.8|3133.8|3138.8|3131.8|0
1602232800000|2020-10-09 08:40:00|3138.3|3131.3|3136.8|3130.8|3138.3|3131.3|3136.8|3130.3|0
1602233100000|2020-10-09 08:45:00|3137.3|3130.3|3138.3|3131.3|3138.3|3133.3|3137.3|3130.3|0
1602233400000|2020-10-09 08:50:00|3138.8|3131.8|3140.3|3134.8|3140.8|3134.8|3138.8|3131.8|0
1602233700000|2020-10-09 08:55:00|3140.8|3134.3|3138.3|3132.3|3140.8|3134.3|3138.3|3131.3|0
1602234000000|2020-10-09 09:00:00|3138.8|3133.3|3140.3|3135.3|3140.3|3135.3|3138.3|3132.8|0
1602234300000|2020-10-09 09:05:00||3134.8||3134.8||3134.8||3133.3|0
1602234600000|2020-10-09 09:10:00||3134.3||3133.8||3134.3||3133.8|0
1602234900000|2020-10-09 09:15:00||3134.3||3133.3||3134.8||3133.3|0
1602235200000|2020-10-09 09:20:00|3139.8|3132.8|3138.8|3132.8|3139.8|3133.8|3138.8|3132.8|0
1602235500000|2020-10-09 09:25:00|3138.3|3132.3|3135.8|3129.8|3138.3|3132.3|3135.8|3129.8|0
1602235800000|2020-10-09 09:30:00|3134.8|3129.3|3135.3|3129.8|3135.3|3129.8|3134.8|3128.8|0
1602236100000|2020-10-09 09:35:00|3135.8|3130.8|3137.8|3132.8|3138.3|3132.8|3135.8|3130.8|0
1602236400000|2020-10-09 09:40:00|3138.3|3133.8|3140.3|3134.3|3140.3|3134.3|3138.3|3133.3|0
1602236700000|2020-10-09 09:45:00|3140.8|3134.8|3143.8|3138.3|3143.8|3138.8|3140.8|3134.8|0
1602237000000|2020-10-09 09:50:00|3144.3|3137.8|3143.8|3137.8|3144.3|3137.8|3143.8|3137.8|0
1602237300000|2020-10-09 09:55:00||3137.3||3137.8||3138.3||3137.3|0
1602237600000|2020-10-09 10:00:00|3144.3|3138.8|3145.8|3140.3|3146.3|3140.3|3143.8|3138.3|0
1602237900000|2020-10-09 10:05:00|3146.3|3139.8|3146.8|3141.3|3146.8|3141.8|3145.8|3139.8|0
1602238200000|2020-10-09 10:10:00|3147.3|3141.8|3148.3|3142.8|3148.8|3143.3|3146.8|3141.8|0
1602238500000|2020-10-09 10:15:00|3148.8|3143.3|3148.8|3142.8|3148.8|3143.8|3148.3|3142.8|0
1602238800000|2020-10-09 10:20:00||3142.3||3142.3||3142.3||3142.3|0
1602239100000|2020-10-09 10:25:00||3142.8||3143.3||3143.3||3142.8|0
1602239400000|2020-10-09 10:30:00|3149.3|3142.8|3149.3|3143.8|3149.3|3143.8|3149.3|3141.8|0
1602239700000|2020-10-09 10:35:00|3149.8|3144.3|3152.8|3147.8|3152.8|3147.8|3149.3|3144.3|0
1602240000000|2020-10-09 10:40:00|3153.3|3147.3|3153.3|3147.3|3153.3|3147.3|3152.8|3147.3|0
1602240300000|2020-10-09 10:45:00|3152.8|3146.8|3152.3|3146.8|3152.8|3146.8|3152.3|3145.8|0
1602240600000|2020-10-09 10:50:00|3152.8|3146.3|3152.8|3146.8|3152.8|3146.8|3152.8|3145.8|0
1602240900000|2020-10-09 10:55:00|3152.3|3146.3|3152.3|3146.3|3152.3|3146.3|3152.3|3146.3|0
1602241200000|2020-10-09 11:00:00|3157.8|3145.8|3152.8|3146.3|3160.3|3147.3|3152.8|3141.3|0
1602241500000|2020-10-09 11:05:00|3153.3|3146.8|3153.3|3147.3|3153.8|3147.3|3152.8|3146.8|0
1602241800000|2020-10-09 11:10:00|3153.8|3147.8|3153.3|3147.8|3153.8|3148.3|3153.3|3147.8|0
1602242100000|2020-10-09 11:15:00|3153.8|3148.3|3154.8|3149.3|3154.8|3149.3|3153.8|3148.3|0
1602242400000|2020-10-09 11:20:00|3155.3|3149.8|3157.3|3151.3|3157.3|3151.3|3155.3|3149.8|0
1602242700000|2020-10-09 11:25:00|3157.8|3152.3|3158.8|3153.3|3158.8|3153.3|3157.3|3152.3|0
1602243000000|2020-10-09 11:30:00|3158.3|3152.8|3158.8|3153.8|3158.8|3154.3|3158.3|3152.3|0
1602243300000|2020-10-09 11:35:00|3158.3|3153.3|3158.3|3152.8|3158.8|3153.3|3158.3|3151.8|0
1602243600000|2020-10-09 11:40:00|3158.8|3153.3|3158.8|3154.8|3158.8|3154.8|3158.3|3153.3|0
1602243900000|2020-10-09 11:45:00|3160.3|3155.3|3163.3|3157.8|3163.3|3157.8|3159.8|3155.3|1
1602244200000|2020-10-09 11:50:00|3163.8|3158.3|3164.8|3158.3|3164.8|3158.8|3163.3|3158.3|0
1602244500000|2020-10-09 11:55:00|3166.8|3158.8|3166.3|3158.3|3166.8|3160.8|3166.3|3158.3|0
1602244800000|2020-10-09 12:00:00|3166.8|3158.8|3166.3|3161.3|3167.3|3161.3|3166.3|3158.8|0
1602245100000|2020-10-09 12:05:00|3166.8|3160.8|3167.3|3160.8|3167.3|3160.8|3166.8|3160.8|0
1602245400000|2020-10-09 12:10:00||3161.3||3161.3||3161.8||3160.8|0
1602245700000|2020-10-09 12:15:00||3161.8||3161.3||3162.3||3161.3|0
1602246000000|2020-10-09 12:20:00||3160.8||3160.8||3160.8||3160.8|0
1602246300000|2020-10-09 12:25:00|3166.8|3160.3|3166.3|3159.3|3166.8|3161.3|3166.3|3159.3|3
1602246600000|2020-10-09 12:30:00|3165.8|3158.8|3164.3|3158.3|3165.8|3158.8|3164.3|3157.3|0
1602246900000|2020-10-09 12:35:00||3158.8||3158.8||3159.3||3157.8|0
1602247200000|2020-10-09 12:40:00|3163.8|3158.3|3163.3|3156.8|3163.8|3158.3|3163.3|3156.8|0
1602247500000|2020-10-09 12:45:00|3162.8|3156.3|3163.3|3156.8|3163.8|3157.8|3162.8|3156.3|0
1602247800000|2020-10-09 12:50:00|3162.8|3156.3|3162.3|3155.3|3162.8|3156.3|3162.3|3155.3|0
1602248100000|2020-10-09 12:55:00|3161.8|3154.8|3160.3|3154.3|3161.8|3154.8|3160.3|3153.8|0
1602248400000|2020-10-09 13:00:00|3160.8|3154.8|3161.8|3157.8|3161.8|3157.8|3160.3|3154.8|0
1602248700000|2020-10-09 13:05:00||3158.3||3157.8||3158.3||3157.8|0
1602249000000|2020-10-09 13:10:00|3162.3|3158.3|3163.3|3157.8|3163.3|3158.3|3162.3|3157.8|1
1602249300000|2020-10-09 13:15:00|3163.8|3157.3|3163.8|3157.3|3163.8|3157.3|3163.3|3157.3|0
1602249600000|2020-10-09 13:20:00|3163.3|3156.8|3162.8|3155.8|3163.3|3156.8|3162.8|3155.8|0
1602249900000|2020-10-09 13:25:00|3162.3|3155.3|3158.3|3152.3|3162.3|3155.3|3158.3|3151.3|0
1602250200000|2020-10-09 13:30:00|3158.8|3152.8|3164.3|3158.8|3164.3|3158.8|3158.8|3152.8|0
1602250500000|2020-10-09 13:35:00|3164.8|3159.3|3167.8|3161.8|3168.8|3163.3|3164.8|3159.3|0
1602250800000|2020-10-09 13:40:00|3168.3|3162.3|3168.3|3160.3|3169.8|3164.8|3168.3|3160.3|0
1602251100000|2020-10-09 13:45:00|3167.8|3159.8|3166.3|3160.8|3167.8|3160.8|3163.8|3157.3|0
1602251400000|2020-10-09 13:50:00|3166.8|3160.3|3165.3|3158.8|3166.8|3161.3|3165.3|3158.8|0
1602251700000|2020-10-09 13:55:00|3165.8|3159.3|3166.8|3159.3|3166.8|3159.8|3165.3|3158.3|0
1602252000000|2020-10-09 14:00:00|3165.8|3158.8|3167.8|3162.3|3168.3|3162.8|3165.8|3158.8|0
1602252300000|2020-10-09 14:05:00|3167.3|3161.8|3165.8|3159.3|3167.3|3161.8|3165.8|3159.3|0
1602252600000|2020-10-09 14:10:00|3165.3|3158.8|3163.8|3157.8|3165.3|3158.8|3163.8|3157.3|0
1602252900000|2020-10-09 14:15:00|3164.3|3158.3|3164.8|3158.8|3164.8|3159.8|3163.8|3158.3|0
1602253200000|2020-10-09 14:20:00|3164.3|3158.3|3164.8|3159.3|3164.8|3159.3|3163.8|3157.3|0
1602253500000|2020-10-09 14:25:00||3158.8||3158.3||3158.8||3157.8|0
1602253800000|2020-10-09 14:30:00|3165.3|3158.8|3166.8|3160.8|3167.3|3161.3|3164.8|3158.8|0
1602254100000|2020-10-09 14:35:00|3167.3|3161.3|3168.8|3162.8|3169.3|3162.8|3166.8|3161.3|0
1602254400000|2020-10-09 14:40:00|3169.3|3163.3|3169.8|3163.8|3169.8|3163.8|3169.3|3163.3|0
1602254700000|2020-10-09 14:45:00||3163.3||3162.3||3163.3||3162.3|0
1602255000000|2020-10-09 14:50:00|3169.3|3161.8|3168.8|3161.3|3169.3|3161.8|3168.8|3161.3|0
1602255300000|2020-10-09 14:55:00||3161.8||3163.3||3163.3||3161.8|0
1602255600000|2020-10-09 15:00:00|3169.3|3163.8|3170.8|3165.3|3170.8|3165.3|3168.8|3163.8|0
1602255900000|2020-10-09 15:05:00|3171.3|3166.3|3172.8|3168.3|3172.8|3168.3|3171.3|3166.3|0
1602256200000|2020-10-09 15:10:00|3173.8|3167.8|3174.3|3167.8|3174.3|3167.8|3173.8|3167.8|1
1602256500000|2020-10-09 15:15:00||3167.3||3166.8||3167.3||3166.8|0
1602256800000|2020-10-09 15:20:00||3166.3||3166.3||3166.3||3166.3|2
1602257100000|2020-10-09 15:25:00|3173.8|3165.8|3174.3|3164.3|3174.3|3165.8|3173.3|3164.3|0
1602257400000|2020-10-09 15:30:00|3174.8|3163.8|3180.3|3161.3|3181.8|3163.8|3174.8|3159.8|0
1602257700000|2020-10-09 15:35:00|3186.3|3154.8|3186.8|3157.3|3186.8|3158.8|3181.3|3154.8|0
1602258000000|2020-10-09 15:40:00|3220.8|3151.3|3192.3|3151.3|3220.8|3151.3|3192.3|3151.3|0
1602258300000|2020-10-09 15:45:00|3187.8|3151.8|3197.8|3155.8|3197.8|3161.8|3183.3|3132.3|0
1602258900000|2020-10-09 15:55:00|3227.8|3156.8|3196.8|3157.3|3227.8|3157.3|3196.8|3149.3|0
1602259200000|2020-10-09 16:00:00|3196.3|3150.3|3194.8|3159.8|3227.8|3159.8|3194.8|3132.3|0
1602259800000|2020-10-09 16:10:00|3194.3|3152.8|3194.3|3160.3|3194.3|3160.3|3194.3|3152.8|0
1602260400000|2020-10-09 16:20:00|3193.8|3132.3|3193.8|3159.3|3193.8|3159.3|3193.8|3132.3|0
1602260700000|2020-10-09 16:25:00|3192.8|3152.8|3192.8|3153.3|3192.8|3153.3|3192.8|3146.3|0
1602261000000|2020-10-09 16:30:00|3192.3|3146.3|3192.3|3157.3|3192.3|3157.3|3192.3|3146.3|0
1602261600000|2020-10-09 16:40:00|3199.3|3157.8|3191.8|3157.8|3199.3|3157.8|3191.8|3157.8|0
1602262200000|2020-10-09 16:50:00|3191.3|3152.3|3191.3|3156.8|3191.3|3156.8|3191.3|3152.3|0
1602263400000|2020-10-09 17:10:00|3223.8|3157.3|3190.8|3157.3|3223.8|3157.3|3190.8|3157.3|0
1602264000000|2020-10-09 17:20:00|3190.3|3152.3|3190.3|3157.8|3190.3|3157.8|3190.3|3152.3|0
1602265800000|2020-10-09 17:50:00|3189.8|3152.3|3189.8|3158.3|3189.8|3158.3|3189.8|3152.3|0
1602266700000|2020-10-09 18:05:00|3222.3|3152.3|3195.3|3159.3|3222.3|3159.3|3189.8|3152.3|0
1602267300000|2020-10-09 18:15:00||3152.3||3152.3||3152.3||3152.3|0
1602267600000|2020-10-09 18:20:00|3202.3||3194.8||3202.3||3194.8||0
1602268200000|2020-10-09 18:30:00||3152.8||3155.8||3155.8||3152.8|0
1602268500000|2020-10-09 18:35:00|3194.3|3152.3|3194.3|3152.3|3194.3|3156.3|3194.3|3152.3|0
1602269700000|2020-10-09 18:55:00|3220.8||3193.8||3220.8||3193.8||0
1602270000000|2020-10-09 19:00:00|3220.8||3193.3||3220.8||3193.3||0
1602270300000|2020-10-09 19:05:00|3200.3||3192.8||3200.3||3192.8||0
1602270900000|2020-10-09 19:15:00|3199.8||3192.3||3199.8||3192.3||0
1602271500000|2020-10-09 19:25:00|3223.3||3191.8||3223.3||3191.8||0
1602272100000|2020-10-09 19:35:00|3191.3||3191.3||3191.3||3191.3||0
1602272400000|2020-10-09 19:40:00|3221.8||3190.3||3221.8||3190.3||0
1602482400000|2020-10-12 06:00:00|3215.6|3165.1|3194.6|3144.1|3242.6|3168.1|3194.6|3144.1|0
1602484200000|2020-10-12 06:30:00||3145.1||3155.6||3155.6||3145.1|0
1602485700000|2020-10-12 06:55:00|3194.1|3156.1|3194.1|3150.1|3194.1|3156.1|3194.1|3150.1|0
1602486000000|2020-10-12 07:00:00|3194.6|3144.6|3183.6|3175.6|3194.6|3181.6|3181.1|3144.6|0
1602486300000|2020-10-12 07:05:00|3183.1|3175.1|3172.6|3167.1|3183.1|3177.1|3172.6|3167.1|0
1602486600000|2020-10-12 07:10:00|3175.1|3167.6|3178.6|3172.1|3178.6|3174.6|3175.1|3167.6|6
1602486900000|2020-10-12 07:15:00|3179.1|3172.6|3179.1|3172.6|3180.6|3174.6|3175.6|3171.6|2
1602487200000|2020-10-12 07:20:00|3179.6|3173.1|3178.1|3170.1|3181.6|3175.6|3178.1|3169.6|0
1602487500000|2020-10-12 07:25:00|3177.6|3169.6|3175.1|3168.6|3177.6|3169.6|3175.1|3166.6|0
1602487800000|2020-10-12 07:30:00|3176.1|3168.1|3178.6|3173.1|3179.1|3173.6|3176.1|3167.1|0
1602488100000|2020-10-12 07:35:00|3179.1|3172.6|3183.1|3175.1|3183.6|3177.1|3178.1|3172.6|0
1602488400000|2020-10-12 07:40:00|3182.6|3174.6|3182.1|3176.1|3182.6|3176.1|3182.1|3173.1|0
1602488700000|2020-10-12 07:45:00|3182.6|3175.6|3184.6|3177.6|3185.1|3179.6|3182.6|3175.1|0
1602489000000|2020-10-12 07:50:00|3185.1|3178.1|3186.1|3178.6|3186.6|3180.6|3185.1|3178.1|0
1602489300000|2020-10-12 07:55:00|3185.6|3178.1|3186.1|3180.1|3186.6|3181.1|3184.1|3176.6|0
1602489600000|2020-10-12 08:00:00|3186.6|3180.6|3189.6|3184.1|3189.6|3184.1|3186.6|3180.6|0
1602489900000|2020-10-12 08:05:00|3190.1|3183.6|3190.1|3183.6|3190.6|3185.1|3190.1|3183.6|0
1602490200000|2020-10-12 08:10:00|3189.1|3183.1|3190.6|3185.1|3190.6|3185.1|3188.1|3181.6|0
1602490500000|2020-10-12 08:15:00|3191.1|3185.6|3192.1|3186.6|3192.1|3186.6|3190.6|3184.1|0
1602490800000|2020-10-12 08:20:00|3191.6|3186.1|3196.6|3190.6|3196.6|3190.6|3191.1|3186.1|3
1602491100000|2020-10-12 08:25:00|3196.1|3191.1|3200.6|3194.1|3202.1|3196.6|3196.1|3191.1|2
1602491400000|2020-10-12 08:30:00|3200.1|3194.6|3196.6|3189.6|3200.1|3195.1|3196.6|3189.6|0
1602491700000|2020-10-12 08:35:00|3196.1|3189.1|3194.1|3189.1|3196.1|3189.1|3192.6|3185.6|0
1602492000000|2020-10-12 08:40:00|3194.6|3188.6|3195.6|3189.1|3196.1|3190.6|3194.1|3188.6|0
1602492300000|2020-10-12 08:45:00|3194.6|3188.6|3194.1|3187.6|3194.6|3188.6|3192.6|3185.6|0
1602492600000|2020-10-12 08:50:00|3193.6|3187.1|3189.1|3182.6|3193.6|3187.1|3189.1|3182.6|0
1602492900000|2020-10-12 08:55:00|3189.6|3183.1|3190.1|3183.1|3190.6|3184.6|3189.6|3183.1|0
1602493200000|2020-10-12 09:00:00|3190.6|3183.6|3190.6|3184.6|3191.1|3185.6|3190.1|3183.6|0
1602493500000|2020-10-12 09:05:00|3188.1|3184.1|3189.1|3182.6|3190.1|3184.1|3188.1|3182.6|1
1602493800000|2020-10-12 09:10:00|3189.6|3183.1|3193.1|3186.6|3193.1|3186.6|3189.6|3183.1|0
1602494100000|2020-10-12 09:15:00|3192.6|3186.1|3192.1|3185.6|3193.1|3186.1|3192.1|3185.6|0
1602494400000|2020-10-12 09:20:00|3191.6|3185.1|3189.1|3182.6|3191.6|3185.1|3189.1|3182.6|0
1602494700000|2020-10-12 09:25:00|3189.6|3183.1|3190.1|3184.1|3190.1|3184.1|3189.6|3183.1|0
1602495000000|2020-10-12 09:30:00|3190.6|3184.6|3191.6|3185.6|3192.1|3186.1|3190.6|3184.6|0
1602495300000|2020-10-12 09:35:00|3192.1|3186.6|3193.1|3187.1|3193.6|3187.6|3192.1|3186.1|0
1602495600000|2020-10-12 09:40:00|3192.6|3186.6|3192.1|3185.6|3192.6|3186.6|3192.1|3185.6|0
1602495900000|2020-10-12 09:45:00|3192.6|3185.1|3192.6|3186.6|3193.1|3187.1|3192.6|3185.1|0
1602496200000|2020-10-12 09:50:00|3192.1|3186.1|3192.1|3185.6|3192.1|3186.1|3191.6|3185.6|0
1602496500000|2020-10-12 09:55:00|3192.6|3186.1|3194.1|3187.6|3194.6|3188.6|3192.6|3186.1|0
1602496800000|2020-10-12 10:00:00|3194.6|3188.1|3195.1|3188.6|3195.1|3188.6|3194.1|3187.6|0
1602497100000|2020-10-12 10:05:00|3194.6|3189.1|3196.6|3191.1|3197.1|3191.1|3194.6|3189.1|0
1602497400000|2020-10-12 10:10:00|3197.1|3191.6|3197.6|3191.6|3197.6|3192.1|3197.1|3191.1|0
1602497700000|2020-10-12 10:15:00|3198.1|3192.1|3199.1|3193.6|3199.6|3193.6|3198.1|3192.1|0
1602498000000|2020-10-12 10:20:00|3198.6|3193.1|3199.1|3193.1|3199.1|3193.6|3198.1|3191.6|0
1602498300000|2020-10-12 10:25:00|3199.6|3194.1|3199.6|3194.1|3200.1|3196.6|3199.1|3193.1|6
1602498600000|2020-10-12 10:30:00|3199.1|3193.6|3199.6|3192.6|3200.1|3194.6|3199.1|3192.6|0
1602499200000|2020-10-12 10:40:00|3200.1|3193.1|3201.1|3194.6|3201.6|3195.6|3200.1|3193.1|0
1602499500000|2020-10-12 10:45:00|3201.6|3195.1|3201.6|3195.6|3201.6|3195.6|3201.1|3195.1|0
1602499800000|2020-10-12 10:50:00|3201.1|3196.6|3201.6|3194.6|3202.1|3196.6|3199.1|3194.6|2
1602500100000|2020-10-12 10:55:00|3202.1|3195.1|3202.1|3196.1|3202.1|3196.6|3201.6|3195.1|0
1602500400000|2020-10-12 11:00:00|3214.6|3195.6|3202.1|3195.1|3214.6|3196.1|3202.1|3149.6|0
1602500700000|2020-10-12 11:05:00|3201.6|3195.6|3201.1|3195.1|3201.6|3196.1|3201.1|3195.1|0
1602501000000|2020-10-12 11:10:00|3201.6|3194.6|3201.6|3195.1|3201.6|3195.1|3201.6|3194.1|0
1602501300000|2020-10-12 11:15:00|3201.1|3195.6|3202.1|3196.1|3202.1|3196.1|3201.1|3195.6|0
1602501600000|2020-10-12 11:20:00|3201.6|3195.6|3201.6|3195.6|3202.1|3195.6|3201.1|3195.6|0
1602501900000|2020-10-12 11:25:00|3202.1|3196.6|3203.6|3197.1|3204.1|3198.6|3202.1|3196.6|0
1602502200000|2020-10-12 11:30:00|3204.6|3196.6|3206.1|3200.6|3206.1|3203.1|3204.1|3196.6|1
1602502500000|2020-10-12 11:35:00|3206.6|3201.6|3207.6|3202.1|3208.1|3202.1|3206.6|3201.1|0
1602502800000|2020-10-12 11:40:00|3208.1|3204.1|3208.1|3200.6|3209.1|3206.1|3208.1|3200.6|1
1602503100000|2020-10-12 11:45:00|3207.6|3201.1|3207.6|3201.6|3207.6|3202.6|3207.1|3201.1|0
1602503400000|2020-10-12 11:50:00|3207.1|3201.1|3206.6|3200.1|3207.1|3201.1|3206.6|3200.1|0
1602503700000|2020-10-12 11:55:00|3206.1|3199.6|3206.6|3200.6|3206.6|3200.6|3205.6|3199.6|0
1602504000000|2020-10-12 12:00:00|3207.1||3206.6||3207.1||3206.6||0
1602504300000|2020-10-12 12:05:00|3207.1|3201.6|3208.1|3201.6|3208.1|3201.6|3206.6|3200.6|0
1602504600000|2020-10-12 12:10:00|3207.6|3202.1|3208.6|3202.1|3209.1|3202.6|3207.6|3202.1|0
1602504900000|2020-10-12 12:15:00||3201.6||3201.1||3201.6||3201.1|0
1602505200000|2020-10-12 12:20:00|3208.1|3201.6|3211.6|3205.1|3211.6|3205.1|3208.1|3201.6|0
1602505500000|2020-10-12 12:25:00|3211.1|3205.6|3210.6|3204.6|3212.1|3206.1|3210.6|3204.1|0
1602505800000|2020-10-12 12:30:00|3211.1|3204.1|3211.6|3206.1|3211.6|3206.1|3211.1|3204.1|1
1602506100000|2020-10-12 12:35:00|3212.1|3205.6|3214.6|3209.1|3214.6|3209.1|3212.1|3205.1|0
1602506400000|2020-10-12 12:40:00|3215.1|3208.6|3215.1|3208.6|3216.1|3210.6|3214.6|3208.6|0
1602506700000|2020-10-12 12:45:00|3215.6|3209.1|3214.6|3208.1|3215.6|3210.6|3214.6|3208.1|0
1602507000000|2020-10-12 12:50:00|3214.1|3207.6|3211.6|3205.1|3214.1|3207.6|3211.6|3205.1|0
1602507300000|2020-10-12 12:55:00|3212.1|3205.6|3212.6|3206.6|3212.6|3207.1|3211.6|3205.6|0
1602507600000|2020-10-12 13:00:00|3212.1|3207.1|3213.1|3207.1|3213.6|3207.6|3212.1|3207.1|0
1602507900000|2020-10-12 13:05:00|3213.6|3207.6|3213.1|3206.1|3213.6|3208.1|3213.1|3206.1|0
1602508200000|2020-10-12 13:10:00||3206.6||3207.1||3207.1||3206.6|0
1602508800000|2020-10-12 13:20:00|3212.6|3206.6|3210.1|3203.6|3212.6|3206.6|3209.6|3203.6|1
1602509100000|2020-10-12 13:25:00|3209.6|3203.1|3208.6|3202.6|3209.6|3203.1|3208.1|3201.6|0
1602509400000|2020-10-12 13:30:00|3209.1|3203.1|3210.1|3205.1|3210.6|3205.1|3208.6|3202.6|0
1602509700000|2020-10-12 13:35:00|3210.6|3206.1|3209.6|3203.1|3212.1|3206.6|3209.6|3203.1|0
1602510000000|2020-10-12 13:40:00|3209.1|3202.6|3207.6|3200.6|3209.1|3203.6|3207.6|3200.6|0
1602510300000|2020-10-12 13:45:00|3207.1|3200.1|3208.1|3201.6|3208.1|3203.1|3206.6|3200.1|0
1602510600000|2020-10-12 13:50:00|3207.6|3202.1|3207.1|3201.1|3207.6|3202.6|3207.1|3200.6|0
1602510900000|2020-10-12 13:55:00|3207.6|3202.1|3208.1|3201.1|3208.6|3203.1|3207.1|3201.1|0
1602511200000|2020-10-12 14:00:00|3208.6|3201.6|3208.1|3202.6|3208.6|3203.1|3208.1|3201.6|0
1602511500000|2020-10-12 14:05:00|3208.6|3203.1|3209.6|3203.6|3211.1|3205.6|3208.6|3202.6|0
1602511800000|2020-10-12 14:10:00|3209.1|3203.1|3210.1|3204.6|3210.1|3204.6|3209.1|3203.1|0
1602512100000|2020-10-12 14:15:00|3210.6|3205.1|3210.6|3204.6|3211.1|3206.1|3210.1|3204.6|0
1602512400000|2020-10-12 14:20:00|3210.1|3205.1|3210.6|3203.6|3211.1|3205.6|3210.1|3203.6|0
1602512700000|2020-10-12 14:25:00|3210.1|3204.1|3210.1|3202.6|3210.6|3205.6|3210.1|3202.6|0
1602513000000|2020-10-12 14:30:00|3209.6|3202.1|3208.1|3202.1|3209.6|3202.1|3208.1|3201.1|0
1602513300000|2020-10-12 14:35:00|3208.6|3203.1|3208.6|3202.6|3209.1|3203.1|3208.1|3202.1|0
1602513600000|2020-10-12 14:40:00|3208.1|3202.1|3208.1|3202.1|3208.6|3203.1|3208.1|3202.1|0
1602513900000|2020-10-12 14:45:00|3208.6|3202.6|3211.6|3205.1|3211.6|3205.1|3208.6|3202.6|0
1602514200000|2020-10-12 14:50:00|3212.1|3205.6|3212.1|3206.1|3212.6|3206.6|3211.6|3205.6|0
1602514500000|2020-10-12 14:55:00|3212.6|3206.6|3213.1|3207.1|3213.6|3207.1|3212.6|3206.6|1
1602514800000|2020-10-12 15:00:00|3213.6|3207.6|3215.6|3210.1|3215.6|3210.1|3213.1|3207.6|0
1602515100000|2020-10-12 15:05:00|3216.1|3209.6|3216.6|3210.6|3216.6|3211.1|3215.6|3209.6|0
1602515400000|2020-10-12 15:10:00|3217.1|3211.1|3216.6|3210.6|3217.1|3211.6|3216.1|3210.6|0
1602515700000|2020-10-12 15:15:00|3217.1||3217.1||3217.1||3216.6||2
1602516000000|2020-10-12 15:20:00|3217.6|3211.1|3216.6|3211.6|3217.6|3212.1|3216.6|3211.1|0
1602516300000|2020-10-12 15:25:00|3216.1|3211.1|3217.1|3209.6|3217.1|3211.1|3216.1|3209.6|5
1602516600000|2020-10-12 15:30:00|3216.6|3209.1|3216.6|3208.6|3223.1|3209.1|3215.1|3207.6|0
1602516900000|2020-10-12 15:35:00|3222.1|3208.1|3224.1|3196.1|3224.1|3208.1|3222.1|3165.6|0
1602517200000|2020-10-12 15:40:00||3165.6||3197.1||3197.1||3165.6|0
1602517800000|2020-10-12 15:50:00|3223.6||3223.6||3223.6||3223.6||0
1602518100000|2020-10-12 15:55:00||3197.6||3191.6||3197.6||3162.6|0
1602518400000|2020-10-12 16:00:00||3162.6||3193.6||3193.6||3162.6|0
1602518700000|2020-10-12 16:05:00|3224.1||3224.1||3224.1||3224.1||0
1602519600000|2020-10-12 16:20:00||3186.6||3194.1||3194.1||3186.6|0
1602520200000|2020-10-12 16:30:00||3187.1||3195.1||3195.1||3187.1|0
1602520800000|2020-10-12 16:40:00||3169.6||3197.1||3197.1||3169.6|0
1602521100000|2020-10-12 16:45:00|3233.6|3190.1|3233.1|3197.6|3233.6|3197.6|3233.1|3190.1|0
1602521400000|2020-10-12 16:50:00||3190.6||3198.1||3198.1||3190.6|0
1602521700000|2020-10-12 16:55:00||3191.1||3198.6||3198.6||3191.1|0
1602522000000|2020-10-12 17:00:00||3169.6||3199.6||3199.6||3169.6|0
1602522900000|2020-10-12 17:15:00||3192.6||3200.6||3200.6||3171.1|0
1602523200000|2020-10-12 17:20:00||3171.1||3201.1||3201.1||3171.1|0
1602523800000|2020-10-12 17:30:00||3194.1||3201.6||3201.6||3194.1|0
1602524700000|2020-10-12 17:45:00||3202.6||3203.1||3203.1||3195.1|0
1602525600000|2020-10-12 18:00:00||3196.1||3203.6||3203.6||3196.1|0
1602525900000|2020-10-12 18:05:00||3171.1||3204.1||3204.1||3171.1|0
1602526500000|2020-10-12 18:15:00||3197.1||3204.6||3204.6||3197.1|0
1602527100000|2020-10-12 18:25:00||3197.6||3199.6||3199.6||3172.6|0
1602527400000|2020-10-12 18:30:00||3192.6||3200.6||3200.6||3172.6|0
1602528000000|2020-10-12 18:40:00||3193.6||3190.6||3209.6||3172.6|0
1602528600000|2020-10-12 18:50:00||3183.6||3191.1||3191.1||3183.6|0
1602529500000|2020-10-12 19:05:00|||||||||1
1602530100000|2020-10-12 19:15:00||3188.1||3194.6||3206.6||3182.1|0
1602530700000|2020-10-12 19:25:00||3192.6||3195.1||3195.1||3192.6|0
1602531000000|2020-10-12 19:30:00||3192.6||3195.6||3195.6||3192.6|0
1602531900000|2020-10-12 19:45:00||3192.6||3196.6||3196.6||3192.6|0
1602532200000|2020-10-12 19:50:00||3194.1||3197.6||3197.6||3194.1|0
1602532500000|2020-10-12 19:55:00||3195.6||3199.1||3199.1||3195.6|0
1602568800000|2020-10-13 06:00:00|3233.6|3200.1|3233.6|3166.6|3233.6|3201.6|3233.1|3166.6|0
1602569400000|2020-10-13 06:10:00||3168.1||3202.6||3202.6||3168.1|0
1602570900000|2020-10-13 06:35:00||3217.1||3217.1||3217.1||3217.1|0
1602571500000|2020-10-13 06:45:00|3229.1||3233.6||3233.6||3229.1||0
1602572100000|2020-10-13 06:55:00|3233.1|3181.1|3230.6|3182.1|3233.1|3182.6|3230.6|3181.1|0
1602572400000|2020-10-13 07:00:00|3229.6|3183.1|3211.1|3205.1|3231.1|3206.6|3211.1|3173.1|1
1602572700000|2020-10-13 07:05:00|3210.6|3204.6|3203.1|3196.1|3210.6|3204.6|3203.1|3196.1|2
1602573000000|2020-10-13 07:10:00|3203.6|3195.6|3205.6|3200.1|3206.1|3200.1|3202.6|3190.6|0
1602573300000|2020-10-13 07:15:00|3206.1|3200.6|3199.1|3193.1|3206.1|3201.1|3199.1|3193.1|0
1602573600000|2020-10-13 07:20:00|3198.6|3192.6|3203.1|3198.1|3203.1|3198.1|3196.1|3190.1|1
1602573900000|2020-10-13 07:25:00|3203.6|3197.6|3201.6|3196.1|3203.6|3197.6|3199.1|3193.6|0
1602574200000|2020-10-13 07:30:00|3202.1|3196.6|3201.6|3196.6|3204.6|3200.1|3201.1|3196.1|41
1602574500000|2020-10-13 07:35:00|3201.1|3197.1|3206.6|3201.6|3206.6|3201.6|3200.1|3196.6|4
1602574800000|2020-10-13 07:40:00|3207.1|3202.6|3208.1|3205.1|3209.1|3205.1|3206.1|3201.1|2
1602575100000|2020-10-13 07:45:00|3207.6|3204.6|3209.6|3204.6|3212.1|3207.6|3207.6|3204.6|3
1602575400000|2020-10-13 07:50:00|3210.1|3205.1|3201.6|3196.6|3210.1|3205.6|3201.6|3196.6|3
1602575700000|2020-10-13 07:55:00|3201.1|3196.1|3201.1|3196.1|3201.6|3196.6|3200.6|3195.1|1
1602576000000|2020-10-13 08:00:00|3201.6|3197.1|3206.6|3201.6|3209.1|3204.6|3201.6|3197.1|2
1602576300000|2020-10-13 08:05:00|3206.1|3201.1|3203.1|3198.6|3206.1|3201.1|3203.1|3197.6|1
1602576600000|2020-10-13 08:10:00|3203.6|3199.1|3205.6|3200.6|3206.1|3201.6|3203.6|3199.1|2
1602576900000|2020-10-13 08:15:00|3206.1|3201.6|3205.6|3200.6|3207.6|3202.6|3205.6|3200.6|1
1602577200000|2020-10-13 08:20:00|3205.1|3199.1|3204.1|3199.1|3205.1|3199.6|3203.1|3198.6|2
1602577500000|2020-10-13 08:25:00|3204.6|3199.6|3205.6|3201.6|3206.1|3201.6|3204.1|3199.6|1
1602577800000|2020-10-13 08:30:00|3205.1|3201.1|3206.6|3202.6|3208.6|3203.6|3205.1|3200.6|3
1602578100000|2020-10-13 08:35:00|3206.1|3203.1|3204.1|3199.6|3206.6|3203.1|3203.6|3198.6|12
1602578400000|2020-10-13 08:40:00|3203.6|3200.1|3203.1|3198.1|3205.1|3201.1|3202.6|3198.1|4
1602578700000|2020-10-13 08:45:00|3203.6|3199.1|3205.1|3200.1|3206.1|3200.6|3203.6|3199.1|12
1602579000000|2020-10-13 08:50:00|3205.6|3200.6|3204.6|3200.1|3205.6|3201.1|3204.1|3200.1|2
1602579300000|2020-10-13 08:55:00|3205.1|3200.6|3207.6|3202.1|3207.6|3202.1|3205.1|3200.6|1
1602579600000|2020-10-13 09:00:00|3207.1|3202.6|3206.6|3201.6|3207.1|3202.6|3205.6|3201.6|1
1602579900000|2020-10-13 09:05:00|3206.1|3202.1|3205.6|3200.6|3207.6|3202.6|3205.1|3200.6|2
1602580200000|2020-10-13 09:10:00|3205.1|3201.1|3208.6|3204.1|3208.6|3204.1|3204.6|3201.1|41
1602580500000|2020-10-13 09:15:00|3209.1|3203.6|3209.1|3204.6|3209.1|3204.6|3208.6|3203.1|1
1602580800000|2020-10-13 09:20:00||3205.1||3204.1||3205.1||3204.1|1
1602581100000|2020-10-13 09:25:00|3208.6|3204.6|3209.1|3203.6|3209.1|3205.1|3208.6|3203.6|2
1602581400000|2020-10-13 09:30:00|3209.6|3204.1|3210.6|3205.6|3210.6|3205.6|3209.6|3204.1|2
1602581700000|2020-10-13 09:35:00|3211.1|3206.1|3212.6|3207.6|3213.1|3208.6|3211.1|3206.1|1
1602582000000|2020-10-13 09:40:00|3213.1|3208.1|3212.1|3207.6|3213.1|3208.6|3212.1|3206.6|1
1602582300000|2020-10-13 09:45:00|3212.6|3207.1|3215.1|3210.6|3215.1|3210.6|3211.6|3207.1|0
1602582600000|2020-10-13 09:50:00|3215.6|3211.6|3213.6|3209.1|3216.1|3211.6|3212.6|3208.1|1
1602582900000|2020-10-13 09:55:00|3214.1|3208.6|3214.6|3210.1|3214.6|3210.1|3214.1|3208.6|0
1602583200000|2020-10-13 10:00:00|3215.1|3209.6|3215.6|3211.1|3217.1|3212.6|3215.1|3209.6|0
1602583500000|2020-10-13 10:05:00|3215.1|3210.6|3215.1|3210.1|3215.1|3210.6|3214.6|3209.6|0
1602583800000|2020-10-13 10:10:00|3215.6|3210.6|3216.1|3210.6|3216.1|3212.1|3215.1|3210.6|0
1602584100000|2020-10-13 10:15:00|3215.6|3211.1|3215.1|3210.1|3215.6|3211.6|3215.1|3209.6|0
1602584400000|2020-10-13 10:20:00|3214.6|3209.6|3214.6|3210.6|3214.6|3210.6|3214.1|3209.6|3
1602584700000|2020-10-13 10:25:00|3215.1|3210.1|3216.6|3212.6|3216.6|3212.6|3214.6|3210.1|0
1602585000000|2020-10-13 10:30:00|3216.1|3212.1|3217.1|3212.6|3217.1|3212.6|3215.6|3211.1|0
1602585300000|2020-10-13 10:35:00|3217.6|3213.1|3217.1|3212.1|3218.1|3214.1|3217.1|3212.1|0
1602585600000|2020-10-13 10:40:00|3216.6|3211.6|3216.6|3211.6|3216.6|3211.6|3215.1|3210.6|1
1602585900000|2020-10-13 10:45:00|3215.6|3211.1|3214.6|3209.1|3215.6|3211.1|3214.6|3209.1|0
1602586200000|2020-10-13 10:50:00|3214.1|3208.6|3211.1|3207.1|3214.1|3209.1|3210.6|3206.1|0
1602586500000|2020-10-13 10:55:00|3211.6|3206.6|3212.6|3207.6|3212.6|3207.6|3211.6|3206.6|0
1602586800000|2020-10-13 11:00:00|3214.6|3207.1|3213.1|3208.1|3215.1|3208.1|3212.6|3196.6|0
1602587100000|2020-10-13 11:05:00|3213.6|3208.6|3214.1|3210.1|3214.1|3210.1|3213.6|3208.6|0
1602587400000|2020-10-13 11:10:00|3214.6|3210.6|3214.1|3209.1|3215.1|3210.6|3214.1|3208.6|1
1602587700000|2020-10-13 11:15:00|3213.6|3208.6|3213.6|3209.6|3214.1|3209.6|3213.1|3208.6|0
1602588000000|2020-10-13 11:20:00|3214.1|3210.1|3215.1|3210.6|3215.1|3210.6|3213.6|3210.1|0
1602588300000|2020-10-13 11:25:00|3214.6|3211.1|3214.6|3211.6|3216.1|3211.6|3214.6|3211.1|0
1602588600000|2020-10-13 11:30:00|3215.1|3212.1|3215.1|3211.6|3215.1|3212.1|3214.6|3211.6|0
1602588900000|2020-10-13 11:35:00|3214.6|3210.6|3214.6|3210.1|3215.1|3210.6|3214.6|3210.1|1
1602589200000|2020-10-13 11:40:00|3213.6|3209.6|3213.6|3209.1|3213.6|3210.1|3212.6|3208.1|0
1602589500000|2020-10-13 11:45:00|3213.1|3207.6|3212.6|3208.1|3213.6|3208.6|3212.6|3207.6|1
1602589800000|2020-10-13 11:50:00|3211.6|3207.6|3209.6|3204.6|3211.6|3207.6|3209.6|3204.1|0
1602590100000|2020-10-13 11:55:00|3210.1|3205.1|3211.1|3206.6|3211.1|3206.6|3210.1|3205.1|0
1602590400000|2020-10-13 12:00:00|3210.6|3206.1|3210.6|3205.6|3211.1|3206.6|3210.1|3205.6|0
1602590700000|2020-10-13 12:05:00|3210.1|3205.1|3209.6|3205.6|3210.1|3205.6|3209.6|3204.6|0
1602591000000|2020-10-13 12:10:00|3210.1|3205.1|3210.1|3205.6|3210.1|3205.6|3209.6|3204.6|0
1602591300000|2020-10-13 12:15:00|3210.6|3206.1|3211.1|3206.6|3211.1|3206.6|3210.6|3206.1|0
1602591600000|2020-10-13 12:20:00|3210.1|3206.1|3209.1|3203.6|3211.1|3206.1|3209.1|3203.6|0
1602591900000|2020-10-13 12:25:00|3209.6|3204.1|3211.6|3204.1|3211.6|3205.1|3209.6|3204.1|0
1602592200000|2020-10-13 12:30:00|3212.1|3204.6|3211.1|3206.1|3212.1|3207.1|3211.1|3204.6|0
1602592500000|2020-10-13 12:35:00|3210.1|3205.6|3207.6|3203.1|3210.1|3206.1|3207.6|3202.6|0
1602592800000|2020-10-13 12:40:00|3208.1|3203.6|3201.1|3195.6|3210.6|3206.1|3201.1|3195.1|0
1602593100000|2020-10-13 12:45:00|3200.1|3195.1|3195.6|3190.1|3214.6|3195.6|3175.6|3155.6|1
1602593400000|2020-10-13 12:50:00|3194.6|3189.6|3193.6|3189.1|3195.6|3191.1|3191.6|3186.6|0
1602593700000|2020-10-13 12:55:00|3193.1|3188.6|3194.1|3189.6|3195.6|3190.1|3191.6|3186.6|0
1602594000000|2020-10-13 13:00:00|3194.6|3189.1|3196.1|3191.6|3196.1|3192.1|3194.6|3188.6|0
1602594300000|2020-10-13 13:05:00|3196.6|3191.1|3197.6|3192.6|3198.6|3193.6|3196.6|3190.6|0
1602594600000|2020-10-13 13:10:00|3196.6|3192.1|3197.6|3193.1|3197.6|3193.1|3194.6|3189.1|0
1602594900000|2020-10-13 13:15:00|3197.1|3192.6|3196.6|3191.6|3197.6|3193.1|3196.6|3191.1|0
1602595200000|2020-10-13 13:20:00|3197.1|3192.1|3197.6|3193.1|3197.6|3193.1|3196.6|3191.1|0
1602595500000|2020-10-13 13:25:00|3197.1|3192.6|3195.6|3190.1|3197.1|3193.1|3194.6|3189.6|0
1602595800000|2020-10-13 13:30:00|3196.1|3190.6|3194.1|3189.6|3199.6|3195.1|3193.6|3188.6|0
1602596100000|2020-10-13 13:35:00|3194.6|3190.1|3190.6|3185.6|3196.1|3191.1|3190.6|3185.6|0
1602596400000|2020-10-13 13:40:00|3190.1|3187.1|3193.1|3189.1|3194.1|3189.6|3189.6|3184.6|5
1602596700000|2020-10-13 13:45:00|3192.6|3188.6|3195.1|3190.1|3195.1|3190.1|3190.6|3186.1|0
1602597000000|2020-10-13 13:50:00|3195.6|3191.1|3196.6|3191.6|3196.6|3192.1|3195.1|3190.6|0
1602597300000|2020-10-13 13:55:00|3197.1|3192.1|3197.1|3192.1|3197.6|3193.6|3196.6|3191.6|0
1602597600000|2020-10-13 14:00:00|3196.6|3191.6|3196.1|3190.6|3196.6|3192.1|3195.1|3189.6|0
1602597900000|2020-10-13 14:05:00|3195.6|3190.1|3195.1|3190.1|3195.6|3190.1|3191.6|3186.6|0
1602598200000|2020-10-13 14:10:00|3194.6|3189.6|3193.1|3188.6|3195.1|3190.6|3191.6|3186.1|0
1602598500000|2020-10-13 14:15:00|3193.6|3189.1|3197.1|3192.6|3197.1|3192.6|3193.6|3189.1|0
1602598800000|2020-10-13 14:20:00|3196.6|3192.1|3194.6|3190.1|3196.6|3192.1|3194.6|3190.1|0
1602599100000|2020-10-13 14:25:00|3194.1|3189.6|3195.1|3190.1|3195.1|3190.1|3193.6|3189.1|1
1602599400000|2020-10-13 14:30:00|3195.6|3189.6|3192.6|3187.6|3196.1|3191.1|3192.1|3187.6|0
1602599700000|2020-10-13 14:35:00|3192.1|3188.6|3193.1|3189.1|3193.6|3189.1|3191.6|3187.6|0
1602600000000|2020-10-13 14:40:00|3193.6|3189.6|3192.6|3187.6|3194.1|3190.1|3192.1|3186.6|0
1602600300000|2020-10-13 14:45:00|3193.1|3187.1|3195.1|3190.6|3196.1|3191.6|3193.1|3178.6|0
1602600600000|2020-10-13 14:50:00|3195.6|3190.1|3197.6|3193.1|3197.6|3193.1|3194.6|3189.1|0
1602600900000|2020-10-13 14:55:00|3198.1|3192.6|3196.6|3192.1|3198.1|3193.6|3196.6|3192.1|0
1602601200000|2020-10-13 15:00:00|3196.1|3191.6|3193.1|3188.6|3196.1|3191.6|3193.1|3188.1|0
1602601500000|2020-10-13 15:05:00|3193.6|3189.1|3195.1|3190.1|3195.6|3190.6|3193.6|3188.6|3
1602601800000|2020-10-13 15:10:00|3195.6|3190.6|3194.6|3190.1|3196.1|3191.1|3194.6|3190.1|2
1602602100000|2020-10-13 15:15:00|3194.1|3189.1|3194.1|3189.1|3194.1|3189.1|3192.6|3188.1|1
1602602400000|2020-10-13 15:20:00|3194.6|3189.6|3194.6|3190.1|3196.1|3192.6|3194.1|3189.6|4
1602602700000|2020-10-13 15:25:00|3195.1|3189.6|3194.6|3189.1|3195.1|3191.6|3194.6|3189.1|5
1602603000000|2020-10-13 15:30:00|3195.1|3188.6|3199.1|3192.1|3199.1|3192.1|3194.6|3187.6|0
1602603300000|2020-10-13 15:35:00|3199.6|3191.6|3214.6|3182.6|3214.6|3191.6|3199.6|3176.6|0
1602603600000|2020-10-13 15:40:00||3172.6||3177.6||3183.6||3172.6|0
1602603900000|2020-10-13 15:45:00||3172.6||3178.1||3178.1||3172.6|0
1602604200000|2020-10-13 15:50:00||3172.6||3181.1||3181.1||3172.6|0
1602604500000|2020-10-13 15:55:00||3174.1||3172.6||3181.6||3172.6|0
1602604800000|2020-10-13 16:00:00|3200.1|3183.6|3191.1|3184.6|3200.1|3184.6|3191.1|3177.1|0
1602605100000|2020-10-13 16:05:00|3190.1|3177.6|3190.1|3179.1|3190.1|3179.1|3190.1|3172.6|0
1602606000000|2020-10-13 16:20:00||3172.6||3179.6||3179.6||3172.6|0
1602606300000|2020-10-13 16:25:00||3180.1||3180.1||3180.1||3180.1|0
1602606900000|2020-10-13 16:35:00||3173.1||3174.1||3174.1||3172.6|0
1602608400000|2020-10-13 17:00:00||3172.6||3174.6||3174.6||3172.6|0
1602608700000|2020-10-13 17:05:00||3172.6||3175.6||3175.6||3172.6|0
1602609600000|2020-10-13 17:20:00||3172.6||3176.1||3176.1||3172.6|0
1602610500000|2020-10-13 17:35:00||3172.6||3176.6||3176.6||3172.6|0
1602610800000|2020-10-13 17:40:00||3172.6||3177.6||3177.6||3172.6|0
1602611400000|2020-10-13 17:50:00|3185.1||3185.1||3185.1||3185.1||0
1602611700000|2020-10-13 17:55:00||3172.6||3172.6||3172.6||3172.6|0
1602615900000|2020-10-13 19:05:00|3190.1|3181.1|3190.1|3181.1|3190.1|3181.1|3190.1|3181.1|1
1602616200000|2020-10-13 19:10:00||3174.6||3182.1||3182.1||3172.6|0
1602616500000|2020-10-13 19:15:00||3175.1||3182.6||3182.6||3175.1|0
1602616800000|2020-10-13 19:20:00|3187.6|3183.6|3214.6|3187.1|3214.6|3187.1|3187.6|3183.6|3
1602617400000|2020-10-13 19:30:00||3187.6||3188.6||3188.6||3181.6|0
1602617700000|2020-10-13 19:35:00||3182.1||3187.6||3187.6||3182.1|0
1602618000000|2020-10-13 19:40:00||3181.1||3186.1||3187.6||3181.1|0
1602618300000|2020-10-13 19:45:00|3213.1|3186.6|3214.6|3179.6|3214.6|3186.6|3208.1|3179.6|0
1602618600000|2020-10-13 19:50:00||3173.1||3180.6||3180.6||3173.1|0
1602618900000|2020-10-13 19:55:00||3172.6||3174.6||3182.1||3172.6|0
1602655200000|2020-10-14 06:00:00|3214|3171.5|3214|3171.5|3214|3172|3212.5|3171.5|0
1602655800000|2020-10-14 06:10:00|3213.5||3214||3214||3213.5||0
1602658500000|2020-10-14 06:55:00|3213.5|3172|3210|3172|3213.5|3172|3210|3171.5|0
1602658800000|2020-10-14 07:00:00|3209.5|3171.5|3206|3200.5|3214|3201|3203.5|3171.5|0
1602659100000|2020-10-14 07:05:00|3205.5|3200|3207|3201.5|3207.5|3203|3204|3198.5|1
1602659400000|2020-10-14 07:10:00|3207.5|3202|3207.5|3202|3211.5|3207|3206.5|3201|0
1602659700000|2020-10-14 07:15:00|3207|3201.5|3206|3201|3207|3202|3204.5|3200|0
1602660000000|2020-10-14 07:20:00|3205|3200.5|3212.5|3208|3213|3208|3204|3199.5|0
1602660300000|2020-10-14 07:25:00|3213|3209|3212|3206.5|3214.5|3210|3212|3206.5|0
1602660600000|2020-10-14 07:30:00|3211.5|3207.5|3216.5|3212|3217|3212|3211|3207.5|1
1602660900000|2020-10-14 07:35:00|3217|3213|3214.5|3210|3219|3213.5|3214.5|3209.5|0
1602661200000|2020-10-14 07:40:00|3215|3210.5|3215.5|3203.5|3218|3211|3215|3202.5|0
1602661500000|2020-10-14 07:45:00|3216|3204|3219|3214|3219.5|3215|3216|3204|0
1602661800000|2020-10-14 07:50:00|3218.5|3213.5|3215|3210|3218.5|3213.5|3215|3209.5|0
1602662100000|2020-10-14 07:55:00|3215.5|3210.5|3222|3218|3222|3218|3215|3210.5|0
1602662400000|2020-10-14 08:00:00|3222.5|3217.5|3226|3221.5|3228|3223.5|3222|3217.5|6
1602662700000|2020-10-14 08:05:00|3226.5|3222.5|3227.5|3222.5|3228.5|3224|3225.5|3221|0
1602663000000|2020-10-14 08:10:00|3227|3222|3225.5|3220|3227|3222|3225.5|3220|0
1602663300000|2020-10-14 08:15:00|3225|3219.5|3225|3220.5|3225|3220.5|3224|3219|1
1602663600000|2020-10-14 08:20:00|3225.5|3221|3226|3221.5|3226.5|3222|3225|3221|0
1602663900000|2020-10-14 08:25:00|3226.5|3221|3228|3223|3228|3223|3226|3221|1
1602664200000|2020-10-14 08:30:00|3229|3223.5|3227.5|3222.5|3229|3224|3226.5|3222|1
1602664500000|2020-10-14 08:35:00|3228|3223|3227|3222.5|3228|3223.5|3227|3222|0
1602664800000|2020-10-14 08:40:00|3227.5|3223|3228|3222.5|3231|3226.5|3227.5|3222.5|1
1602665100000|2020-10-14 08:45:00|3228.5|3223|3228.5|3223|3229|3224.5|3228|3223|0
1602665400000|2020-10-14 08:50:00|3228|3223.5|3230.5|3226|3231|3226.5|3228|3223.5|0
1602665700000|2020-10-14 08:55:00|3230|3225.5|3227.5|3222.5|3230|3225.5|3227.5|3222|0
1602666000000|2020-10-14 09:00:00|3228|3223.5|3230|3225.5|3231|3226.5|3228|3223.5|0
1602666300000|2020-10-14 09:05:00|3229.5|3226|3230.5|3225.5|3231|3226.5|3229.5|3225.5|0
1602666600000|2020-10-14 09:10:00|3231|3226|3230.5|3225.5|3231|3226.5|3229.5|3223.5|0
1602666900000|2020-10-14 09:15:00|3231|3226|3231.5|3226|3232|3227|3230.5|3225.5|0
1602667200000|2020-10-14 09:20:00|3231|3225.5|3230|3222.5|3231|3226|3229.5|3222.5|0
1602667500000|2020-10-14 09:25:00|3229.5|3222|3229|3224.5|3230.5|3225|3228.5|3222|0
1602667800000|2020-10-14 09:30:00|3228|3224|3228|3223.5|3228|3224.5|3227|3222.5|0
1602668100000|2020-10-14 09:35:00|3228.5|3224|3229.5|3225|3230|3225|3228.5|3224|0
1602668400000|2020-10-14 09:40:00|3230|3225.5|3232|3227|3232|3227|3229.5|3225.5|0
1602668700000|2020-10-14 09:45:00|3232.5|3227.5|3233.5|3228.5|3234|3229|3232.5|3227.5|0
1602669000000|2020-10-14 09:50:00|3234|3229.5|3234|3230|3234.5|3230|3233|3227.5|1
1602669300000|2020-10-14 09:55:00|3233.5|3229.5|3232.5|3228|3233.5|3229.5|3232.5|3227.5|1
1602669600000|2020-10-14 10:00:00|3232|3227.5|3231.5|3227|3233|3228.5|3231.5|3227|0
1602669900000|2020-10-14 10:05:00|3230.5|3226.5|3228.5|3225|3230.5|3227.5|3228.5|3224.5|6
1602670200000|2020-10-14 10:10:00|3229|3223.5|3226.5|3222|3229|3223.5|3226.5|3222|7
1602670500000|2020-10-14 10:15:00|3227|3221.5|3228.5|3224|3229|3224|3227|3221.5|0
1602670800000|2020-10-14 10:20:00|3229|3224.5|3229.5|3225|3229.5|3225|3228|3223|0
1602671100000|2020-10-14 10:25:00|3229|3225.5|3229|3224.5|3230.5|3226|3228.5|3223.5|3
1602671400000|2020-10-14 10:30:00|3229.5|3224|3226|3221.5|3229.5|3224|3226|3221.5|1
1602671700000|2020-10-14 10:35:00|3226.5|3221|3226.5|3222.5|3226.5|3222.5|3226.5|3220.5|0
1602672000000|2020-10-14 10:40:00|3227|3222|3227.5|3222.5|3227.5|3223|3226.5|3222|7
1602672300000|2020-10-14 10:45:00|3227|3222|3229|3224|3229.5|3224.5|3226|3221.5|0
1602672600000|2020-10-14 10:50:00|3229.5|3224.5|3229|3224.5|3230.5|3226|3229|3224.5|3
1602672900000|2020-10-14 10:55:00|3229.5|3225.5|3232|3227|3232.5|3227|3229|3225.5|0
1602673200000|2020-10-14 11:00:00|3232.5|3225.5|3231.5|3226.5|3235.5|3227|3231|3225.5|0
1602673500000|2020-10-14 11:05:00|3232|3227|3232|3227|3232.5|3227.5|3232|3227|0
1602673800000|2020-10-14 11:10:00|3231.5|3226.5|3233|3228|3233|3228|3231|3226|0
1602674100000|2020-10-14 11:15:00|3232.5|3228.5|3232|3228|3232.5|3228.5|3232|3228|1
1602674400000|2020-10-14 11:20:00|3232.5|3228.5|3232.5|3228.5|3233.5|3228.5|3232.5|3228|0
1602674700000|2020-10-14 11:25:00|3233|3228|3233|3228.5|3233|3228.5|3232.5|3228|0
1602675000000|2020-10-14 11:30:00|3232.5|3228|3232|3228|3232.5|3228|3232|3228|0
1602675300000|2020-10-14 11:35:00|3231.5|3226.5|3231|3226|3231.5|3227|3231|3226|2
1602675600000|2020-10-14 11:40:00|3230.5|3225.5|3231.5|3226|3231.5|3226|3230|3225|0
1602675900000|2020-10-14 11:45:00|3231|3225.5|3231|3226.5|3231.5|3226.5|3230|3225.5|0
1602676200000|2020-10-14 11:50:00|3230.5|3226|3231|3226.5|3231.5|3227|3230.5|3226|0
1602676500000|2020-10-14 11:55:00|3231.5|3227|3232.5|3227.5|3233|3228|3231|3227|0
1602676800000|2020-10-14 12:00:00|3232|3228|3235.5|3230|3236|3231.5|3232|3228|1
1602677100000|2020-10-14 12:05:00|3235|3229.5|3233.5|3228|3235|3229.5|3233.5|3228|0
1602677400000|2020-10-14 12:10:00|3234|3228.5|3232.5|3227.5|3234|3229.5|3232.5|3227.5|0
1602677700000|2020-10-14 12:15:00||3227||3227||3228||3227|0
1602678000000|2020-10-14 12:20:00|3232|3226.5|3231.5|3226|3232|3227|3230.5|3225|35
1602678300000|2020-10-14 12:25:00|3232|3226.5|3230.5|3226|3232|3227|3230.5|3226|0
1602678600000|2020-10-14 12:30:00|3231|3226.5|3230.5|3226|3231.5|3227|3229.5|3225|0
1602678900000|2020-10-14 12:35:00|3230|3225.5|3231.5|3227|3231.5|3227|3229.5|3225|0
1602679200000|2020-10-14 12:40:00|3232|3227.5|3232|3227.5|3232.5|3228|3231.5|3227.5|4
1602679500000|2020-10-14 12:45:00|3232.5|3227|3230.5|3225.5|3233|3227|3230|3225.5|0
1602679800000|2020-10-14 12:50:00|3231|3226|3229|3224.5|3231.5|3226.5|3229|3224.5|0
1602680100000|2020-10-14 12:55:00|3228.5|3224|3227.5|3222.5|3229.5|3225|3227|3222.5|0
1602680400000|2020-10-14 13:00:00|3227|3223|3228|3223|3229|3223.5|3227|3223|0
1602680700000|2020-10-14 13:05:00|3228.5|3223.5|3229|3224|3229|3224|3227.5|3223|0
1602681000000|2020-10-14 13:10:00|3228.5|3223.5|3229|3224|3229.5|3224.5|3228.5|3223.5|0
1602681300000|2020-10-14 13:15:00|3229.5|3225|3229|3224.5|3230.5|3226|3229|3224.5|0
1602681600000|2020-10-14 13:20:00|3228.5|3224|3228.5|3224|3228.5|3224|3228|3223|0
1602681900000|2020-10-14 13:25:00|3229|3223.5|3226|3220.5|3229|3223.5|3226|3220.5|0
1602682200000|2020-10-14 13:30:00|3225.5|3220|3223|3218.5|3225.5|3221|3222.5|3217.5|0
1602682500000|2020-10-14 13:35:00|3223.5|3219|3225.5|3220.5|3226|3221|3223|3219|0
1602682800000|2020-10-14 13:40:00|3225|3220|3225.5|3220.5|3226|3221|3223.5|3219|0
1602683100000|2020-10-14 13:45:00|3225|3220|3224|3219|3225.5|3221|3224|3219|0
1602683400000|2020-10-14 13:50:00|3223.5|3218.5|3221.5|3216|3223.5|3218.5|3221|3216|0
1602683700000|2020-10-14 13:55:00|3221|3215.5|3220.5|3216|3221|3216|3217.5|3213|0
1602684000000|2020-10-14 14:00:00|3221|3217|3220.5|3215|3222|3217|3219.5|3215|0
1602684300000|2020-10-14 14:05:00|3220|3214.5|3219.5|3215|3220|3215|3217.5|3214|6
1602684600000|2020-10-14 14:10:00|3220|3215.5|3220|3214.5|3220.5|3216|3220|3214.5|0
1602684900000|2020-10-14 14:15:00|3219.5|3214|3217|3212.5|3219.5|3214|3217|3212.5|0
1602685200000|2020-10-14 14:20:00|3217.5|3213.5|3217|3212|3218.5|3213.5|3217|3212|0
1602685500000|2020-10-14 14:25:00|3216.5|3211.5|3217|3212.5|3217.5|3212.5|3215|3210.5|0
1602685800000|2020-10-14 14:30:00|3217.5|3212|3213.5|3209|3218|3212|3213.5|3209|0
1602686100000|2020-10-14 14:35:00|3214|3208.5|3212|3207.5|3214.5|3209.5|3212|3207.5|0
1602686400000|2020-10-14 14:40:00|3212.5|3208|3215|3210.5|3215|3210.5|3212|3208|0
1602686700000|2020-10-14 14:45:00|3215.5|3211.5|3217|3212|3217.5|3212.5|3215.5|3211|0
1602687000000|2020-10-14 14:50:00|3216|3211.5|3216|3211.5|3217|3212.5|3216|3211.5|0
1602687300000|2020-10-14 14:55:00|3215.5|3211|3213|3208.5|3215.5|3211|3213|3208.5|0
1602687600000|2020-10-14 15:00:00|3213.5|3209.5|3215|3211|3215.5|3211|3213.5|3209|0
1602687900000|2020-10-14 15:05:00|3215.5|3211.5|3216.5|3211.5|3217|3212|3215|3211.5|0
1602688200000|2020-10-14 15:10:00|3216|3211|3216.5|3212.5|3216.5|3212.5|3215.5|3211|0
1602688500000|2020-10-14 15:15:00|3216|3212|3214.5|3210|3216|3212|3214.5|3210|0
1602688800000|2020-10-14 15:20:00|3215|3210.5|3216.5|3211.5|3217|3212.5|3215|3210.5|0
1602689100000|2020-10-14 15:25:00|3216|3211|3215.5|3208.5|3216|3212.5|3214.5|3208.5|1
1602689400000|2020-10-14 15:30:00|3216|3208|3213|3205.5|3227.5|3208.5|3213|3205|0
1602689700000|2020-10-14 15:35:00|3213.5|3203.5|3219.5|3203.5|3225.5|3203.5|3213.5|3203.5|0
1602690000000|2020-10-14 15:40:00|3225||3227||3227.5||3225||0
1602690300000|2020-10-14 15:45:00|3236.5||3226.5||3236.5||3226.5||0
1602690600000|2020-10-14 15:50:00|3236.5||3226||3236.5||3226||0
1602691500000|2020-10-14 16:05:00|3236.5||3225.5||3236.5||3225.5||0
1602691800000|2020-10-14 16:10:00|3225|3196|3217|3192.5|3225|3196|3217|3192.5|0
1602692100000|2020-10-14 16:15:00|3224|3182|3209|3182.5|3224.5|3182.5|3209|3182|0
1602692400000|2020-10-14 16:20:00||3176.5||3176.5||3176.5||3176.5|0
1602693900000|2020-10-14 16:45:00|3214|3191.5|3214|3185|3214|3191.5|3214|3184.5|0
1602694200000|2020-10-14 16:50:00|3224.5|3178|3219.5|3179|3224.5|3179|3219.5|3178|0
1602696000000|2020-10-14 17:20:00|3219|3176.5|3218.5|3180|3219|3180|3218.5|3176.5|0
1602696300000|2020-10-14 17:25:00|3224.5|3180.5|3218|3180.5|3224.5|3180.5|3218|3180.5|0
1602697200000|2020-10-14 17:40:00|3224.5|3176.5|3217.5|3176.5|3224.5|3176.5|3217.5|3176.5|0
1602698400000|2020-10-14 18:00:00|3224.5||3217||3224.5||3217||0
1602699000000|2020-10-14 18:10:00||3177.5||3187.5||3187.5||3177.5|0
1602699900000|2020-10-14 18:25:00||3181||3181.5||3181.5||3181|0
1602700200000|2020-10-14 18:30:00|3224|3182|3216.5|3182|3224|3182|3216.5|3182|0
1602700500000|2020-10-14 18:35:00|3223.5|3180.5|3215.5|3179.5|3224.5|3180.5|3215.5|3179.5|0
1602700800000|2020-10-14 18:40:00|3224.5|3178|3214|3178|3224.5|3180.5|3214|3178|0
1602701100000|2020-10-14 18:45:00|3212.5|3179|3224.5|3176.5|3224.5|3184|3212|3176.5|0
1602701400000|2020-10-14 18:50:00|3182|3183|3214|3183|3214|3183|3182|3183|1
1602701700000|2020-10-14 18:55:00|3212.5|3184|3216|3176.5|3224.5|3186|3212.5|3176.5|0
1602702000000|2020-10-14 19:00:00|3219||3215.5||3219||3215.5||0
1602702300000|2020-10-14 19:05:00|3217.5|3180.5|3222.5|3187|3222.5|3187|3216.5|3180.5|0
1602702600000|2020-10-14 19:10:00|3224.5|3190.5|3224.5|3192|3224.5|3197.5|3220|3190.5|0
1602703500000|2020-10-14 19:25:00||3191.5||3192||3192||3191.5|0
1602703800000|2020-10-14 19:30:00||3191.5||3192||3192||3191.5|0
1602704100000|2020-10-14 19:35:00||3191.5||3191.5||3191.5||3191.5|0
1602704400000|2020-10-14 19:40:00||3192||3192||3192||3191.5|0
1602704700000|2020-10-14 19:45:00||3191.5||3191.5||3191.5||3191.5|0
1602705000000|2020-10-14 19:50:00||3192||3191.5||3192||3191.5|0
1602705300000|2020-10-14 19:55:00||3192||3191.5||3192||3191.5|0
1602741600000|2020-10-15 06:00:00|3209|3166|3224|3156|3224.5|3166|3204.5|3156|0
1602741900000|2020-10-15 06:05:00|3224.5|3156.5|3224.5|3156.5|3224.5|3156.5|3224.5|3156.5|0
1602742200000|2020-10-15 06:10:00|3224|3157|3224.5|3157|3224.5|3157|3223.5|3157|0
1602743400000|2020-10-15 06:30:00|3209|3157.5|3207|3158.5|3209|3158.5|3191.5|3157.5|0
1602743700000|2020-10-15 06:35:00|3206.5||3191.5||3208.5||3191.5||0
1602744000000|2020-10-15 06:40:00|3197.5||3192||3208||3191.5||0
1602744300000|2020-10-15 06:45:00|3208||3176.5||3208||3176.5||0
1602744600000|2020-10-15 06:50:00||3159||3159||3159||3159|0
1602744900000|2020-10-15 06:55:00|3176||3176||3176.5||3176||0
1602745200000|2020-10-15 07:00:00|3174|3159.5|3168.5|3162.5|3176|3162.5|3166|3159.5|0
1602745500000|2020-10-15 07:05:00|3168|3156|3164.5|3158.5|3172.5|3167.5|3163|3156|4
1602745800000|2020-10-15 07:10:00|3164|3158|3167|3161.5|3167.5|3162.5|3158.5|3153.5|1
1602746100000|2020-10-15 07:15:00|3166.5|3161|3159|3154.5|3166.5|3161.5|3159|3154.5|0
1602746400000|2020-10-15 07:20:00|3158.5|3154|3154|3149.5|3158.5|3154|3152.5|3148.5|10
1602746700000|2020-10-15 07:25:00|3153.5|3149|3158.5|3153|3158.5|3154|3152.5|3148|0
1602747000000|2020-10-15 07:30:00|3158|3152.5|3151.5|3146.5|3158|3152.5|3151.5|3145.5|0
1602747300000|2020-10-15 07:35:00|3150.5|3147|3147|3142|3150.5|3147|3147|3141.5|26
1602747600000|2020-10-15 07:40:00|3146.5|3141.5|3148.5|3144|3148.5|3144.5|3142|3137.5|31
1602747900000|2020-10-15 07:45:00|3148|3143.5|3154.5|3149|3155|3150|3148|3142|2
1602748200000|2020-10-15 07:50:00|3154|3149.5|3152|3147|3154|3150.5|3151.5|3146.5|26
1602748500000|2020-10-15 07:55:00|3151.5|3146.5|3154.5|3149.5|3154.5|3150|3150|3146|2
1602748800000|2020-10-15 08:00:00|3154|3150|3147.5|3143|3154.5|3150|3147.5|3143|0
1602749100000|2020-10-15 08:05:00|3148|3142.5|3144|3139|3148|3142.5|3142.5|3138.5|0
1602749400000|2020-10-15 08:10:00|3144.5|3140|3149|3144.5|3150|3145.5|3144.5|3140|1
1602749700000|2020-10-15 08:15:00|3148.5|3144|3146|3140.5|3148.5|3144|3143|3137.5|0
1602750000000|2020-10-15 08:20:00|3145.5|3141|3141|3136.5|3145.5|3141|3140.5|3136|0
1602750300000|2020-10-15 08:25:00|3140.5|3136|3143.5|3139|3144|3139|3140|3135.5|15
1602750600000|2020-10-15 08:30:00|3143|3138.5|3139.5|3135.5|3143.5|3138.5|3138|3133.5|0
1602750900000|2020-10-15 08:35:00|3140|3135|3136|3131.5|3140|3135|3136|3131.5|0
1602751200000|2020-10-15 08:40:00|3136.5|3132.5|3133|3129|3137|3132.5|3132|3127.5|0
1602751500000|2020-10-15 08:45:00|3133.5|3128.5|3133.5|3129|3135.5|3131|3132|3128.5|0
1602751800000|2020-10-15 08:50:00|3134|3128.5|3130.5|3127|3134|3129|3130.5|3127|2
1602752100000|2020-10-15 08:55:00|3132|3126.5|3132|3128|3132.5|3128|3130|3125.5|1
1602752400000|2020-10-15 09:00:00|3131.5|3127.5|3131|3126.5|3131.5|3127.5|3128|3124|0
1602752700000|2020-10-15 09:05:00|3130|3126|3128|3123.5|3130|3126|3128|3123|0
1602753000000|2020-10-15 09:10:00|3127.5|3123|3129.5|3124.5|3130|3125|3125.5|3121.5|0
1602753300000|2020-10-15 09:15:00|3128.5|3124|3126.5|3122.5|3130|3125.5|3126.5|3122|0
1602753600000|2020-10-15 09:20:00|3127|3122|3129|3125|3130|3125.5|3125|3120|0
1602753900000|2020-10-15 09:25:00|3129.5|3124.5|3135|3130.5|3136|3131|3128.5|3124.5|0
1602754200000|2020-10-15 09:30:00|3134|3130|3135.5|3132|3136.5|3132|3134|3129.5|0
1602754500000|2020-10-15 09:35:00|3136|3131.5|3134|3129.5|3136|3132|3133|3129|0
1602754800000|2020-10-15 09:40:00|3133|3129|3134|3129.5|3134.5|3131.5|3132.5|3128|0
1602755100000|2020-10-15 09:45:00|3133.5|3129|3134.5|3130.5|3134.5|3131|3131|3126.5|0
1602755400000|2020-10-15 09:50:00|3137|3131|3136|3131.5|3137|3132|3133.5|3129|3
1602755700000|2020-10-15 09:55:00|3135.5|3131|3137.5|3132.5|3137.5|3133|3133.5|3129.5|2
1602756000000|2020-10-15 10:00:00|3137|3133|3139|3134|3139|3134|3136.5|3132.5|0
1602756300000|2020-10-15 10:05:00|3138.5|3134.5|3136.5|3131.5|3139|3135|3136|3131.5|0
1602756600000|2020-10-15 10:10:00|3137|3132|3138|3133.5|3138|3133.5|3136|3132|0
1602756900000|2020-10-15 10:15:00|3137.5|3133|3139|3134.5|3139|3134.5|3135.5|3131.5|0
1602757200000|2020-10-15 10:20:00|3138.5|3134|3135.5|3131|3138.5|3134|3135|3130.5|0
1602757500000|2020-10-15 10:25:00|3136|3131.5|3136.5|3132.5|3136.5|3132.5|3135|3131|0
1602757800000|2020-10-15 10:30:00|3135.5|3132|3136.5|3132|3136.5|3132|3134.5|3130|0
1602758100000|2020-10-15 10:35:00|3137|3132.5|3137.5|3133|3137.5|3133|3135.5|3130.5|0
1602758400000|2020-10-15 10:40:00|3137|3132.5|3138|3133.5|3139|3134|3136.5|3132.5|0
1602758700000|2020-10-15 10:45:00|3138.5|3134|3138.5|3134.5|3138.5|3134.5|3137.5|3133|0
1602759000000|2020-10-15 10:50:00|3139|3135|3142.5|3138|3142.5|3138|3139|3135|0
1602759300000|2020-10-15 10:55:00|3143|3138.5|3146.5|3142|3146.5|3142|3142.5|3138.5|0
1602759600000|2020-10-15 11:00:00|3149|3141.5|3146.5|3141.5|3152|3142|3146|3134.5|0
1602759900000|2020-10-15 11:05:00|3146|3141|3144|3140|3146|3141|3144|3139|0
1602760200000|2020-10-15 11:10:00|3144.5|3139.5|3143|3138|3145.5|3141|3143|3138|3
1602760500000|2020-10-15 11:15:00|3142.5|3137.5|3143|3139|3143.5|3139|3142|3137.5|0
1602760800000|2020-10-15 11:20:00|3143.5|3139.5|3144.5|3140|3145|3140.5|3143.5|3139.5|1
1602761100000|2020-10-15 11:25:00|3145|3140.5|3147.5|3142.5|3147.5|3143|3145|3140.5|0
1602761400000|2020-10-15 11:30:00|3147|3143|3144.5|3140|3147|3143|3143.5|3139.5|0
1602761700000|2020-10-15 11:35:00|3145|3140.5|3145.5|3140.5|3145.5|3140.5|3144|3140|0
1602762000000|2020-10-15 11:40:00|3146|3141|3147.5|3143|3148|3143.5|3146|3141|0
1602762300000|2020-10-15 11:45:00|3146.5|3142.5|3146.5|3142|3146.5|3142.5|3146.5|3141.5|0
1602762600000|2020-10-15 11:50:00|3146|3141.5|3144.5|3140.5|3146|3141.5|3144.5|3140|0
1602762900000|2020-10-15 11:55:00|3145|3140|3146.5|3142|3146.5|3142.5|3145|3140|0
1602763200000|2020-10-15 12:00:00|3146|3141.5|3144.5|3139.5|3146|3142|3144.5|3139.5|0
1602763500000|2020-10-15 12:05:00|3144|3140|3142|3137|3144|3140|3141.5|3136.5|0
1602763800000|2020-10-15 12:10:00|3142.5|3137.5|3145.5|3141|3145.5|3141|3142.5|3137.5|0
1602764100000|2020-10-15 12:15:00|3145|3140.5|3143.5|3139|3145|3140.5|3141.5|3136.5|0
1602764400000|2020-10-15 12:20:00|3144|3138.5|3144|3139|3144.5|3139.5|3142.5|3138|0
1602764700000|2020-10-15 12:25:00|3143|3138.5|3144.5|3137.5|3144.5|3140|3143|3137.5|0
1602765000000|2020-10-15 12:30:00|3144|3137|3141|3136|3145|3139|3141|3136|0
1602765300000|2020-10-15 12:35:00|3140|3136.5|3141.5|3137|3142.5|3138.5|3140|3135|0
1602765600000|2020-10-15 12:40:00|3141|3136.5|3138.5|3133|3141|3136.5|3138.5|3133|0
1602765900000|2020-10-15 12:45:00|3139|3133.5|3138|3133.5|3139.5|3135|3137.5|3133|0
1602766200000|2020-10-15 12:50:00|3137|3133|3135|3130|3137.5|3133.5|3134.5|3130|0
1602766500000|2020-10-15 12:55:00|3134.5|3130.5|3135|3130.5|3135.5|3131|3134|3129.5|0
1602766800000|2020-10-15 13:00:00|3134.5|3130|3136|3131.5|3136.5|3131.5|3134|3129.5|0
1602767100000|2020-10-15 13:05:00|3136.5|3132|3136.5|3132|3137|3132.5|3136|3131|0
1602767400000|2020-10-15 13:10:00|3137|3132.5|3136|3131|3137|3132.5|3135.5|3131|0
1602767700000|2020-10-15 13:15:00|3135|3130.5|3133.5|3129|3135|3130.5|3133|3128.5|0
1602768000000|2020-10-15 13:20:00|3134|3129.5|3136|3131|3136|3131.5|3134|3129.5|0
1602768300000|2020-10-15 13:25:00|3136.5|3131.5|3138|3133|3138|3133.5|3136.5|3131.5|0
1602768600000|2020-10-15 13:30:00|3137|3132.5|3142.5|3138|3142.5|3138|3136|3131.5|0
1602768900000|2020-10-15 13:35:00|3143|3138.5|3139|3134.5|3144.5|3139.5|3138.5|3134|0
1602769200000|2020-10-15 13:40:00|3139.5|3135|3145|3140.5|3145|3140.5|3138.5|3134|0
1602769500000|2020-10-15 13:45:00|3144.5|3140|3148|3143.5|3148.5|3143.5|3144|3140|0
1602769800000|2020-10-15 13:50:00|3148.5|3143|3152|3147.5|3152|3147.5|3148.5|3143|0
1602770100000|2020-10-15 13:55:00|3151|3147|3154.5|3150.5|3154.5|3150.5|3148.5|3146|6
1602770400000|2020-10-15 14:00:00|3155|3150|3146.5|3143|3155.5|3150|3146.5|3143|0
1602770700000|2020-10-15 14:05:00|3149|3143.5|3149|3144.5|3150|3145.5|3147.5|3143|1
1602771000000|2020-10-15 14:10:00|3149.5|3145|3146.5|3141.5|3150.5|3145.5|3146.5|3141|0
1602771300000|2020-10-15 14:15:00|3146|3141|3147|3142|3148.5|3144|3144|3140|0
1602771600000|2020-10-15 14:20:00|3146.5|3141.5|3142.5|3137.5|3146.5|3141.5|3141.5|3137|2
1602771900000|2020-10-15 14:25:00|3142|3137|3139.5|3134.5|3142|3138|3139|3134|0
1602772200000|2020-10-15 14:30:00|3140|3135|3136.5|3132|3140|3135.5|3135|3130|2
1602772500000|2020-10-15 14:35:00|3135.5|3131.5|3132.5|3127.5|3136|3132|3131.5|3127|0
1602772800000|2020-10-15 14:40:00|3132|3127|3133.5|3129.5|3134|3129.5|3131.5|3127|0
1602773100000|2020-10-15 14:45:00|3133|3129|3134.5|3130|3135|3130.5|3132.5|3128.5|0
1602773400000|2020-10-15 14:50:00|3135|3129.5|3136|3131.5|3136.5|3132|3135|3129.5|0
1602773700000|2020-10-15 14:55:00|3136.5|3132|3143.5|3139|3143.5|3139.5|3136.5|3132|0
1602774000000|2020-10-15 15:00:00|3143|3138.5|3140|3135.5|3143|3138.5|3138.5|3134|0
1602774300000|2020-10-15 15:05:00|3140.5|3135|3143.5|3139|3144.5|3141|3140.5|3135|1
1602774600000|2020-10-15 15:10:00|3144|3138.5|3144|3139.5|3144.5|3140.5|3143.5|3138.5|2
1602774900000|2020-10-15 15:15:00|3143.5|3139|3144|3139.5|3144.5|3140.5|3142.5|3138|4
1602775200000|2020-10-15 15:20:00|3145|3139|3144|3139.5|3146|3142|3143.5|3139|0
1602775500000|2020-10-15 15:25:00|3144.5|3139|3140.5|3135|3144.5|3139.5|3140|3135|0
1602775800000|2020-10-15 15:30:00|3141|3134.5|3143|3129|3145|3138|3136.5|3129|0
1602776100000|2020-10-15 15:35:00|3143.5|3129.5|3156|3128|3156|3134|3143.5|3108.5|0
1602776400000|2020-10-15 15:40:00|3158.5||3165.5||3183.5||3153.5||0
1602777000000|2020-10-15 15:50:00|3183.5|3128.5|3164.5|3129|3183.5|3129|3164.5|3105|0
1602778200000|2020-10-15 16:10:00|3171.5||3164||3171.5||3164||0
1602779100000|2020-10-15 16:25:00|3171||3163.5||3171||3163.5||0
1602779700000|2020-10-15 16:35:00|3183.5||3163||3183.5||3163||0
1602780300000|2020-10-15 16:45:00||3128.5||3129||3129||3128.5|0
1602780600000|2020-10-15 16:50:00|3183.5||3162||3183.5||3162||0
1602781200000|2020-10-15 17:00:00|3169.5||3161.5||3169.5||3161.5||0
1602782400000|2020-10-15 17:20:00|3183.5||3162.5||3183.5||3162.5||0
1602783600000|2020-10-15 17:40:00|3183.5||3164||3183.5||3164||0
1602784200000|2020-10-15 17:50:00|3183.5||3183.5||3183.5||3183.5||0
1602784500000|2020-10-15 17:55:00|3157.5||3157||3157.5||3157||0
1602784800000|2020-10-15 18:00:00|3157.5||3157.5||3157.5||3157.5||0
1602786900000|2020-10-15 18:35:00|3157||3157||3157||3157||0
1602788400000|2020-10-15 19:00:00|3157.5||3157.5||3157.5||3157.5||0
1602789000000|2020-10-15 19:10:00|3157||3157||3157||3157||0
1602789300000|2020-10-15 19:15:00|3157.5||3157.5||3157.5||3157.5||0
1602828000000|2020-10-16 06:00:00|3181.5|3131.5|3184|3129|3184|3131.5|3180|3129|0
1602828300000|2020-10-16 06:05:00|3183.5|3129.5|3183.5|3129.5|3183.5|3129.5|3183.5|3129.5|0
1602828900000|2020-10-16 06:15:00|3183|3130|3183|3130|3183|3130|3183|3130|0
1602829800000|2020-10-16 06:30:00|3172.5||3172||3172.5||3172||0
1602830400000|2020-10-16 06:40:00|3171.5||3171||3171.5||3171||0
1602831000000|2020-10-16 06:50:00|3183|3130.5|3183|3130.5|3184|3130.5|3183|3130.5|0
1602831300000|2020-10-16 06:55:00|3183.5|3131|3183|3137|3183.5|3137|3183|3131|0
1602831600000|2020-10-16 07:00:00|3183.5|3137.5|3148|3142.5|3183.5|3146.5|3145|3137.5|0
1602831900000|2020-10-16 07:05:00|3148.5|3142|3151|3146.5|3151.5|3146.5|3147|3142|1
1602832200000|2020-10-16 07:10:00|3151.5|3147|3146|3141|3152.5|3147.5|3146|3140.5|0
1602832500000|2020-10-16 07:15:00|3146.5|3141.5|3148.5|3143.5|3152|3147|3146.5|3141.5|2
1602832800000|2020-10-16 07:20:00|3149|3144|3148.5|3144|3151|3147|3147.5|3143|0
1602833100000|2020-10-16 07:25:00|3149|3144.5|3155|3150|3155|3150|3149|3144|2
1602833400000|2020-10-16 07:30:00|3155.5|3150.5|3153|3148|3159|3154|3153|3148|0
1602833700000|2020-10-16 07:35:00|3152.5|3147.5|3161|3156.5|3161|3156.5|3152|3147|0
1602834000000|2020-10-16 07:40:00|3161.5|3155|3161|3156|3162|3157|3160.5|3155|4
1602834300000|2020-10-16 07:45:00|3160|3155.5|3159.5|3155|3161|3156.5|3158.5|3153.5|0
1602834600000|2020-10-16 07:50:00|3160|3155.5|3161|3156.5|3161|3157|3159.5|3154.5|0
1602834900000|2020-10-16 07:55:00|3161.5|3157|3163.5|3158.5|3164|3159.5|3161.5|3157|0
1602835200000|2020-10-16 08:00:00|3162.5|3159|3163|3158|3163|3159|3161.5|3156.5|0
1602835500000|2020-10-16 08:05:00|3163.5|3158.5|3161.5|3156.5|3165.5|3161|3161.5|3156.5|0
1602835800000|2020-10-16 08:10:00|3162|3157|3160|3156|3162|3157|3160|3154.5|0
1602836100000|2020-10-16 08:15:00|3160.5|3155.5|3157.5|3153|3161.5|3156.5|3157.5|3153|0
1602836400000|2020-10-16 08:20:00|3157|3152.5|3155.5|3149.5|3157|3153|3155.5|3149.5|0
1602836700000|2020-10-16 08:25:00|3155|3149|3156|3151.5|3156|3151.5|3154.5|3149|0
1602837000000|2020-10-16 08:30:00|3155.5|3151|3157.5|3152.5|3157.5|3153|3155|3150|0
1602837300000|2020-10-16 08:35:00|3156.5|3152|3160.5|3156|3160.5|3156|3156.5|3151.5|0
1602837600000|2020-10-16 08:40:00|3161|3156.5|3162.5|3158|3162.5|3158|3160|3155.5|0
1602837900000|2020-10-16 08:45:00|3162|3157.5|3159.5|3154.5|3162|3157.5|3159|3154.5|0
1602838200000|2020-10-16 08:50:00|3160|3155|3160.5|3155.5|3160.5|3156|3160|3154.5|0
1602838500000|2020-10-16 08:55:00|3161|3156|3161|3156|3161.5|3157|3160.5|3155.5|0
1602838800000|2020-10-16 09:00:00|3161.5|3156.5|3161.5|3157|3161.5|3157|3161.5|3156.5|0
1602839100000|2020-10-16 09:05:00|3162|3157.5|3163.5|3159|3164|3159.5|3161.5|3157|0
1602839400000|2020-10-16 09:10:00|3164|3159.5|3163|3158|3164|3159.5|3163|3157.5|0
1602839700000|2020-10-16 09:15:00|3163.5|3157.5|3166.5|3162|3166.5|3162|3163.5|3157.5|0
1602840000000|2020-10-16 09:20:00|3167|3162.5|3162|3157|3167|3162.5|3162|3157|0
1602840300000|2020-10-16 09:25:00|3162.5|3157.5|3162|3156.5|3163|3158.5|3162|3156.5|0
1602840600000|2020-10-16 09:30:00|3162.5|3157|3160.5|3156|3162.5|3158|3160.5|3155.5|0
1602840900000|2020-10-16 09:35:00|3159.5|3155.5|3160|3156|3160|3156|3158.5|3153.5|1
1602841200000|2020-10-16 09:40:00|3160.5|3155.5|3159|3154|3160.5|3156|3156.5|3153.5|2
1602841500000|2020-10-16 09:45:00|3158|3154.5|3158.5|3153.5|3159.5|3155|3157|3152|0
1602841800000|2020-10-16 09:50:00|3159|3154|3162|3157|3162|3157.5|3159|3153.5|0
1602842100000|2020-10-16 09:55:00|3162.5|3157.5|3164.5|3160|3164.5|3160|3162.5|3157|0
1602842400000|2020-10-16 10:00:00|3164|3159.5|3163.5|3159|3164.5|3160|3162.5|3158|0
1602842700000|2020-10-16 10:05:00|3162.5|3158.5|3164|3159.5|3164|3159.5|3162.5|3157|0
1602843000000|2020-10-16 10:10:00|3164.5|3160|3165.5|3160.5|3165.5|3161|3164|3159.5|0
1602843300000|2020-10-16 10:15:00|3166|3161|3168|3163|3168|3163.5|3166|3161|0
1602843600000|2020-10-16 10:20:00|3168.5|3163.5|3172.5|3168|3173|3168|3168.5|3163.5|0
1602843900000|2020-10-16 10:25:00|3173|3168.5|3176|3171.5|3176|3171.5|3173|3168.5|2
1602844200000|2020-10-16 10:30:00|3176.5|3172|3175.5|3170.5|3177.5|3173|3175.5|3170.5|0
1602844500000|2020-10-16 10:35:00|3176|3171|3174.5|3169.5|3176|3171.5|3174|3168.5|0
1602844800000|2020-10-16 10:40:00|3174|3170|3172.5|3168|3174|3170|3172.5|3167.5|0
1602845100000|2020-10-16 10:45:00|3172|3167.5|3168.5|3163.5|3172|3168|3168.5|3163.5|0
1602845400000|2020-10-16 10:50:00|3168|3163|3165.5|3160.5|3168|3163.5|3165|3160|0
1602845700000|2020-10-16 10:55:00|3165|3160|3165.5|3161|3165.5|3161|3162.5|3157|0
1602846000000|2020-10-16 11:00:00|3166|3159|3165.5|3160.5|3174.5|3161|3165|3152|0
1602846300000|2020-10-16 11:05:00|3166|3161|3168|3163|3168|3163.5|3166|3161|0
1602846600000|2020-10-16 11:10:00|3167.5|3162.5|3165|3160.5|3167.5|3162.5|3165|3160|0
1602846900000|2020-10-16 11:15:00|3165.5|3161|3168.5|3163.5|3168.5|3163.5|3165.5|3161|0
1602847200000|2020-10-16 11:20:00|3168|3164|3168|3163.5|3168|3164|3166.5|3161.5|0
1602847500000|2020-10-16 11:25:00|3168.5|3164|3168|3162.5|3170|3165|3168|3162.5|0
1602847800000|2020-10-16 11:30:00|3167.5|3162|3170|3164.5|3170|3165.5|3167|3162|0
1602848100000|2020-10-16 11:35:00|3169.5|3165|3171|3166.5|3171|3166.5|3169|3165|0
1602848400000|2020-10-16 11:40:00|3171.5|3167|3173|3168.5|3173|3168.5|3171.5|3167|0
1602848700000|2020-10-16 11:45:00|3173.5|3169|3174.5|3170|3174.5|3170|3173.5|3168|0
1602849000000|2020-10-16 11:50:00|3175|3170.5|3174.5|3170|3175|3170.5|3174|3169|0
1602849300000|2020-10-16 11:55:00|3175|3169.5|3174|3169|3175|3169.5|3174|3168.5|0
1602849600000|2020-10-16 12:00:00|3174.5|3169.5|3175.5|3171|3175.5|3171|3173.5|3168|2
1602849900000|2020-10-16 12:05:00|3176|3171.5|3176|3171|3176|3171.5|3176|3170.5|0
1602850200000|2020-10-16 12:10:00|3175.5|3170.5|3172.5|3167.5|3175.5|3170.5|3172.5|3167.5|0
1602850500000|2020-10-16 12:15:00|3173|3167|3174|3169.5|3174|3169.5|3173|3167|0
1602850800000|2020-10-16 12:20:00|3174.5|3169|3176|3171|3176|3171.5|3174.5|3169|0
1602851100000|2020-10-16 12:25:00|3176.5|3171.5|3176|3168.5|3176.5|3171.5|3175.5|3168.5|0
1602851400000|2020-10-16 12:30:00|3176.5|3169|3176|3171.5|3177|3172.5|3175|3168.5|0
1602851700000|2020-10-16 12:35:00|3175.5|3171|3175|3170|3175.5|3171|3174|3168.5|0
1602852000000|2020-10-16 12:40:00|3175.5|3170.5|3175|3170|3176|3171|3175|3170|0
1602852300000|2020-10-16 12:45:00|3175.5|3170.5|3176|3171|3176|3171.5|3175.5|3170|0
1602852600000|2020-10-16 12:50:00|3176.5|3171.5|3176.5|3172|3176.5|3172|3176.5|3171.5|0
1602852900000|2020-10-16 12:55:00|3177|3171.5|3176|3171.5|3177|3171.5|3175|3170|0
1602853200000|2020-10-16 13:00:00|3176.5|3172|3178|3172.5|3178|3173.5|3176.5|3172|0
1602853500000|2020-10-16 13:05:00|3177.5|3172|3173|3168|3177.5|3172|3173|3168|0
1602853800000|2020-10-16 13:10:00|3173.5|3167.5|3177|3168|3177|3171|3173.5|3167.5|0
1602854100000|2020-10-16 13:15:00|3176.5|3168.5|3176|3171|3177|3172|3174|3168.5|0
1602854400000|2020-10-16 13:20:00|3175|3170.5|3174|3169.5|3175|3171|3174|3169|0
1602854700000|2020-10-16 13:25:00|3174.5|3170|3174|3169|3175|3170.5|3174|3169|0
1602855000000|2020-10-16 13:30:00|3173.5|3168.5|3172|3167|3173.5|3169|3170|3165.5|0
1602855300000|2020-10-16 13:35:00|3172.5|3167.5|3171.5|3166|3173|3169|3170.5|3165.5|0
1602855600000|2020-10-16 13:40:00|3170.5|3165.5|3173|3168.5|3174|3169.5|3170.5|3165.5|0
1602855900000|2020-10-16 13:45:00|3173.5|3169|3176.5|3172|3176.5|3172|3173.5|3168.5|0
1602856200000|2020-10-16 13:50:00|3176|3171.5|3173.5|3169|3176|3172|3173.5|3169|0
1602856500000|2020-10-16 13:55:00|3174|3169.5|3181.5|3173|3181.5|3175.5|3174|3169.5|0
1602856800000|2020-10-16 14:00:00|3182|3172.5|3181.5|3177|3182|3177.5|3179.5|3172.5|1
1602857100000|2020-10-16 14:05:00|3182|3177.5|3183|3178|3183|3178.5|3182|3177|0
1602857400000|2020-10-16 14:10:00|3182|3178.5|3182|3177.5|3182|3178.5|3182|3177|0
1602857700000|2020-10-16 14:15:00|3182.5|3178|3186.5|3181.5|3186.5|3181.5|3182.5|3177|0
1602858000000|2020-10-16 14:20:00|3187|3182|3187|3182|3189|3184.5|3186.5|3182|0
1602858300000|2020-10-16 14:25:00|3187.5|3182.5|3189|3184.5|3189.5|3185|3186.5|3182.5|3
1602858600000|2020-10-16 14:30:00|3189.5|3185|3189.5|3185|3189.5|3185.5|3188|3183|0
1602858900000|2020-10-16 14:35:00|3190|3185.5|3186|3181.5|3190|3185.5|3186|3181|0
1602859200000|2020-10-16 14:40:00|3186.5|3182|3184.5|3180|3187.5|3184.5|3184.5|3180|1
1602859500000|2020-10-16 14:45:00|3185|3180.5|3181|3176.5|3185.5|3181|3181|3176|0
1602859800000|2020-10-16 14:50:00|3181.5|3176|3181.5|3176.5|3181.5|3177|3181|3175.5|0
1602860100000|2020-10-16 14:55:00|3180.5|3176|3178.5|3174|3181|3176.5|3178|3173.5|0
1602860400000|2020-10-16 15:00:00|3177.5|3173.5|3178|3173.5|3178.5|3174.5|3177.5|3173|0
1602860700000|2020-10-16 15:05:00|3177|3173|3176.5|3172.5|3177.5|3173.5|3176.5|3172|0
1602861000000|2020-10-16 15:10:00|3175.5|3172|3169.5|3165|3175.5|3172|3169.5|3165|0
1602861300000|2020-10-16 15:15:00|3170|3165.5|3172|3167.5|3172|3167.5|3169.5|3164.5|0
1602861600000|2020-10-16 15:20:00|3171.5|3168|3169|3165|3171.5|3168|3169|3163.5|1
1602861900000|2020-10-16 15:25:00|3169.5|3164.5|3172|3165.5|3172|3167|3169|3164|0
1602862200000|2020-10-16 15:30:00|3171.5|3165|3170.5|3152|3173|3166|3169.5|3152|0
1602862500000|2020-10-16 15:35:00|3171|3152.5|3180|3156|3184|3159|3171|3152.5|0
1602862800000|2020-10-16 15:40:00|3184|3155.5|3203|3137|3203|3155.5|3183.5|3137|0
1602863400000|2020-10-16 15:50:00|3202.5|3137.5|3192|3156|3202.5|3156|3186|3137.5|0
1602863700000|2020-10-16 15:55:00|3191.5|3149|3191.5|3150|3191.5|3150|3191.5|3149|0
1602864300000|2020-10-16 16:05:00|3191|3150.5|3191|3144|3191|3150.5|3191|3143.5|0
1602864600000|2020-10-16 16:10:00|3190.5|3137|3190.5|3144.5|3190.5|3144.5|3190.5|3137|0
1602865500000|2020-10-16 16:25:00|3190|3137.5|3190|3145|3190|3145|3190|3137.5|0
1602866100000|2020-10-16 16:35:00|3203|3145.5|3189.5|3145.5|3203|3145.5|3189.5|3145.5|0
1602866700000|2020-10-16 16:45:00|3203|3146.5|3189|3146.5|3203|3146.5|3189|3146.5|0
1602867300000|2020-10-16 16:55:00|3188.5|3137|3188.5|3147|3188.5|3147|3188.5|3137|0
1602868800000|2020-10-16 17:20:00|3188|3137|3187.5|3141.5|3195|3147.5|3187.5|3137|0
1602869400000|2020-10-16 17:30:00|3187|3137|3187|3142|3187|3142|3187|3137|0
1602870900000|2020-10-16 17:55:00|3203|3143|3186.5|3143|3203|3143|3186.5|3143|0
1602871200000|2020-10-16 18:00:00|3186|3137|3186|3143.5|3186|3143.5|3186|3137|0
1602873000000|2020-10-16 18:30:00|3193|3144|3185.5|3144|3193|3144|3185.5|3144|0
1602873300000|2020-10-16 18:35:00|3192.5|3144.5|3185|3144.5|3192.5|3144.5|3185|3144.5|0
1602874200000|2020-10-16 18:50:00|3192|3145|3184.5|3145|3192|3145|3184.5|3145|0
1602875400000|2020-10-16 19:10:00|3184|3138|3183.5|3146|3191|3146|3183.5|3138|0
1602876000000|2020-10-16 19:20:00|3183|3139|3183|3148|3183|3148|3183|3139|0
1602876300000|2020-10-16 19:25:00|3203||3182.5||3203||3182.5||0
1602876900000|2020-10-16 19:35:00|3182||3180||3203||3180||0
1602877200000|2020-10-16 19:40:00|3187.5||3179.5||3187.5||3179.5||0
1602877500000|2020-10-16 19:45:00|3186.5||3179||3186.5||3179||0
1602878100000|2020-10-16 19:55:00|3186|3147.5|3184.5|3147.5|3186|3147.5|3178.5|3147.5|0
1603087200000|2020-10-19 06:00:00|3203|3151|3203|3147.5|3203|3151|3201.5|3147.5|0
1603089300000|2020-10-19 06:35:00|3198|3148|3197.5|3148|3198|3148|3197.5|3148|0
1603090200000|2020-10-19 06:50:00|3203.5|3147.5|3202.5|3147.5|3203.5|3147.5|3202|3147.5|0
1603090500000|2020-10-19 06:55:00|3203|3148|3202.5|3148|3203|3148|3202.5|3147.5|0
1603090800000|2020-10-19 07:00:00|3199|3149|3184|3178.5|3199|3181|3182|3149|0
1603091100000|2020-10-19 07:05:00|3184.5|3179|3177.5|3172|3186|3181|3177.5|3171.5|0
1603091400000|2020-10-19 07:10:00|3177|3172.5|3181.5|3176.5|3183.5|3178|3177|3172|0
1603091700000|2020-10-19 07:15:00|3181|3176|3173|3168|3181|3176|3173|3168|0
1603092000000|2020-10-19 07:20:00|3172.5|3167.5|3170.5|3165.5|3172.5|3167.5|3170|3165|0
1603092300000|2020-10-19 07:25:00|3171|3166|3170.5|3165|3172|3167|3170.5|3164.5|0
1603092600000|2020-10-19 07:30:00|3171|3165.5|3169.5|3164|3173|3168|3169|3163.5|0
1603092900000|2020-10-19 07:35:00|3170|3163.5|3172|3167|3172|3167|3170|3163.5|0
1603093200000|2020-10-19 07:40:00|3172.5|3167.5|3174.5|3169.5|3174.5|3169.5|3172.5|3167.5|0
1603093500000|2020-10-19 07:45:00|3175|3169|3174|3169|3176|3171|3174|3169|0
1603093800000|2020-10-19 07:50:00|3174.5|3169.5|3174.5|3168|3175.5|3171|3173.5|3167.5|0
1603094100000|2020-10-19 07:55:00|3175|3167.5|3171.5|3164.5|3175|3167.5|3171|3162.5|0
1603094400000|2020-10-19 08:00:00|3172|3165|3171|3164.5|3173|3166.5|3171|3164.5|0
1603094700000|2020-10-19 08:05:00|3170.5|3164|3170|3160|3171|3164|3166.5|3156.5|0
1603095000000|2020-10-19 08:10:00|3169.5|3159.5|3168.5|3158.5|3170.5|3160.5|3168.5|3158|0
1603095300000|2020-10-19 08:15:00|3168|3158|3168.5|3159|3168.5|3159.5|3167|3157|0
1603095600000|2020-10-19 08:20:00|3169|3160.5|3170.5|3164|3172|3165|3169|3160.5|0
1603095900000|2020-10-19 08:25:00|3170|3163.5|3168|3161|3170.5|3164|3168|3161|0
1603096200000|2020-10-19 08:30:00|3168.5|3160.5|3171|3164|3171|3164|3168.5|3160.5|0
1603096500000|2020-10-19 08:35:00|3171.5|3160|3168.5|3159|3175|3161.5|3168.5|3155.5|0
1603096800000|2020-10-19 08:40:00|3169|3158.5|3168.5|3158.5|3169.5|3159|3168|3157.5|0
1603097100000|2020-10-19 08:45:00|3169|3158|3169|3162.5|3170|3162.5|3168|3157.5|0
1603097400000|2020-10-19 08:50:00|3168|3162|3168|3158|3170|3162.5|3168|3157|0
1603097700000|2020-10-19 08:55:00|3168.5|3158.5|3203.5|3147.5|3203.5|3159.5|3167.5|3147.5|0
1603098000000|2020-10-19 09:00:00|3197|3155.5|3190|3160.5|3197|3161.5|3171.5|3155.5|0
1603098300000|2020-10-19 09:05:00|3190.5|3161|3190|3161.5|3190.5|3162.5|3190|3157|0
1603098600000|2020-10-19 09:10:00|3189|3162|3189|3160|3189|3162|3189|3159|0
1603098900000|2020-10-19 09:15:00|3190.5|3160.5|3174.5|3146.5|3190.5|3162|3174.5|3146|0
1603099200000|2020-10-19 09:20:00||3146||3144.5||3147||3142|0
1603099500000|2020-10-19 09:25:00|3173.5|3145|3172|3142|3174.5|3146|3172|3141.5|0
1603099800000|2020-10-19 09:30:00|3171|3141.5|3152|3142|3171|3143|3152|3141|0
1603100100000|2020-10-19 09:35:00|3152.5|3142.5|3152.5|3142.5|3153|3143|3151.5|3141.5|0
1603100400000|2020-10-19 09:40:00|3152|3142|3153|3143|3160.5|3143|3151.5|3133.5|0
1603100700000|2020-10-19 09:45:00|3153.5|3143.5|3152.5|3142|3153.5|3143.5|3152.5|3141.5|0
1603101000000|2020-10-19 09:50:00|3152|3141.5|3152.5|3142.5|3153.5|3143|3151.5|3141|0
1603101300000|2020-10-19 09:55:00|3153|3142|3153|3142.5|3153.5|3143.5|3152|3142|0
1603101600000|2020-10-19 10:00:00|3152.5|3143|3151|3141|3152.5|3143|3150|3140|0
1603101900000|2020-10-19 10:05:00|3150.5|3140.5|3151.5|3141.5|3162.5|3143|3150.5|3140.5|0
1603102200000|2020-10-19 10:10:00|3152|3141|3150|3140.5|3152|3142|3149|3138.5|0
1603102500000|2020-10-19 10:15:00|3150.5|3140|3148|3138|3165.5|3140.5|3147.5|3134.5|0
1603102800000|2020-10-19 10:20:00|3147.5|3137.5|3147|3137|3151|3138.5|3144|3122|0
1603103100000|2020-10-19 10:25:00|3146.5|3136.5|3147.5|3137|3160|3138|3146|3124.5|0
1603103400000|2020-10-19 10:30:00|3147|3136.5|3146|3136.5|3147|3137|3145|3134.5|0
1603103700000|2020-10-19 10:35:00|3146.5|3137|3148|3138|3152.5|3138|3146.5|3133.5|0
1603104000000|2020-10-19 10:40:00|3148.5|3138.5|3166|3132.5|3166|3138.5|3148|3132.5|0
1603104300000|2020-10-19 10:45:00|3165|3131|3146.5|3141.5|3166.5|3141.5|3146.5|3131|0
1603104600000|2020-10-19 10:50:00|3145.5|3141|3144.5|3140|3145.5|3141|3144.5|3140|2
1603104900000|2020-10-19 10:55:00|3145|3140.5|3146.5|3141.5|3146.5|3141.5|3144.5|3140.5|0
1603105200000|2020-10-19 11:00:00|3149.5|3141|3148.5|3143.5|3149.5|3143.5|3147|3132|2
1603105500000|2020-10-19 11:05:00|3149|3143|3148.5|3144|3149|3144|3147.5|3143|0
1603105800000|2020-10-19 11:10:00||3143.5||3143.5||3143.5||3143.5|0
1603106100000|2020-10-19 11:15:00|3149|3144|3146|3141|3149|3144.5|3146|3141|0
1603106400000|2020-10-19 11:20:00|3145.5||3146.5||3146.5||3145.5||0
1603106700000|2020-10-19 11:25:00|3146|3141.5|3147.5|3142.5|3147.5|3142.5|3146|3141.5|0
1603107000000|2020-10-19 11:30:00|3148|3143|3150|3145.5|3150|3145.5|3148|3143|0
1603107300000|2020-10-19 11:35:00|3149.5|3145|3148.5|3143.5|3149.5|3145|3148.5|3143.5|0
1603107600000|2020-10-19 11:40:00|3148|3143|3147.5|3143|3148|3143|3145.5|3142|15
1603107900000|2020-10-19 11:45:00|3147||3147.5||3148||3147||0
1603108200000|2020-10-19 11:50:00|3147|3142.5|3146.5|3142|3147|3142.5|3146.5|3141.5|0
1603108500000|2020-10-19 11:55:00|3146|3141.5|3146.5|3141.5|3147|3142|3145.5|3141|0
1603108800000|2020-10-19 12:00:00|3147|3141|3145|3140.5|3147|3141.5|3145|3140.5|0
1603109100000|2020-10-19 12:05:00|3144.5|3140|3147|3142.5|3147.5|3142.5|3143.5|3138.5|0
1603109400000|2020-10-19 12:10:00|3146.5|3142|3148|3143.5|3148|3143.5|3146|3141.5|0
1603109700000|2020-10-19 12:15:00|3147.5|3143|3149.5|3145|3149.5|3145|3147.5|3143|0
1603110000000|2020-10-19 12:20:00|3150|3144.5|3149.5|3144.5|3150|3144.5|3149|3144.5|0
1603110300000|2020-10-19 12:25:00|3150|3144|3148|3143|3150|3144|3148|3143|0
1603110600000|2020-10-19 12:30:00|3148.5|3144|3147|3142.5|3149|3144|3147|3142.5|0
1603110900000|2020-10-19 12:35:00|3146.5|3142|3148|3142.5|3148|3142.5|3146|3141.5|0
1603111200000|2020-10-19 12:40:00|3148.5|3143|3144|3139.5|3148.5|3143.5|3144|3139.5|0
1603111500000|2020-10-19 12:45:00|3143.5|3139|3148|3143.5|3148.5|3143.5|3143.5|3138.5|0
1603111800000|2020-10-19 12:50:00|3147.5|3143|3148.5|3143.5|3149|3144|3147.5|3143|0
1603112100000|2020-10-19 12:55:00|3148|3143|3147.5|3142.5|3148|3143|3147.5|3142.5|0
1603112400000|2020-10-19 13:00:00|3148|3142|3146.5|3139|3148|3142|3145|3137.5|0
1603112700000|2020-10-19 13:05:00|3146|3138.5|3146|3138.5|3146.5|3140|3145.5|3138|0
1603113000000|2020-10-19 13:10:00|3145.5|3138|3147|3141.5|3147|3141.5|3145|3138|0
1603113300000|2020-10-19 13:15:00|3147.5|3142|3150|3144.5|3150.5|3145.5|3147.5|3142|0
1603113600000|2020-10-19 13:20:00|3149.5|3144|3152|3146.5|3152|3147|3149.5|3144|0
1603113900000|2020-10-19 13:25:00|3152.5|3147|3153|3148|3153|3148|3152.5|3147|0
1603114200000|2020-10-19 13:30:00|3153.5|3148.5|3156|3150.5|3156|3150.5|3152.5|3147|0
1603114500000|2020-10-19 13:35:00|3155.5|3151|3156|3151|3156.5|3151.5|3155.5|3150|0
1603114800000|2020-10-19 13:40:00|3156.5|3151.5|3154.5|3149|3157|3152|3154.5|3149|0
1603115100000|2020-10-19 13:45:00|3154|3149.5|3153|3147.5|3154|3149.5|3152|3147|1
1603115400000|2020-10-19 13:50:00|3152.5|3147|3151.5|3146.5|3153.5|3148.5|3151|3146|0
1603115700000|2020-10-19 13:55:00|3152|3146|3153|3147.5|3154.5|3149|3151|3145.5|0
1603116000000|2020-10-19 14:00:00|3152.5|3147|3154|3148.5|3154|3149|3150|3144.5|0
1603116300000|2020-10-19 14:05:00|3153.5|3148|3149|3143.5|3154|3148.5|3149|3143.5|0
1603116600000|2020-10-19 14:10:00|3148.5|3143|3147|3142|3149|3143.5|3145.5|3140|0
1603116900000|2020-10-19 14:15:00|3146.5|3141.5|3148.5|3143|3149|3144|3146.5|3141|0
1603117200000|2020-10-19 14:20:00|3148|3142.5|3146|3140.5|3148|3142.5|3146|3140.5|0
1603117500000|2020-10-19 14:25:00|3146.5|3141|3151|3145.5|3151|3145.5|3146.5|3141|0
1603117800000|2020-10-19 14:30:00|3150.5|3145|3147|3141.5|3150.5|3145|3147|3141.5|0
1603118100000|2020-10-19 14:35:00|3146.5|3141|3145.5|3140|3146.5|3141|3143|3137|0
1603118400000|2020-10-19 14:40:00|3145|3140.5|3143.5|3138|3145|3140.5|3143.5|3138|0
1603118700000|2020-10-19 14:45:00|3143|3137.5|3143.5|3138|3144.5|3139|3142|3137|0
1603119000000|2020-10-19 14:50:00|3143|3138.5|3141.5|3136.5|3143|3138.5|3141|3135.5|0
1603119300000|2020-10-19 14:55:00|3142|3137|3138|3135|3142.5|3137.5|3138|3135|22
1603119600000|2020-10-19 15:00:00|3140.5|3135.5|3142.5|3136|3142.5|3137|3140.5|3135.5|3
1603119900000|2020-10-19 15:05:00|3142|3135.5|3142|3136.5|3142|3136.5|3141.5|3135|0
1603120200000|2020-10-19 15:10:00||3137||3136.5||3137||3136|1
1603120500000|2020-10-19 15:15:00|3142.5|3137|3143.5|3137.5|3144|3139|3141.5|3136.5|2
1603120800000|2020-10-19 15:20:00|3143|3137|3137|3131.5|3143|3137|3137|3131|0
1603121100000|2020-10-19 15:25:00|3137.5|3131|3146|3129|3146|3134|3137.5|3129|0
1603121400000|2020-10-19 15:30:00|3146.5|3128.5|3148.5|3122.5|3154|3128.5|3145.5|3122.5|0
1603121700000|2020-10-19 15:35:00|3148|3123|3152.5|3124.5|3154.5|3124.5|3147.5|3123|0
1603122000000|2020-10-19 15:40:00|3154.5|3122.5|3154.5|3123.5|3154.5|3123.5|3154.5|3122.5|0
1603122300000|2020-10-19 15:45:00|3153.5|3124|3154.5|3122|3154.5|3124|3153.5|3122|0
1603124100000|2020-10-19 16:15:00|3152.5|3112|3139.5|3112.5|3152.5|3112.5|3139.5|3112|0
1603124700000|2020-10-19 16:25:00|3138.5||3138.5||3138.5||3138.5||4
1603125000000|2020-10-19 16:30:00||3112||3112||3112.5||3112|0
1603125300000|2020-10-19 16:35:00||3112.5||3112.5||3112.5||3112.5|0
1603125600000|2020-10-19 16:40:00|3140.5||3143.5||3143.5||3137.5||0
1603125900000|2020-10-19 16:45:00|3146.5||3143||3146.5||3143||0
1603126200000|2020-10-19 16:50:00||3113||3114||3114||3113|0
1603126500000|2020-10-19 16:55:00|3145||3141.5||3145||3141.5||0
1603126800000|2020-10-19 17:00:00|3143.5||3140||3143.5||3140||0
1603128000000|2020-10-19 17:20:00|3142||3139.5||3142||3139.5||0
1603128300000|2020-10-19 17:25:00|3142||3139||3142||3139||0
1603128900000|2020-10-19 17:35:00|3142|3104|3138|3106.5|3142|3106.5|3138|3104|0
1603129200000|2020-10-19 17:40:00|3140.5||3142||3145||3140.5||0
1603129500000|2020-10-19 17:45:00|3141|3106|3138.5|3106|3143.5|3106|3138.5|3106|0
1603129800000|2020-10-19 17:50:00|3140.5||3138||3140.5||3138||0
1603130100000|2020-10-19 17:55:00||3106.5||3106.5||3106.5||3106.5|0
1603130400000|2020-10-19 18:00:00||3106||3106||3106||3106|0
1603130700000|2020-10-19 18:05:00|3140.5||3137.5||3140.5||3137.5||0
1603131300000|2020-10-19 18:15:00|3140.5|3106.5|3136|3106.5|3140.5|3106.5|3136|3106.5|0
1603131600000|2020-10-19 18:20:00|3139|3106|3134.5|3106.5|3139|3106.5|3134.5|3106|0
1603131900000|2020-10-19 18:25:00|3137.5||3133.5||3137.5||3133.5||0
1603132200000|2020-10-19 18:30:00|3136|3106|3132.5|3106|3136|3106|3132.5|3106|0
1603132500000|2020-10-19 18:35:00|3134.5||3131.5||3134.5||3131.5||0
1603132800000|2020-10-19 18:40:00|3134.5||3131||3134.5||3131||0
1603133100000|2020-10-19 18:45:00|3133||3130.5||3133||3130.5||0
1603133700000|2020-10-19 18:55:00|3133||3129||3133||3129||0
1603134000000|2020-10-19 19:00:00|3113|3086.5|3112|3086.5|3115|3087|3112|3086|1
1603134300000|2020-10-19 19:05:00||3086||3086||3086.5||3086|0
1603134600000|2020-10-19 19:10:00|3115||3114.5||3115||3114.5||0
1603134900000|2020-10-19 19:15:00|3116.5||3120||3122.5||3116.5||0
1603135500000|2020-10-19 19:25:00|3122.5||3119.5||3122.5||3119.5||0
1603135800000|2020-10-19 19:30:00|3122.5||3119||3122.5||3119||0
1603136100000|2020-10-19 19:35:00|3121||3120||3152||3113.5||0
1603136400000|2020-10-19 19:40:00|3122.5||3118||3122.5||3118||0
1603136700000|2020-10-19 19:45:00|3121||3116.5||3121||3116.5||0
1603137000000|2020-10-19 19:50:00|3119.5||3114.5||3119.5||3114.5||0
1603137300000|2020-10-19 19:55:00|3116.5||3121.5||3152||3109.5||0
1603173600000|2020-10-20 06:00:00|3131.5|3074|3151.5|3076|3152|3076|3130|3068.5|0
1603173900000|2020-10-20 06:05:00|3152||3152||3152||3152||0
1603174200000|2020-10-20 06:10:00|3151.5|3076.5|3152|3076.5|3152|3076.5|3151|3076.5|0
1603176600000|2020-10-20 06:50:00|3151|3077|3152|3089|3152|3089|3146.5|3077|0
1603176900000|2020-10-20 06:55:00|3151.5|3089.5|3150|3098|3151.5|3098|3150|3089.5|0
1603177200000|2020-10-20 07:00:00|3149|3098.5|3129|3123|3152|3123|3129|3098.5|0
1603177500000|2020-10-20 07:05:00|3129.5|3123.5|3139|3133.5|3141|3137|3127.5|3123.5|0
1603177800000|2020-10-20 07:10:00|3138.5|3133|3134|3129|3141|3138|3134|3129|1
1603178100000|2020-10-20 07:15:00|3133.5|3128.5|3129.5|3124|3133.5|3128.5|3126.5|3121.5|4
1603178400000|2020-10-20 07:20:00|3129|3123.5|3130.5|3125|3131.5|3127|3129|3123.5|0
1603178700000|2020-10-20 07:25:00|3130|3125.5|3134|3129.5|3134|3129.5|3130|3124.5|0
1603179000000|2020-10-20 07:30:00|3134.5|3129|3132|3126.5|3137|3131.5|3131|3126|0
1603179300000|2020-10-20 07:35:00|3131.5|3127.5|3134.5|3129.5|3135|3130|3131|3126|2
1603179600000|2020-10-20 07:40:00|3135|3130.5|3138.5|3133.5|3139|3134|3134.5|3130.5|0
1603179900000|2020-10-20 07:45:00|3138|3133|3137.5|3132.5|3138|3133|3137.5|3132|0
1603180200000|2020-10-20 07:50:00|3138|3132|3135|3130|3139|3134.5|3134.5|3129|0
1603180500000|2020-10-20 07:55:00|3135.5|3130.5|3135|3130|3136|3131|3134|3128.5|0
1603180800000|2020-10-20 08:00:00|3134.5|3129.5|3135|3130.5|3136|3131|3133|3128|2
1603181100000|2020-10-20 08:05:00|3134.5|3130|3130.5|3125.5|3135.5|3131|3130.5|3125.5|0
1603181400000|2020-10-20 08:10:00|3131|3126|3129|3124.5|3132|3127|3129|3124.5|0
1603181700000|2020-10-20 08:15:00|3128.5|3124|3128|3123|3129|3124|3127|3122|0
1603182000000|2020-10-20 08:20:00|3127.5|3122.5|3130.5|3125.5|3130.5|3126|3127.5|3122.5|0
1603182300000|2020-10-20 08:25:00|3131|3125|3129.5|3124.5|3131|3125|3129|3124|0
1603182600000|2020-10-20 08:30:00|3130|3125|3132|3127.5|3132.5|3127.5|3130|3125|0
1603182900000|2020-10-20 08:35:00|3132.5|3128|3135|3130.5|3135|3130.5|3132.5|3128|0
1603183200000|2020-10-20 08:40:00|3135.5|3131|3136.5|3132|3137|3132.5|3135|3131|0
1603183500000|2020-10-20 08:45:00|3136|3131.5|3134.5|3129.5|3136|3131.5|3134|3129|0
1603183800000|2020-10-20 08:50:00|3134|3129|3133.5|3128.5|3134|3129|3133|3128|0
1603184100000|2020-10-20 08:55:00|3134|3129.5|3136|3131|3136|3131|3134|3129|0
1603184400000|2020-10-20 09:00:00|3136.5|3130.5|3136|3131.5|3136.5|3131.5|3135.5|3130.5|0
1603184700000|2020-10-20 09:05:00|3136.5|3132|3137|3132|3137.5|3132.5|3136.5|3131.5|0
1603185000000|2020-10-20 09:10:00|3136.5|3131.5|3136.5|3131.5|3137.5|3132.5|3136.5|3131.5|2
1603185300000|2020-10-20 09:15:00|3137|3132|3137.5|3132.5|3138|3133|3137|3132|0
1603185600000|2020-10-20 09:20:00|3137|3132|3137|3132|3138|3133|3137|3131.5|0
1603185900000|2020-10-20 09:25:00|3137.5|3133|3136|3130.5|3137.5|3133|3135.5|3130.5|0
1603186200000|2020-10-20 09:30:00|3135.5|3131|3135|3130.5|3136.5|3131.5|3135|3130.5|0
1603186500000|2020-10-20 09:35:00|3134.5|3130|3131|3125.5|3134.5|3130|3131|3125.5|0
1603186800000|2020-10-20 09:40:00|3131.5|3126|3138|3133|3138.5|3133.5|3131.5|3126|0
1603187100000|2020-10-20 09:45:00|3137.5|3132.5|3139.8|3134.8|3141.3|3136.8|3137.5|3132.5|0
1603187400000|2020-10-20 09:50:00|3139.3|3134.3|3138.3|3133.3|3139.3|3134.3|3138.3|3133.3|0
1603187700000|2020-10-20 09:55:00|3137.8|3132.8|3137.3|3132.8|3137.8|3132.8|3136.8|3131.8|0
1603188000000|2020-10-20 10:00:00|3137.8|3133.3|3133.3|3128.3|3139.3|3133.8|3133.3|3128.3|0
1603188300000|2020-10-20 10:05:00|3132.8|3127.8|3132.3|3127.8|3132.8|3127.8|3130.8|3125.8|0
1603188600000|2020-10-20 10:10:00|3131.8|3127.3|3128.3|3123.3|3131.8|3127.3|3128.3|3123.3|0
1603188900000|2020-10-20 10:15:00|3127.8|3122.8|3126.8|3121.8|3127.8|3122.8|3126.8|3121.8|0
1603189200000|2020-10-20 10:20:00|3127.3|3122.3|3129.3|3123.8|3129.3|3123.8|3127.3|3122.3|0
1603189500000|2020-10-20 10:25:00|3128.8|3123.3|3131.8|3126.8|3132.8|3127.3|3128.8|3123.3|0
1603189800000|2020-10-20 10:30:00|3131.3|3126.3|3127.8|3122.3|3131.3|3126.3|3126.8|3122.3|0
1603190100000|2020-10-20 10:35:00|3128.3|3122.8|3128.8|3123.8|3129.3|3124.3|3128.3|3122.8|0
1603190400000|2020-10-20 10:40:00|3129.3|3124.3|3131.8|3127.3|3131.8|3127.3|3129.3|3124.3|1
1603190700000|2020-10-20 10:45:00|3132.3|3126.8|3132.3|3127.8|3132.8|3127.8|3131.8|3126.8|0
1603191000000|2020-10-20 10:50:00|3131.8|3127.3|3133.8|3128.8|3133.8|3129.3|3131.8|3127.3|0
1603191300000|2020-10-20 10:55:00|3133.3|3128.3|3134.3|3129.8|3134.3|3129.8|3133.3|3128.3|2
1603191600000|2020-10-20 11:00:00|3136.3|3129.3|3131.8|3126.3|3143.8|3129.3|3131.8|3118.8|0
1603191900000|2020-10-20 11:05:00|3132.3|3127.8|3133.8|3128.8|3134.3|3129.3|3132.3|3127.8|0
1603192200000|2020-10-20 11:10:00|3134.3|3129.8|3134.3|3128.8|3134.8|3129.8|3133.8|3128.8|0
1603192500000|2020-10-20 11:15:00|3134.8|3129.3|3135.8|3131.3|3135.8|3131.3|3134.3|3129.3|0
1603192800000|2020-10-20 11:20:00|3135.3|3130.8|3134.8|3129.3|3135.3|3130.8|3134.8|3129.3|4
1603193100000|2020-10-20 11:25:00|3134.3|3128.8|3132.3|3128.3|3134.3|3128.8|3132.3|3127.8|0
1603193400000|2020-10-20 11:30:00|3131.8|3127.8|3131.3|3127.8|3131.8|3128.3|3130.8|3127.8|0
1603193700000|2020-10-20 11:35:00|3131.8|3128.3|3130.8|3125.8|3131.8|3128.3|3130.3|3125.8|1
1603194000000|2020-10-20 11:40:00|3131.3|3126.8|3133.8|3128.8|3133.8|3128.8|3131.3|3126.8|0
1603194300000|2020-10-20 11:45:00|3133.3|3128.3|3132.3|3127.8|3133.3|3128.3|3132.3|3127.8|0
1603194600000|2020-10-20 11:50:00|3132.8|3128.3|3133.3|3128.8|3133.3|3128.8|3132.3|3128.3|0
1603194900000|2020-10-20 11:55:00|3132.8|3128.3|3134.3|3129.3|3134.3|3129.3|3132.8|3128.3|0
1603195200000|2020-10-20 12:00:00|3134.8|3130.3|3134.3|3129.3|3134.8|3130.3|3132.8|3128.3|0
1603195500000|2020-10-20 12:05:00|3134.8|3129.8|3134.8|3129.3|3135.8|3131.3|3134.8|3129.3|0
1603195800000|2020-10-20 12:10:00|3134.3|3128.8|3130.3|3125.3|3134.3|3128.8|3130.3|3125.3|0
1603196100000|2020-10-20 12:15:00|3130.8|3124.8|3127.8|3122.8|3130.8|3125.3|3127.8|3122.8|0
1603196400000|2020-10-20 12:20:00|3128.3|3122.3|3124.8|3120.3|3128.3|3122.3|3124.8|3120.3|0
1603196700000|2020-10-20 12:25:00|3124.3|3119.8|3127.3|3118.3|3127.3|3120.3|3123.8|3118.3|0
1603197000000|2020-10-20 12:30:00|3126.3|3117.8|3124.8|3119.8|3126.3|3120.8|3124.8|3117.8|0
1603197300000|2020-10-20 12:35:00|3124.3|3119.3|3124.8|3119.8|3124.8|3119.8|3123.8|3118.3|0
1603197600000|2020-10-20 12:40:00|3124.3|3119.3|3125.3|3120.3|3125.3|3120.3|3124.3|3119.3|0
1603197900000|2020-10-20 12:45:00|3124.8|3120.8|3127.8|3122.8|3128.8|3123.3|3124.8|3120.8|0
1603198200000|2020-10-20 12:50:00|3128.3|3123.3|3130.8|3125.3|3130.8|3125.8|3128.3|3123.3|0
1603198500000|2020-10-20 12:55:00|3131.3|3125.8|3130.3|3124.8|3131.3|3126.3|3129.8|3124.8|0
1603198800000|2020-10-20 13:00:00|3129.8|3124.3|3130.8|3125.8|3130.8|3125.8|3128.3|3123.8|0
1603199100000|2020-10-20 13:05:00|3131.3|3126.8|3135.3|3130.3|3135.3|3130.3|3131.3|3126.3|0
1603199400000|2020-10-20 13:10:00|3134.8|3130.8|3135.8|3131.3|3136.3|3131.3|3134.8|3129.8|0
1603199700000|2020-10-20 13:15:00|3136.3|3130.8|3134.3|3129.3|3136.3|3130.8|3134.3|3129.3|0
1603200000000|2020-10-20 13:20:00|3133.8|3128.8|3132.3|3126.8|3134.8|3129.8|3132.3|3126.8|0
1603200300000|2020-10-20 13:25:00|3131.3|3126.3|3132.8|3127.8|3132.8|3128.3|3131.3|3126.3|0
1603200600000|2020-10-20 13:30:00|3132.3|3127.3|3130.3|3125.3|3133.3|3128.3|3130.3|3125.3|0
1603200900000|2020-10-20 13:35:00|3129.8|3124.8|3128.8|3123.8|3129.8|3125.3|3126.3|3120.8|0
1603201200000|2020-10-20 13:40:00|3128.3|3123.3|3132.8|3127.8|3133.8|3128.8|3128.3|3123.3|0
1603201500000|2020-10-20 13:45:00|3133.3|3128.3|3132.8|3127.3|3133.3|3128.8|3131.8|3126.8|0
1603201800000|2020-10-20 13:50:00|3131.8|3126.8|3129.3|3124.3|3131.8|3126.8|3129.3|3123.8|0
1603202100000|2020-10-20 13:55:00|3129.8|3123.8|3131.8|3127.3|3132.3|3127.3|3129.8|3123.8|0
1603202400000|2020-10-20 14:00:00|3131.3|3126.8|3127.8|3123.3|3131.3|3126.8|3127.8|3122.8|0
1603202700000|2020-10-20 14:05:00|3128.3|3123.8|3127.8|3122.8|3129.3|3124.3|3127.8|3122.8|0
1603203000000|2020-10-20 14:10:00|3128.3|3123.3|3128.3|3122.8|3128.8|3123.8|3128.3|3122.8|0
1603203300000|2020-10-20 14:15:00|3127.8|3123.3|3123.8|3119.3|3127.8|3123.8|3123.8|3119.3|0
1603203600000|2020-10-20 14:20:00|3124.3|3119.8|3123.8|3118.3|3124.8|3120.3|3123.8|3118.3|0
1603203900000|2020-10-20 14:25:00|3123.3|3117.8|3121.3|3116.8|3123.3|3117.8|3120.8|3115.8|0
1603204200000|2020-10-20 14:30:00|3121.8|3116.3|3122.3|3116.3|3122.3|3117.3|3121.3|3115.8|0
1603204500000|2020-10-20 14:35:00|3121.8|3115.8|3122.8|3117.3|3122.8|3117.3|3121.3|3115.8|0
1603204800000|2020-10-20 14:40:00|3123.3|3117.8|3124.3|3118.8|3124.3|3118.8|3123.3|3117.8|0
1603205100000|2020-10-20 14:45:00|3124.8|3119.3|3121.3|3115.3|3125.3|3120.3|3121.3|3115.3|0
1603205400000|2020-10-20 14:50:00|3120.8|3114.8|3117.8|3112.3|3120.8|3115.3|3117.8|3112.3|0
1603205700000|2020-10-20 14:55:00|3117.3|3111.8|3115.8|3110.8|3117.3|3112.8|3115.8|3110.8|0
1603206000000|2020-10-20 15:00:00|3115.3|3110.3|3113.8|3109.3|3115.3|3110.3|3113.3|3108.3|0
1603206300000|2020-10-20 15:05:00|3113.3|3108.8|3114.3|3109.3|3115.3|3110.8|3113.3|3108.8|0
1603206600000|2020-10-20 15:10:00|3114.8|3110.3|3115.3|3110.3|3115.8|3111.3|3114.8|3110.3|0
1603206900000|2020-10-20 15:15:00|3115.8|3111.3|3112.8|3107.8|3116.3|3111.3|3112.3|3107.8|0
1603207200000|2020-10-20 15:20:00|3112.3|3107.3|3111.8|3106.3|3112.3|3107.3|3111.3|3106.3|0
1603207500000|2020-10-20 15:25:00|3110.8|3105.8|3110.3|3103.3|3111.3|3106.8|3109.8|3103.3|0
1603207800000|2020-10-20 15:30:00|3110.8|3104.3|3113.3|3098.8|3113.3|3104.3|3105.8|3098.8|1
1603208100000|2020-10-20 15:35:00|3112.8|3098.3|3115.8|3089.3|3117.3|3099.3|3109.8|3086.3|0
1603208400000|2020-10-20 15:40:00|3117.8|3085.8|3119.8|3085.8|3152.3|3085.8|3117.8|3085.8|0
1603208700000|2020-10-20 15:45:00|3126.3||3125.8||3126.3||3125.8||0
1603209000000|2020-10-20 15:50:00|3125.3|3086.3|3124.8|3093.3|3125.3|3093.3|3122.8|3086.3|0
1603209300000|2020-10-20 15:55:00||3086.8||3086.8||3086.8||3086.8|0
1603211700000|2020-10-20 16:35:00|3125.3||3124.8||3125.3||3124.8||0
1603214100000|2020-10-20 17:15:00|3125.3||3125.3||3125.3||3124.8||0
1603214400000|2020-10-20 17:20:00|3124.8||3125.3||3125.3||3124.8||0
1603216500000|2020-10-20 17:55:00|3124.8||3124.8||3124.8||3124.8||0
1603217700000|2020-10-20 18:15:00|3125.3||3125.3||3125.3||3124.8||0
1603218000000|2020-10-20 18:20:00|3124.8||3124.8||3124.8||3124.8||0
1603218300000|2020-10-20 18:25:00|3125.3||3124.8||3125.3||3124.8||0
1603221000000|2020-10-20 19:10:00|3106.8||3106.8||3106.8||3106.8||0
1603221900000|2020-10-20 19:25:00||3087.3||3087.8||3087.8||3087.3|0
1603223700000|2020-10-20 19:55:00||3087.3||3087.3||3087.3||3087.3|0
1603260000000|2020-10-21 06:00:00|3125.3|3091.8|3125.3|2831.8|3125.3|3091.8|3124.8|2827.3|0
1603260300000|2020-10-21 06:05:00||2832.3||2864.8||2864.8||2832.3|0
1603260600000|2020-10-21 06:10:00||2865.3||3092.3||3092.3||2865.3|0
1603263000000|2020-10-21 06:50:00|3124.8||3124.8||3124.8||3124.8||0
1603263300000|2020-10-21 06:55:00||3092.8||3092.8||3093.8||3092.3|0
1603263600000|2020-10-21 07:00:00|3125.3|3095.8|3099.8|3092.8|3125.3|3102.8|3099.3|3092.8|0
1603263900000|2020-10-21 07:05:00|3099.3|3092.3|3078.8|3073.8|3102.3|3092.8|3078.8|3073.3|3
1603264200000|2020-10-21 07:10:00|3078.3|3073.3|3072.3|3065.3|3078.8|3074.3|3072.3|3065.3|0
1603264500000|2020-10-21 07:15:00|3071.8|3065.8|3071.8|3066.8|3072.3|3067.8|3068.8|3063.3|4
1603264800000|2020-10-21 07:20:00|3071.3|3066.3|3072.8|3069.3|3073.8|3069.3|3067.8|3062.8|0
1603265100000|2020-10-21 07:25:00|3073.3|3070.3|3075.3|3070.8|3075.3|3070.8|3072.3|3067.8|2
1603265400000|2020-10-21 07:30:00|3074.8|3067.8|3071.3|3066.3|3074.8|3068.8|3068.8|3063.8|1
1603265700000|2020-10-21 07:35:00|3071.8|3067.8|3071.8|3067.3|3071.8|3067.8|3068.3|3065.3|9
1603266000000|2020-10-21 07:40:00|3071.3|3066.8|3065.8|3062.3|3071.8|3066.8|3065.3|3060.3|7
1603266300000|2020-10-21 07:45:00|3066.3|3061.8|3063.8|3058.8|3066.3|3061.8|3061.3|3056.3|10
1603266600000|2020-10-21 07:50:00|3064.3|3059.3|3066.3|3060.3|3066.8|3062.3|3062.8|3057.8|0
1603266900000|2020-10-21 07:55:00|3065.8|3060.8|3066.8|3061.8|3068.3|3063.3|3065.3|3060.8|0
1603267200000|2020-10-21 08:00:00|3066.3|3061.3|3063.8|3058.3|3066.8|3062.3|3063.8|3058.3|3
1603267500000|2020-10-21 08:05:00|3063.3|3057.8|3059.3|3054.3|3063.3|3058.8|3056.8|3051.8|1
1603267800000|2020-10-21 08:10:00|3058.8|3053.8|3061.8|3056.8|3062.3|3057.8|3057.3|3052.8|0
1603268100000|2020-10-21 08:15:00|3061.3|3056.3|3062.5|3058|3063.5|3059|3060.8|3055.3|0
1603268400000|2020-10-21 08:20:00|3062|3057.5|3058|3052.5|3063|3059|3057.5|3051.5|0
1603268700000|2020-10-21 08:25:00|3057.5|3052|3058.9|3053.9|3058.9|3053.9|3056.4|3051.5|1
1603269000000|2020-10-21 08:30:00|3058.4|3053.4|3060.4|3056.4|3060.9|3056.4|3057.9|3053.4|0
1603269300000|2020-10-21 08:35:00|3059.9|3055.9|3059.4|3055.4|3059.9|3055.9|3059.4|3054.9|0
1603269600000|2020-10-21 08:40:00|3058.9|3054.9|3056.9|3052.4|3058.9|3055.4|3056.4|3051.4|1
1603269900000|2020-10-21 08:45:00|3057.4|3051.9|3059.9|3055.4|3059.9|3055.4|3057.4|3051.9|0
1603270200000|2020-10-21 08:50:00|3060.4|3054.9|3058.9|3053.9|3060.4|3055.9|3058.9|3053.4|0
1603270500000|2020-10-21 08:55:00|3058.4|3053.4|3056.4|3050.9|3058.4|3053.4|3056.4|3050.9|0
1603270800000|2020-10-21 09:00:00|3055.9|3050.4|3060.4|3055.9|3060.4|3055.9|3054.9|3049.9|0
1603271100000|2020-10-21 09:05:00|3059.9|3055.4|3056.4|3051.4|3060.4|3055.4|3056.4|3051.4|0
1603271400000|2020-10-21 09:10:00|3056.9|3051.9|3058.9|3053.4|3059.4|3054.9|3056.9|3051.9|0
1603271700000|2020-10-21 09:15:00|3058.4|3053.9|3062.9|3058.4|3062.9|3058.4|3058.4|3053.9|0
1603272000000|2020-10-21 09:20:00|3063.4|3059.4|3066.9|3062.4|3067.4|3062.4|3063.4|3059.4|1
1603272300000|2020-10-21 09:25:00|3067.4|3063.4|3068.9|3064.4|3069.4|3064.9|3067.4|3063.4|0
1603272600000|2020-10-21 09:30:00|3068.4|3063.9|3068.4|3063.4|3068.4|3063.9|3067.9|3062.9|0
1603272900000|2020-10-21 09:35:00|3068.9|3063.9|3070.9|3065.9|3072.4|3067.4|3068.9|3063.9|19
1603273200000|2020-10-21 09:40:00|3068.9|3066.4|3071.9|3068.4|3072.9|3068.9|3068.9|3066.4|100
1603273500000|2020-10-21 09:45:00|3070.9|3067.9|3072.9|3066.4|3073.9|3071.4|3070.9|3066.4|13
1603273800000|2020-10-21 09:50:00|3071.9|3066.9|3071.4|3066.4|3071.9|3068.4|3071.4|3066.4|0
1603274100000|2020-10-21 09:55:00|3070.9|3066.9|3071.9|3067.4|3071.9|3067.4|3070.9|3066.9|0
1603274400000|2020-10-21 10:00:00|3071.4|3067.9|3075.4|3070.9|3075.4|3070.9|3071.4|3067.9|3
1603274700000|2020-10-21 10:05:00|3074.9|3070.4|3071.9|3065.9|3075.4|3070.9|3071.9|3065.9|0
1603275000000|2020-10-21 10:10:00||3066.4||3065.9||3067.4||3065.9|0
1603275300000|2020-10-21 10:15:00|3072.4|3066.4|3072.4|3067.9|3072.4|3068.4|3071.9|3066.4|0
1603275600000|2020-10-21 10:20:00|3072.9|3068.4|3074.9|3069.4|3075.4|3069.9|3072.9|3068.4|0
1603275900000|2020-10-21 10:25:00|3074.4|3068.9|3073.9|3069.9|3074.4|3069.9|3073.9|3067.9|0
1603276200000|2020-10-21 10:30:00|3074.4|3069.4|3073.4|3068.9|3074.9|3069.4|3073.4|3067.4|0
1603276500000|2020-10-21 10:35:00|3073.9|3069.4|3077.4|3071.9|3077.4|3071.9|3073.4|3069.4|0
1603276800000|2020-10-21 10:40:00|3076.9|3072.4|3074.9|3069.4|3077.4|3072.9|3074.9|3068.9|0
1603277100000|2020-10-21 10:45:00|3075.4|3068.9|3078.4|3073.4|3078.4|3073.4|3074.9|3068.4|0
1603277400000|2020-10-21 10:50:00|3077.9|3073.9|3078.4|3072.9|3078.9|3075.4|3077.9|3072.4|0
1603277700000|2020-10-21 10:55:00|3077.9|3073.4|3077.9|3072.4|3078.4|3073.9|3077.9|3071.9|0
1603278000000|2020-10-21 11:00:00|3078.4|3071.9|3074.9|3069.4|3080.4|3071.9|3074.9|3063.4|0
1603278300000|2020-10-21 11:05:00|3075.4|3069.9|3074.9|3070.4|3075.9|3070.9|3074.4|3069.4|0
1603278600000|2020-10-21 11:10:00|3075.4|3069.9|3073.9|3068.4|3075.4|3069.9|3073.9|3067.9|0
1603278900000|2020-10-21 11:15:00||3067.9||3067.9||3068.4||3067.9|0
1603279200000|2020-10-21 11:20:00|3072.9|3067.4|3072.9|3068.4|3073.4|3068.4|3072.9|3066.9|0
1603279500000|2020-10-21 11:25:00|3072.4|3067.9|3071.4|3066.9|3072.4|3067.9|3071.4|3066.4|0
1603279800000|2020-10-21 11:30:00|3071.9|3066.4|3071.4|3065.9|3071.9|3066.9|3071.4|3065.9|0
1603280100000|2020-10-21 11:35:00|3071.9|3066.4|3073.4|3068.9|3073.4|3068.9|3071.4|3066.4|2
1603280400000|2020-10-21 11:40:00|3073.9|3068.4|3074.9|3069.4|3074.9|3070.9|3073.9|3068.4|0
1603280700000|2020-10-21 11:45:00|3075.4|3068.9|3075.9|3070.9|3075.9|3070.9|3075.4|3068.4|0
1603281000000|2020-10-21 11:50:00|3076.4|3071.4|3076.4|3070.9|3076.9|3071.9|3076.4|3070.4|0
1603281300000|2020-10-21 11:55:00|3075.9|3070.4|3075.4|3069.9|3075.9|3070.9|3075.4|3069.9|0
1603281600000|2020-10-21 12:00:00|3075.9|3070.4|3076.4|3071.4|3077.4|3072.9|3075.4|3070.4|0
1603281900000|2020-10-21 12:05:00|3076.9|3070.9|3077.4|3072.9|3077.4|3072.9|3076.9|3070.9|0
1603282200000|2020-10-21 12:10:00|3076.9|3072.4|3076.4|3071.9|3077.4|3072.9|3076.4|3070.9|0
1603282500000|2020-10-21 12:15:00|3076.9|3072.4|3080.9|3075.9|3080.9|3075.9|3076.4|3072.4|0
1603282800000|2020-10-21 12:20:00|3081.4|3076.4|3081.4|3075.9|3082.4|3079.4|3081.4|3075.9|1
1603283100000|2020-10-21 12:25:00|3081.9|3076.4|3080.9|3076.4|3081.9|3076.9|3080.9|3076.4|0
1603283400000|2020-10-21 12:30:00|3081.4|3075.9|3083.9|3079.4|3084.4|3079.9|3080.9|3075.4|0
1603283700000|2020-10-21 12:35:00|3084.4|3079.9|3086.4|3080.4|3086.9|3081.9|3084.4|3079.9|0
1603284000000|2020-10-21 12:40:00|3085.9|3079.9|3084.4|3078.4|3085.9|3079.9|3084.4|3078.4|0
1603284300000|2020-10-21 12:45:00|3083.4|3077.9|3083.4|3077.9|3083.4|3078.9|3083.4|3077.9|0
1603284600000|2020-10-21 12:50:00|3082.9|3077.4|3082.9|3078.9|3082.9|3078.9|3082.9|3076.9|0
1603284900000|2020-10-21 12:55:00|3082.4|3078.4|3081.4|3075.9|3082.4|3078.4|3081.4|3075.9|0
1603285200000|2020-10-21 13:00:00|3081.9|3075.4|3082.9|3077.9|3082.9|3077.9|3081.4|3075.4|0
1603285500000|2020-10-21 13:05:00|3083.4|3077.4|3083.4|3078.9|3083.9|3079.4|3083.4|3077.4|0
1603285800000|2020-10-21 13:10:00|3083.9|3079.9|3084.4|3079.4|3084.4|3079.9|3083.4|3079.4|0
1603286100000|2020-10-21 13:15:00|3083.9|3078.9|3083.4|3077.4|3083.9|3079.4|3083.4|3077.4|0
1603286400000|2020-10-21 13:20:00|3082.4|3077.9|3081.4|3076.4|3082.4|3078.4|3081.4|3076.4|0
1603286700000|2020-10-21 13:25:00|3080.4|3075.9|3079.4|3074.9|3080.4|3075.9|3079.4|3073.9|0
1603287000000|2020-10-21 13:30:00|3079.9|3075.9|3086.9|3081.9|3086.9|3081.9|3079.9|3075.4|0
1603287300000|2020-10-21 13:35:00|3087.4|3082.4|3087.4|3082.4|3088.9|3084.9|3086.9|3081.4|2
1603287600000|2020-10-21 13:40:00|3087.9|3082.9|3089.4|3084.4|3089.9|3084.9|3087.9|3082.4|0
1603287900000|2020-10-21 13:45:00||3083.9||3084.4||3084.4||3083.4|0
1603288200000|2020-10-21 13:50:00|3089.9|3085.4|3090.4|3084.4|3090.9|3085.9|3089.4|3084.4|0
1603288500000|2020-10-21 13:55:00|3089.9|3083.9|3091.9|3086.9|3091.9|3087.4|3088.4|3082.9|0
1603288800000|2020-10-21 14:00:00|3091.4|3086.4|3088.9|3082.9|3091.9|3086.4|3088.9|3082.9|0
1603289100000|2020-10-21 14:05:00|3088.4|3083.4|3085.4|3081.9|3088.4|3083.9|3085.4|3080.4|0
1603289400000|2020-10-21 14:10:00|3084.9|3081.4|3083.4|3078.9|3084.9|3081.4|3079.9|3076.9|25
1603289700000|2020-10-21 14:15:00|3083.9|3079.4|3082.4|3077.9|3084.9|3079.9|3082.4|3076.9|0
1603290000000|2020-10-21 14:20:00|3082.9|3078.9|3082.9|3076.9|3084.4|3079.9|3082.4|3076.9|0
1603290300000|2020-10-21 14:25:00|3082.4|3076.4|3079.9|3075.4|3082.4|3078.4|3079.4|3074.4|2
1603290600000|2020-10-21 14:30:00|3079.4|3074.9|3080.4|3074.4|3080.9|3076.4|3079.4|3074.4|0
1603290900000|2020-10-21 14:35:00|3079.9|3073.9|3078.4|3072.9|3079.9|3073.9|3077.4|3071.9|0
1603291200000|2020-10-21 14:40:00|3078.9|3073.4|3080.4|3075.9|3080.4|3075.9|3076.9|3073.4|16
1603291500000|2020-10-21 14:45:00|3079.9|3075.4|3078.4|3072.9|3079.9|3075.9|3075.9|3072.9|10
1603291800000|2020-10-21 14:50:00|3077.9|3073.4|3076.4|3070.9|3077.9|3073.4|3076.4|3070.4|0
1603292100000|2020-10-21 14:55:00|3075.9|3071.4|3075.4|3069.4|3075.9|3071.9|3075.4|3068.9|0
1603292400000|2020-10-21 15:00:00|3074.4|3068.9|3073.9|3068.4|3075.4|3070.9|3073.9|3068.4|0
1603292700000|2020-10-21 15:05:00|3072.9|3068.9|3071.9|3066.4|3072.9|3068.9|3071.9|3066.4|0
1603293000000|2020-10-21 15:10:00|3071.4|3065.9|3068.9|3062.4|3071.4|3065.9|3068.9|3062.4|0
1603293300000|2020-10-21 15:15:00|3067.9|3061.9|3065.9|3060.4|3067.9|3061.9|3065.9|3059.9|0
1603293600000|2020-10-21 15:20:00|3062.9|3059.9|3062.4|3057.4|3065.4|3060.4|3062.4|3056.9|3
1603293900000|2020-10-21 15:25:00|3062.9|3056.9|3063.4|3057.4|3063.9|3058.9|3060.4|3056.9|9
1603294200000|2020-10-21 15:30:00|3063.9|3057.9|3064.9|3057.4|3076.4|3060.9|3062.4|3048.4|0
1603294500000|2020-10-21 15:35:00|3065.4|3057.9|3072.4|3050.4|3077.9|3058.4|3065.4|3042.4|0
1603294800000|2020-10-21 15:40:00|3071.9|3050.9|3078.9|3050.4|3085.9|3050.9|3071.9|3042.4|0
1603295100000|2020-10-21 15:45:00|3078.4|3049.9|3077.4|3049.9|3079.4|3049.9|3074.9|3049.9|0
1603295400000|2020-10-21 15:50:00|3076.9||3079.4||3081.4||3075.9||0
1603295700000|2020-10-21 15:55:00|3078.9|3043.9|3078.9|3044.4|3081.4|3050.4|3076.4|3042.4|0
1603296000000|2020-10-21 16:00:00|3085.4|3042.4|3077.9|3042.4|3085.4|3046.4|3077.9|3042.4|0
1603297200000|2020-10-21 16:20:00|3084.4||3090.4||3090.4||3084.4||0
1603297800000|2020-10-21 16:30:00|3096.4||3088.9||3107.9||3088.9||0
1603299000000|2020-10-21 16:50:00|3095.4||3088.4||3095.4||3088.4||0
1603299600000|2020-10-21 17:00:00|3094.9||3087.9||3094.9||3087.9||0
1603299900000|2020-10-21 17:05:00|3094.4||3087.4||3094.4||3087.4||0
1603300200000|2020-10-21 17:10:00|3093.9||3086.9||3093.9||3086.9||0
1603300500000|2020-10-21 17:15:00|3093.4||3086.4||3093.4||3086.4||0
1603301400000|2020-10-21 17:30:00|3111.9||3085.9||3111.9||3085.9||0
1603302600000|2020-10-21 17:50:00|3092.4||3084.9||3111.9||3084.9||0
1603303800000|2020-10-21 18:10:00|3111.9||3084.4||3111.9||3084.4||0
1603304700000|2020-10-21 18:25:00|3114.4||3083.9||3114.4||3083.9||0
1603305000000|2020-10-21 18:30:00|3090.4||3089.9||3090.4||3089.9||0
1603305900000|2020-10-21 18:45:00|3096.4||3088.4||3122.9||3088.4||0
1603306500000|2020-10-21 18:55:00|3087.9||3110.9||3122.9||3086.4||0
1603306800000|2020-10-21 19:00:00|3117.4||3110.4||3117.4||3110.4||0
1603307100000|2020-10-21 19:05:00|3116.9||3109.9||3116.9||3109.9||0
1603307700000|2020-10-21 19:15:00|3109.4||3108.4||3114.4||3108.4||0
1603308600000|2020-10-21 19:30:00|3115.4||3107.9||3115.4||3107.9||0
1603308900000|2020-10-21 19:35:00|3114.4||3107.4||3114.4||3107.4||0
1603309500000|2020-10-21 19:45:00|3113.9||3106.9||3113.9||3106.9||0
1603309800000|2020-10-21 19:50:00|3113.4||3106.9||3113.4||3106.9||0
1603310100000|2020-10-21 19:55:00|3104.9||3106.4||3106.4||3104.9||0
1603346400000|2020-10-22 06:00:00|3067.9|3041.9|3122.4|3041.9|3122.4|3041.9|3067.9|3041.9|0
1603346700000|2020-10-22 06:05:00|3122.9||3082.4||3122.9||3082.4||0
1603347000000|2020-10-22 06:10:00|3063.4||3063.4||3063.4||3063.4||0
1603347900000|2020-10-22 06:25:00|3062.9||3062.9||3062.9||3062.9||0
1603348200000|2020-10-22 06:30:00|3063.4||3062.9||3063.4||3062.9||0
1603349400000|2020-10-22 06:50:00|3063.4||3063.4||3063.4||3063.4||0
1603349700000|2020-10-22 06:55:00|3062.9||3062.9||3063.4||3062.9||0
1603350000000|2020-10-22 07:00:00|3061.9|3010.9|3031.9|3019.4|3062.4|3033.9|3031.4|3010.9|1
1603350300000|2020-10-22 07:05:00|3030.9|3018.9|3029.9|3023.9|3031.9|3026.4|3026.9|3015.9|0
1603350600000|2020-10-22 07:10:00|3028.9|3023.4|3019.9|3014.9|3028.9|3023.4|3015.4|3008.4|0
1603350900000|2020-10-22 07:15:00|3020.4|3015.4|3022.4|3016.4|3027.4|3022.9|3020.4|3014.4|3
1603351200000|2020-10-22 07:20:00|3021.9|3015.9|3027.9|3022.4|3028.9|3023.9|3018.4|3011.9|1
1603351500000|2020-10-22 07:25:00|3027.4|3021.9|3025.4|3020.9|3027.4|3022.4|3024.4|3018.4|1
1603351800000|2020-10-22 07:30:00|3024.9|3020.4|3025.9|3021.4|3026.4|3021.4|3021.9|3015.9|2
1603352100000|2020-10-22 07:35:00|3026.4|3020.9|3027.4|3021.4|3029.4|3024.4|3026.4|3020.4|0
1603352400000|2020-10-22 07:40:00|3026.9|3020.9|3021.4|3015.9|3026.9|3020.9|3021.4|3015.9|0
1603352700000|2020-10-22 07:45:00|3020.4|3015.4|3020.4|3016.4|3020.9|3016.4|3016.4|3009.4|0
1603353000000|2020-10-22 07:50:00|3020.9|3015.9|3022.9|3018.4|3023.4|3018.9|3020.9|3014.9|1
1603353300000|2020-10-22 07:55:00|3022.4|3017.9|3027.9|3023.4|3028.4|3023.4|3022.4|3016.9|0
1603353600000|2020-10-22 08:00:00|3028.4|3022.9|3024.4|3016.9|3030.4|3025.4|3023.9|3016.9|0
1603353900000|2020-10-22 08:05:00|3024.9|3016.4|3025.9|3020.9|3025.9|3020.9|3021.4|3010.4|0
1603354200000|2020-10-22 08:10:00|3026.4|3021.4|3026.4|3021.9|3027.4|3022.9|3025.4|3019.9|2
1603354500000|2020-10-22 08:15:00|3026.9|3022.9|3029.4|3024.9|3029.9|3025.4|3026.4|3022.4|1
1603354800000|2020-10-22 08:20:00|3029.9|3025.4|3032.4|3027.9|3032.4|3027.9|3029.9|3025.4|0
1603355100000|2020-10-22 08:25:00|3032.9|3028.9|3036.9|3031.9|3036.9|3031.9|3032.4|3027.4|0
1603355400000|2020-10-22 08:30:00|3036.4|3031.4|3034.4|3029.4|3036.9|3031.4|3034.4|3029.4|0
1603355700000|2020-10-22 08:35:00|3032.9|3028.9|3029.9|3024.9|3032.9|3028.9|3029.4|3023.4|0
1603356000000|2020-10-22 08:40:00|3029.4|3025.4|3026.9|3022.9|3029.4|3025.4|3026.9|3022.4|0
1603356300000|2020-10-22 08:45:00|3026.4|3023.4|3029.9|3024.9|3029.9|3025.9|3026.4|3021.9|2
1603356600000|2020-10-22 08:50:00|3030.4|3025.4|3032.9|3029.9|3032.9|3029.9|3030.4|3025.4|0
1603356900000|2020-10-22 08:55:00|3034.9|3030.4|3035.4|3030.4|3035.4|3030.9|3033.9|3027.9|1
1603357200000|2020-10-22 09:00:00|3034.4|3030.9|3033.4|3027.9|3034.4|3030.9|3033.4|3027.9|0
1603357500000|2020-10-22 09:05:00||3028.4||3028.4||3028.4||3027.9|0
1603357800000|2020-10-22 09:10:00|3033.9|3027.9|3033.9|3028.4|3034.9|3031.4|3033.9|3027.9|4
1603358100000|2020-10-22 09:15:00|3032.9|3027.9|3039.4|3033.9|3039.4|3034.4|3032.9|3027.4|0
1603358400000|2020-10-22 09:20:00|3039.7|3033.4|3036.7|3030.7|3039.7|3034.2|3036.7|3030.7|0
1603358700000|2020-10-22 09:25:00|3036.2|3031.2|3039.2|3035.2|3039.2|3035.2|3035.7|3030.2|1
1603359000000|2020-10-22 09:30:00|3039.7|3034.7|3040.2|3034.7|3040.2|3036.2|3039.7|3034.2|0
1603359300000|2020-10-22 09:35:00|3040.7|3035.2|3041.7|3038.2|3043.7|3038.7|3040.2|3035.2|0
1603359600000|2020-10-22 09:40:00|3043.7|3038.7|3042.2|3038.2|3045.2|3040.7|3042.2|3038.2|10
1603359900000|2020-10-22 09:45:00|3042.7|3038.7|3042.2|3037.7|3042.7|3039.2|3042.2|3037.7|0
1603360200000|2020-10-22 09:50:00|3041.7|3038.2|3040.2|3036.7|3041.7|3038.2|3040.2|3036.2|0
1603360500000|2020-10-22 09:55:00|3041.7|3037.2|3041.2|3037.2|3041.7|3038.2|3041.2|3037.2|5
1603360800000|2020-10-22 10:00:00|3041.7|3036.7|3041.7|3037.7|3041.7|3037.7|3041.7|3035.7|0
1603361100000|2020-10-22 10:05:00|3041.2|3037.2|3039.7|3035.2|3041.2|3037.2|3037.7|3034.7|20
1603361400000|2020-10-22 10:10:00|3038.7|3034.7|3041.7|3038.2|3041.7|3038.2|3037.2|3034.2|5
1603361700000|2020-10-22 10:15:00|3041.2|3037.7|3048.2|3043.7|3048.2|3044.2|3041.2|3037.2|4
1603362000000|2020-10-22 10:20:00|3048.7|3044.2|3051.7|3044.7|3052.7|3048.2|3048.7|3044.2|0
1603362300000|2020-10-22 10:25:00|3050.7|3045.2|3050.7|3044.2|3050.7|3046.2|3050.7|3044.2|0
1603362600000|2020-10-22 10:30:00||3044.7||3045.7||3046.2||3044.2|0
1603362900000|2020-10-22 10:35:00|3051.2|3046.2|3051.7|3046.7|3053.7|3049.2|3051.2|3045.7|0
1603363200000|2020-10-22 10:40:00|3052.2|3047.2|3055.2|3049.7|3055.2|3050.2|3052.2|3046.7|0
1603363500000|2020-10-22 10:45:00|3055.7|3049.2|3054.2|3048.2|3056.2|3051.7|3054.2|3048.2|0
1603363800000|2020-10-22 10:50:00|3054.7|3048.7|3056.2|3051.2|3056.2|3051.2|3054.7|3048.7|0
1603364100000|2020-10-22 10:55:00|3056.7|3051.7|3057.7|3052.7|3057.7|3053.2|3056.7|3051.7|0
1603364400000|2020-10-22 11:00:00|3058.2|3047.2|3057.2|3051.2|3063.2|3052.2|3057.2|3046.7|0
1603364700000|2020-10-22 11:05:00|3057.7|3051.7|3058.2|3052.2|3058.7|3053.7|3057.7|3051.7|0
1603365000000|2020-10-22 11:10:00|3058.7|3052.7|3058.7|3052.2|3058.7|3054.2|3058.7|3052.2|0
1603365300000|2020-10-22 11:15:00||3052.7||3053.7||3054.2||3052.7|0
1603365600000|2020-10-22 11:20:00|3059.2|3054.2|3056.2|3052.2|3060.2|3055.2|3056.2|3052.2|0
1603365900000|2020-10-22 11:25:00|3055.7|3051.7|3057.7|3053.2|3057.7|3053.7|3054.2|3050.7|25
1603366200000|2020-10-22 11:30:00|3058.2|3053.7|3061.2|3055.7|3061.2|3056.7|3058.2|3053.7|0
1603366500000|2020-10-22 11:35:00||3055.2||3056.7||3056.7||3054.7|0
1603366800000|2020-10-22 11:40:00|3060.7|3056.2|3060.2|3053.7|3060.7|3056.2|3060.2|3053.7|0
1603367100000|2020-10-22 11:45:00||3054.2||3054.7||3055.2||3053.2|0
1603367400000|2020-10-22 11:50:00|3060.7|3055.2|3061.2|3055.2|3061.2|3056.7|3060.7|3054.7|0
1603367700000|2020-10-22 11:55:00|3060.7|3055.7|3059.2|3053.2|3060.7|3055.7|3059.2|3053.2|0
1603368000000|2020-10-22 12:00:00|3058.7|3053.7|3057.2|3051.7|3058.7|3053.7|3057.2|3050.7|0
1603368300000|2020-10-22 12:05:00|3057.7|3052.2|3058.2|3053.7|3058.2|3053.7|3057.7|3051.7|0
1603368600000|2020-10-22 12:10:00||3053.2||3051.7||3053.2||3051.7|0
1603368900000|2020-10-22 12:15:00|3057.2|3052.2|3057.2|3051.2|3057.2|3052.2|3057.2|3050.2|0
1603369200000|2020-10-22 12:20:00|3057.7|3051.7|3057.2|3053.7|3058.2|3053.7|3057.2|3051.2|0
1603369500000|2020-10-22 12:25:00|3056.7|3054.2|3060.7|3052.7|3060.7|3054.2|3055.7|3052.7|25
1603369800000|2020-10-22 12:30:00|3061.2|3053.2|3059.2|3052.7|3062.7|3055.7|3059.2|3052.2|0
1603370100000|2020-10-22 12:35:00|3058.7|3052.2|3056.2|3050.7|3058.7|3052.7|3056.2|3049.7|0
1603370400000|2020-10-22 12:40:00|3056.7|3050.2|3056.2|3050.2|3057.7|3052.7|3056.2|3049.7|0
1603370700000|2020-10-22 12:45:00|3055.7|3050.7|3055.2|3048.7|3055.7|3050.7|3055.2|3048.7|0
1603371000000|2020-10-22 12:50:00|3054.7|3048.2|3053.2|3047.2|3054.7|3048.7|3053.2|3046.7|0
1603371300000|2020-10-22 12:55:00|3052.7|3046.7|3052.2|3047.7|3052.7|3047.7|3052.2|3045.7|0
1603371600000|2020-10-22 13:00:00|3052.7|3047.2|3052.7|3048.7|3053.2|3048.7|3052.7|3047.2|0
1603371900000|2020-10-22 13:05:00|3053.2|3048.2|3055.7|3050.7|3055.7|3051.2|3053.2|3048.2|0
1603372200000|2020-10-22 13:10:00||3050.2||3049.7||3050.7||3048.7|0
1603372500000|2020-10-22 13:15:00||3049.2||3049.7||3050.7||3049.2|0
1603372800000|2020-10-22 13:20:00|3054.7|3049.2|3054.7|3048.2|3054.7|3051.2|3054.7|3048.2|0
1603373100000|2020-10-22 13:25:00|3054.2|3047.7|3053.7|3047.7|3054.2|3048.7|3053.7|3047.2|0
1603373400000|2020-10-22 13:30:00|3054.2|3048.2|3055.2|3050.7|3056.7|3052.2|3053.2|3048.2|14
1603373700000|2020-10-22 13:35:00|3054.7|3050.2|3054.2|3047.7|3054.7|3051.2|3054.2|3047.2|2
1603374000000|2020-10-22 13:40:00|3054.7|3048.2|3056.2|3051.7|3056.2|3051.7|3054.7|3048.2|14
1603374300000|2020-10-22 13:45:00|3057.2|3052.2|3059.7|3056.2|3059.7|3056.7|3056.7|3051.7|0
1603374600000|2020-10-22 13:50:00|3059.2|3055.7|3059.2|3054.7|3059.7|3055.7|3059.2|3053.7|0
1603374900000|2020-10-22 13:55:00||3054.2||3052.2||3055.2||3052.2|2
1603375200000|2020-10-22 14:00:00|3059.7|3052.7|3059.2|3053.7|3059.7|3056.7|3059.2|3052.7|0
1603375500000|2020-10-22 14:05:00|3059.7|3054.2|3058.2|3051.2|3059.7|3055.7|3058.2|3051.2|0
1603375800000|2020-10-22 14:10:00|3057.7|3051.7|3055.7|3049.7|3057.7|3052.2|3055.2|3048.7|10
1603376100000|2020-10-22 14:15:00|3055.2|3050.2|3052.7|3046.2|3055.2|3050.2|3052.7|3045.7|3
1603376400000|2020-10-22 14:20:00|3051.7|3045.7|3048.2|3041.7|3051.7|3045.7|3046.2|3041.2|1
1603376700000|2020-10-22 14:25:00|3047.7|3041.2|3048.2|3043.2|3048.2|3044.2|3046.2|3039.7|0
1603377000000|2020-10-22 14:30:00|3047.7|3042.7|3045.2|3038.7|3047.7|3043.2|3045.2|3038.2|0
1603377300000|2020-10-22 14:35:00|3044.7|3038.2|3044.2|3037.7|3044.7|3039.7|3044.2|3037.2|0
1603377600000|2020-10-22 14:40:00|3043.7|3037.2|3042.2|3035.2|3043.7|3037.7|3042.2|3035.2|0
1603377900000|2020-10-22 14:45:00|3041.2|3035.7|3041.2|3036.7|3041.2|3037.2|3041.2|3034.2|0
1603378200000|2020-10-22 14:50:00|3041.7|3037.2|3044.7|3039.7|3044.7|3040.2|3041.7|3034.2|0
1603378500000|2020-10-22 14:55:00|3045.2|3040.2|3045.7|3041.2|3045.7|3041.7|3045.2|3039.7|0
1603378800000|2020-10-22 15:00:00|3046.2|3040.7|3047.7|3043.7|3047.7|3043.7|3046.2|3040.7|0
1603379100000|2020-10-22 15:05:00|3048.2|3043.2|3049.2|3043.2|3049.7|3045.2|3048.2|3042.7|0
1603379400000|2020-10-22 15:10:00|3049.7|3043.7|3052.2|3048.2|3052.2|3048.2|3049.7|3043.2|0
1603379700000|2020-10-22 15:15:00|3052.7|3047.7|3051.2|3047.2|3053.2|3048.7|3050.7|3046.7|1
1603380000000|2020-10-22 15:20:00|3052.7|3047.7|3053.2|3048.7|3053.2|3048.7|3052.7|3047.2|1
1603380300000|2020-10-22 15:25:00|3053.7|3048.2|3054.2|3046.2|3054.2|3049.2|3053.7|3046.2|0
1603380600000|2020-10-22 15:30:00|3053.7|3045.7|3054.2|3037.7|3055.2|3046.7|3051.2|3035.2|0
1603380900000|2020-10-22 15:35:00|3054.7|3038.2|3063.2|3032.7|3063.2|3038.2|3054.7|3025.7|0
1603381500000|2020-10-22 15:45:00||3026.2||3033.2||3033.2||3026.2|0
1603381800000|2020-10-22 15:50:00||3026.7||3033.7||3033.7||3026.7|0
1603382700000|2020-10-22 16:05:00||3017.7||3034.2||3034.2||3017.7|0
1603383000000|2020-10-22 16:10:00||3017.7||3033.2||3038.7||3017.7|0
1603383900000|2020-10-22 16:25:00||3017.7||3033.7||3033.7||3017.7|0
1603385100000|2020-10-22 16:45:00||3027.2||3034.7||3034.7||3027.2|0
1603385400000|2020-10-22 16:50:00||3028.2||3035.2||3035.2||3028.2|0
1603385700000|2020-10-22 16:55:00||3028.7||3035.7||3035.7||3028.7|0
1603386300000|2020-10-22 17:05:00|3063.7||3063.7||3063.7||3063.7||0
1603386600000|2020-10-22 17:10:00||3017.7||3036.2||3036.2||3017.7|0
1603387200000|2020-10-22 17:20:00||3029.7||3036.7||3036.7||3029.7|0
1603387500000|2020-10-22 17:25:00||3030.2||3037.2||3037.2||3030.2|0
1603388100000|2020-10-22 17:35:00|3063.2||3063.2||3063.2||3063.2||0
1603388400000|2020-10-22 17:40:00|3063.7||3063.7||3063.7||3063.7||0
1603388700000|2020-10-22 17:45:00||3017.7||3038.2||3038.2||3017.7|0
1603389000000|2020-10-22 17:50:00||3017.7||3038.7||3038.7||3017.7|0
1603389900000|2020-10-22 18:05:00||3032.2||3039.7||3039.7||3017.7|0
1603390200000|2020-10-22 18:10:00||3033.2||3040.7||3040.7||3033.2|0
1603391400000|2020-10-22 18:30:00||3017.7||3041.2||3041.2||3017.7|0
1603392000000|2020-10-22 18:40:00||3017.7||3042.2||3042.2||3017.7|0
1603393800000|2020-10-22 19:10:00||3017.7||3042.7||3042.7||3017.7|0
1603394100000|2020-10-22 19:15:00||3036.2||3043.2||3043.2||3036.2|0
1603394400000|2020-10-22 19:20:00||3036.7||3031.7||3037.2||3017.7|0
1603395000000|2020-10-22 19:30:00||3025.2||3032.2||3032.2||3025.2|0
1603396200000|2020-10-22 19:50:00||3025.7||3048.2||3048.2||3017.7|0
1603396500000|2020-10-22 19:55:00||3041.7||3042.2||3042.2||3041.7|0
1603432800000|2020-10-23 06:00:00|3063.7|3030.7|3063.7|3017.7|3063.7|3030.7|3062.7|3017.7|0
1603435200000|2020-10-23 06:40:00||3018.2||3017.7||3018.2||3017.7|0
1603435500000|2020-10-23 06:45:00||3018.2||3018.2||3018.2||3018.2|0
1603435800000|2020-10-23 06:50:00||3017.7||3017.7||3017.7||3017.7|0
1603436100000|2020-10-23 06:55:00|3063.2|3018.2|3063.2|3032.2|3063.2|3032.2|3063.2|3018.2|0
1603436400000|2020-10-23 07:00:00|3060.7|3019.2|3036.7|3030.7|3060.7|3032.2|3032.2|3017.7|2
1603436700000|2020-10-23 07:05:00|3037.2|3031.2|3039.7|3033.2|3041.7|3037.2|3035.7|3030.2|0
1603437000000|2020-10-23 07:10:00|3038.7|3032.7|3034.2|3029.2|3038.7|3034.2|3029.7|3023.2|0
1603437300000|2020-10-23 07:15:00|3033.7|3028.7|3038.2|3033.2|3039.2|3034.7|3033.2|3028.2|0
1603437600000|2020-10-23 07:20:00|3037.7|3032.7|3039.7|3034.7|3039.7|3034.7|3037.7|3032.7|0
1603437900000|2020-10-23 07:25:00|3039.2|3034.2|3037.2|3032.2|3039.7|3034.7|3037.2|3030.7|0
1603438200000|2020-10-23 07:30:00|3037.7|3033.7|3047.2|3039.2|3049.2|3044.2|3037.7|3033.7|0
1603438500000|2020-10-23 07:35:00|3046.7|3039.7|3047.2|3042.2|3049.2|3044.2|3046.7|3039.2|0
1603438800000|2020-10-23 07:40:00|3047.7|3042.7|3047.2|3042.7|3048.2|3043.7|3047.2|3042.2|0
1603439100000|2020-10-23 07:45:00|3047.7|3043.2|3047.2|3042.2|3050.2|3044.7|3047.2|3042.2|0
1603439400000|2020-10-23 07:50:00|3046.7|3042.7|3046.2|3042.2|3048.7|3043.7|3046.2|3042.2|0
1603439700000|2020-10-23 07:55:00|3045.7|3042.7|3048.2|3043.7|3048.7|3043.7|3045.7|3042.2|0
1603440000000|2020-10-23 08:00:00|3047.7|3043.2|3045.7|3040.2|3048.2|3043.2|3045.7|3039.2|1
1603440300000|2020-10-23 08:05:00|3045.2|3039.7|3042.2|3036.7|3045.2|3040.7|3042.2|3036.2|2
1603440600000|2020-10-23 08:10:00|3041.7|3036.2|3044.2|3039.2|3044.2|3039.7|3041.2|3035.7|0
1603440900000|2020-10-23 08:15:00|3044.7|3040.2|3041.7|3035.2|3045.2|3040.2|3041.7|3035.2|0
1603441200000|2020-10-23 08:20:00|3041.2|3034.7|3039.7|3033.2|3041.2|3035.7|3039.7|3033.2|0
1603441500000|2020-10-23 08:25:00|3038.7|3032.7|3040.7|3036.2|3040.7|3036.2|3037.2|3031.7|0
1603441800000|2020-10-23 08:30:00|3040.2|3035.7|3038.2|3032.7|3040.2|3035.7|3038.2|3032.2|1
1603442100000|2020-10-23 08:35:00|3037.2|3032.2|3036.2|3030.7|3037.2|3032.7|3035.7|3029.7|0
1603442400000|2020-10-23 08:40:00|3036.7|3031.2|3035.7|3031.2|3037.2|3033.2|3035.2|3031.2|0
1603442700000|2020-10-23 08:45:00|3036.2|3031.7|3035.7|3031.7|3036.2|3032.2|3035.2|3029.7|0
1603443000000|2020-10-23 08:50:00|3035.2|3031.2|3035.2|3030.7|3036.7|3032.2|3035.2|3028.7|0
1603443300000|2020-10-23 08:55:00|3035.7|3030.2|3036.2|3031.7|3036.7|3032.7|3035.7|3030.2|0
1603443600000|2020-10-23 09:00:00|3036.7|3032.2|3035.7|3031.2|3037.2|3033.7|3035.7|3031.2|3
1603443900000|2020-10-23 09:05:00|3036.2|3031.7|3039.2|3034.7|3039.2|3035.2|3036.2|3031.7|0
1603444200000|2020-10-23 09:10:00|3038.7|3034.2|3040.2|3036.2|3040.2|3036.7|3038.7|3034.2|2
1603444500000|2020-10-23 09:15:00|3039.7|3035.7|3040.2|3036.2|3041.2|3036.7|3038.7|3034.7|9
1603444800000|2020-10-23 09:20:00|3039.7|3035.7|3038.2|3033.7|3039.7|3035.7|3038.2|3032.2|0
1603445100000|2020-10-23 09:25:00|3038.7|3034.2|3040.2|3034.7|3040.7|3036.7|3038.7|3034.2|0
1603445400000|2020-10-23 09:30:00|3040.7|3035.2|3040.7|3036.2|3041.2|3037.2|3040.7|3035.2|0
1603445700000|2020-10-23 09:35:00|3041.2|3035.7|3043.2|3039.2|3043.2|3039.2|3041.2|3035.7|0
1603446000000|2020-10-23 09:40:00|3043.7|3038.7|3043.2|3037.2|3044.2|3040.2|3043.2|3036.7|0
1603446300000|2020-10-23 09:45:00||3037.7||3038.2||3038.2||3037.7|0
1603446600000|2020-10-23 09:50:00|3042.7|3037.7|3041.7|3036.7|3042.7|3037.7|3041.7|3036.7|0
1603446900000|2020-10-23 09:55:00|3042.2|3037.2|3042.2|3037.7|3042.2|3037.7|3042.2|3037.2|1
1603447200000|2020-10-23 10:00:00|3042.7|3038.7|3040.7|3035.7|3043.2|3038.7|3040.7|3035.7|0
1603447500000|2020-10-23 10:05:00|3040.2|3035.2|3039.7|3035.2|3040.2|3035.7|3038.7|3033.2|0
1603447800000|2020-10-23 10:10:00|3040.2|3036.2|3040.7|3035.7|3041.2|3036.2|3040.2|3035.2|0
1603448100000|2020-10-23 10:15:00|3041.2|3036.2|3042.2|3037.7|3042.2|3037.7|3041.2|3036.2|0
1603448400000|2020-10-23 10:20:00|3042.7|3038.7|3048.7|3044.2|3048.7|3044.2|3042.7|3038.7|0
1603448700000|2020-10-23 10:25:00|3048.2|3043.7|3044.7|3038.7|3048.2|3043.7|3044.7|3038.7|0
1603449000000|2020-10-23 10:30:00|3044.2|3039.2|3043.7|3039.2|3044.2|3039.7|3043.7|3038.2|0
1603449300000|2020-10-23 10:35:00|3044.2|3040.2|3048.7|3044.2|3048.7|3044.2|3044.2|3040.2|0
1603449600000|2020-10-23 10:40:00|3049.2|3045.2|3050.2|3047.7|3050.2|3047.7|3048.7|3044.7|5
1603449900000|2020-10-23 10:45:00|3049.7|3045.2|3054.2|3049.7|3054.2|3049.7|3049.7|3045.2|18
1603450200000|2020-10-23 10:50:00|3053.7|3049.2|3052.2|3046.7|3053.7|3049.2|3052.2|3046.7|0
1603450500000|2020-10-23 10:55:00|3052.7|3047.2|3055.7|3051.2|3056.2|3051.7|3052.2|3046.7|3
1603450800000|2020-10-23 11:00:00|3056.7|3050.7|3053.2|3048.2|3063.2|3050.7|3053.2|3039.7|0
1603451100000|2020-10-23 11:05:00|3052.7|3047.7|3052.8|3047.8|3052.8|3047.8|3052.2|3046.6|0
1603451400000|2020-10-23 11:10:00|3052.3|3049.3|3053.8|3049.8|3053.8|3049.8|3052.3|3049.3|0
1603451700000|2020-10-23 11:15:00|3053.3|3049.3|3051.3|3046.3|3053.3|3049.8|3051.3|3046.3|1
1603452000000|2020-10-23 11:20:00|3050.8|3045.8|3051.3|3046.8|3051.3|3046.8|3050.3|3045.8|0
1603452300000|2020-10-23 11:25:00|3050.8|3046.3|3053.3|3048.8|3053.3|3048.8|3050.8|3046.3|0
1603452600000|2020-10-23 11:30:00|3053.8|3049.3|3054.3|3048.8|3055.8|3051.3|3053.8|3048.8|0
1603452900000|2020-10-23 11:35:00|3053.8|3049.3|3054.3|3051.8|3054.3|3051.8|3053.8|3049.3|3
1603453200000|2020-10-23 11:40:00|3054.8|3052.3|3056.8|3052.3|3056.8|3052.3|3054.8|3052.3|1
1603453500000|2020-10-23 11:45:00|3057.3|3052.8|3056.8|3052.3|3057.8|3053.3|3056.3|3052.3|0
1603453800000|2020-10-23 11:50:00|3056.3|3051.8|3055.3|3051.3|3056.8|3052.3|3055.3|3051.3|2
1603454100000|2020-10-23 11:55:00|3054.8|3050.8|3052.3|3047.8|3054.8|3050.8|3052.3|3047.8|6
1603454400000|2020-10-23 12:00:00|3052.8|3047.3|3053.3|3048.3|3053.3|3048.3|3051.8|3046.8|0
1603454700000|2020-10-23 12:05:00|3052.8|3047.8|3052.3|3047.8|3053.3|3047.8|3052.3|3047.8|0
1603455000000|2020-10-23 12:10:00|3051.8|3047.3|3051.8|3046.8|3052.3|3047.3|3051.3|3045.3|0
1603455300000|2020-10-23 12:15:00|3051.3|3046.3|3051.3|3045.8|3051.8|3047.3|3051.3|3045.8|0
1603455600000|2020-10-23 12:20:00|3050.8|3045.3|3048.3|3043.3|3050.8|3045.3|3048.3|3043.3|0
1603455900000|2020-10-23 12:25:00|3047.8||3047.8||3048.3||3047.8||0
1603456200000|2020-10-23 12:30:00|3048.3|3044.3|3048.8|3043.8|3048.8|3044.3|3048.3|3043.8|0
1603456500000|2020-10-23 12:35:00|3048.3|3044.8|3050.3|3045.8|3050.3|3045.8|3048.3|3044.8|0
1603456800000|2020-10-23 12:40:00|3049.8|3045.3|3048.8|3042.8|3049.8|3045.3|3048.8|3042.8|0
1603457100000|2020-10-23 12:45:00|3048.3|3042.3|3044.8|3039.3|3048.3|3042.3|3044.8|3039.3|0
1603457400000|2020-10-23 12:50:00|3044.3|3038.8|3043.8|3038.8|3044.3|3038.8|3042.8|3037.8|0
1603457700000|2020-10-23 12:55:00|3043.3|3038.3|3044.3|3040.8|3044.8|3042.3|3043.3|3038.3|10
1603458000000|2020-10-23 13:00:00|3043.8|3038.8|3045.8|3040.3|3046.3|3041.8|3043.3|3038.8|3
1603458300000|2020-10-23 13:05:00|3046.3|3040.8|3046.3|3041.3|3046.8|3041.3|3046.3|3040.8|0
1603458600000|2020-10-23 13:10:00|3046.8|3041.8|3046.8|3042.3|3047.8|3042.8|3046.3|3041.8|0
1603458900000|2020-10-23 13:15:00||3041.8||3041.3||3041.8||3041.3|0
1603459200000|2020-10-23 13:20:00|3045.8|3040.8|3045.3|3040.8|3045.8|3040.8|3044.8|3039.8|0
1603459500000|2020-10-23 13:25:00|3045.8|3040.3|3044.3|3039.3|3045.8|3040.3|3044.3|3039.3|0
1603459800000|2020-10-23 13:30:00|3043.8|3038.8|3040.3|3036.3|3043.8|3038.8|3040.3|3036.3|0
1603460100000|2020-10-23 13:35:00|3039.8|3035.8|3036.8|3032.8|3039.8|3036.8|3036.8|3032.8|3
1603460400000|2020-10-23 13:40:00|3036.3|3032.3|3038.3|3031.8|3038.3|3032.3|3035.3|3030.3|1
1603460700000|2020-10-23 13:45:00|3037.8|3031.3|3037.3|3031.3|3039.8|3035.3|3036.8|3031.3|0
1603461000000|2020-10-23 13:50:00|3036.8|3030.8|3037.3|3032.3|3037.8|3033.3|3036.3|3030.8|0
1603461300000|2020-10-23 13:55:00|3037.8|3032.8|3036.8|3031.8|3038.3|3033.3|3036.8|3031.8|0
1603461600000|2020-10-23 14:00:00|3036.3|3031.3|3033.3|3028.8|3036.3|3031.3|3032.8|3028.3|0
1603461900000|2020-10-23 14:05:00|3032.8|3028.3|3032.8|3027.8|3033.8|3029.3|3032.3|3027.3|0
1603462200000|2020-10-23 14:10:00|3032.3|3027.3|3031.3|3026.8|3032.3|3027.3|3030.3|3024.8|23
1603462500000|2020-10-23 14:15:00|3030.8|3026.3|3033.8|3029.3|3033.8|3029.3|3030.8|3026.3|0
1603462800000|2020-10-23 14:20:00|3033.3|3028.8|3036.8|3032.3|3036.8|3032.3|3033.3|3028.8|19
1603463100000|2020-10-23 14:25:00|3037.3|3031.8|3036.8|3030.8|3037.3|3032.8|3036.8|3030.8|0
1603463400000|2020-10-23 14:30:00|3035.8|3030.3|3035.8|3030.3|3035.8|3031.3|3035.8|3030.3|0
1603463700000|2020-10-23 14:35:00|3035.3|3029.8|3032.8|3027.8|3035.3|3029.8|3032.8|3027.8|0
1603464000000|2020-10-23 14:40:00|3033.3|3028.3|3031.8|3025.8|3033.3|3028.8|3031.8|3025.3|0
1603464300000|2020-10-23 14:45:00|3031.3|3025.3|3030.8|3025.3|3031.3|3026.3|3030.8|3025.3|0
1603464600000|2020-10-23 14:50:00|3030.3|3025.8|3029.8|3024.8|3030.3|3026.3|3029.8|3024.3|0
1603464900000|2020-10-23 14:55:00|3030.3|3025.3|3032.3|3027.8|3032.8|3027.8|3029.8|3025.3|0
1603465200000|2020-10-23 15:00:00|3032.8|3028.8|3034.3|3029.8|3034.3|3029.8|3032.3|3027.8|0
1603465500000|2020-10-23 15:05:00|3033.8|3029.3|3033.3|3028.8|3033.8|3029.3|3033.3|3027.8|0
1603465800000|2020-10-23 15:10:00|3032.8|3028.3|3033.8|3029.3|3033.8|3029.3|3032.8|3028.3|0
1603466100000|2020-10-23 15:15:00|3033.3|3028.8|3031.8|3026.3|3034.3|3028.8|3031.8|3026.3|2
1603466400000|2020-10-23 15:20:00|3031.3|3025.8|3027.8|3022.8|3031.3|3025.8|3027.8|3022.3|1
1603466700000|2020-10-23 15:25:00|3028.3|3023.8|3030.8|3024.8|3030.8|3025.3|3027.8|3023.3|0
1603467000000|2020-10-23 15:30:00|3031.3|3025.8|3035.8|3027.3|3036.3|3027.3|3031.3|2997.8|0
1603467300000|2020-10-23 15:35:00|3036.3|3026.8|3039.8|3015.3|3040.8|3026.8|3036.3|3013.3|0
1603467600000|2020-10-23 15:40:00|3043.8|3015.8|3042.8|2988.3|3063.3|3018.8|3042.8|2988.3|0
1603467900000|2020-10-23 15:45:00|3042.3|2988.8|3048.3|3008.8|3063.3|3014.3|3041.8|2982.3|0
1603468200000|2020-10-23 15:50:00|3047.8|3002.8|3047.3|3013.8|3054.3|3014.8|3047.3|2984.8|0
1603469700000|2020-10-23 16:15:00||3007.8||3007.8||3007.8||3007.8|0
1603471200000|2020-10-23 16:40:00|3046.8|3008.3|3046.8|3009.3|3046.8|3014.8|3046.8|2983.8|0
1603473300000|2020-10-23 17:15:00|3053.3|3003.3|3046.3|3003.8|3053.3|3003.8|3046.3|2983.8|0
1603473600000|2020-10-23 17:20:00|3052.8|3004.3|3045.8|3004.3|3052.8|3004.3|3045.8|3004.3|0
1603474200000|2020-10-23 17:30:00|3063.3|2998.3|3045.3|2983.8|3063.3|3015.3|3045.3|2983.8|0
1603475100000|2020-10-23 17:45:00|3051.8||3044.3||3051.8||3044.3||0
1603475700000|2020-10-23 17:55:00|3063.3||3043.8||3063.3||3043.8||0
1603476900000|2020-10-23 18:15:00|3050.3||3049.8||3050.3||3049.8||0
1603477800000|2020-10-23 18:30:00|3049.3|2987.8|3048.3|2985.3|3063.3|2987.8|3048.3|2984.3|0
1603478700000|2020-10-23 18:45:00|3063.3|2985.8|3047.8|2985.8|3063.3|2985.8|3047.8|2985.8|0
1603480200000|2020-10-23 19:10:00|3054.3||3053.8||3054.3||3053.8||0
1603480500000|2020-10-23 19:15:00|3060.3|2986.3|3053.3|2986.3|3060.3|2986.3|3053.3|2986.3|0
1603482000000|2020-10-23 19:40:00|3059.3|2990.3|3050.8|2986.8|3063.3|2990.3|3050.8|2986.8|0
1603482600000|2020-10-23 19:50:00|3057.3||3056.8||3057.3||3056.8||0
1603482900000|2020-10-23 19:55:00|3063.3|2987.8|3056.3|2987.8|3063.3|2987.8|3056.3|2987.8|0
1603695600000|2020-10-26 07:00:00|3025.8|2963.3|2991.8|2953.8|3034.3|2963.3|2991.8|2953.3|0
1603695900000|2020-10-26 07:05:00|2990.8|2952.8|2990.3|2952.8|2990.8|2952.8|2990.3|2952.8|0
1603696800000|2020-10-26 07:20:00|2989.8|2953.3|2989.8|2952.8|2989.8|2953.3|2989.8|2952.8|0
1603697100000|2020-10-26 07:25:00|2984.8||2976.8||2984.8||2976.8||0
1603698000000|2020-10-26 07:40:00|2954.8|2943.8|2945.8|2932.8|2954.8|2943.8|2945.8|2932.8|8
1603698300000|2020-10-26 07:45:00|2976.8|2933.3|2954.8|2934.8|2976.8|2934.8|2954.8|2933.3|0
1603698900000|2020-10-26 07:55:00||2888.8||2863.8||2892.8||2863.3|0
1603699200000|2020-10-26 08:00:00|2954.3|2875.3|2954.3|2911.8|2954.8|2927.3|2954.3|2863.8|0
1603699500000|2020-10-26 08:05:00|2940.8|2912.8|2954.8|2949.8|2954.8|2950.3|2940.8|2911.3|8
1603699800000|2020-10-26 08:10:00|2954.3|2949.3|2969.3|2964.8|2988.3|2965.3|2954.3|2947.8|6
1603700100000|2020-10-26 08:15:00|2968.8|2964.3|2982.8|2961.8|2982.8|2969.3|2967.8|2958.3|0
1603700400000|2020-10-26 08:20:00|2981.8|2961.3|2975.3|2970.8|2988.8|2974.8|2975.3|2960.3|0
1603700700000|2020-10-26 08:25:00|2974.8|2970.3|2974.8|2970.3|2975.8|2971.3|2971.8|2965.3|0
1603701000000|2020-10-26 08:30:00|2974.3|2969.8|2968.8|2961.8|2974.3|2969.8|2968.8|2961.8|0
1603701300000|2020-10-26 08:35:00|2967.8|2962.3|2970.3|2965.3|2970.8|2965.8|2967.3|2960.8|14
1603701600000|2020-10-26 08:40:00|2969.3|2964.8|2964.8|2961.3|2969.3|2966.3|2964.3|2959.3|12
1603701900000|2020-10-26 08:45:00|2964.3|2960.8|2968.3|2961.8|2968.3|2963.8|2964.3|2959.3|8
1603702200000|2020-10-26 08:50:00|2967.8|2961.3|2966.3|2959.8|2967.8|2962.8|2966.3|2958.8|0
1603702500000|2020-10-26 08:55:00|2965.8|2959.3|2965.3|2958.3|2965.8|2962.3|2965.3|2957.8|1
1603702800000|2020-10-26 09:00:00|2964.8|2958.8|2964.3|2959.3|2964.8|2960.3|2964.3|2958.3|0
1603703100000|2020-10-26 09:05:00|2963.8|2958.8|2964.8|2959.3|2965.3|2960.3|2963.3|2957.8|0
1603703400000|2020-10-26 09:10:00|2965.3|2958.8|2964.8|2958.3|2966.3|2961.8|2964.3|2958.3|0
1603703700000|2020-10-26 09:15:00|2964.3|2958.8|2964.3|2959.8|2964.8|2961.8|2964.3|2958.8|0
1603704000000|2020-10-26 09:20:00|2964.8|2960.3|2964.3|2959.3|2964.8|2962.3|2964.3|2958.8|0
1603704300000|2020-10-26 09:25:00|2964.8|2959.8|2967.3|2962.8|2967.8|2962.8|2964.3|2959.8|8
1603704600000|2020-10-26 09:30:00|2967.8|2963.3|2966.3|2960.3|2968.8|2964.3|2966.3|2960.3|0
1603704900000|2020-10-26 09:35:00|2965.8|2959.8|2963.8|2959.3|2966.3|2961.8|2963.8|2959.3|12
1603705200000|2020-10-26 09:40:00|2963.3|2957.8|2962.8|2956.8|2963.3|2958.3|2962.8|2956.8|6
1603705500000|2020-10-26 09:45:00|2962.3|2957.3|2962.8|2957.8|2963.3|2958.3|2961.8|2957.3|0
1603705800000|2020-10-26 09:50:00|2962.3|2957.3|2961.3|2956.8|2962.3|2957.3|2960.8|2955.3|3
1603706100000|2020-10-26 09:55:00|2961.8|2957.3|2961.8|2957.3|2964.3|2960.3|2961.3|2956.3|2
1603706400000|2020-10-26 10:00:00|2962.3|2956.3|2962.3|2957.8|2962.8|2957.8|2962.3|2956.3|0
1603706700000|2020-10-26 10:05:00|2962.8|2957.3|2962.3|2956.8|2962.8|2957.3|2962.3|2956.3|0
1603707000000|2020-10-26 10:10:00|2961.8|2955.8|2962.3|2958.3|2962.8|2958.3|2960.8|2954.8|2
1603707300000|2020-10-26 10:15:00|2962.8|2958.8|2962.8|2958.8|2963.3|2958.8|2962.3|2957.3|0
1603707600000|2020-10-26 10:20:00|2963.3|2959.3|2962.8|2956.8|2964.3|2959.3|2962.8|2956.8|1
1603707900000|2020-10-26 10:25:00||2957.3||2957.3||2957.8||2956.8|0
1603708200000|2020-10-26 10:30:00|2962.3|2956.8|2958.8|2953.3|2962.3|2956.8|2958.8|2952.3|0
1603708500000|2020-10-26 10:35:00|2957.8|2952.8|2955.6|2947.1|2957.8|2953.8|2955.1|2947.1|0
1603708800000|2020-10-26 10:40:00|2955.1|2947.6|2954.6|2949.1|2955.1|2951.1|2954.6|2947.6|0
1603709100000|2020-10-26 10:45:00||2948.6||2948.6||2948.6||2948.6|0
1603709400000|2020-10-26 10:50:00|2954.1|2948.1|2952.6|2947.1|2954.1|2948.6|2952.6|2947.1|0
1603709700000|2020-10-26 10:55:00|2953.1|2947.6|2951.6|2947.1|2953.1|2948.1|2951.6|2946.6|0
1603710000000|2020-10-26 11:00:00|2952.1|2946.6|2953.1|2948.1|2953.1|2948.1|2951.6|2946.6|3
1603710300000|2020-10-26 11:05:00|2952.6|2947.6|2951.1|2946.6|2953.6|2948.6|2951.1|2946.6|0
1603710600000|2020-10-26 11:10:00||2944.6||2946.1||2946.1||2944.6|2
1603710900000|2020-10-26 11:15:00|2951.6|2945.6|2951.1|2944.6|2952.1|2945.6|2950.6|2941.6|0
1603711200000|2020-10-26 11:20:00|2950.6|2945.1|2950.1|2944.1|2951.1|2946.6|2950.1|2944.1|0
1603711500000|2020-10-26 11:25:00|2949.6|2943.6|2949.1|2943.6|2949.6|2944.1|2949.1|2943.6|0
1603711800000|2020-10-26 11:30:00|2946.6|2943.1|2947.6|2942.6|2948.1|2943.1|2946.6|2942.6|1
1603712100000|2020-10-26 11:35:00|2948.1|2943.1|2947.6|2942.6|2948.1|2943.6|2947.6|2942.6|0
1603712400000|2020-10-26 11:40:00|2947.1|2942.1|2946.6|2941.1|2947.1|2942.1|2946.6|2940.1|0
1603712700000|2020-10-26 11:45:00|2946.1|2940.6|2946.1|2940.6|2946.6|2942.1|2945.6|2940.1|3
1603713000000|2020-10-26 11:50:00|2945.1|2940.1|2944.6|2935.1|2945.6|2940.1|2944.6|2935.1|0
1603713300000|2020-10-26 11:55:00|2945.1|2936.1|2945.6|2939.6|2946.1|2941.6|2943.1|2934.6|0
1603713600000|2020-10-26 12:00:00|2946.1|2935.1|2941.6|2935.1|2947.6|2938.6|2941.6|2934.1|6
1603713900000|2020-10-26 12:05:00|2941.1|2935.6|2940.6|2935.1|2941.1|2935.6|2940.6|2934.6|0
1603714200000|2020-10-26 12:10:00|2940.1|2934.6|2939.6|2933.1|2940.1|2935.6|2939.6|2933.1|0
1603714500000|2020-10-26 12:15:00|2939.1|2934.1|2937.6|2934.1|2939.1|2934.1|2937.1|2932.6|2
1603714800000|2020-10-26 12:20:00|2937.1|2933.6|2937.1|2932.6|2937.6|2934.6|2937.1|2932.6|0
1603715100000|2020-10-26 12:25:00|2935.6|2933.1|2936.6|2933.6|2937.6|2933.6|2935.6|2932.6|2
1603715400000|2020-10-26 12:30:00|2937.6|2934.1|2940.1|2936.1|2940.1|2936.1|2937.6|2933.6|4
1603715700000|2020-10-26 12:35:00|2940.6|2935.6|2940.6|2936.1|2940.6|2936.1|2940.1|2935.1|0
1603716000000|2020-10-26 12:40:00|2940.1|2935.6|2938.6|2933.1|2940.1|2936.1|2938.6|2933.1|0
1603716300000|2020-10-26 12:45:00|2937.6|2932.6|2936.6|2930.6|2937.6|2932.6|2936.6|2930.6|0
1603716600000|2020-10-26 12:50:00|2937.1|2931.1|2940.1|2935.1|2940.1|2936.6|2937.1|2931.1|1
1603716900000|2020-10-26 12:55:00||2934.6||2934.6||2935.6||2934.1|0
1603717200000|2020-10-26 13:00:00|2939.6|2934.1|2938.1|2933.6|2939.6|2934.6|2938.1|2932.6|0
1603717500000|2020-10-26 13:05:00|2937.6|2933.1|2936.1|2930.6|2937.6|2933.1|2936.1|2930.1|0
1603717800000|2020-10-26 13:10:00|2936.6|2930.1|2936.6|2931.1|2937.1|2932.1|2936.6|2929.6|0
1603718100000|2020-10-26 13:15:00|2935.6|2931.6|2935.6|2932.6|2935.6|2932.6|2935.6|2931.1|0
1603718400000|2020-10-26 13:20:00|2937.1|2933.1|2940.1|2935.6|2940.1|2935.6|2937.1|2933.1|1
1603718700000|2020-10-26 13:25:00|2940.6|2935.1|2942.6|2938.6|2942.6|2938.6|2940.6|2935.1|0
1603719000000|2020-10-26 13:30:00|2943.1|2938.1|2946.1|2941.1|2948.1|2944.1|2942.6|2938.1|1
1603719300000|2020-10-26 13:35:00|2946.6|2941.6|2947.1|2943.6|2948.6|2944.6|2944.6|2941.6|6
1603719600000|2020-10-26 13:40:00|2948.6|2944.1|2950.6|2940.1|2952.1|2944.6|2947.1|2937.1|1
1603719900000|2020-10-26 13:45:00|2950.1|2939.6|2946.1|2941.6|2950.6|2943.1|2946.1|2936.6|0
1603720200000|2020-10-26 13:50:00|2946.6|2942.1|2951.1|2946.6|2951.1|2946.6|2946.1|2942.1|5
1603720500000|2020-10-26 13:55:00|2951.6|2946.1|2952.1|2943.1|2952.1|2948.1|2951.1|2943.1|1
1603720800000|2020-10-26 14:00:00|2951.6|2942.6|2951.1|2945.1|2951.6|2946.6|2949.1|2942.6|0
1603721100000|2020-10-26 14:05:00|2950.6|2945.6|2949.1|2944.1|2950.6|2948.6|2949.1|2943.1|1
1603721400000|2020-10-26 14:10:00|2948.6|2944.6|2947.1|2939.6|2948.6|2945.1|2947.1|2939.6|0
1603721700000|2020-10-26 14:15:00|2946.6|2939.1|2945.1|2939.1|2946.6|2940.1|2945.1|2938.6|0
1603722000000|2020-10-26 14:20:00|2944.1|2939.6|2942.1|2937.1|2944.1|2939.6|2942.1|2936.1|0
1603722300000|2020-10-26 14:25:00|2941.6|2936.6|2941.6|2933.1|2946.1|2936.6|2939.6|2926.6|0
1603722600000|2020-10-26 14:30:00|2942.1|2932.6|2936.1|2931.6|2942.1|2933.1|2935.1|2929.1|0
1603722900000|2020-10-26 14:35:00|2936.6|2932.1|2939.1|2933.6|2939.1|2934.6|2936.6|2930.6|0
1603723200000|2020-10-26 14:40:00|2938.6|2933.1|2938.1|2932.6|2938.6|2933.6|2938.1|2931.6|0
1603723500000|2020-10-26 14:45:00|2937.6|2932.1|2934.6|2928.6|2937.6|2933.1|2934.6|2928.1|0
1603723800000|2020-10-26 14:50:00|2934.1|2928.1|2933.6|2928.6|2934.1|2929.1|2933.6|2927.6|0
1603724100000|2020-10-26 14:55:00|2932.6|2928.1|2930.6|2924.6|2932.6|2928.1|2930.6|2924.6|0
1603724400000|2020-10-26 15:00:00|2928.6|2926.6|2930.6|2926.1|2930.6|2926.6|2926.6|2922.6|2
1603724700000|2020-10-26 15:05:00|2930.1|2925.6|2928.6|2924.1|2930.1|2926.1|2928.6|2922.6|0
1603725000000|2020-10-26 15:10:00|2929.1|2923.6|2927.1|2920.1|2929.1|2924.6|2927.1|2920.1|0
1603725300000|2020-10-26 15:15:00|2926.6|2919.6|2920.6|2915.6|2926.6|2919.6|2920.6|2914.6|0
1603725600000|2020-10-26 15:20:00|2921.1|2916.1|2924.6|2920.1|2924.6|2920.1|2921.1|2915.6|0
1603725900000|2020-10-26 15:25:00|2925.1|2919.6|2925.1|2919.1|2925.1|2920.6|2925.1|2918.6|0
1603726200000|2020-10-26 15:30:00|2924.6|2918.6|2918.6|2914.6|2924.6|2919.1|2918.1|2914.1|0
1603726500000|2020-10-26 15:35:00|2918.1|2914.1|2918.6|2914.6|2918.6|2916.1|2918.1|2913.6|0
1603726800000|2020-10-26 15:40:00|2918.1|2914.1|2918.1|2914.6|2918.6|2914.6|2918.1|2912.6|0
1603727100000|2020-10-26 15:45:00|2918.6|2915.1|2919.1|2912.6|2920.6|2917.1|2918.6|2912.6|1
1603727400000|2020-10-26 15:50:00|2918.6|2912.1|2919.6|2914.1|2919.6|2915.1|2918.1|2912.1|0
1603727700000|2020-10-26 15:55:00|2920.1|2914.6|2920.1|2913.6|2920.1|2916.1|2920.1|2913.6|0
1603728000000|2020-10-26 16:00:00|2919.6|2914.1|2920.1|2915.1|2920.1|2915.6|2918.1|2912.1|0
1603728300000|2020-10-26 16:05:00|2919.6|2915.6|2921.1|2916.6|2921.1|2917.6|2919.1|2915.6|5
1603728600000|2020-10-26 16:10:00|2921.6|2917.1|2922.1|2918.1|2922.1|2918.1|2921.6|2917.1|5
1603728900000|2020-10-26 16:15:00|2921.1|2918.6|2924.1|2919.6|2924.1|2919.6|2920.6|2918.1|15
1603729200000|2020-10-26 16:20:00|2924.6|2920.1|2925.1|2919.1|2928.6|2920.1|2924.6|2919.1|3
1603729500000|2020-10-26 16:25:00|2924.6|2918.1|2924.1|2916.6|2924.6|2918.6|2923.1|2916.6|12
1603729800000|2020-10-26 16:30:00|2924.6|2916.1|2924.1|2913.6|2926.1|2916.1|2921.6|2911.1|0
1603730100000|2020-10-26 16:35:00|2924.6|2913.1|2929.6|2906.1|2935.6|2913.1|2924.1|2902.6|0
1603730400000|2020-10-26 16:40:00|2933.1|2892.1|2938.6|2900.6|2939.1|2900.6|2932.6|2892.1|0
1603731300000|2020-10-26 16:55:00|2938.1|2894.6|2938.1|2901.1|2938.1|2901.1|2938.1|2894.6|0
1603731600000|2020-10-26 17:00:00|2937.6|2894.6|2937.1|2892.1|2944.1|2901.6|2937.1|2892.1|0
1603731900000|2020-10-26 17:05:00|2915.6|2900.6|2915.1|2900.6|2915.6|2900.6|2905.1|2900.6|4
1603732200000|2020-10-26 17:10:00|2915.6|2892.1|2915.1|2892.1|2915.6|2902.6|2915.1|2892.1|0
1603733400000|2020-10-26 17:30:00||2891.6||2891.6||2892.1||2891.6|0
1603733700000|2020-10-26 17:35:00||2892.1||2892.1||2892.1||2892.1|0
1603734000000|2020-10-26 17:40:00||2892.6||2892.1||2892.6||2883.1|0
1603734300000|2020-10-26 17:45:00||2883.1||2893.1||2893.1||2883.1|0
1603734900000|2020-10-26 17:55:00||2887.1||2894.1||2894.1||2887.1|0
1603735200000|2020-10-26 18:00:00|2915.6||2915.6||2915.6||2915.6||0
1603735800000|2020-10-26 18:10:00|2915.1||2915.1||2915.1||2915.1||0
1603736100000|2020-10-26 18:15:00|2915.6||2915.6||2915.6||2915.6||0
1603736400000|2020-10-26 18:20:00|2915.1|2887.6|2915.6|2894.6|2915.6|2894.6|2915.1|2887.6|0
1603736700000|2020-10-26 18:25:00|2915.1||2915.6||2915.6||2915.1||0
1603737300000|2020-10-26 18:35:00||2888.1||2895.6||2895.6||2883.1|0
1603737600000|2020-10-26 18:40:00||2883.1||2896.1||2896.1||2883.1|0
1603737900000|2020-10-26 18:45:00|2915.1||2915.6||2915.6||2915.1||0
1603738200000|2020-10-26 18:50:00||2889.6||2896.6||2896.6||2889.6|0
1603738500000|2020-10-26 18:55:00||2890.1||2897.1||2897.1||2890.1|0
1603739100000|2020-10-26 19:05:00||2890.6||2897.6||2897.6||2890.6|0
1603739400000|2020-10-26 19:10:00||2891.1||2898.6||2898.6||2883.1|0
1603739700000|2020-10-26 19:15:00||2883.1||2907.1||2907.1||2883.1|0
1603740000000|2020-10-26 19:20:00||2907.6||2910.1||2910.1||2907.6|0
1603740600000|2020-10-26 19:30:00|2940.1|2910.6|2943.1|2911.6|2943.1|2912.1|2940.1|2910.6|1
1603740900000|2020-10-26 19:35:00||2912.1||2906.6||2912.6||2906.1|0
1603741500000|2020-10-26 19:45:00|2942.1|2883.1|2941.6|2907.6|2942.1|2907.6|2941.6|2883.1|0
1603741800000|2020-10-26 19:50:00|2943.6|2908.1|2941.1|2910.1|2943.6|2910.1|2941.1|2908.1|0
1603742100000|2020-10-26 19:55:00|2943.6||2947.1||2947.1||2943.6||0
1603782000000|2020-10-27 07:00:00|2951.1|2911.6|2953.1|2913.6|2953.1|2914.1|2948.1|2889.6|0
1603782900000|2020-10-27 07:15:00|2952.6|2918.6|2952.1|2918.6|2952.6|2918.6|2951.1|2918.6|0
1603783200000|2020-10-27 07:20:00|2949.6|2932.6|2949.1|2932.6|2949.6|2932.6|2948.1|2932.6|0
1603783500000|2020-10-27 07:25:00||2919.1||2918.6||2919.1||2918.6|0
1603784100000|2020-10-27 07:35:00||2919.1||2919.1||2919.1||2919.1|0
1603784400000|2020-10-27 07:40:00||2918.6||2919.1||2919.1||2918.6|0
1603784700000|2020-10-27 07:45:00||2918.6||2919.1||2919.1||2918.6|0
1603785000000|2020-10-27 07:50:00|2951.1|2918.6|2953.1|2913.6|2953.1|2918.6|2951.1|2913.6|0
1603785300000|2020-10-27 07:55:00||2932.1||2932.1||2932.1||2932.1|0
1603785600000|2020-10-27 08:00:00|2952.6|2910.6|2933.6|2927.6|2953.1|2929.1|2933.6|2910.6|3
1603785900000|2020-10-27 08:05:00|2934.1|2928.1|2929.1|2922.6|2939.6|2935.1|2929.1|2922.6|0
1603786200000|2020-10-27 08:10:00|2928.6|2922.1|2913.6|2910.6|2929.1|2924.6|2913.6|2910.1|50
1603786500000|2020-10-27 08:15:00|2916.1|2911.1|2920.6|2913.1|2937.1|2914.1|2913.6|2905.1|50
1603786800000|2020-10-27 08:20:00|2920.1|2913.6|2915.1|2910.6|2920.1|2913.6|2908.1|2903.1|1
1603787100000|2020-10-27 08:25:00|2915.6|2910.1|2911.1|2904.6|2915.6|2910.6|2911.1|2904.6|0
1603787400000|2020-10-27 08:30:00|2911.6|2904.1|2911.1|2905.6|2912.1|2907.6|2910.1|2903.1|0
1603787700000|2020-10-27 08:35:00|2908.6|2905.1|2907.6|2902.6|2908.6|2905.1|2902.6|2898.1|76
1603788000000|2020-10-27 08:40:00|2907.1|2902.1|2912.1|2907.1|2912.1|2907.1|2906.6|2901.6|0
1603788300000|2020-10-27 08:45:00|2912.6|2907.6|2920.1|2915.6|2920.1|2915.6|2912.1|2907.1|0
1603788600000|2020-10-27 08:50:00|2920.6|2916.1|2926.1|2918.6|2926.1|2921.6|2920.1|2915.1|0
1603788900000|2020-10-27 08:55:00|2926.6|2919.1|2930.1|2919.6|2934.1|2921.1|2926.6|2912.6|0
1603789200000|2020-10-27 09:00:00|2929.6|2919.1|2924.1|2916.6|2929.6|2919.1|2924.1|2915.6|0
1603789500000|2020-10-27 09:05:00|2923.6|2916.1|2919.1|2910.6|2923.6|2917.1|2919.1|2910.6|2
1603789800000|2020-10-27 09:10:00|2918.1|2911.1|2913.6|2908.6|2918.1|2911.1|2913.6|2907.1|0
1603790100000|2020-10-27 09:15:00|2909.1|2908.1|2904.1|2900.1|2909.1|2908.1|2903.1|2900.1|18
1603790400000|2020-10-27 09:20:00|2903.6|2900.6|2908.1|2899.6|2908.6|2903.6|2903.1|2899.1|11
1603790700000|2020-10-27 09:25:00|2907.6|2900.1|2908.1|2903.6|2908.6|2904.1|2906.1|2898.1|1
1603791000000|2020-10-27 09:30:00|2908.6|2903.1|2913.6|2909.1|2913.6|2910.6|2907.6|2903.1|1
1603791300000|2020-10-27 09:35:00|2913.1|2908.6|2913.1|2906.6|2913.6|2909.1|2913.1|2905.6|0
1603791600000|2020-10-27 09:40:00|2912.1|2907.1|2912.1|2904.1|2912.1|2907.6|2912.1|2903.6|0
1603791900000|2020-10-27 09:45:00||2904.6||2906.6||2906.6||2904.6|0
1603792200000|2020-10-27 09:50:00|2911.6|2907.1|2912.1|2906.1|2912.6|2907.6|2911.6|2906.1|1
1603792500000|2020-10-27 09:55:00||2905.6||2906.6||2907.1||2903.1|0
1603792800000|2020-10-27 10:00:00|2912.6|2907.1|2916.1|2911.1|2916.6|2911.6|2912.6|2907.1|5
1603793100000|2020-10-27 10:05:00|2916.6|2910.6|2916.6|2911.6|2917.1|2912.1|2916.6|2909.6|0
1603793400000|2020-10-27 10:10:00|2917.1|2912.1|2919.6|2915.1|2919.6|2915.1|2917.1|2912.1|0
1603793700000|2020-10-27 10:15:00|2920.1|2914.6|2920.6|2916.1|2921.1|2916.1|2919.6|2914.1|0
1603794000000|2020-10-27 10:20:00|2921.1|2916.6|2924.6|2917.6|2925.1|2920.6|2921.1|2916.6|1
1603794300000|2020-10-27 10:25:00|2924.1|2918.1|2924.6|2919.6|2924.6|2919.6|2923.6|2916.1|0
1603794600000|2020-10-27 10:30:00|2924.1|2920.1|2927.1|2922.1|2927.6|2923.1|2924.1|2920.1|0
1603794900000|2020-10-27 10:35:00|2927.6|2922.6|2927.6|2923.1|2928.1|2923.1|2927.1|2922.1|0
1603795200000|2020-10-27 10:40:00|2928.1|2923.6|2931.1|2926.1|2931.6|2927.1|2927.6|2923.1|0
1603795500000|2020-10-27 10:45:00|2931.6|2926.6|2931.1|2924.6|2931.6|2927.1|2931.1|2923.6|7
1603795800000|2020-10-27 10:50:00||2925.1||2926.1||2926.6||2925.1|0
1603796100000|2020-10-27 10:55:00|2931.6|2926.6|2936.1|2928.6|2936.6|2931.6|2931.1|2926.6|0
1603796400000|2020-10-27 11:00:00|2936.6|2929.1|2936.1|2928.6|2936.6|2932.1|2936.1|2928.1|0
1603796700000|2020-10-27 11:05:00||2929.1||2928.1||2929.1||2928.1|0
1603797000000|2020-10-27 11:10:00|2936.6|2928.6|2937.6|2932.6|2937.6|2932.6|2936.6|2928.1|0
1603797300000|2020-10-27 11:15:00|2937.1|2932.1|2938.1|2933.1|2938.1|2933.1|2937.1|2930.6|0
1603797600000|2020-10-27 11:20:00|2937.6|2932.6|2937.6|2930.1|2937.6|2932.6|2937.6|2929.6|0
1603797900000|2020-10-27 11:25:00||2929.6||2931.1||2931.6||2929.1|0
1603798200000|2020-10-27 11:30:00|2939.6|2931.6|2939.6|2935.1|2940.1|2935.6|2939.6|2931.6|1
1603798500000|2020-10-27 11:35:00|2940.1|2935.6|2941.6|2935.1|2941.6|2937.1|2940.1|2934.6|0
1603798800000|2020-10-27 11:40:00|2942.1|2935.6|2942.6|2937.6|2943.1|2938.1|2941.6|2935.6|0
1603799100000|2020-10-27 11:45:00||2937.1||2937.6||2937.6||2936.6|0
1603799400000|2020-10-27 11:50:00|2943.1|2937.1|2945.6|2940.6|2945.6|2941.1|2942.6|2937.1|0
1603799700000|2020-10-27 11:55:00||2940.1||2937.6||2940.6||2937.1|0
1603800000000|2020-10-27 12:00:00|2946.1|2934.6|2945.6|2937.1|2947.6|2938.6|2945.6|2933.1|0
1603800300000|2020-10-27 12:05:00||2937.6||2938.6||2939.6||2937.1|0
1603800600000|2020-10-27 12:10:00|2945.1|2938.1|2943.6|2936.1|2945.1|2938.1|2943.6|2935.6|0
1603800900000|2020-10-27 12:15:00|2943.1|2936.6|2942.6|2935.1|2943.1|2936.6|2942.6|2935.1|0
1603801200000|2020-10-27 12:20:00|2942.1|2934.6|2941.6|2934.1|2942.1|2935.1|2941.6|2933.1|0
1603801500000|2020-10-27 12:25:00|2941.1|2934.6|2940.6|2931.1|2941.1|2934.6|2940.6|2931.1|0
1603801800000|2020-10-27 12:30:00||2930.6||2935.1||2935.1||2930.6|0
1603802100000|2020-10-27 12:35:00|2940.1|2934.6|2938.6|2930.6|2940.1|2935.1|2938.6|2930.6|0
1603802400000|2020-10-27 12:40:00||2931.1||2930.1||2932.1||2929.6|0
1603802700000|2020-10-27 12:45:00|2937.6|2930.6|2937.6|2929.6|2937.6|2931.6|2937.6|2929.6|0
1603803000000|2020-10-27 12:50:00|2937.1|2930.1|2934.6|2926.1|2937.1|2930.1|2934.6|2926.1|0
1603803300000|2020-10-27 12:55:00|2931.6|2926.6|2931.1|2925.6|2931.6|2928.1|2930.6|2925.6|0
1603803600000|2020-10-27 13:00:00|2930.6|2925.1|2930.6|2926.6|2930.6|2927.1|2930.6|2925.1|0
1603803900000|2020-10-27 13:05:00|2931.6|2927.1|2935.6|2931.1|2936.1|2931.1|2931.6|2927.1|3
1603804200000|2020-10-27 13:10:00|2936.1|2931.6|2937.6|2930.1|2937.6|2933.1|2936.1|2930.1|0
1603804500000|2020-10-27 13:15:00|2937.1|2929.6|2936.6|2931.1|2937.1|2931.1|2936.6|2929.1|0
1603804800000|2020-10-27 13:20:00|2937.1|2930.6|2936.6|2932.1|2937.1|2932.1|2936.6|2929.6|0
1603805100000|2020-10-27 13:25:00|2937.1|2931.6|2936.6|2931.6|2937.1|2931.6|2936.6|2931.1|0
1603805400000|2020-10-27 13:30:00|2936.1|2931.1|2936.1|2932.1|2936.6|2932.1|2936.1|2929.6|0
1603805700000|2020-10-27 13:35:00|2936.6|2932.6|2939.6|2934.6|2939.6|2935.6|2936.1|2931.6|4
1603806000000|2020-10-27 13:40:00||2932.1||2935.6||2935.6||2932.1|1
1603806300000|2020-10-27 13:45:00|2940.1|2936.1|2938.1|2930.1|2940.6|2936.6|2938.1|2929.6|2
1603806600000|2020-10-27 13:50:00||2929.6||2931.6||2932.1||2929.1|0
1603806900000|2020-10-27 13:55:00|2937.6|2931.1|2937.1|2929.1|2937.6|2931.6|2937.1|2928.1|0
1603807200000|2020-10-27 14:00:00||2929.6||2929.1||2931.6||2928.6|0
1603807500000|2020-10-27 14:05:00|2936.6|2928.6|2936.1|2929.6|2936.6|2931.1|2936.1|2927.6|0
1603807800000|2020-10-27 14:10:00|2935.6|2929.1|2934.1|2925.6|2935.6|2929.6|2934.1|2925.6|0
1603808100000|2020-10-27 14:15:00|2933.6|2925.1|2929.1|2921.1|2933.6|2925.6|2929.1|2921.1|0
1603808400000|2020-10-27 14:20:00|2928.6|2920.6|2924.1|2914.6|2928.6|2921.6|2924.1|2914.6|0
1603808700000|2020-10-27 14:25:00|2923.1|2914.1|2919.1|2911.1|2923.1|2915.6|2919.1|2911.1|0
1603809000000|2020-10-27 14:30:00|2918.6|2910.6|2916.1|2913.6|2918.6|2913.6|2916.1|2908.1|2
1603809300000|2020-10-27 14:35:00|2918.1|2914.1|2922.6|2917.6|2922.6|2918.1|2918.1|2914.1|1
1603809600000|2020-10-27 14:40:00|2922.1|2917.1|2919.6|2911.6|2922.1|2917.1|2919.6|2911.1|0
1603809900000|2020-10-27 14:45:00||2911.1||2914.6||2914.6||2911.1|0
1603810200000|2020-10-27 14:50:00|2920.1|2915.1|2920.6|2914.1|2920.6|2916.1|2920.1|2912.1|2
1603810500000|2020-10-27 14:55:00|2920.1|2914.6|2919.6|2910.6|2920.1|2914.6|2919.6|2910.6|0
1603810800000|2020-10-27 15:00:00|2919.1|2911.1|2918.6|2914.1|2919.1|2914.1|2916.6|2909.1|0
1603811100000|2020-10-27 15:05:00|2919.1|2913.6|2918.6|2914.1|2920.6|2916.1|2916.6|2913.1|22
1603811400000|2020-10-27 15:10:00|2918.1|2913.6|2919.6|2911.1|2920.1|2915.1|2915.6|2911.1|1
1603811700000|2020-10-27 15:15:00|2919.1|2910.6|2918.6|2910.6|2919.1|2913.1|2918.6|2909.6|1
1603812000000|2020-10-27 15:20:00|2919.1|2911.1|2918.6|2914.1|2919.1|2914.1|2918.6|2911.1|0
1603812300000|2020-10-27 15:25:00|2918.1|2913.6|2917.6|2909.6|2918.1|2914.1|2917.6|2909.1|6
1603812600000|2020-10-27 15:30:00|2917.1|2910.1|2915.6|2908.6|2917.1|2910.1|2915.6|2907.6|0
1603812900000|2020-10-27 15:35:00||2909.1||2909.1||2909.1||2907.6|0
1603813200000|2020-10-27 15:40:00||2909.6||2909.6||2911.1||2908.1|0
1603813500000|2020-10-27 15:45:00|2916.1|2910.1|2918.6|2914.1|2918.6|2914.1|2915.6|2910.1|0
1603813800000|2020-10-27 15:50:00|2918.1|2913.6|2918.1|2913.1|2918.6|2913.6|2918.1|2912.6|0
1603814100000|2020-10-27 15:55:00|2918.6|2913.6|2919.1|2914.6|2919.1|2914.6|2918.1|2913.1|0
1603814400000|2020-10-27 16:00:00|2919.6|2914.1|2920.6|2916.1|2921.1|2916.6|2919.1|2913.1|0
1603814700000|2020-10-27 16:05:00|2921.1|2916.6|2922.1|2916.1|2922.6|2917.6|2920.6|2915.6|0
1603815000000|2020-10-27 16:10:00|2922.6|2916.6|2922.6|2914.1|2926.6|2916.6|2922.6|2909.1|0
1603815300000|2020-10-27 16:15:00||2914.6||2915.1||2915.6||2914.6|0
1603815600000|2020-10-27 16:20:00||2915.6||2914.6||2917.1||2914.1|0
1603815900000|2020-10-27 16:25:00|2918.6|2914.1|2922.1|2908.1|2922.1|2917.1|2918.6|2908.1|10
1603816200000|2020-10-27 16:30:00|2922.6|2908.6|2920.6|2904.6|2924.1|2913.1|2919.6|2903.6|0
1603816500000|2020-10-27 16:35:00|2921.1|2904.1|2932.1|2904.1|2934.1|2904.1|2921.1|2898.6|0
1603816800000|2020-10-27 16:40:00|2938.1|2903.1|2931.6|2897.6|2938.1|2903.1|2931.6|2897.1|0
1603817100000|2020-10-27 16:45:00|2953.6|2862.6|2953.1|2891.6|2953.6|2893.1|2953.1|2862.6|0
1603817400000|2020-10-27 16:50:00|2932.6||2932.1||2932.6||2932.1||0
1603817700000|2020-10-27 16:55:00||2885.6||2886.1||2886.1||2885.6|0
1603818300000|2020-10-27 17:05:00|2931.6|2879.6|2931.1|2887.1|2938.1|2887.1|2931.1|2879.6|0
1603818600000|2020-10-27 17:10:00|2930.6|2887.6|2930.6|2892.1|2930.6|2892.1|2930.6|2862.6|0
1603819200000|2020-10-27 17:20:00|2930.1|2886.1|2930.1|2892.1|2930.1|2892.1|2930.1|2886.1|0
1603819500000|2020-10-27 17:25:00||2892.6||2898.6||2898.6||2892.6|0
1603819800000|2020-10-27 17:30:00|2936.6||2928.6||2936.6||2928.6||0
1603821300000|2020-10-27 17:55:00|2934.6||2927.6||2934.6||2927.6||0
1603822200000|2020-10-27 18:10:00|2927.1|2892.1|2927.1|2892.1|2927.1|2892.1|2927.1|2862.6|0
1603822500000|2020-10-27 18:15:00|2926.6|2886.1|2926.6|2892.1|2926.6|2892.1|2926.6|2886.1|0
1603823100000|2020-10-27 18:25:00|2926.1|2862.6|2926.1|2892.1|2926.1|2892.1|2926.1|2862.6|0
1603824000000|2020-10-27 18:40:00|2932.6||2925.6||2932.6||2925.6||0
1603824300000|2020-10-27 18:45:00|2925.1|2885.6|2925.1|2890.1|2925.1|2890.1|2925.1|2862.6|0
1603824900000|2020-10-27 18:55:00|2924.6|2883.6|2924.1|2890.1|2924.6|2890.1|2924.1|2862.6|0
1603825200000|2020-10-27 19:00:00|2930.6|2862.6|2923.1|2890.1|2930.6|2890.1|2923.1|2862.6|0
1603825500000|2020-10-27 19:05:00|2922.6|2862.6|2922.1|2890.1|2929.1|2890.1|2922.1|2862.6|0
1603826100000|2020-10-27 19:15:00|2921.6|2862.6|2921.6|2888.6|2921.6|2888.6|2921.6|2862.6|0
1603826700000|2020-10-27 19:25:00|2953.1|2904.1|2922.1|2904.1|2953.1|2904.1|2922.1|2904.1|0
1603827000000|2020-10-27 19:30:00|2953.1||2921.6||2953.1||2921.6||0
1603827300000|2020-10-27 19:35:00|2953.1||2923.6||2953.1||2922.6||0
1603828500000|2020-10-27 19:55:00|2953.1||2922.6||2953.1||2922.6||0
1603868400000|2020-10-28 07:00:00|2911.6|2856.1|2952.6|2827.1|2952.6|2864.6|2911.6|2827.1|0
1603868700000|2020-10-28 07:05:00||2829.6||2830.1||2830.6||2829.6|0
1603869300000|2020-10-28 07:15:00|2893.6||2893.6||2893.6||2893.6||0
1603869600000|2020-10-28 07:20:00|2863.1|2830.6|2893.1|2830.1|2893.6|2830.6|2862.6|2829.6|4
1603869900000|2020-10-28 07:25:00|2862.6||2862.6||2862.6||2862.6||0
1603870800000|2020-10-28 07:40:00|2856.1|2844.6|2856.1|2844.6|2856.1|2844.6|2856.1|2844.6|0
1603871100000|2020-10-28 07:45:00|2862.6|2845.1|2862.6|2845.1|2862.6|2845.1|2862.6|2845.1|5
1603871400000|2020-10-28 07:50:00|2862.1||2862.6||2862.6||2862.1||0
1603871700000|2020-10-28 07:55:00|2862.1|2844.6|2862.1|2836.6|2862.1|2845.1|2862.1|2835.6|0
1603872000000|2020-10-28 08:00:00|2862.6|2837.6|2886.6|2868.1|2893.6|2875.6|2862.6|2837.6|9
1603872300000|2020-10-28 08:05:00|2886.1|2854.6|2882.1|2873.1|2893.1|2879.6|2877.1|2840.1|9
1603872600000|2020-10-28 08:10:00|2892.6|2874.6|2879.1|2873.6|2893.1|2881.6|2877.6|2855.6|7
1603872900000|2020-10-28 08:15:00|2878.6|2873.1|2874.1|2866.6|2884.1|2873.6|2872.6|2865.1|12
1603873200000|2020-10-28 08:20:00|2873.6|2866.1|2872.6|2867.6|2884.1|2873.6|2869.6|2863.1|26
1603873500000|2020-10-28 08:25:00|2872.1|2867.1|2875.1|2869.6|2875.6|2871.1|2871.6|2864.6|0
1603873800000|2020-10-28 08:30:00|2875.6|2869.1|2878.6|2864.6|2878.6|2873.6|2874.6|2864.6|0
1603874100000|2020-10-28 08:35:00|2879.1|2864.1|2876.6|2864.1|2881.6|2871.6|2874.6|2861.6|2
1603874400000|2020-10-28 08:40:00|2876.1|2863.6|2875.1|2865.6|2880.6|2869.6|2874.1|2861.6|1
1603874700000|2020-10-28 08:45:00|2869.1|2866.1|2875.6|2873.1|2875.6|2873.1|2869.1|2864.6|10
1603875000000|2020-10-28 08:50:00|2882.1|2873.6|2880.1|2871.1|2883.1|2878.6|2880.1|2870.6|9
1603875300000|2020-10-28 08:55:00|2879.6|2871.6|2878.1|2872.1|2879.6|2872.6|2878.1|2869.1|0
1603875600000|2020-10-28 09:00:00|2878.6|2871.6|2877.6|2868.6|2880.1|2875.1|2877.6|2868.6|0
1603875900000|2020-10-28 09:05:00|2878.1|2869.1|2880.1|2875.6|2880.6|2876.1|2878.1|2869.1|0
1603876200000|2020-10-28 09:10:00|2880.6|2876.6|2883.1|2878.1|2883.6|2879.6|2880.6|2874.1|2
1603876500000|2020-10-28 09:15:00|2882.6|2877.6|2882.1|2875.1|2882.6|2878.1|2882.1|2873.6|0
1603876800000|2020-10-28 09:20:00|2881.6|2874.6|2880.1|2874.6|2881.6|2875.6|2880.1|2871.1|0
1603877100000|2020-10-28 09:25:00|2880.6|2875.1|2883.1|2878.6|2883.1|2878.6|2880.6|2874.1|0
1603877400000|2020-10-28 09:30:00|2883.6|2878.1|2882.6|2876.1|2889.1|2878.6|2882.6|2863.6|0
1603877700000|2020-10-28 09:35:00|2882.1|2875.6|2878.6|2870.6|2882.1|2876.1|2878.6|2870.6|0
1603878000000|2020-10-28 09:40:00|2878.1|2870.1|2878.6|2874.1|2879.1|2874.1|2877.1|2869.1|0
1603878300000|2020-10-28 09:45:00|2878.1|2873.6|2878.1|2869.1|2878.6|2874.1|2878.1|2869.1|0
1603878600000|2020-10-28 09:50:00||2869.6||2874.1||2874.1||2869.6|0
1603878900000|2020-10-28 09:55:00|2877.6|2873.6|2881.6|2877.6|2882.1|2878.1|2877.6|2873.1|0
1603879200000|2020-10-28 10:00:00|2882.1|2877.1|2883.1|2875.6|2883.6|2879.1|2881.1|2874.1|7
1603879500000|2020-10-28 10:05:00|2882.6|2875.1|2881.1|2873.1|2882.6|2875.1|2881.1|2871.6|0
1603879800000|2020-10-28 10:10:00|2880.6|2872.6|2878.1|2873.6|2880.6|2874.6|2878.1|2871.6|2
1603880100000|2020-10-28 10:15:00|2878.6|2873.1|2880.7|2876.2|2881.2|2877.7|2878.6|2872.1|0
1603880400000|2020-10-28 10:20:00|2881.2|2875.7|2880.7|2875.7|2881.2|2878.7|2880.7|2875.2|1
1603880700000|2020-10-28 10:25:00|2880.2|2876.2|2876.7|2868.7|2880.2|2876.7|2876.7|2868.7|0
1603881000000|2020-10-28 10:30:00|2877.2|2868.2|2876.7|2870.2|2877.2|2872.2|2876.7|2868.2|0
1603881300000|2020-10-28 10:35:00||2870.7||2871.7||2872.2||2868.7|0
1603881600000|2020-10-28 10:40:00||2871.2||2869.2||2871.2||2868.2|0
1603881900000|2020-10-28 10:45:00|2876.2|2869.7|2874.7|2868.7|2876.2|2870.2|2874.7|2866.7|0
1603882200000|2020-10-28 10:50:00|2874.2|2868.2|2872.7|2864.7|2874.2|2868.2|2872.7|2864.7|0
1603882500000|2020-10-28 10:55:00|2871.7|2864.2|2870.7|2862.7|2871.7|2865.7|2870.7|2862.2|0
1603882800000|2020-10-28 11:00:00||2863.2||2864.7||2865.2||2861.7|6
1603883100000|2020-10-28 11:05:00|2870.2|2864.2|2866.7|2859.7|2870.2|2864.7|2866.7|2857.7|0
1603883400000|2020-10-28 11:10:00||2860.2||2862.2||2862.7||2854.7|0
1603883700000|2020-10-28 11:15:00|2868.2|2862.7|2876.2|2862.7|2876.2|2866.7|2868.2|2862.7|1
1603884000000|2020-10-28 11:20:00|2875.7|2867.2|2873.2|2865.2|2875.7|2869.2|2873.2|2865.2|0
1603884300000|2020-10-28 11:25:00||2864.7||2867.7||2868.2||2864.7|0
1603884600000|2020-10-28 11:30:00|2872.2|2868.2|2871.2|2862.7|2872.2|2868.2|2871.2|2862.7|3
1603884900000|2020-10-28 11:35:00|2870.7|2863.2|2869.2|2860.7|2870.7|2863.2|2869.2|2860.2|2
1603885200000|2020-10-28 11:40:00|2868.7|2860.2|2865.2|2859.7|2868.7|2860.7|2865.2|2857.2|0
1603885500000|2020-10-28 11:45:00||2859.2||2860.7||2861.2||2857.7|0
1603885800000|2020-10-28 11:50:00|2865.7|2860.2|2865.7|2857.7|2866.2|2862.2|2865.7|2857.2|1
1603886100000|2020-10-28 11:55:00|2864.7|2857.2|2864.7|2858.7|2864.7|2859.2|2864.7|2856.7|0
1603886400000|2020-10-28 12:00:00|2865.2|2858.2|2864.7|2858.7|2867.7|2858.7|2864.2|2851.2|0
1603886700000|2020-10-28 12:05:00|2863.7|2858.2|2862.7|2856.2|2863.7|2858.7|2862.7|2853.7|0
1603887000000|2020-10-28 12:10:00||2855.7||2854.7||2857.2||2854.2|0
1603887300000|2020-10-28 12:15:00|2861.7|2855.2|2860.7|2853.2|2861.7|2855.2|2860.7|2852.7|0
1603887600000|2020-10-28 12:20:00|2861.2|2853.7|2860.7|2856.2|2861.2|2857.2|2860.7|2853.2|0
1603887900000|2020-10-28 12:25:00|2861.2|2857.2|2866.7|2857.7|2867.2|2859.2|2861.2|2857.2|5
1603888200000|2020-10-28 12:30:00|2866.2|2857.2|2864.7|2856.7|2866.2|2859.7|2864.7|2856.2|0
1603888500000|2020-10-28 12:35:00|2863.7|2857.2|2860.7|2853.2|2863.7|2857.2|2860.7|2852.2|0
1603888800000|2020-10-28 12:40:00|2860.2|2853.7|2854.2|2848.2|2860.2|2853.7|2854.2|2848.2|0
1603889100000|2020-10-28 12:45:00|2853.7|2847.7|2853.2|2844.2|2853.7|2848.7|2853.2|2843.7|0
1603889400000|2020-10-28 12:50:00|2852.7|2844.7|2851.2|2838.2|2852.7|2844.7|2849.2|2837.7|0
1603889700000|2020-10-28 12:55:00|2850.7|2837.7|2843.2|2839.2|2851.7|2839.7|2843.2|2834.7|8
1603890000000|2020-10-28 13:00:00|2842.7|2838.7|2840.2|2836.2|2843.2|2840.7|2840.2|2836.2|4
1603890300000|2020-10-28 13:05:00|2838.7|2835.7|2842.7|2837.7|2843.2|2838.7|2838.7|2835.7|9
1603890600000|2020-10-28 13:10:00|2837.7|2837.2|2837.7|2833.2|2837.7|2837.7|2835.7|2832.2|5
1603890900000|2020-10-28 13:15:00|2835.2|2832.7|2837.2|2829.2|2837.7|2833.7|2835.2|2828.2|6
1603891200000|2020-10-28 13:20:00|2834.2|2828.7|2832.2|2827.7|2834.2|2829.2|2831.2|2826.7|3
1603891500000|2020-10-28 13:25:00|2833.2|2828.2|2836.7|2831.2|2837.7|2832.7|2833.2|2828.2|6
1603891800000|2020-10-28 13:30:00|2837.2|2831.7|2836.2|2831.2|2837.2|2832.2|2835.2|2829.7|0
1603892100000|2020-10-28 13:35:00|2836.7|2831.7|2842.2|2837.2|2842.7|2838.2|2836.2|2831.2|3
1603892400000|2020-10-28 13:40:00|2841.7|2837.7|2843.7|2838.7|2844.2|2839.2|2840.7|2834.7|0
1603892700000|2020-10-28 13:45:00|2843.2|2838.2|2841.7|2833.7|2844.2|2839.2|2841.7|2832.7|0
1603893000000|2020-10-28 13:50:00|2841.2|2833.2|2839.7|2832.7|2841.2|2833.7|2839.7|2830.7|0
1603893300000|2020-10-28 13:55:00|2840.2|2832.2|2841.7|2836.7|2841.7|2837.2|2840.2|2831.7|0
1603893600000|2020-10-28 14:00:00|2841.2|2836.2|2842.7|2834.7|2843.7|2838.7|2841.2|2833.7|0
1603893900000|2020-10-28 14:05:00|2842.2|2834.2|2840.2|2833.7|2842.2|2836.2|2840.2|2831.7|0
1603894200000|2020-10-28 14:10:00|2839.7|2833.2|2840.7|2832.2|2841.2|2836.2|2839.7|2832.2|0
1603894500000|2020-10-28 14:15:00|2840.2|2831.7|2832.7|2824.7|2840.2|2833.2|2832.7|2824.7|0
1603894800000|2020-10-28 14:20:00|2828.2|2822.7|2831.2|2823.2|2831.7|2826.7|2827.2|2822.2|4
1603895100000|2020-10-28 14:25:00|2830.7|2822.7|2826.2|2819.7|2830.7|2824.2|2826.2|2817.7|0
1603895400000|2020-10-28 14:30:00|2826.7|2819.2|2830.2|2825.2|2830.7|2825.7|2826.7|2818.7|2
1603895700000|2020-10-28 14:35:00|2829.7|2824.7|2829.2|2821.2|2832.2|2827.7|2828.7|2821.2|10
1603896000000|2020-10-28 14:40:00|2828.7|2820.7|2828.7|2823.7|2828.7|2824.2|2827.7|2820.2|0
1603896300000|2020-10-28 14:45:00|2829.2|2824.2|2828.2|2819.7|2830.2|2825.2|2828.2|2819.7|0
1603896600000|2020-10-28 14:50:00|2827.7|2820.2|2828.7|2824.2|2829.2|2824.7|2827.2|2820.2|0
1603896900000|2020-10-28 14:55:00|2829.2|2823.7|2830.7|2825.7|2830.7|2825.7|2826.7|2818.2|0
1603897200000|2020-10-28 15:00:00|2830.2|2825.2|2830.2|2821.7|2831.7|2826.7|2829.2|2821.7|1
1603897500000|2020-10-28 15:05:00|2830.7|2822.2|2832.2|2825.7|2833.2|2828.7|2829.7|2822.2|0
1603897800000|2020-10-28 15:10:00|2831.2|2825.2|2831.2|2824.7|2831.2|2825.7|2831.2|2822.2|0
1603898100000|2020-10-28 15:15:00|2830.7|2824.2|2833.7|2817.7|2833.7|2824.2|2829.2|2811.2|0
1603898400000|2020-10-28 15:20:00|2834.2|2818.2|2822.7|2816.7|2836.2|2819.7|2822.7|2816.2|2
1603898700000|2020-10-28 15:25:00|2820.2|2816.2|2820.2|2817.7|2820.2|2817.7|2820.2|2814.7|4
1603899000000|2020-10-28 15:30:00|2819.7|2817.2|2818.2|2813.2|2820.2|2817.2|2818.2|2813.2|2
1603899300000|2020-10-28 15:35:00|2818.7|2813.7|2822.7|2817.7|2823.2|2818.7|2818.7|2813.7|1
1603899600000|2020-10-28 15:40:00|2820.2|2817.2|2824.7|2819.7|2824.7|2820.7|2817.7|2814.7|17
1603899900000|2020-10-28 15:45:00|2824.2|2820.2|2827.2|2822.7|2827.2|2822.7|2822.2|2818.2|4
1603900200000|2020-10-28 15:50:00|2826.7|2822.2|2831.7|2826.7|2832.7|2828.2|2823.2|2820.2|6
1603900500000|2020-10-28 15:55:00|2832.2|2826.2|2831.7|2827.2|2833.2|2828.7|2831.7|2824.7|1
1603900800000|2020-10-28 16:00:00|2832.2|2827.7|2831.7|2825.2|2832.7|2828.2|2831.7|2822.7|0
1603901100000|2020-10-28 16:05:00|2832.2|2825.7|2834.2|2829.7|2834.7|2830.2|2832.2|2824.2|0
1603901400000|2020-10-28 16:10:00|2833.7|2829.2|2835.7|2830.7|2835.7|2831.2|2833.2|2827.7|1
1603901700000|2020-10-28 16:15:00|2836.2|2831.2|2834.2|2830.2|2836.7|2832.7|2833.2|2829.7|4
1603902000000|2020-10-28 16:20:00|2832.7|2829.7|2834.7|2829.7|2835.7|2831.2|2832.7|2829.7|3
1603902300000|2020-10-28 16:25:00|2835.2|2830.2|2832.7|2825.2|2835.2|2830.7|2829.2|2825.2|1
1603902600000|2020-10-28 16:30:00|2833.2|2825.7|2841.7|2820.2|2841.7|2827.7|2833.2|2814.7|0
1603902900000|2020-10-28 16:35:00|2842.2|2820.7|2848.7|2821.7|2852.2|2827.7|2842.2|2806.7|0
1603903200000|2020-10-28 16:40:00|2848.2|2815.7|2854.2|2820.2|2854.7|2820.2|2847.7|2772.7|0
1603903500000|2020-10-28 16:45:00|2867.7|2772.7|2844.2|2816.2|2867.7|2818.2|2844.2|2772.7|5
1603903800000|2020-10-28 16:50:00|2849.7|2816.7|2848.7|2817.2|2849.7|2818.2|2843.7|2772.7|0
1603904100000|2020-10-28 16:55:00|2854.2|2817.7|2844.7|2817.7|2862.7|2819.2|2844.7|2772.7|0
1603904400000|2020-10-28 17:00:00|2850.7|2812.2|2844.2|2813.2|2850.7|2813.2|2844.2|2812.2|0
1603904700000|2020-10-28 17:05:00|2859.7|2814.2|2843.2|2814.7|2859.7|2814.7|2843.2|2807.7|0
1603905000000|2020-10-28 17:10:00|2842.7|2772.7|2842.2|2810.2|2842.7|2814.7|2842.2|2772.7|0
1603905300000|2020-10-28 17:15:00|2841.7|2810.7|2841.7|2813.7|2841.7|2813.7|2841.7|2772.7|0
1603905600000|2020-10-28 17:20:00|2856.7|2772.7|2840.7|2811.7|2856.7|2813.7|2840.7|2772.7|0
1603905900000|2020-10-28 17:25:00|2847.2|2812.2|2852.2|2812.7|2852.7|2812.7|2846.7|2812.2|0
1603906500000|2020-10-28 17:35:00|2858.2|2813.2|2856.2|2814.2|2872.7|2814.2|2856.2|2810.7|0
1603907400000|2020-10-28 17:50:00|2855.7|2814.7|2855.7|2814.7|2855.7|2814.7|2855.7|2814.7|0
1603907700000|2020-10-28 17:55:00|2861.7|2815.2|2855.2|2815.2|2861.7|2815.2|2855.2|2815.2|0
1603908000000|2020-10-28 18:00:00|2868.7|2816.2|2854.2|2816.7|2868.7|2816.7|2854.2|2816.2|0
1603908600000|2020-10-28 18:10:00|2853.7|2810.7|2853.7|2816.7|2853.7|2816.7|2853.7|2810.7|0
1603908900000|2020-10-28 18:15:00|2859.7|2817.2|2853.2|2817.2|2859.7|2817.2|2853.2|2817.2|0
1603909200000|2020-10-28 18:20:00|2859.2|2817.7|2852.7|2817.7|2859.2|2817.7|2852.7|2817.7|0
1603909500000|2020-10-28 18:25:00|2867.7||2852.2||2867.7||2852.2||0
1603909800000|2020-10-28 18:30:00|2858.2||2856.7||2868.7||2856.7||0
1603910400000|2020-10-28 18:40:00|2862.7||2855.7||2868.7||2855.7||0
1603911000000|2020-10-28 18:50:00|2865.2||2845.7||2865.2||2845.7||0
1603911300000|2020-10-28 18:55:00|2845.2||2843.2||2845.2||2842.7||0
1603911600000|2020-10-28 19:00:00|2842.7||2842.7||2842.7||2842.7||0
1603911900000|2020-10-28 19:05:00|2843.2||2842.7||2843.2||2842.7||0
1603912200000|2020-10-28 19:10:00|2843.2||2842.7||2843.2||2842.7||0
1603912800000|2020-10-28 19:20:00|2843.2||2843.2||2843.2||2843.2||0
1603913100000|2020-10-28 19:25:00|2842.7||2842.7||2843.2||2842.7||0
1603913400000|2020-10-28 19:30:00|2843.2||2843.2||2843.2||2842.7||0
1603913700000|2020-10-28 19:35:00|2842.7||2842.7||2843.2||2842.7||0
1603914300000|2020-10-28 19:45:00||2817.2||2817.2||2817.2||2817.2|0
1603917000000|2020-10-28 20:30:00||2817.7||2817.7||2817.7||2817.7|0
1603917900000|2020-10-28 20:45:00||2817.2||2817.2||2817.2||2817.2|0
1603918500000|2020-10-28 20:55:00|2843.2|2817.7|2843.2|2818.7|2843.2|2818.7|2843.2|2817.7|0
1603954800000|2020-10-29 07:00:00|2843.2|2823.2|2826.2|2773.2|2843.2|2824.7|2825.2|2772.2|1
1603955100000|2020-10-29 07:05:00||2772.2||2772.7||2772.7||2772.2|0
1603955400000|2020-10-29 07:10:00||2773.2||2778.7||2778.7||2773.2|0
1603956900000|2020-10-29 07:35:00||2779.2||2779.7||2779.7||2779.2|0
1603957500000|2020-10-29 07:45:00||2783.2||2803.7||2803.7||2783.2|0
1603958100000|2020-10-29 07:55:00||2804.2||2803.7||2804.2||2803.7|0
1603958400000|2020-10-29 08:00:00|2842.7|2804.2|2847.7|2840.7|2867.7|2841.7|2842.7|2803.7|7
1603958700000|2020-10-29 08:05:00|2848.2|2840.2|2857.2|2843.7|2870.7|2850.2|2848.2|2839.2|8
1603959000000|2020-10-29 08:10:00|2857.7|2844.2|2845.7|2840.7|2859.2|2849.7|2843.2|2840.2|17
1603959300000|2020-10-29 08:15:00|2846.2|2841.2|2846.7|2842.2|2847.2|2844.2|2844.7|2834.7|19
1603959600000|2020-10-29 08:20:00|2846.2|2843.2|2862.2|2849.2|2863.2|2858.2|2846.2|2842.2|49
1603959900000|2020-10-29 08:25:00|2861.7|2848.7|2859.7|2846.7|2867.7|2854.2|2858.2|2845.2|0
1603960200000|2020-10-29 08:30:00|2860.2|2846.2|2858.7|2852.7|2866.2|2854.2|2855.2|2842.7|0
1603960500000|2020-10-29 08:35:00|2857.7|2853.2|2856.7|2850.7|2857.7|2853.7|2855.7|2849.2|0
1603960800000|2020-10-29 08:40:00|2856.2|2850.2|2853.2|2847.7|2856.2|2850.2|2852.7|2844.7|4
1603961100000|2020-10-29 08:45:00|2852.7|2847.2|2850.7|2837.7|2855.7|2847.2|2848.2|2836.2|1
1603961400000|2020-10-29 08:50:00|2850.2|2838.7|2850.2|2845.2|2851.2|2845.2|2849.7|2837.7|2
1603961700000|2020-10-29 08:55:00|2850.7|2844.7|2854.2|2847.7|2854.2|2849.7|2850.7|2843.7|0
1603962000000|2020-10-29 09:00:00|2854.7|2847.2|2854.7|2850.2|2855.7|2851.2|2854.7|2846.7|2
1603962300000|2020-10-29 09:05:00|2856.2|2850.7|2864.2|2855.2|2864.2|2856.7|2856.2|2849.2|2
1603962600000|2020-10-29 09:10:00|2864.7|2854.7|2858.7|2851.2|2865.2|2854.7|2858.7|2850.7|0
1603962900000|2020-10-29 09:15:00|2858.2|2850.7|2857.7|2850.2|2858.2|2853.2|2857.7|2849.7|0
1603963200000|2020-10-29 09:20:00|2857.2|2849.7|2855.7|2850.2|2857.2|2851.2|2855.7|2848.7|0
1603963500000|2020-10-29 09:25:00|2856.2|2850.7|2859.2|2854.7|2859.2|2854.7|2856.2|2850.2|0
1603963800000|2020-10-29 09:30:00|2859.7|2855.2|2856.7|2851.2|2859.7|2855.7|2856.7|2849.7|0
1603964100000|2020-10-29 09:35:00|2855.7|2850.7|2856.2|2851.7|2856.2|2852.2|2855.7|2848.2|0
1603964400000|2020-10-29 09:40:00|2856.7|2852.2|2858.2|2853.7|2858.2|2853.7|2856.7|2850.7|0
1603964700000|2020-10-29 09:45:00||2853.2||2853.2||2853.7||2851.7|0
1603965000000|2020-10-29 09:50:00||2852.7||2852.2||2854.2||2851.2|0
1603965300000|2020-10-29 09:55:00||2852.7||2853.2||2853.7||2851.2|0
1603965600000|2020-10-29 10:00:00|2857.7|2852.7|2857.2|2850.7|2857.7|2853.2|2857.2|2849.2|10
1603965900000|2020-10-29 10:05:00|2858.7|2850.2|2866|2852|2866|2855.2|2858.7|2849.6|1
1603966200000|2020-10-29 10:10:00|2866.5|2851.5|2859|2853|2866.5|2856|2859|2850.5|0
1603966500000|2020-10-29 10:15:00|2858|2852.5|2853.5|2847|2858|2852.5|2853.5|2847|0
1603966800000|2020-10-29 10:20:00||2846.5||2845.5||2848.5||2845.5|0
1603967100000|2020-10-29 10:25:00|2853|2846|2850.5|2844.5|2853|2846|2850.5|2843|0
1603967400000|2020-10-29 10:30:00|2851|2845|2851.5|2846|2851.5|2847.5|2851|2845|0
1603967700000|2020-10-29 10:35:00|2852|2846.5|2853.5|2849.5|2853.5|2849.5|2852|2846|0
1603968000000|2020-10-29 10:40:00|2853|2849|2856.5|2851|2856.5|2852|2853|2849|1
1603968300000|2020-10-29 10:45:00|2856|2850.5|2855.5|2851|2856|2851|2855.5|2848.5|0
1603968600000|2020-10-29 10:50:00|2856|2850.5|2856|2849.5|2856|2851.5|2856|2848.5|0
1603968900000|2020-10-29 10:55:00||2850||2849.5||2852||2849.5|0
1603969200000|2020-10-29 11:00:00|2855.5|2848.5|2853|2846|2855.5|2848.5|2853|2845|2
1603969500000|2020-10-29 11:05:00|2852.5|2845.5|2852|2846|2852.5|2846|2852|2844.5|0
1603969800000|2020-10-29 11:10:00|2851.5|2845.5|2847|2840.5|2851.5|2845.5|2847|2840|0
1603970100000|2020-10-29 11:15:00|2846.5|2841|2842.5|2837.5|2846.5|2841.5|2842.5|2837.5|0
1603970400000|2020-10-29 11:20:00|2843|2838|2845.5|2840|2845.5|2841|2842.5|2838|1
1603970700000|2020-10-29 11:25:00||2839.5||2838||2839.5||2838|0
1603971000000|2020-10-29 11:30:00|2844.5|2837.5|2843.5|2837|2844.5|2839|2843.5|2836|0
1603971300000|2020-10-29 11:35:00|2843|2837.5|2841.5|2834.5|2843|2838|2841.5|2834.5|0
1603971600000|2020-10-29 11:40:00|2841|2835|2840.5|2833|2841|2836|2840.5|2833|0
1603971900000|2020-10-29 11:45:00|2839.5|2833.5|2839.5|2834|2839.5|2835.5|2839.5|2832.5|0
1603972200000|2020-10-29 11:50:00|2839|2834.5|2838.5|2834|2839|2834.5|2838.5|2831|0
1603972500000|2020-10-29 11:55:00|2839|2834.5|2845.5|2825|2845.5|2835|2839|2825|0
1603972800000|2020-10-29 12:00:00|2846|2824.5|2840.5|2833.5|2847.5|2834|2839.5|2823|0
1603973100000|2020-10-29 12:05:00|2841|2834|2843|2839|2843|2839|2841|2834|0
1603973400000|2020-10-29 12:10:00|2843.5|2838.5|2845.5|2840|2845.5|2841.5|2843.5|2837.5|0
1603973700000|2020-10-29 12:15:00|2845|2839.5|2843.5|2836.5|2845|2840|2843.5|2836.5|0
1603974000000|2020-10-29 12:20:00||2836||2837.5||2839||2836|0
1603974300000|2020-10-29 12:25:00|2842.5|2837|2841.5|2832.5|2842.5|2837|2838.5|2832.5|0
1603974600000|2020-10-29 12:30:00|2839.5|2832|2839.5|2835|2839.5|2835.5|2839|2832|2
1603974900000|2020-10-29 12:35:00|2839|2835.5|2845|2840.5|2845|2840.5|2839|2835.5|2
1603975200000|2020-10-29 12:40:00|2844.5|2840|2844|2835.5|2844.5|2840|2844|2835.5|0
1603975500000|2020-10-29 12:45:00|2843.5|2835|2842.5|2834|2845|2840.5|2842.5|2831|2
1603975800000|2020-10-29 12:50:00|2841.5|2834.5|2840.5|2834|2841.5|2836|2840.5|2833|0
1603976100000|2020-10-29 12:55:00||2833.5||2835.5||2836||2833|0
1603976400000|2020-10-29 13:00:00||2835||2835.5||2835.5||2833|0
1603976700000|2020-10-29 13:05:00|2839.5|2836|2837|2824|2839.5|2836|2835.5|2817.5|0
1603977000000|2020-10-29 13:10:00|2837.5|2823.5|2836|2831|2838.5|2831.5|2835.5|2822.5|0
1603977300000|2020-10-29 13:15:00||2830.5||2828.5||2831||2828.5|0
1603977600000|2020-10-29 13:20:00|2835.5|2828|2833|2826|2835.5|2828|2833|2825.5|0
1603977900000|2020-10-29 13:25:00|2832.5|2825.5|2826|2818|2832.5|2825.5|2826|2818|2
1603978200000|2020-10-29 13:30:00|2825.5|2818.5|2825|2818|2825.5|2821|2822|2815.5|0
1603978500000|2020-10-29 13:35:00|2825.5|2817.5|2825|2817.5|2826.5|2821.5|2825|2817.5|3
1603978800000|2020-10-29 13:40:00|2824.5|2818|2820|2814|2824.5|2818.5|2820|2813|2
1603979100000|2020-10-29 13:45:00|2819.5|2814.5|2815|2807|2819.5|2815.5|2815|2806.5|9
1603979400000|2020-10-29 13:50:00|2815.5|2807.5|2825.5|2821|2825.5|2821|2815.5|2807.5|2
1603979700000|2020-10-29 13:55:00|2826|2820.5|2831.5|2822.5|2831.5|2825.5|2825.5|2819|2
1603980000000|2020-10-29 14:00:00|2832|2823|2837.5|2832|2838.5|2832.5|2831.5|2823|2
1603980300000|2020-10-29 14:05:00|2838|2831.5|2838|2833.5|2838|2834.5|2837.5|2830|3
1603980600000|2020-10-29 14:10:00|2838.5|2834|2834.5|2828|2839.5|2835|2834.5|2826.5|0
1603980900000|2020-10-29 14:15:00|2834|2828.5|2834|2829|2834|2831.5|2834|2826.5|2
1603981200000|2020-10-29 14:20:00|2833.5|2829.5|2836.5|2830|2836.5|2832|2833.5|2828|1
1603981500000|2020-10-29 14:25:00||2829.5||2831||2832||2829|0
1603981800000|2020-10-29 14:30:00|2836|2831.5|2833.5|2826|2836|2831.5|2833.5|2826|0
1603982100000|2020-10-29 14:35:00|2832.5|2825.5|2832.5|2828|2832.5|2828|2829.5|2821.5|0
1603982400000|2020-10-29 14:40:00|2833|2828.5|2833.5|2829|2833.5|2829|2832.5|2825|0
1603982700000|2020-10-29 14:45:00|2834|2829.5|2834|2827|2835|2830.5|2834|2826|0
1603983000000|2020-10-29 14:50:00|2833|2827.5|2829|2823|2833|2828|2829|2821.5|0
1603983300000|2020-10-29 14:55:00|2829.5|2823.5|2830.5|2825|2831|2826|2829.5|2822.5|1
1603983600000|2020-10-29 15:00:00|2830|2824.5|2830|2825|2830.5|2826|2829.5|2823.5|2
1603983900000|2020-10-29 15:05:00|2830.5|2824.5|2836.5|2831.5|2836.5|2832|2830|2824.5|25
1603984200000|2020-10-29 15:10:00|2836|2832|2840|2835.5|2840|2835.5|2836|2831.5|0
1603984500000|2020-10-29 15:15:00|2839.5|2835|2850.5|2835.5|2850.5|2840|2839.5|2835|0
1603984800000|2020-10-29 15:20:00|2851|2835|2853.5|2848|2863|2848|2851|2828|0
1603985100000|2020-10-29 15:25:00|2854|2847.5|2851.5|2843|2856|2851|2851.5|2843|1
1603985400000|2020-10-29 15:30:00|2850.5|2843.5|2848|2843.5|2850.5|2845|2847.5|2840|0
1603985700000|2020-10-29 15:35:00|2848.5|2844|2851.5|2846.5|2851.5|2847|2848.5|2843.5|1
1603986000000|2020-10-29 15:40:00|2851|2846|2845|2836.5|2851.5|2846|2845|2836.5|5
1603986300000|2020-10-29 15:45:00|2844.5|2836|2843|2836.5|2844.5|2838|2843|2835.5|0
1603986600000|2020-10-29 15:50:00|2842.5|2836|2842|2835|2842.5|2837.5|2842|2834|0
1603986900000|2020-10-29 15:55:00|2842.5|2834.5|2841|2834.5|2842.5|2838|2841|2833|0
1603987200000|2020-10-29 16:00:00|2841.5|2835|2840.5|2832.5|2842|2837|2840.5|2832|0
1603987500000|2020-10-29 16:05:00|2840|2832|2840.5|2835.5|2840.5|2836.5|2839.5|2832|0
1603987800000|2020-10-29 16:10:00|2840|2836|2842|2837.5|2842.5|2837.5|2840|2835.5|0
1603988100000|2020-10-29 16:15:00|2841.5|2838.5|2841.5|2837.5|2842|2838.5|2841.5|2837.5|0
1603988400000|2020-10-29 16:20:00|2842|2837|2843|2835|2843.5|2837.5|2840.5|2834|5
1603988700000|2020-10-29 16:25:00|2843.5|2835.5|2841|2822.5|2846|2839|2840.5|2815.5|4
1603989000000|2020-10-29 16:30:00|2841.5|2823|2847|2834.5|2847|2836.5|2841.5|2823|0
1603989300000|2020-10-29 16:35:00|2847.5|2836|2856.5|2829.5|2865.5|2836|2847.5|2822.5|0
1603989600000|2020-10-29 16:40:00|2856|2803.5|2866.5|2802|2890.5|2803.5|2856|2802|0
1603989900000|2020-10-29 16:45:00||2803.5||2803.5||2803.5||2803.5|0
1603990200000|2020-10-29 16:50:00||2802||2802||2802||2802|0
1603990800000|2020-10-29 17:00:00||2800.5||2800.5||2800.5||2800.5|0
1603991100000|2020-10-29 17:05:00||2798.5||2797||2798.5||2797|0
1603991400000|2020-10-29 17:10:00||2795.5||2798.5||2798.5||2795.5|0
1603991700000|2020-10-29 17:15:00||2797||2798.5||2798.5||2797|0
1603992000000|2020-10-29 17:20:00||2800.5||2802||2802||2800.5|0
1603992300000|2020-10-29 17:25:00||2803.5||2806.5||2806.5||2803.5|0
1603992600000|2020-10-29 17:30:00||2808||2810||2810||2808|0
1603992900000|2020-10-29 17:35:00||2808||2806.5||2808||2806.5|0
1603993200000|2020-10-29 17:40:00||2808||2810||2810||2808|0
1603993500000|2020-10-29 17:45:00||2808||2808||2808||2808|0
1603993800000|2020-10-29 17:50:00||2810||2811.5||2811.5||2810|0
1603994400000|2020-10-29 18:00:00|2867|2813|2867|2839|2867|2839|2866.5|2813|0
1603996500000|2020-10-29 18:35:00|2866.5||2866.5||2866.5||2866.5||0
1603996800000|2020-10-29 18:40:00|2867||2866.5||2867||2866.5||0
1603998000000|2020-10-29 19:00:00|2867||2867||2867||2867||0
1603998300000|2020-10-29 19:05:00|2866.5||2866.5||2866.5||2866.5||0
1603998600000|2020-10-29 19:10:00|2867||2866.5||2867||2866.5||0
1603999500000|2020-10-29 19:25:00|2867||2866.5||2867||2866.5||0
1603999800000|2020-10-29 19:30:00|2867||2866.5||2867||2866.5||0
1604000400000|2020-10-29 19:40:00|2867||2866.5||2867||2866.5||0
1604000700000|2020-10-29 19:45:00|2867||2867||2867||2867||0
1604001000000|2020-10-29 19:50:00|2866.5||2867||2867||2866.5||0
1604001300000|2020-10-29 19:55:00|2866.5||2866.5||2866.5||2866.5||0
1604002200000|2020-10-29 20:10:00|2857|2838.5|2856.5|2838.5|2857|2838.5|2856.5|2838.5|0
1604002500000|2020-10-29 20:15:00||2839||2838.5||2839||2838.5|0
1604004900000|2020-10-29 20:55:00|2857||2857||2857||2857||0
1604041200000|2020-10-30 07:00:00|2812.5|2774|2840|2774.5|2842.5|2795|2812.5|2774|0
1604041500000|2020-10-30 07:05:00|2839.5||2838.5||2839.5||2838.5||0
1604041800000|2020-10-30 07:10:00||2775||2775||2775||2775|0
1604042100000|2020-10-30 07:15:00|2838|2775.5|2838|2775.5|2838|2775.5|2838|2775.5|0
1604042700000|2020-10-30 07:25:00||2775||2775||2775||2775|0
1604043000000|2020-10-30 07:30:00|2838.5|2775.5|2838|2780|2838.5|2782|2783|2775|1
1604043300000|2020-10-30 07:35:00|2837.5|2780.5|2832.5|2784.5|2837.5|2784.5|2832|2780.5|0
1604043900000|2020-10-30 07:45:00|2823||2822.5||2823||2822.5||0
1604044200000|2020-10-30 07:50:00|2825|2773.5|2842.5|2773.5|2842.5|2773.5|2825|2773.5|0
1604044500000|2020-10-30 07:55:00|2839.5|2774|2826.5|2774|2839.5|2774|2826.5|2774|0
1604044800000|2020-10-30 08:00:00|2838.5|2774.5|2818.5|2806.5|2840|2808|2814|2773.5|0
1604045100000|2020-10-30 08:05:00|2818|2806|2818|2812|2832.5|2812.5|2810.5|2800.5|5
1604045400000|2020-10-30 08:10:00|2817.5|2812.5|2823.5|2812|2823.5|2815.5|2817.5|2806.5|0
1604045700000|2020-10-30 08:15:00|2823|2811.5|2829|2824|2830.5|2826|2822.5|2810|2
1604046000000|2020-10-30 08:20:00|2828.5|2823.5|2834|2827|2836|2830|2827.5|2817.5|4
1604046300000|2020-10-30 08:25:00|2833|2826.5|2825.5|2820.5|2833|2829.5|2825|2818|11
1604046600000|2020-10-30 08:30:00|2826|2821|2825.5|2818.5|2829|2824.5|2825.5|2817|2
1604046900000|2020-10-30 08:35:00|2825|2818|2823|2816|2825|2820|2823|2815|0
1604047200000|2020-10-30 08:40:00|2822|2815.5|2818|2811|2822|2816.5|2818|2810.5|0
1604047500000|2020-10-30 08:45:00|2817.5|2810.5|2813|2808|2817.5|2811|2813|2806|0
1604047800000|2020-10-30 08:50:00|2813.5|2807.5|2814|2806|2817.5|2813|2813.5|2805.5|3
1604048100000|2020-10-30 08:55:00|2814.5|2806.5|2821.5|2816.5|2823|2818|2814|2805.5|11
1604048400000|2020-10-30 09:00:00|2821|2816|2824|2819.5|2824|2819.5|2820|2815|0
1604048700000|2020-10-30 09:05:00|2823.5|2819|2821.5|2817|2824|2819|2821.5|2813|0
1604049000000|2020-10-30 09:10:00|2822|2816.5|2824|2818.5|2825|2820.5|2822|2815.5|2
1604049300000|2020-10-30 09:15:00|2824.5|2818|2828.5|2823.5|2828.5|2824|2824.5|2818|0
1604049600000|2020-10-30 09:20:00|2829|2824|2830.5|2824|2831|2826.5|2829|2822|0
1604049900000|2020-10-30 09:25:00|2831|2824.5|2832|2827.5|2832.5|2828|2831|2824.5|4
1604050200000|2020-10-30 09:30:00|2833.5|2828|2831.5|2825|2834|2829.5|2831.5|2823.5|1
1604050500000|2020-10-30 09:35:00||2824.5||2824.5||2826.5||2824|0
1604050800000|2020-10-30 09:40:00|2832|2825|2833.5|2829|2834|2829.5|2831.5|2824.5|0
1604051100000|2020-10-30 09:45:00|2833|2828.5|2833.5|2829|2834|2829.5|2833|2826|0
1604051400000|2020-10-30 09:50:00|2834|2828.5|2834|2826.5|2834.5|2830|2833.5|2826.5|1
1604051700000|2020-10-30 09:55:00|2833.5|2826|2832|2825.5|2833.5|2826|2832|2823.5|0
1604052000000|2020-10-30 10:00:00|2832.5|2825|2832.5|2827.5|2832.5|2827.5|2832.5|2824.5|0
1604052300000|2020-10-30 10:05:00|2832|2828|2839|2834|2839.5|2835|2832|2827.5|0
1604052600000|2020-10-30 10:10:00|2839.5|2834.5|2839|2834.5|2839.5|2835.5|2839|2833|0
1604052900000|2020-10-30 10:15:00|2839.5|2834|2836|2827.5|2839.5|2834|2836|2827.5|0
1604053200000|2020-10-30 10:20:00|2835.5|2828|2833|2824.5|2835.5|2831|2833|2824.5|0
1604053500000|2020-10-30 10:25:00|2832|2825|2831.5|2826.5|2832|2827|2831.5|2823.5|0
1604053800000|2020-10-30 10:30:00||2826||2825||2826.5||2824.5|0
1604054100000|2020-10-30 10:35:00||2824.5||2823||2826||2823|0
1604054400000|2020-10-30 10:40:00|2831|2822.5|2828.5|2821.5|2831|2823|2828.5|2820.5|0
1604054700000|2020-10-30 10:45:00|2829|2822|2828|2820|2830.5|2826|2828|2820|0
1604055000000|2020-10-30 10:50:00|2827|2820.5|2833.5|2828.5|2833.5|2829.5|2827|2818.5|0
1604055300000|2020-10-30 10:55:00|2834|2829|2837.5|2830|2842|2833.5|2833.5|2827|0
1604055600000|2020-10-30 11:00:00|2838|2829.5|2838.5|2833.5|2838.5|2833.5|2838|2829.5|0
1604055900000|2020-10-30 11:05:00|2839|2834|2841|2836|2841|2836.5|2838.5|2833.5|0
1604056200000|2020-10-30 11:10:00|2841.5|2835.5|2841|2833.5|2841.5|2837|2841|2833|0
1604056500000|2020-10-30 11:15:00|2840.5|2833|2840|2835.5|2840.5|2835.5|2840|2832|0
1604056800000|2020-10-30 11:20:00|2840.5|2836|2841|2836|2841|2836.5|2840.5|2834|0
1604057100000|2020-10-30 11:25:00|2840.5|2836.5|2841|2834.5|2841.5|2837|2840.5|2834.5|0
1604057400000|2020-10-30 11:30:00|2840.5|2835|2840|2833|2840.5|2835|2840|2831.5|0
1604057700000|2020-10-30 11:35:00||2833.5||2833.5||2834.5||2831.5|0
1604058000000|2020-10-30 11:40:00||2833||2833.5||2834.5||2832.5|4
1604058300000|2020-10-30 11:45:00|2839.5|2833|2839|2831|2839.5|2833|2839|2831|0
1604058600000|2020-10-30 11:50:00||2830.5||2832.5||2833||2830.5|0
1604058900000|2020-10-30 11:55:00|2839.5|2832|2839.5|2834.5|2839.5|2835.5|2839|2831|0
1604059200000|2020-10-30 12:00:00|2844|2830|2837|2829|2845|2833|2837|2827|0
1604059500000|2020-10-30 12:05:00|2836|2828.5|2835|2827.5|2836|2829|2835|2826.5|0
1604059800000|2020-10-30 12:10:00|2834.5|2828|2834|2826.5|2834.5|2828.5|2834|2826.5|0
1604060100000|2020-10-30 12:15:00|2833|2827|2832|2823.5|2833|2827|2832|2823.5|0
1604060400000|2020-10-30 12:20:00|2831.5|2823|2829|2821.5|2831.5|2823.5|2829|2820|0
1604060700000|2020-10-30 12:25:00||2822||2820||2824||2820|0
1604061000000|2020-10-30 12:30:00||2819.5||2820.5||2822.5||2819.5|0
1604061300000|2020-10-30 12:35:00|2828|2820|2828|2822|2828|2823|2828|2820|0
1604061600000|2020-10-30 12:40:00|2828.5|2822.5|2830.5|2826|2830.5|2826.5|2828|2822|0
1604061900000|2020-10-30 12:45:00|2831|2825.5|2831|2825.5|2831|2826.5|2831|2824.5|0
1604062200000|2020-10-30 12:50:00|2831.5|2826|2831.5|2826|2831.5|2827|2831|2825.5|0
1604062500000|2020-10-30 12:55:00||2826.5||2825.5||2826.5||2825|0
1604062800000|2020-10-30 13:00:00|2831|2825|2829.5|2822|2831|2825|2829.5|2821|0
1604063100000|2020-10-30 13:05:00||2822.5||2822.5||2825||2822.5|0
1604063400000|2020-10-30 13:10:00||2822||2822.5||2823.5||2821.5|0
1604063700000|2020-10-30 13:15:00|2829|2822|2828.5|2821|2829|2822.5|2828.5|2821|0
1604064000000|2020-10-30 13:20:00||2821.5||2821||2821.5||2820|0
1604064300000|2020-10-30 13:25:00|2829|2820.5|2829|2824.5|2829.5|2824.5|2828.5|2820.5|0
1604064600000|2020-10-30 13:30:00|2829.5|2824|2831|2824|2832|2828|2828.5|2823.5|4
1604064900000|2020-10-30 13:35:00|2833|2824.5|2834.5|2828.5|2834.5|2830|2832.5|2823|1
1604065200000|2020-10-30 13:40:00|2834|2828|2831.5|2822|2834|2828.5|2831.5|2822|0
1604065500000|2020-10-30 13:45:00|2831|2821.5|2826.5|2818.5|2831|2822.5|2826.5|2817.5|0
1604065800000|2020-10-30 13:50:00|2826|2818|2824.5|2817.5|2826|2820|2824.5|2817|0
1604066100000|2020-10-30 13:55:00|2825|2818|2825|2817|2825|2820.5|2825|2816.5|0
1604066400000|2020-10-30 14:00:00||2817.5||2817.5||2820.5||2817|0
1604066700000|2020-10-30 14:05:00||2817||2816.5||2819||2816.5|0
1604067000000|2020-10-30 14:10:00|2824|2817|2822|2816|2824|2818.5|2822|2814.5|0
1604067300000|2020-10-30 14:15:00|2821.5|2817|2823.5|2818.5|2823.5|2819.5|2821.5|2815.5|0
1604067600000|2020-10-30 14:20:00|2823|2818|2822|2817|2823|2819|2822|2816.5|0
1604067900000|2020-10-30 14:25:00|2821|2816.5|2821|2814.5|2821|2817.5|2821|2813|0
1604068200000|2020-10-30 14:30:00|2820.5|2814|2818|2809.5|2820.5|2815|2818|2809.5|0
1604068500000|2020-10-30 14:35:00|2817.5|2809|2815|2809|2817.5|2810|2815|2807|2
1604068800000|2020-10-30 14:40:00|2814.5|2809.5|2813|2804.5|2814.5|2809.5|2813|2804.5|0
1604069100000|2020-10-30 14:45:00|2812.5|2805|2808|2800.5|2812.5|2806.5|2808|2800|0
1604069400000|2020-10-30 14:50:00|2807|2800|2807.5|2801|2808.5|2804.5|2807|2799|0
1604069700000|2020-10-30 14:55:00|2807|2801.5|2805.5|2798|2807|2801.5|2805.5|2798|0
1604070000000|2020-10-30 15:00:00|2806|2797.5|2807|2804|2808|2804|2806|2797|7
1604070300000|2020-10-30 15:05:00|2806.5|2803.5|2806|2800.5|2809.5|2805|2806|2800.5|1
1604070600000|2020-10-30 15:10:00|2806.5|2801|2811|2806|2811|2806|2805.5|2800.5|6
1604070900000|2020-10-30 15:15:00|2810.5|2805.5|2807.5|2800.5|2811|2806|2807.5|2799|0
1604071200000|2020-10-30 15:20:00|2808|2800|2809|2801.5|2809.5|2804.5|2808|2800|0
1604071500000|2020-10-30 15:25:00|2808.5|2802|2805|2799|2808.5|2802|2805|2797.5|0
1604071800000|2020-10-30 15:30:00||2798.5||2797.5||2800||2796.5|0
1604072100000|2020-10-30 15:35:00|2805.5|2798|2806|2799|2806.5|2802.5|2805|2797.5|0
1604072400000|2020-10-30 15:40:00|2805.5|2798.5|2806|2801|2806|2801.5|2804|2797|0
1604072700000|2020-10-30 15:45:00|2805.5|2800.5|2809.5|2804.5|2809.5|2804.5|2805|2799.5|0
1604073000000|2020-10-30 15:50:00|2809|2805|2809.5|2804.5|2809.5|2805.5|2808.5|2803.5|0
1604073300000|2020-10-30 15:55:00|2810|2805|2811|2806.5|2811.5|2807|2810|2805|0
1604073600000|2020-10-30 16:00:00|2810.5|2806|2811|2806|2812|2808.5|2810|2804.5|4
1604073900000|2020-10-30 16:05:00|2811.5|2806.5|2811.5|2807|2812|2807.5|2811|2805.5|0
1604074200000|2020-10-30 16:10:00|2811|2806.5|2812|2807.5|2812.5|2808.5|2811|2805.5|3
1604074500000|2020-10-30 16:15:00|2812.5|2808|2815.5|2810.5|2815.5|2811|2812.5|2808|1
1604074800000|2020-10-30 16:20:00|2815|2811|2814|2809.5|2815.5|2811.5|2814|2808.5|4
1604075100000|2020-10-30 16:25:00|2814.5|2809|2820|2814.5|2820|2815|2814.5|2809|1
1604075400000|2020-10-30 16:30:00|2820.5|2815|2819.5|2809|2826|2815|2818.5|2808.5|3
1604075700000|2020-10-30 16:35:00|2820|2808.5|2822|2801|2831|2808.5|2819.5|2786.5|0
1604076000000|2020-10-30 16:40:00|2821.5|2799.5|2852|2781.5|2866.5|2799.5|2820.5|2781|0
1604076300000|2020-10-30 16:45:00|2850.5||2852||2852||2850.5||0
1604076600000|2020-10-30 16:50:00|2850||2851||2851.5||2850||0
1604076900000|2020-10-30 16:55:00|2850||2850||2850.5||2850||0
1604077800000|2020-10-30 17:10:00|2849.5||2849||2849.5||2846||0
1604078400000|2020-10-30 17:20:00|2846||2848.5||2848.5||2846||0
1604078700000|2020-10-30 17:25:00|2844||2848||2848||2844||0
1604079000000|2020-10-30 17:30:00|2844||2847.5||2847.5||2844||0
1604079300000|2020-10-30 17:35:00|2840.5||2840.5||2840.5||2840.5||0
1604079600000|2020-10-30 17:40:00|2812||2811.5||2812||2811.5||0
1604079900000|2020-10-30 17:45:00|2811||2811||2811||2811||1
1604080200000|2020-10-30 17:50:00|2810.5|2782|2810.5|2791|2810.5|2794|2810.5|2781.5|0
1604080500000|2020-10-30 17:55:00|2811||2811||2811||2811||0
1604081100000|2020-10-30 18:05:00|2826|2796|2828|2795.5|2853.5|2801.5|2826|2781.5|1
1604082000000|2020-10-30 18:20:00|2827.5|2781.5|2827.5|2796|2827.5|2796|2827.5|2781.5|0
1604082300000|2020-10-30 18:25:00|2833.5|2791|2826.5|2791.5|2833.5|2791.5|2826.5|2791|0
1604082600000|2020-10-30 18:30:00||2792||2790||2792||2790|0
1604083200000|2020-10-30 18:40:00||2790.5||2789.5||2790.5||2789.5|0
1604085600000|2020-10-30 19:20:00|2826|2781.5|2826|2790|2826|2790|2826|2781.5|0
1604085900000|2020-10-30 19:25:00|2825.5|2781.5|2825|2791|2849|2791|2825|2781.5|0
1604086200000|2020-10-30 19:30:00|2824.5|2781.5|2824|2792.5|2830.5|2792.5|2824|2781.5|0
1604086500000|2020-10-30 19:35:00|2823.5|2793|2823|2788|2823.5|2793|2823|2781.5|0
1604086800000|2020-10-30 19:40:00|2829||2828.5||2829||2828.5||0
1604087100000|2020-10-30 19:45:00|2829.5|2782|2829.5|2788.5|2829.5|2788.5|2829.5|2782|0
1604087400000|2020-10-30 19:50:00|2850|2789|2828.5|2781.5|2850|2789.5|2828.5|2781.5|0
1604087700000|2020-10-30 19:55:00|2828|2790|2837.5|2781.5|2853|2802.5|2826|2781.5|0
1604088000000|2020-10-30 20:00:00|2843.5||2843||2843.5||2843||0
1604090100000|2020-10-30 20:35:00|2849||2848.5||2849||2848.5||0
1604090400000|2020-10-30 20:40:00|2854.5|2788.5|2854|2788.5|2854.5|2788.5|2854|2788.5|0
1604091300000|2020-10-30 20:55:00|2866|2781.5|2866|2781.5|2866|2781.5|2866|2781.5|0
1604300400000|2020-11-02 07:00:00|2843|2797.5|2866|2774.5|2866|2797.5|2835|2774|0
1604300700000|2020-11-02 07:05:00||2775||2775||2775||2775|0
1604301300000|2020-11-02 07:15:00||2775.5||2775.5||2775.5||2775.5|0
1604301600000|2020-11-02 07:20:00||2776||2776||2776||2776|0
1604301900000|2020-11-02 07:25:00|2854.5|2791.5|2854|2792|2854.5|2792|2854|2791.5|0
1604302200000|2020-11-02 07:30:00|2853.5|2792.5|2850|2793|2853.5|2793|2850|2792.5|0
1604303400000|2020-11-02 07:50:00|2857|2776|2885.5|2792.5|2885.5|2792.5|2857|2776|0
1604303700000|2020-11-02 07:55:00|2885|2798.5|2876|2814|2885.5|2814|2875|2776|0
1604304000000|2020-11-02 08:00:00|2869|2813.5|2825.5|2818.5|2869|2828|2825.5|2813.5|0
1604304300000|2020-11-02 08:05:00|2826|2818|2836|2831.5|2836.5|2832.5|2826|2818|0
1604304600000|2020-11-02 08:10:00|2835.5|2829.5|2827.5|2822.5|2835.5|2829.5|2827|2820|2
1604304900000|2020-11-02 08:15:00|2827|2822|2827|2820|2829.5|2824.5|2826.5|2819.5|3
1604305200000|2020-11-02 08:20:00|2826.5|2819.5|2826|2820|2829.5|2824.5|2824.5|2818.5|0
1604305500000|2020-11-02 08:25:00|2825|2819.5|2824|2819|2825|2819.5|2824|2818|0
1604305800000|2020-11-02 08:30:00|2824.5|2817.5|2829|2824|2830|2825|2824.5|2817.5|1
1604306100000|2020-11-02 08:35:00|2829.5|2824.5|2827.5|2821.5|2829.5|2824.5|2827.5|2820.5|1
1604306400000|2020-11-02 08:40:00|2828|2821|2827.5|2821.5|2828|2823.5|2827.5|2820|0
1604306700000|2020-11-02 08:45:00|2828|2822|2830|2822.5|2830.5|2825.5|2828|2822|1
1604307000000|2020-11-02 08:50:00|2829.5|2822|2829.5|2825|2829.5|2825|2828|2821|0
1604307300000|2020-11-02 08:55:00|2830|2825.5|2833.5|2828.5|2833.5|2829|2829|2825.5|1
1604307600000|2020-11-02 09:00:00|2833|2828|2833.5|2828.5|2835|2830|2833|2827.5|1
1604307900000|2020-11-02 09:05:00|2833|2828|2831.5|2824.5|2833|2828|2831.5|2824.5|0
1604308200000|2020-11-02 09:10:00|2832|2825|2835|2830.5|2835.5|2831|2831.5|2825|0
1604308500000|2020-11-02 09:15:00|2834.5|2828|2835.5|2831|2835.5|2831|2834.5|2827.5|1
1604308800000|2020-11-02 09:20:00|2836|2831.5|2839|2834|2840|2835|2834.5|2828.5|2
1604309100000|2020-11-02 09:25:00|2839.5|2834.5|2841.5|2836.5|2842.5|2837.5|2839.5|2834.5|0
1604309400000|2020-11-02 09:30:00|2841|2837|2849|2842|2851.5|2847|2840.5|2836.5|8
1604309700000|2020-11-02 09:35:00|2848.5|2842.5|2846|2842|2848.5|2843|2846|2839.5|1
1604310000000|2020-11-02 09:40:00|2847.5|2842.5|2848.5|2843.5|2848.5|2846|2847.5|2841.5|51
1604310300000|2020-11-02 09:45:00|2848|2843|2851|2846.5|2852|2847|2847.5|2843|69
1604310600000|2020-11-02 09:50:00|2851.5|2846|2853.5|2849|2854|2849|2851.5|2846|0
1604310900000|2020-11-02 09:55:00|2854|2849.5|2855.5|2851.5|2857|2852.5|2854|2849.5|1
1604311200000|2020-11-02 10:00:00|2856|2852|2857.5|2852.5|2859.5|2855.5|2856|2852|5
1604311500000|2020-11-02 10:05:00|2857|2853|2849.5|2843.5|2857|2853|2849.5|2843.5|7
1604311800000|2020-11-02 10:10:00|2850|2844|2851|2845.5|2851|2847|2850|2844|2
1604312100000|2020-11-02 10:15:00|2850|2846|2849.5|2845.5|2850|2846.5|2849|2843.5|1
1604312400000|2020-11-02 10:20:00|2850|2846|2852|2845.5|2852|2847.5|2850|2845.5|1
1604312700000|2020-11-02 10:25:00|2852.5|2846|2853|2847.5|2853.5|2848.5|2852.5|2846|1
1604313000000|2020-11-02 10:30:00|2853.5|2848|2855|2850.5|2855|2850.5|2853.5|2847.5|0
1604313300000|2020-11-02 10:35:00|2855.5|2851|2855.5|2851|2855.5|2851|2855.5|2849.5|1
1604313600000|2020-11-02 10:40:00|2856|2851.5|2856.5|2851.5|2858|2853|2856|2851|0
1604313900000|2020-11-02 10:45:00|2857|2852|2857|2851|2857.5|2853|2857|2851|2
1604314200000|2020-11-02 10:50:00|2856.5|2850|2856|2850.5|2856.5|2850.5|2856|2849.5|1
1604314500000|2020-11-02 10:55:00|2856.5|2851|2856|2850|2858|2853.5|2856|2850|1
1604314800000|2020-11-02 11:00:00|2855.5|2850.5|2856|2851.5|2856|2851.5|2855|2849|0
1604315100000|2020-11-02 11:05:00|2855.5|2851|2855|2850.5|2855.5|2851|2853.5|2848|1
1604315400000|2020-11-02 11:10:00|2855.5|2851|2858|2854|2858.5|2854|2855.5|2851|0
1604315700000|2020-11-02 11:15:00|2857.5|2853|2857|2851|2857.5|2853.5|2857|2851|1
1604316000000|2020-11-02 11:20:00|2857.5|2851.5|2858|2853.5|2858|2853.5|2857|2851.5|1
1604316300000|2020-11-02 11:25:00|2857.5|2853|2853.5|2847.5|2857.5|2853|2853.5|2847|1
1604316600000|2020-11-02 11:30:00|2853|2848|2850.5|2845.5|2853|2848.5|2850.5|2845|1
1604316900000|2020-11-02 11:35:00|2851|2846|2854.5|2849.5|2854.5|2850|2851|2846|1
1604317200000|2020-11-02 11:40:00|2854|2850|2854.5|2849.5|2854.5|2850|2853.5|2847.5|0
1604317500000|2020-11-02 11:45:00|2854|2849|2852.5|2846.5|2854|2849|2852.5|2846.5|0
1604317800000|2020-11-02 11:50:00|2852|2847|2851.5|2846|2852|2847|2851.5|2846|0
1604318100000|2020-11-02 11:55:00||2845.5||2846.5||2847||2845.5|0
1604318400000|2020-11-02 12:00:00|2852|2840.5|2850.5|2845|2855|2846.5|2850.5|2838.5|0
1604318700000|2020-11-02 12:05:00||2844.5||2845.5||2846||2844.5|2
1604319000000|2020-11-02 12:10:00|2851|2846|2853.5|2849|2853.5|2849|2851|2846|0
1604319300000|2020-11-02 12:15:00|2852.5|2848.5|2852.5|2847|2852.5|2849|2852.5|2846.5|0
1604319600000|2020-11-02 12:20:00|2851.5|2846.5|2848.5|2843|2851.5|2846.5|2848.5|2843|2
1604319900000|2020-11-02 12:25:00|2849|2842.5|2849|2844|2849|2845|2849|2842.5|4
1604320200000|2020-11-02 12:30:00|2848.5|2844.5|2848|2842|2849|2844.5|2848|2841.5|0
1604320500000|2020-11-02 12:35:00|2847.5|2841.5|2847|2840|2847.5|2841.5|2847|2840|0
1604320800000|2020-11-02 12:40:00|2846.5|2839.5|2847.5|2843|2848|2843|2845|2839|1
1604321100000|2020-11-02 12:45:00|2848|2842.5|2850.5|2846|2850.5|2846|2848|2842.5|0
1604321400000|2020-11-02 12:50:00|2850|2845.5|2846|2842|2850|2845.5|2846|2841|0
1604321700000|2020-11-02 12:55:00|2845.5|2841.5|2846|2843|2846|2843|2845.5|2841|0
1604322000000|2020-11-02 13:00:00|2848|2843.5|2849.5|2845.5|2849.5|2845.5|2848|2843.5|1
1604322300000|2020-11-02 13:05:00|2850|2846|2850.5|2845|2850.5|2846|2850|2844.5|0
1604322600000|2020-11-02 13:10:00|2849.5|2844.5|2847.5|2843|2849.5|2844.5|2847.5|2841.5|0
1604322900000|2020-11-02 13:15:00|2848|2843.5|2847.5|2842.5|2848|2843.5|2847.5|2842.5|0
1604323200000|2020-11-02 13:20:00||2842||2843.5||2843.5||2842|0
1604323500000|2020-11-02 13:25:00||2843||2842.5||2843||2841.5|0
1604323800000|2020-11-02 13:30:00|2847|2843|2846.5|2840.5|2847|2843|2846.5|2840.5|0
1604324100000|2020-11-02 13:35:00|2846|2840|2846|2839.5|2846|2841.5|2845.5|2839.5|0
1604324400000|2020-11-02 13:40:00|2845.5|2840|2845.5|2841.5|2845.5|2841.5|2845|2840|0
1604324700000|2020-11-02 13:45:00||2841||2840||2841||2839.5|0
1604325000000|2020-11-02 13:50:00|2846.5|2840.5|2847|2842.5|2847|2842.5|2846.5|2840.5|2
1604325300000|2020-11-02 13:55:00|2847.5|2843|2848.5|2844|2848.5|2844|2847.5|2843|0
1604325600000|2020-11-02 14:00:00|2849|2844.5|2849.5|2844|2849.5|2845|2849|2843|0
1604325900000|2020-11-02 14:05:00|2850|2844.5|2853|2847|2853|2848.5|2849.5|2844.5|0
1604326200000|2020-11-02 14:10:00|2852.5|2846.5|2852.5|2847.5|2853|2848|2852|2845.5|0
1604326500000|2020-11-02 14:15:00|2853|2848|2850.5|2844|2853.5|2849|2850.5|2844|0
1604326800000|2020-11-02 14:20:00|2849.5|2844.5|2849.5|2844.5|2849.5|2845|2847.5|2841.5|0
1604327100000|2020-11-02 14:25:00|2850|2845|2851.5|2847|2851.5|2847|2850|2845|0
1604327400000|2020-11-02 14:30:00|2852|2847.5|2849.5|2844|2854|2849|2849.5|2844|1
1604327700000|2020-11-02 14:35:00|2850|2843.5|2853|2849|2853|2849|2849.5|2843.5|0
1604328000000|2020-11-02 14:40:00|2853.5|2848.5|2855.5|2851|2855.5|2851|2853.5|2848|0
1604328300000|2020-11-02 14:45:00|2856|2851.5|2856.5|2852|2857.5|2853|2856|2851|0
1604328600000|2020-11-02 14:50:00|2857|2851.5|2863|2858.5|2863.5|2859|2857|2851.5|0
1604328900000|2020-11-02 14:55:00|2863.5|2859|2863|2854|2864|2859|2862.5|2854|0
1604329200000|2020-11-02 15:00:00|2863.5|2855.5|2857|2851|2866.5|2858|2857|2851|0
1604329500000|2020-11-02 15:05:00|2856|2850.5|2855.5|2851|2856.5|2852|2855.5|2849.5|0
1604329800000|2020-11-02 15:10:00|2856|2851.5|2856.5|2851.5|2859|2854|2856|2850.5|0
1604330100000|2020-11-02 15:15:00|2857|2852|2857|2851|2857|2852.5|2856.5|2850.5|0
1604330400000|2020-11-02 15:20:00||2851.5||2852||2852||2851|0
1604330700000|2020-11-02 15:25:00|2856.5|2851.5|2856.5|2850.5|2857|2852|2856|2850.5|0
1604331000000|2020-11-02 15:30:00|2856|2850|2853|2848.5|2856|2850|2852.5|2846.5|0
1604331300000|2020-11-02 15:35:00|2853.5|2849|2852.5|2847|2854.5|2850|2852.5|2846.5|0
1604331600000|2020-11-02 15:40:00|2851.5|2846.5|2852|2846|2852.5|2847.5|2851.5|2845.5|0
1604331900000|2020-11-02 15:45:00|2852.5|2846.5|2854|2849|2854|2850|2852|2846.5|10
1604332200000|2020-11-02 15:50:00|2854.5|2849.5|2853.5|2848.5|2855|2850|2853.5|2847|0
1604332500000|2020-11-02 15:55:00|2853|2848|2849.5|2843.5|2853|2848|2849.5|2843.5|0
1604332800000|2020-11-02 16:00:00|2849|2843|2847.5|2842|2849|2843.5|2847.5|2841.5|0
1604333100000|2020-11-02 16:05:00|2847|2841.5|2846|2841|2847|2841.5|2843.5|2840|1
1604333400000|2020-11-02 16:10:00|2845.5|2840.5|2844|2839.5|2845.5|2840.5|2844|2837.5|0
1604333700000|2020-11-02 16:15:00|2844.5|2839|2842|2837|2844.5|2839|2842|2836|1
1604334000000|2020-11-02 16:20:00|2841.5|2836.5|2839.5|2835|2841.5|2836.5|2839|2833|0
1604334300000|2020-11-02 16:25:00|2840|2834.5|2843.5|2836|2843.5|2838|2839.5|2834|0
1604334600000|2020-11-02 16:30:00|2844|2835.5|2850|2835.5|2851.5|2837.5|2844|2833|0
1604334900000|2020-11-02 16:35:00|2850.5|2834.5|2851|2830|2857|2836|2850.5|2828|0
1604335200000|2020-11-02 16:40:00|2851.5|2831|2864.5|2832|2869|2832|2851.5|2825.5|0
1604335500000|2020-11-02 16:45:00|2869|2826.5|2864|2828.5|2869|2833.5|2864|2802|0
1604335800000|2020-11-02 16:50:00|2863.5|2840|2863.5|2840|2863.5|2840|2863.5|2840|0
1604336100000|2020-11-02 16:55:00|2863|2840.5|2862.5|2841|2869|2841|2862.5|2840|0
1604336700000|2020-11-02 17:05:00|2868.5||2862||2868.5||2862||0
1604337000000|2020-11-02 17:10:00|2868||2861||2868||2861||0
1604337300000|2020-11-02 17:15:00|2869||2855||2869||2855||0
1604337600000|2020-11-02 17:20:00|2869||2859||2869||2859||0
1604337900000|2020-11-02 17:25:00|2869||2858.5||2869||2858.5||0
1604339100000|2020-11-02 17:45:00|2848|2822.5|2848.5|2815.5|2865.5|2822.5|2848|2802.5|1
1604339400000|2020-11-02 17:50:00|2854.5|2816.5|2847.5|2817|2854.5|2817|2847.5|2816.5|0
1604340300000|2020-11-02 18:05:00|2869|2817.5|2847|2817.5|2869|2817.5|2847|2817.5|0
1604340600000|2020-11-02 18:10:00|2869|2816.5|2846.5|2816.5|2869|2816.5|2846.5|2816.5|0
1604340900000|2020-11-02 18:15:00|2846|2814.5|2845.5|2808.5|2846|2815.5|2845.5|2805.5|0
1604341500000|2020-11-02 18:25:00|2851.5|2809|2845|2809|2851.5|2809|2845|2809|0
1604342400000|2020-11-02 18:40:00|2844|2807|2843.5|2816|2869|2816|2843.5|2782|0
1604342700000|2020-11-02 18:45:00|2843|2813|2841|2812.5|2849|2815|2841|2810|0
1604343000000|2020-11-02 18:50:00|2840.5|2810|2840|2805|2846.5|2810.5|2840|2781|0
1604344200000|2020-11-02 19:10:00|2846||2845.5||2846||2845.5||0
1604344500000|2020-11-02 19:15:00|2826.5|2813.5|2842|2814.5|2869|2814.5|2826.5|2784|1
1604344800000|2020-11-02 19:20:00|2847.5||2847||2847.5||2847||0
1604345100000|2020-11-02 19:25:00|2853||2852.5||2853||2852.5||0
1604345400000|2020-11-02 19:30:00|2852|2792.5|2852|2815|2852|2815|2852|2792.5|0
1604346000000|2020-11-02 19:40:00|2851.5|2809|2851|2816|2869|2816|2851|2809|0
1604346300000|2020-11-02 19:45:00|2857||2858.5||2869||2853.5||0
1604346600000|2020-11-02 19:50:00|2858|2810|2857|2817.5|2858|2817.5|2857|2793|0
1604346900000|2020-11-02 19:55:00|2863|2812|2856.5|2794.5|2863|2823|2856.5|2793|0
1604347200000|2020-11-02 20:00:00|2869|2822|2856|2823|2869|2823|2856|2794.5|0
1604347500000|2020-11-02 20:05:00|2855.5|2817|2855.5|2823.5|2855.5|2823.5|2855.5|2817|0
1604348400000|2020-11-02 20:20:00|2861.5|2818|2860|2828|2861.5|2828|2855|2799.5|0
1604348700000|2020-11-02 20:25:00|2865.5|2827.5|2858.5|2828|2869|2828|2854|2799.5|0
1604349000000|2020-11-02 20:30:00||2822||2822.5||2822.5||2822|0
1604349300000|2020-11-02 20:35:00|2858|2816.5|2858|2823.5|2858|2823.5|2858|2816.5|0
1604349600000|2020-11-02 20:40:00|2864|2824|2857|2814.5|2864|2825.5|2857|2796|0
1604349900000|2020-11-02 20:45:00|2856.5|2808.5|2856|2804|2862.5|2815|2856|2796|0
1604350500000|2020-11-02 20:55:00|2862|2804.5|2860|2806|2869|2806|2860|2804.5|0
1604386800000|2020-11-03 07:00:00|2869.5|2844|2869.5|2844|2869.5|2844.5|2869.5|2844|0
1604387700000|2020-11-03 07:15:00|2879.5||2879.5||2879.5||2879.5||0
1604388300000|2020-11-03 07:25:00|2885||2885||2885||2885||0
1604388600000|2020-11-03 07:30:00|2884.5|2844.5|2884.5|2844.5|2884.5|2844.5|2884.5|2844.5|0
1604388900000|2020-11-03 07:35:00|2885||2884.5||2885||2884.5||0
1604389200000|2020-11-03 07:40:00|2885||2884.5||2885||2884.5||0
1604389500000|2020-11-03 07:45:00|2885||2884.5||2885||2884||0
1604389800000|2020-11-03 07:50:00|2885|2844|2885|2838|2885|2844|2885|2838|0
1604390100000|2020-11-03 07:55:00|2884.5|2838.5|2885|2838.5|2885|2839|2884.5|2838|0
1604390400000|2020-11-03 08:00:00|2884.5|2838|2865|2859|2885|2862.5|2861.5|2838|0
1604390700000|2020-11-03 08:05:00|2864.5|2858.5|2859|2852.5|2864.5|2860|2859|2852.5|0
1604391000000|2020-11-03 08:10:00|2858.5|2852|2856|2850.5|2864|2859|2854.5|2849|0
1604391300000|2020-11-03 08:15:00|2856.5|2851|2864.5|2860|2865|2860.5|2856.5|2851|0
1604391600000|2020-11-03 08:20:00|2865|2859.5|2869.5|2864|2871|2866|2864.5|2859|0
1604391900000|2020-11-03 08:25:00|2870.5|2864.5|2871|2865|2873.5|2868.5|2870.5|2864.5|0
1604392200000|2020-11-03 08:30:00|2870.5|2864.5|2864|2858|2870.5|2864.5|2864|2858|2
1604392500000|2020-11-03 08:35:00|2863.5|2857.5|2866.5|2861.5|2867|2862|2862.5|2856.5|1
1604392800000|2020-11-03 08:40:00|2866|2861|2867.5|2862|2868|2863|2865|2860.5|0
1604393100000|2020-11-03 08:45:00|2866.5|2862.5|2865.5|2860.5|2866.5|2862.5|2864|2860.5|1
1604393400000|2020-11-03 08:50:00|2865|2861|2871.5|2867|2871.5|2867|2865|2861|0
1604393700000|2020-11-03 08:55:00|2872|2867.5|2871|2865.5|2873.5|2868.5|2871|2865.5|0
1604394000000|2020-11-03 09:00:00|2870.5|2865|2868|2863|2870.5|2865|2866|2860.5|0
1604394300000|2020-11-03 09:05:00|2868.5|2863.5|2867.5|2861|2869|2864|2867.5|2860.5|0
1604394600000|2020-11-03 09:10:00|2868|2861.5|2868.5|2864|2868.5|2864|2867|2861|0
1604394900000|2020-11-03 09:15:00|2869|2864.5|2868.5|2862.5|2871|2866.5|2868.5|2862.5|0
1604395200000|2020-11-03 09:20:00|2868|2863|2864|2859|2868|2863.5|2864|2858|1
1604395500000|2020-11-03 09:25:00|2864.5|2859.5|2865|2859|2865.5|2861|2864|2859|3
1604395800000|2020-11-03 09:30:00|2864.5|2858.5|2864.5|2858.5|2865|2860|2864|2857.5|0
1604396100000|2020-11-03 09:35:00|2864|2859|2867.5|2862.5|2867.5|2862.5|2863.5|2857|0
1604396400000|2020-11-03 09:40:00|2867|2863|2872.5|2867|2873|2868|2867|2863|2
1604396700000|2020-11-03 09:45:00|2871.7|2867.5|2869.6|2866.6|2871.7|2867.5|2869.6|2865.1|0
1604397000000|2020-11-03 09:50:00|2869.1|2867.1|2869.6|2865.6|2869.6|2867.1|2868.6|2863.6|1
1604397300000|2020-11-03 09:55:00||2866.1||2866.1||2866.6||2865.1|0
1604397600000|2020-11-03 10:00:00|2869.1|2865.6|2870.1|2865.1|2870.6|2865.6|2869.1|2864.1|1
1604397900000|2020-11-03 10:05:00|2869.6|2865.6|2874.1|2869.1|2874.1|2869.1|2869.6|2864.6|1
1604398200000|2020-11-03 10:10:00|2874.6|2869.6|2875.6|2870.1|2876.1|2871.1|2874.1|2869.6|0
1604398500000|2020-11-03 10:15:00|2876.1|2870.6|2876.1|2871.6|2876.1|2871.6|2875.6|2870.1|0
1604398800000|2020-11-03 10:20:00|2876.6|2871.1|2879.1|2874.1|2879.6|2874.6|2876.1|2870.6|1
1604399100000|2020-11-03 10:25:00|2879.6|2874.6|2878.6|2874.1|2880.6|2875.6|2878.6|2873.6|0
1604399400000|2020-11-03 10:30:00|2880.6|2874.6|2879.1|2874.6|2881.1|2876.1|2879.1|2874.6|1
1604399700000|2020-11-03 10:35:00||2875.1||2875.1||2876.1||2874.6|0
1604400000000|2020-11-03 10:40:00|2879.6|2875.6|2879.6|2874.1|2879.6|2876.6|2879.6|2874.1|4
1604400300000|2020-11-03 10:45:00|2879.1|2874.6|2879.1|2873.1|2879.1|2875.6|2879.1|2873.1|0
1604400600000|2020-11-03 10:50:00|2878.6|2873.6|2878.1|2872.1|2878.6|2873.6|2878.1|2871.6|0
1604400900000|2020-11-03 10:55:00|2877.6|2871.6|2876.6|2872.1|2877.6|2873.6|2876.6|2871.1|0
1604401200000|2020-11-03 11:00:00|2876.1|2871.6|2876.1|2870.6|2876.6|2872.6|2876.1|2870.6|0
1604401500000|2020-11-03 11:05:00|2875.6|2870.1|2871.1|2864.6|2875.6|2870.1|2871.1|2864.6|0
1604401800000|2020-11-03 11:10:00|2870.6|2864.1|2868.1|2865.1|2870.6|2865.1|2868.1|2862.1|0
1604402100000|2020-11-03 11:15:00|2870.1|2865.6|2871.1|2866.1|2871.1|2866.1|2870.1|2864.6|3
1604402400000|2020-11-03 11:20:00|2870.6|2865.6|2869.1|2863.1|2870.6|2865.6|2869.1|2863.1|0
1604402700000|2020-11-03 11:25:00|2868.1|2862.6|2870.1|2865.1|2870.6|2865.6|2868.1|2862.1|0
1604403000000|2020-11-03 11:30:00||2864.6||2865.1||2865.1||2864.6|0
1604403300000|2020-11-03 11:35:00|2870.6|2865.6|2872.1|2867.6|2873.1|2868.1|2870.1|2865.6|0
1604403600000|2020-11-03 11:40:00|2872.6|2868.1|2871.6|2865.6|2873.1|2868.1|2871.6|2865.1|0
1604403900000|2020-11-03 11:45:00|2872.1|2866.1|2875.6|2870.6|2875.6|2870.6|2872.1|2866.1|1
1604404200000|2020-11-03 11:50:00|2875.1|2870.1|2876.6|2871.6|2876.6|2871.6|2875.1|2869.1|0
1604404500000|2020-11-03 11:55:00|2876.1|2871.1|2876.6|2872.1|2878.1|2873.6|2876.1|2871.1|0
1604404800000|2020-11-03 12:00:00|2880.1|2869.1|2877.6|2872.6|2880.6|2873.6|2877.6|2865.6|0
1604405100000|2020-11-03 12:05:00|2877.1|2872.1|2875.1|2869.6|2877.1|2872.1|2875.1|2869.1|0
1604405400000|2020-11-03 12:10:00|2875.6|2870.1|2875.1|2868.6|2875.6|2870.6|2875.1|2868.6|0
1604405700000|2020-11-03 12:15:00|2875.6|2869.1|2875.1|2869.1|2875.6|2870.6|2875.1|2869.1|0
1604406000000|2020-11-03 12:20:00||2869.6||2869.6||2869.6||2868.6|0
1604406300000|2020-11-03 12:25:00|2875.6|2869.1|2875.1|2870.1|2875.6|2870.6|2875.1|2869.1|0
1604406600000|2020-11-03 12:30:00|2875.6|2870.6|2877.1|2872.1|2877.1|2872.1|2875.6|2870.6|0
1604406900000|2020-11-03 12:35:00|2877.6|2872.6|2880.1|2875.1|2880.1|2875.1|2877.6|2872.6|0
1604407200000|2020-11-03 12:40:00|2880.6|2875.6|2879.1|2873.6|2880.6|2876.6|2879.1|2873.6|1
1604407500000|2020-11-03 12:45:00|2878.6|2874.1|2879.1|2874.1|2879.6|2876.1|2878.6|2873.6|1
1604407800000|2020-11-03 12:50:00|2879.6|2873.6|2878.6|2873.6|2879.6|2874.6|2878.6|2873.6|0
1604408100000|2020-11-03 12:55:00|2878.1|2873.1|2877.6|2872.1|2878.1|2873.1|2877.6|2871.1|0
1604408400000|2020-11-03 13:00:00|2877.1|2871.6|2874.6|2868.6|2877.1|2871.6|2874.6|2868.6|0
1604408700000|2020-11-03 13:05:00|2875.1|2869.1|2875.6|2870.6|2875.6|2870.6|2875.1|2868.1|0
1604409000000|2020-11-03 13:10:00|2876.6|2871.6|2880.6|2876.1|2880.6|2876.1|2876.1|2871.6|0
1604409300000|2020-11-03 13:15:00|2881.1|2875.6|2881.1|2876.1|2881.6|2876.6|2881.1|2874.6|0
1604409600000|2020-11-03 13:20:00|2880.6|2875.6|2879.6|2874.6|2880.6|2875.6|2879.1|2873.6|0
1604409900000|2020-11-03 13:25:00|2880.1|2874.1|2880.1|2875.1|2880.6|2875.6|2879.6|2874.1|1
1604410200000|2020-11-03 13:30:00|2880.6|2875.6|2881.6|2877.6|2881.6|2878.6|2880.6|2875.1|8
1604410500000|2020-11-03 13:35:00|2881.1|2877.1|2881.1|2877.1|2881.1|2878.1|2881.1|2876.6|0
1604410800000|2020-11-03 13:40:00|2880.6|2876.6|2880.6|2874.6|2880.6|2876.6|2880.6|2874.6|0
1604411100000|2020-11-03 13:45:00||2875.1||2874.1||2875.1||2874.1|0
1604411400000|2020-11-03 13:50:00|2880.1|2873.6|2878.6|2873.1|2880.1|2873.6|2878.6|2871.6|0
1604411700000|2020-11-03 13:55:00|2878.1|2873.6|2877.1|2871.1|2878.1|2874.1|2877.1|2871.1|0
1604412000000|2020-11-03 14:00:00|2876.6|2871.6|2876.6|2870.1|2876.6|2872.6|2876.6|2870.1|0
1604412300000|2020-11-03 14:05:00|2875.6|2869.6|2873.6|2870.1|2875.6|2870.1|2873.6|2868.1|0
1604412600000|2020-11-03 14:10:00|2875.6|2870.6|2876.6|2872.1|2877.1|2872.1|2875.6|2870.6|1
1604412900000|2020-11-03 14:15:00|2877.1|2872.6|2876.1|2870.6|2877.6|2872.6|2876.1|2869.6|0
1604413200000|2020-11-03 14:20:00|2875.6|2870.1|2875.6|2870.6|2875.6|2870.6|2875.1|2869.1|0
1604413500000|2020-11-03 14:25:00|2875.1|2871.1|2873.6|2867.1|2876.1|2871.6|2873.6|2867.1|0
1604413800000|2020-11-03 14:30:00|2872.6|2867.6|2871.1|2866.1|2873.1|2868.1|2870.6|2865.6|0
1604414100000|2020-11-03 14:35:00|2871.6|2866.6|2876.6|2870.6|2877.6|2872.6|2871.1|2866.6|0
1604414400000|2020-11-03 14:40:00|2877.1|2871.1|2877.1|2872.6|2877.6|2872.6|2876.6|2869.6|0
1604414700000|2020-11-03 14:45:00|2876.6|2872.1|2876.1|2871.6|2878.1|2873.6|2876.1|2870.1|4
1604415000000|2020-11-03 14:50:00|2878.1|2872.1|2879.1|2874.1|2879.1|2874.1|2878.1|2872.1|1
1604415300000|2020-11-03 14:55:00|2879.6|2874.6|2889.1|2880.1|2889.1|2882.1|2879.6|2874.6|0
1604415600000|2020-11-03 15:00:00|2888.6|2880.6|2888.6|2884.6|2889.1|2884.6|2887.1|2880.6|0
1604415900000|2020-11-03 15:05:00|2888.1|2883.1|2885.1|2881.1|2888.1|2883.1|2883.6|2879.1|2
1604416200000|2020-11-03 15:10:00|2885.6|2881.6|2888.1|2883.6|2888.1|2883.6|2885.6|2881.6|1
1604416500000|2020-11-03 15:15:00|2887.6|2884.1|2888.6|2884.1|2890.1|2885.6|2887.6|2882.6|3
1604416800000|2020-11-03 15:20:00|2889.1|2884.6|2891.6|2886.6|2892.1|2887.1|2888.6|2884.1|3
1604417100000|2020-11-03 15:25:00|2891.1|2886.1|2891.1|2885.1|2891.6|2886.6|2890.6|2884.6|0
1604417400000|2020-11-03 15:30:00|2890.6|2885.6|2889.1|2883.1|2890.6|2886.1|2889.1|2883.1|0
1604417700000|2020-11-03 15:35:00|2888.6|2882.6|2887.1|2880.6|2888.6|2883.1|2887.1|2880.6|0
1604418000000|2020-11-03 15:40:00|2886.6|2880.1|2884.1|2879.1|2886.6|2880.1|2881.6|2878.6|50
1604418300000|2020-11-03 15:45:00|2884.6|2879.6|2888.1|2883.1|2888.1|2883.1|2884.1|2879.6|0
1604418600000|2020-11-03 15:50:00|2887.6|2883.6|2884.6|2878.6|2887.6|2883.6|2884.6|2878.6|1
1604418900000|2020-11-03 15:55:00|2884.1|2879.1|2887.1|2882.1|2887.6|2882.6|2884.1|2878.6|0
1604419200000|2020-11-03 16:00:00|2886.6|2881.6|2887.1|2882.6|2887.6|2884.6|2885.6|2879.6|5
1604419500000|2020-11-03 16:05:00|2887.6|2882.1|2887.1|2881.6|2888.6|2884.1|2886.6|2881.6|0
1604419800000|2020-11-03 16:10:00|2887.6|2882.1|2888.6|2883.6|2889.1|2884.1|2887.1|2882.1|1
1604420100000|2020-11-03 16:15:00|2889.1|2883.1|2890.1|2885.1|2890.1|2885.1|2888.1|2883.1|2
1604420400000|2020-11-03 16:20:00|2889.6|2885.6|2888.1|2883.6|2889.6|2885.6|2888.1|2882.6|0
1604420700000|2020-11-03 16:25:00|2888.6|2884.1|2889.6|2882.6|2889.6|2885.1|2886.1|2882.6|25
1604421000000|2020-11-03 16:30:00|2891.6|2882.1|2892.6|2881.6|2895.6|2885.6|2888.6|2876.1|1
1604421300000|2020-11-03 16:35:00|2891.6|2881.1|2895.6|2879.1|2895.6|2881.1|2891.6|2873.6|0
1604421600000|2020-11-03 16:40:00||2872.1||2879.1||2879.1||2872.1|0
1604421900000|2020-11-03 16:45:00||2872.6||2877.1||2877.1||2872.6|0
1604422200000|2020-11-03 16:50:00||2843.1||2877.1||2877.1||2843.1|0
1604422500000|2020-11-03 16:55:00|2901.6|2870.6|2901.1|2873.6|2901.6|2875.1|2901.1|2840.1|0
1604422800000|2020-11-03 17:00:00|2902.6|2840.1|2902.1|2873.6|2905.1|2873.6|2902.1|2840.1|0
1604423100000|2020-11-03 17:05:00|2901.6|2867.1|2901.6|2871.6|2901.6|2871.6|2901.6|2838.1|0
1604423700000|2020-11-03 17:15:00|2902.1|2865.6|2902.1|2871.6|2902.1|2871.6|2902.1|2865.6|0
1604424600000|2020-11-03 17:30:00|2903.6|2865.6|2903.6|2871.6|2903.6|2871.6|2903.6|2865.6|0
1604425200000|2020-11-03 17:40:00|2905.1||2905.1||2905.1||2905.1||0
1604425800000|2020-11-03 17:50:00||2865.6||2871.6||2871.6||2865.6|0
1604426100000|2020-11-03 17:55:00||2839.6||2871.6||2871.6||2839.6|0
1604426400000|2020-11-03 18:00:00||2837.6||2871.6||2871.6||2837.6|0
1604427600000|2020-11-03 18:20:00||2865.6||2871.6||2871.6||2865.6|0
1604427900000|2020-11-03 18:25:00||2837.6||2871.6||2871.6||2837.6|0
1604429400000|2020-11-03 18:50:00||2865.6||2865.1||2871.6||2865.1|0
1604429700000|2020-11-03 18:55:00||2835.6||2865.1||2865.1||2833.1|0
1604430000000|2020-11-03 19:00:00||2865.6||2871.6||2871.6||2838.6|0
1604430300000|2020-11-03 19:05:00|2904.6||2900.1||2904.6||2900.1||0
1604430600000|2020-11-03 19:10:00|2905.1|2872.1|2905.1|2877.1|2905.1|2877.1|2905.1|2872.1|0
1604430900000|2020-11-03 19:15:00||2842.1||2875.6||2877.1||2842.1|0
1604431200000|2020-11-03 19:20:00||2842.1||2875.6||2875.6||2842.1|0
1604431500000|2020-11-03 19:25:00||2841.1||2875.6||2875.6||2841.1|0
1604431800000|2020-11-03 19:30:00||2841.1||2878.6||2878.6||2841.1|0
1604432100000|2020-11-03 19:35:00||2846.1||2878.6||2878.6||2846.1|0
1604432400000|2020-11-03 19:40:00||2846.1||2878.6||2878.6||2846.1|0
1604432700000|2020-11-03 19:45:00|2905.6|2872.6|2905.6|2878.6|2905.6|2878.6|2905.6|2872.6|0
1604433300000|2020-11-03 19:55:00|2905.1||2905.1||2905.1||2905.1||0
1604433900000|2020-11-03 20:05:00||2872.1||2876.1||2876.1||2872.1|0
1604434200000|2020-11-03 20:10:00||2846.1||2880.6||2880.6||2846.1|0
1604434500000|2020-11-03 20:15:00|2905.6||2905.6||2905.6||2905.6||0
1604434800000|2020-11-03 20:20:00|2905.1|2844.6|2905.1|2878.6|2905.6|2878.6|2905.1|2844.6|0
1604435100000|2020-11-03 20:25:00|2905.6|2847.6|2905.6|2883.1|2905.6|2883.1|2905.6|2847.6|0
1604435400000|2020-11-03 20:30:00||2852.6||2892.1||2892.1||2852.6|0
1604435700000|2020-11-03 20:35:00||2886.1||2892.1||2892.1||2885.6|0
1604436000000|2020-11-03 20:40:00|2927.6|2892.6|2933.1|2893.1|2937.6|2900.1|2927.1|2864.1|1
1604436300000|2020-11-03 20:45:00|2937.6|2893.6|2931.6|2898.6|2937.6|2898.6|2931.6|2866.1|0
1604436600000|2020-11-03 20:50:00|2931.1|2862.6|2930.1|2897.6|2931.1|2897.6|2930.1|2862.6|0
1604436900000|2020-11-03 20:55:00|2929.6|2862.6|2929.1|2885.1|2936.1|2897.6|2929.1|2851.1|0
1604473200000|2020-11-04 07:00:00|2938.1|2840.1|2937.6|2829.1|2938.1|2846.1|2937.6|2829.1|0
1604473500000|2020-11-04 07:05:00|2937.1|2594.1|2918.1|2784.6|2937.6|2784.6|2918.1|2594.1|0
1604473800000|2020-11-04 07:10:00||2808.6||2809.6||2809.6||2808.6|0
1604474100000|2020-11-04 07:15:00|2911.6|2810.1|2918.1|2810.1|2918.1|2837.1|2911.1|2810.1|0
1604474400000|2020-11-04 07:20:00|2910.6|2835.6|2910.1|2837.1|2910.6|2837.1|2910.1|2835.6|0
1604474700000|2020-11-04 07:25:00|2917.6|2836.6|2910.1|2835.6|2917.6|2836.6|2910.1|2810.1|0
1604475300000|2020-11-04 07:35:00|2917.6|2811.1|2873.6|2811.6|2917.6|2811.6|2873.6|2811.1|0
1604475600000|2020-11-04 07:40:00||2811.1||2811.6||2812.1||2811.1|0
1604475900000|2020-11-04 07:45:00||2811.1||2811.1||2811.1||2811.1|0
1604476200000|2020-11-04 07:50:00|2917.6|2810.6|2913.6|2811.1|2917.6|2811.6|2913.6|2810.6|0
1604476500000|2020-11-04 07:55:00|2907.1|2811.6|2901.6|2813.1|2913.6|2813.1|2901.6|2808.6|0
1604476800000|2020-11-04 08:00:00|2895.1|2815.6|2890.6|2879.6|2903.6|2881.6|2882.6|2815.6|0
1604477100000|2020-11-04 08:05:00|2890.1|2879.1|2881.1|2876.1|2890.1|2879.1|2877.1|2865.1|0
1604477400000|2020-11-04 08:10:00|2881.6|2876.6|2887.1|2882.1|2887.1|2882.6|2881.1|2876.1|12
1604477700000|2020-11-04 08:15:00|2886.6|2884.1|2907.6|2902.1|2907.6|2902.6|2886.6|2883.6|0
1604478000000|2020-11-04 08:20:00|2908.1|2901.6|2907.1|2901.6|2908.6|2902.1|2903.1|2895.6|1
1604478300000|2020-11-04 08:25:00|2906.6|2901.1|2907.6|2902.1|2908.1|2902.6|2899.1|2892.1|1
1604478600000|2020-11-04 08:30:00|2908.1|2902.6|2911.6|2905.6|2912.1|2906.6|2904.6|2898.6|0
1604478900000|2020-11-04 08:35:00|2911.1|2905.1|2903.1|2897.1|2911.1|2905.1|2903.1|2897.1|0
1604479200000|2020-11-04 08:40:00|2903.6|2897.6|2901.6|2894.6|2906.1|2901.1|2901.6|2894.1|0
1604479500000|2020-11-04 08:45:00|2902.1|2895.1|2903.6|2897.1|2907.6|2903.1|2901.6|2894.6|0
1604479800000|2020-11-04 08:50:00|2903.1|2896.6|2902.1|2897.1|2903.1|2898.6|2901.1|2894.6|0
1604480100000|2020-11-04 08:55:00|2902.6|2897.6|2903.1|2897.1|2906.1|2901.6|2902.1|2896.6|0
1604480400000|2020-11-04 09:00:00|2902.6|2896.6|2910.6|2906.1|2911.1|2906.6|2902.1|2895.6|0
1604480700000|2020-11-04 09:05:00|2910.1|2905.6|2907.6|2901.6|2911.1|2906.6|2907.6|2901.6|0
1604481000000|2020-11-04 09:10:00|2907.1|2901.1|2905.1|2899.6|2908.6|2903.6|2905.1|2899.1|0
1604481300000|2020-11-04 09:15:00|2905.6|2900.1|2908.1|2901.6|2909.1|2904.1|2904.6|2898.1|0
1604481600000|2020-11-04 09:20:00|2907.6|2901.1|2907.6|2902.1|2908.6|2904.1|2906.1|2899.6|0
1604481900000|2020-11-04 09:25:00|2908.1|2902.6|2916.6|2910.6|2916.6|2910.6|2907.6|2902.6|0
1604482200000|2020-11-04 09:30:00|2916.1|2912.1|2925.1|2919.6|2925.6|2919.6|2915.6|2910.6|4
1604482500000|2020-11-04 09:35:00|2925.6|2919.1|2932.6|2925.1|2932.6|2927.1|2925.6|2919.1|0
1604482800000|2020-11-04 09:40:00|2932.1|2924.6|2931.6|2926.6|2932.1|2926.6|2925.1|2918.1|0
1604483100000|2020-11-04 09:45:00|2932.1|2928.6|2931.1|2925.6|2934.6|2929.1|2927.6|2923.6|7
1604483400000|2020-11-04 09:50:00|2931.6|2926.1|2931.6|2924.1|2936.1|2930.6|2931.1|2924.1|1
1604483700000|2020-11-04 09:55:00|2930.6|2923.6|2927.1|2922.6|2930.6|2923.6|2927.1|2921.1|0
1604484000000|2020-11-04 10:00:00|2926.6|2922.1|2921.1|2915.1|2926.6|2922.1|2921.1|2915.1|0
1604484300000|2020-11-04 10:05:00|2921.6|2915.6|2918.1|2911.1|2921.6|2917.1|2918.1|2911.1|0
1604484600000|2020-11-04 10:10:00|2918.6|2911.6|2916.1|2908.6|2918.6|2913.1|2916.1|2908.6|0
1604484900000|2020-11-04 10:15:00|2916.6|2909.1|2914.6|2908.1|2916.6|2910.6|2913.6|2907.6|0
1604485200000|2020-11-04 10:20:00|2914.1|2907.6|2914.1|2908.6|2914.6|2908.6|2913.6|2906.1|0
1604485500000|2020-11-04 10:25:00|2914.6|2908.1|2915.6|2909.1|2916.1|2910.6|2913.6|2908.1|0
1604485800000|2020-11-04 10:30:00|2915.1|2908.6|2911.6|2905.1|2915.1|2909.6|2910.6|2904.6|5
1604486100000|2020-11-04 10:35:00|2912.1|2905.6|2915.1|2909.6|2915.1|2909.6|2912.1|2904.6|0
1604486400000|2020-11-04 10:40:00|2915.6|2910.1|2917.6|2911.6|2918.6|2913.1|2915.6|2910.1|0
1604486700000|2020-11-04 10:45:00|2918.1|2911.1|2918.1|2912.1|2918.6|2913.6|2918.1|2910.6|2
1604487000000|2020-11-04 10:50:00|2917.6|2911.6|2920.1|2914.6|2920.6|2914.6|2916.1|2909.1|0
1604487300000|2020-11-04 10:55:00|2919.6|2915.1|2917.1|2912.6|2920.1|2915.6|2917.1|2912.6|0
1604487600000|2020-11-04 11:00:00|2919.1|2913.1|2920.1|2914.1|2921.1|2915.6|2919.1|2913.1|1
1604487900000|2020-11-04 11:05:00|2920.6|2914.6|2920.1|2913.1|2921.1|2916.1|2920.1|2912.6|0
1604488200000|2020-11-04 11:10:00|2919.6|2912.6|2918.6|2912.1|2919.6|2913.6|2918.1|2912.1|0
1604488500000|2020-11-04 11:15:00|2918.1|2911.6|2913.6|2907.6|2918.1|2911.6|2913.6|2907.6|0
1604488800000|2020-11-04 11:20:00|2914.1|2908.1|2914.6|2909.1|2915.6|2909.6|2914.1|2908.1|0
1604489100000|2020-11-04 11:25:00|2915.1|2909.6|2918.1|2912.1|2918.1|2913.6|2915.1|2909.6|0
1604489400000|2020-11-04 11:30:00|2918.6|2913.1|2921.6|2915.1|2921.6|2916.1|2918.1|2913.1|0
1604489700000|2020-11-04 11:35:00|2922.1|2915.6|2922.6|2916.6|2923.1|2917.6|2921.1|2915.6|0
1604490000000|2020-11-04 11:40:00|2923.1|2917.1|2929.6|2925.1|2929.6|2925.1|2923.1|2917.1|0
1604490300000|2020-11-04 11:45:00|2931.6|2925.6|2929.6|2923.6|2932.6|2927.1|2929.6|2922.1|2
1604490600000|2020-11-04 11:50:00|2930.1|2923.1|2931.1|2925.1|2931.1|2925.1|2930.1|2923.1|0
1604490900000|2020-11-04 11:55:00|2930.6|2924.6|2931.6|2926.1|2931.6|2926.1|2930.1|2924.1|0
1604491200000|2020-11-04 12:00:00|2933.1|2925.6|2927.1|2920.6|2938.1|2925.6|2927.1|2909.6|0
1604491500000|2020-11-04 12:05:00|2926.6|2920.1|2929.1|2923.1|2929.1|2924.1|2926.1|2919.1|0
1604491800000|2020-11-04 12:10:00|2929.6|2923.6|2933.6|2928.6|2933.6|2928.6|2929.6|2923.6|0
1604492100000|2020-11-04 12:15:00|2933.1|2928.1|2933.6|2929.1|2934.1|2929.6|2933.1|2928.1|2
1604492400000|2020-11-04 12:20:00|2934.1|2929.6|2934.6|2929.1|2935.1|2930.1|2934.1|2928.6|0
1604492700000|2020-11-04 12:25:00|2935.1|2928.6|2935.1|2930.6|2935.1|2930.6|2935.1|2928.6|0
1604493000000|2020-11-04 12:30:00|2935.6|2930.1|2935.1|2930.6|2935.6|2930.6|2933.6|2927.6|0
1604493300000|2020-11-04 12:35:00|2935.6|2930.1|2938.1|2932.1|2939.6|2935.1|2935.1|2930.1|1
1604493600000|2020-11-04 12:40:00|2938.6|2932.6|2937.6|2932.6|2938.6|2934.1|2937.1|2931.1|0
1604493900000|2020-11-04 12:45:00|2938.1|2932.1|2936.1|2930.1|2938.1|2933.1|2936.1|2930.1|0
1604494200000|2020-11-04 12:50:00|2935.6|2929.6|2935.6|2929.6|2935.6|2929.6|2935.6|2929.6|0
1604494500000|2020-11-04 12:55:00|2936.1|2930.1|2938.1|2932.6|2938.1|2933.6|2936.1|2929.6|0
1604494800000|2020-11-04 13:00:00|2937.6|2932.1|2938.6|2933.1|2939.1|2935.1|2936.1|2929.6|0
1604495100000|2020-11-04 13:05:00|2939.1|2934.6|2941.1|2936.6|2941.1|2936.6|2939.1|2932.6|1
1604495400000|2020-11-04 13:10:00|2940.6|2936.1|2942.6|2933.6|2942.6|2936.6|2940.6|2933.1|0
1604495700000|2020-11-04 13:15:00|2942.1|2933.1|2940.1|2933.6|2942.1|2937.1|2940.1|2933.1|0
1604496000000|2020-11-04 13:20:00|2940.6|2934.1|2946.1|2941.6|2946.1|2941.6|2940.6|2934.1|6
1604496300000|2020-11-04 13:25:00|2945.6|2941.1|2945.1|2936.6|2945.6|2941.1|2942.6|2936.1|0
1604496600000|2020-11-04 13:30:00|2944.6|2936.1|2940.1|2933.1|2945.6|2937.6|2940.1|2933.1|0
1604496900000|2020-11-04 13:35:00|2939.6|2934.1|2937.1|2931.6|2940.1|2934.1|2935.6|2929.6|0
1604497200000|2020-11-04 13:40:00|2937.6|2932.1|2938.6|2932.6|2941.1|2934.6|2937.6|2932.1|0
1604497500000|2020-11-04 13:45:00|2939.1|2933.6|2940.6|2934.6|2942.1|2935.6|2939.1|2933.6|0
1604497800000|2020-11-04 13:50:00|2941.1|2935.6|2941.6|2935.1|2943.1|2937.6|2940.6|2935.1|0
1604498100000|2020-11-04 13:55:00|2941.1|2935.6|2935.6|2928.6|2941.1|2936.1|2935.6|2928.6|0
1604498400000|2020-11-04 14:00:00|2936.1|2929.1|2937.6|2931.6|2938.1|2931.6|2935.6|2929.1|0
1604498700000|2020-11-04 14:05:00|2936.6|2931.1|2933.6|2927.6|2936.6|2931.1|2933.6|2927.6|0
1604499000000|2020-11-04 14:10:00|2934.1|2928.1|2931.1|2925.1|2934.1|2928.6|2931.1|2924.1|4
1604499300000|2020-11-04 14:15:00|2931.6|2925.6|2930.1|2923.1|2932.6|2927.1|2930.1|2922.6|0
1604499600000|2020-11-04 14:20:00|2929.6|2923.6|2928.1|2921.1|2929.6|2924.1|2928.1|2921.1|0
1604499900000|2020-11-04 14:25:00|2927.6|2920.6|2929.6|2923.6|2929.6|2923.6|2926.1|2920.6|0
1604500200000|2020-11-04 14:30:00|2929.1|2924.6|2935.1|2930.1|2939.6|2934.1|2929.1|2924.6|2
1604500500000|2020-11-04 14:35:00|2934.6|2929.6|2928.1|2922.6|2934.6|2929.6|2927.6|2920.6|1
1604500800000|2020-11-04 14:40:00|2928.6|2923.6|2933.1|2924.1|2933.6|2926.6|2928.1|2921.6|0
1604501100000|2020-11-04 14:45:00|2932.6|2923.6|2933.6|2928.1|2934.6|2928.6|2930.1|2921.6|0
1604501400000|2020-11-04 14:50:00|2934.1|2929.1|2933.6|2927.6|2937.1|2931.1|2933.1|2927.1|0
1604501700000|2020-11-04 14:55:00|2934.1|2928.6|2938.1|2929.1|2938.6|2931.1|2932.6|2926.1|0
1604502000000|2020-11-04 15:00:00|2938.6|2929.6|2942.1|2936.1|2942.1|2936.1|2937.1|2929.6|0
1604502300000|2020-11-04 15:05:00|2942.6|2936.6|2943.1|2937.1|2944.1|2938.6|2942.1|2936.1|1
1604502600000|2020-11-04 15:10:00|2943.6|2938.1|2948.1|2942.1|2948.6|2942.6|2943.6|2937.6|0
1604502900000|2020-11-04 15:15:00|2948.6|2942.6|2952.6|2947.1|2952.6|2947.1|2948.6|2942.6|0
1604503200000|2020-11-04 15:20:00|2953.1|2947.6|2963.1|2957.6|2964.1|2958.1|2953.1|2947.6|0
1604503500000|2020-11-04 15:25:00|2962.6|2958.6|2962.1|2955.6|2965.6|2959.6|2962.1|2955.6|7
1604503800000|2020-11-04 15:30:00|2962.6|2956.1|2964.1|2959.1|2964.6|2959.1|2961.1|2955.1|0
1604504100000|2020-11-04 15:35:00|2964.6|2958.6|2960.1|2955.1|2964.6|2959.6|2960.1|2954.1|0
1604504400000|2020-11-04 15:40:00|2960.6|2955.6|2961.1|2954.6|2963.1|2959.1|2960.6|2954.6|1
1604504700000|2020-11-04 15:45:00|2960.6|2954.1|2960.1|2955.6|2960.6|2956.1|2959.6|2951.1|0
1604505000000|2020-11-04 15:50:00|2960.6|2956.6|2968.1|2955.1|2975.1|2960.6|2959.6|2950.6|0
1604505300000|2020-11-04 15:55:00|2968.6|2955.6|2964.1|2958.6|2968.6|2959.6|2963.1|2948.6|0
1604505600000|2020-11-04 16:00:00|2964.6|2958.1|2959.6|2954.1|2966.1|2962.1|2959.6|2954.1|13
1604505900000|2020-11-04 16:05:00|2958.6|2954.6|2957.6|2951.6|2958.6|2955.1|2957.6|2951.6|0
1604506200000|2020-11-04 16:10:00|2956.6|2952.1|2955.6|2950.1|2956.6|2952.6|2955.6|2949.6|0
1604506500000|2020-11-04 16:15:00|2955.1|2949.6|2956.6|2953.6|2957.1|2953.6|2954.6|2948.6|1
1604506800000|2020-11-04 16:20:00|2956.1|2952.1|2961.1|2955.1|2961.1|2957.1|2956.1|2951.1|3
1604507100000|2020-11-04 16:25:00|2961.6|2955.6|2969.6|2947.6|2970.6|2960.6|2961.1|2936.6|0
1604507400000|2020-11-04 16:30:00|2970.6|2945.1|2979.6|2949.6|2984.6|2953.1|2970.6|2945.1|0
1604507700000|2020-11-04 16:35:00|2980.1|2953.6|2984.6|2955.1|2986.6|2957.6|2980.1|2951.6|0
1604508000000|2020-11-04 16:40:00|2985.1|2948.6|2987.6|2951.6|2987.6|2953.6|2985.1|2921.1|0
1604508300000|2020-11-04 16:45:00||2921.1||2948.1||2950.1||2921.1|0
1604508600000|2020-11-04 16:50:00||2921.1||2952.1||2952.1||2921.1|0
1604508900000|2020-11-04 16:55:00||2952.6||2953.1||2953.1||2921.1|0
1604509200000|2020-11-04 17:00:00||2953.6||2956.1||2958.1||2921.1|0
1604509500000|2020-11-04 17:05:00|2988.1|2949.6|2987.6|2956.6|2988.1|2956.6|2987.6|2949.6|0
1604509800000|2020-11-04 17:10:00|2988.1|2921.1|2987.6|2956.6|2988.1|2956.6|2987.6|2921.1|0
1604510100000|2020-11-04 17:15:00|2988.1|2950.1|2987.6|2956.6|2988.1|2956.6|2987.6|2950.1|0
1604510400000|2020-11-04 17:20:00|2988.1||2988.1||2988.1||2987.6||0
1604510700000|2020-11-04 17:25:00|2987.6||2987.6||2987.6||2987.6||0
1604511000000|2020-11-04 17:30:00|2988.1|2950.1|2987.6|2956.6|2988.1|2956.6|2987.6|2950.1|0
1604511300000|2020-11-04 17:35:00|2988.1|2950.1|2987.6|2971.1|2988.1|2971.1|2987.6|2921.1|0
1604511600000|2020-11-04 17:40:00|2988.1||2987.6||2988.1||2987.6||0
1604517300000|2020-11-04 19:15:00|2987.1||2979.1||2987.1||2978.6||0
1604517600000|2020-11-04 19:20:00|2985.6||2985.1||2985.6||2985.1||0
1604518200000|2020-11-04 19:30:00|2987.6||2984.1||2987.6||2984.1||0
1604518800000|2020-11-04 19:40:00|2987.6|2945.1|2975.1|2944.6|2987.6|2945.1|2975.1|2921.1|1
1604519100000|2020-11-04 19:45:00|2976.1|2921.1|2976.1|2944.6|2976.1|2944.6|2976.1|2921.1|0
1604519400000|2020-11-04 19:50:00|2982.1|2938.1|2982.1|2944.6|2982.1|2944.6|2982.1|2938.1|0
1604519700000|2020-11-04 19:55:00||2945.1||2945.1||2945.1||2945.1|0
1604520000000|2020-11-04 20:00:00||2938.1||2938.6||2938.6||2938.1|0
1604520300000|2020-11-04 20:05:00|2987.6|2936.1|2979.1|2936.1|2987.6|2936.1|2979.1|2921.1|0
1604520600000|2020-11-04 20:10:00|2978.6||2978.6||2978.6||2978.6||0
1604520900000|2020-11-04 20:15:00|2985.6||2978.1||2985.6||2978.1||0
1604521200000|2020-11-04 20:20:00|2985.1|2934.1|2977.6|2934.1|2985.1|2934.1|2977.6|2934.1|0
1604521500000|2020-11-04 20:25:00|2977.1|2934.6|2976.6|2934.6|2977.1|2934.6|2976.6|2921.1|0
1604521800000|2020-11-04 20:30:00|2976.1|2921.1|2976.1|2934.6|2976.1|2934.6|2976.1|2921.1|0
1604522100000|2020-11-04 20:35:00||2935.1||2934.6||2937.6||2921.1|0
1604522400000|2020-11-04 20:40:00|2987.6|2935.1|2975.1|2938.1|2987.6|2938.1|2975.1|2935.1|0
1604522700000|2020-11-04 20:45:00|2974.6|2921.1|2974.6|2938.1|2974.6|2940.1|2974.6|2921.1|0
1604523000000|2020-11-04 20:50:00|2974.1|2921.1|2974.1|2941.1|2974.1|2941.1|2974.1|2921.1|0
1604523300000|2020-11-04 20:55:00|2973.6|2921.1|2973.1|2928.6|2973.6|2941.1|2973.1|2921.1|0
1604559600000|2020-11-05 07:00:00|3004.1|2940.6|3325.1|2921.6|3325.1|2940.6|2998.1|2921.6|0
1604559900000|2020-11-05 07:05:00|3013.6|2956.6|3013.1|2961.6|3013.6|2961.6|3013.1|2956.6|0
1604560200000|2020-11-05 07:10:00||2962.1||2962.1||2962.1||2962.1|0
1604560800000|2020-11-05 07:20:00|3012.6||3013.1||3013.1||3012.6||0
1604561700000|2020-11-05 07:35:00|3016.1||3016.1||3016.1||3016.1||0
1604562000000|2020-11-05 07:40:00|3015.6|2963.1|3015.6|2965.1|3016.1|2965.1|3015.6|2962.1|0
1604562300000|2020-11-05 07:45:00|3016.1|2989.1|3015.6|2989.1|3016.1|2989.1|3015.6|2989.1|0
1604562600000|2020-11-05 07:50:00|3016.1||3016.1||3016.1||3016.1||0
1604562900000|2020-11-05 07:55:00|3027.6|3006.6|3028.1|2989.6|3028.1|3007.1|3027.6|2989.1|0
1604563200000|2020-11-05 08:00:00|3027.6|2989.1|3024.1|3010.6|3027.6|3016.6|3022.1|2989.1|0
1604563500000|2020-11-05 08:05:00|3023.1|3011.1|3033.1|3027.6|3035.1|3030.1|3020.6|2996.6|8
1604563800000|2020-11-05 08:10:00|3032.6|3027.1|3032.6|3014.6|3072.1|3029.1|3026.6|2996.6|0
1604564100000|2020-11-05 08:15:00|3032.1|3015.1|3034.6|3022.6|3070.6|3023.1|3026.6|2996.6|0
1604564400000|2020-11-05 08:20:00|3033.6|3022.1|3045.6|3019.1|3069.6|3026.6|3029.1|2996.6|0
1604564700000|2020-11-05 08:25:00|3070.6|2996.6|3035.1|3029.6|3070.6|3032.6|3030.6|2996.6|170
1604565000000|2020-11-05 08:30:00|3034.6|3030.1|3035.6|3030.6|3035.6|3030.6|3032.1|3026.1|1
1604565300000|2020-11-05 08:35:00|3036.1|3031.1|3038.1|3032.6|3039.1|3034.1|3036.1|3030.1|0
1604565600000|2020-11-05 08:40:00|3038.6|3033.1|3034.6|3029.1|3039.1|3034.1|3034.6|3028.6|2
1604565900000|2020-11-05 08:45:00|3037.6|3028.6|3039.6|3034.6|3044.1|3036.1|3036.1|3020.1|0
1604566200000|2020-11-05 08:50:00|3040.1|3035.1|3037.6|3032.6|3040.1|3035.1|3037.6|3031.6|0
1604566500000|2020-11-05 08:55:00|3037.1|3032.1|3039.1|3036.1|3039.6|3036.1|3033.6|3027.6|0
1604566800000|2020-11-05 09:00:00|3038.6|3033.6|3034.6|3029.6|3039.1|3033.6|3034.6|3028.6|10
1604567100000|2020-11-05 09:05:00|3035.1|3029.1|3035.1|3030.6|3037.1|3032.6|3033.6|3029.1|17
1604567400000|2020-11-05 09:10:00|3035.6|3031.1|3028.6|3026.1|3035.6|3031.1|3028.6|3026.1|14
1604567700000|2020-11-05 09:15:00|3028.1|3025.6|3031.1|3024.1|3031.6|3027.1|3028.1|3024.1|20
1604568000000|2020-11-05 09:20:00|3030.6|3023.6|3030.6|3026.1|3032.1|3027.6|3028.6|3023.1|0
1604568300000|2020-11-05 09:25:00|3030.1|3025.6|3029.6|3024.1|3030.1|3026.1|3029.6|3022.6|0
1604568600000|2020-11-05 09:30:00|3029.1|3023.6|3028.6|3024.1|3029.1|3024.1|3028.1|3022.1|4
1604568900000|2020-11-05 09:35:00|3029.1|3023.6|3031.1|3025.6|3031.6|3026.6|3028.1|3023.6|0
1604569200000|2020-11-05 09:40:00|3030.6|3025.1|3032.1|3027.6|3032.6|3027.6|3030.6|3025.1|0
1604569500000|2020-11-05 09:45:00|3032.6|3028.1|3032.1|3026.1|3033.1|3028.1|3032.1|3026.1|0
1604569800000|2020-11-05 09:50:00|3032.6|3026.6|3032.1|3027.6|3033.1|3028.1|3032.1|3025.6|0
1604570100000|2020-11-05 09:55:00|3032.6|3028.1|3034.1|3029.6|3034.1|3029.6|3032.1|3027.6|0
1604570400000|2020-11-05 10:00:00|3034.6|3029.1|3034.6|3030.1|3035.1|3030.1|3034.1|3027.6|0
1604570700000|2020-11-05 10:05:00|3035.1|3029.6|3036.1|3031.6|3036.6|3032.6|3034.6|3029.1|27
1604571000000|2020-11-05 10:10:00|3035.6|3032.1|3036.6|3031.6|3037.1|3032.1|3035.1|3031.6|0
1604571300000|2020-11-05 10:15:00|3036.1|3032.1|3037.1|3032.1|3037.6|3032.6|3035.6|3031.6|0
1604571600000|2020-11-05 10:20:00|3036.6|3031.6|3037.1|3032.1|3037.6|3032.6|3036.1|3031.6|0
1604571900000|2020-11-05 10:25:00|3036.6|3034.6|3037.1|3032.1|3037.6|3034.6|3035.6|3030.6|9
1604572200000|2020-11-05 10:30:00|3037.6|3032.6|3040.1|3035.1|3040.1|3035.6|3037.1|3032.1|0
1604572500000|2020-11-05 10:35:00|3040.6|3034.6|3040.1|3034.6|3041.6|3036.6|3040.1|3034.1|0
1604572800000|2020-11-05 10:40:00|3040.6|3035.1|3042.1|3037.1|3042.6|3037.6|3040.6|3034.6|0
1604573100000|2020-11-05 10:45:00|3042.6|3037.6|3043.6|3038.1|3044.1|3039.1|3042.6|3037.6|0
1604573400000|2020-11-05 10:50:00|3043.1|3037.6|3040.6|3034.1|3043.1|3037.6|3040.6|3034.1|0
1604573700000|2020-11-05 10:55:00|3040.1|3033.6|3041.1|3035.6|3041.1|3036.1|3040.1|3033.1|0
1604574000000|2020-11-05 11:00:00|3040.6|3036.1|3043.1|3036.6|3043.1|3038.1|3040.6|3033.6|0
1604574300000|2020-11-05 11:05:00|3043.6|3037.1|3041.1|3034.6|3043.6|3038.6|3041.1|3034.6|0
1604574600000|2020-11-05 11:10:00|3041.6|3035.1|3041.1|3035.1|3041.6|3037.1|3041.1|3034.6|0
1604574900000|2020-11-05 11:15:00|3041.6|3035.6|3044.1|3039.6|3044.1|3039.6|3041.6|3035.1|0
1604575200000|2020-11-05 11:20:00|3044.6|3039.1|3045.1|3039.6|3045.6|3041.1|3044.1|3038.6|2
1604575500000|2020-11-05 11:25:00|3045.6|3040.1|3045.1|3042.1|3048.1|3043.1|3045.1|3039.6|15
1604575800000|2020-11-05 11:30:00|3043.1|3042.6|3044.1|3038.1|3044.6|3042.6|3042.1|3038.1|20
1604576100000|2020-11-05 11:35:00|3044.6|3038.6|3045.1|3040.1|3045.1|3040.1|3044.1|3038.1|0
1604576400000|2020-11-05 11:40:00|3045.6|3040.6|3047.6|3042.6|3048.1|3043.1|3045.6|3040.1|0
1604576700000|2020-11-05 11:45:00|3048.1|3043.1|3048.1|3042.6|3049.1|3044.1|3048.1|3042.6|0
1604577000000|2020-11-05 11:50:00|3047.6|3042.1|3046.6|3041.1|3048.6|3044.6|3046.6|3041.1|1
1604577300000|2020-11-05 11:55:00|3047.1|3041.6|3048.1|3042.6|3049.1|3044.1|3047.1|3041.1|0
1604577600000|2020-11-05 12:00:00|3048.6|3033.6|3045.1|3039.1|3061.6|3040.6|3045.1|3030.1|0
1604577900000|2020-11-05 12:05:00|3045.6|3039.6|3043.6|3038.1|3045.6|3040.6|3043.6|3037.6|0
1604578200000|2020-11-05 12:10:00|3043.1|3037.6|3039.6|3034.1|3043.1|3037.6|3039.6|3033.6|0
1604578500000|2020-11-05 12:15:00|3040.1|3034.6|3041.1|3035.6|3041.1|3036.1|3040.1|3034.6|0
1604578800000|2020-11-05 12:20:00|3040.6||3039.1||3040.6||3039.1||0
1604579100000|2020-11-05 12:25:00|3039.6|3033.1|3037.6|3032.6|3039.6|3033.1|3037.6|3031.1|5
1604579400000|2020-11-05 12:30:00|3038.1|3033.1|3039.1|3034.1|3039.1|3034.1|3038.1|3033.1|0
1604579700000|2020-11-05 12:35:00|3039.6|3033.6|3042.1|3037.1|3042.1|3037.1|3039.6|3033.6|0
1604580000000|2020-11-05 12:40:00|3042.6|3037.6|3043.1|3038.1|3043.6|3038.1|3041.6|3036.1|0
1604580300000|2020-11-05 12:45:00|3043.6|3038.6|3041.6|3036.6|3044.1|3039.1|3041.6|3036.1|10
1604580600000|2020-11-05 12:50:00|3042.1|3037.1|3042.6|3037.1|3043.1|3038.1|3040.6|3035.1|0
1604580900000|2020-11-05 12:55:00|3043.1|3037.6|3044.1|3038.6|3044.6|3039.6|3043.1|3037.6|0
1604581200000|2020-11-05 13:00:00|3044.6|3039.1|3043.6|3038.1|3044.6|3039.6|3043.6|3038.1|0
1604581500000|2020-11-05 13:05:00|3042.1|3037.6|3039.6|3034.1|3042.6|3037.6|3039.6|3034.1|2
1604581800000|2020-11-05 13:10:00|3039.1|3034.6|3038.1|3032.1|3039.1|3034.6|3038.1|3032.1|0
1604582100000|2020-11-05 13:15:00|3037.6|3031.6|3037.6|3031.6|3037.6|3032.6|3036.6|3031.1|0
1604582400000|2020-11-05 13:20:00|3037.1|3034.1|3036.1|3031.1|3037.6|3034.6|3036.1|3030.1|4
1604582700000|2020-11-05 13:25:00|3035.6|3030.6|3037.6|3028.6|3038.1|3031.1|3035.1|3028.6|0
1604583000000|2020-11-05 13:30:00|3037.1|3029.1|3038.1|3033.1|3038.1|3033.1|3036.6|3029.1|0
1604583300000|2020-11-05 13:35:00|3038.6|3032.6|3036.1|3030.6|3039.1|3034.1|3036.1|3030.6|0
1604583600000|2020-11-05 13:40:00|3036.6|3031.1|3037.1|3032.1|3037.6|3032.6|3035.1|3030.6|1
1604583900000|2020-11-05 13:45:00|3037.6|3032.6|3038.1|3032.6|3038.6|3033.6|3037.6|3032.6|0
1604584200000|2020-11-05 13:50:00|3038.6|3033.1|3036.6|3032.6|3038.6|3033.6|3036.1|3030.6|1
1604584500000|2020-11-05 13:55:00|3036.1|3033.1|3034.6|3029.6|3036.1|3034.1|3034.6|3029.1|1
1604584800000|2020-11-05 14:00:00|3035.1|3030.1|3035.1|3030.1|3036.1|3031.1|3034.6|3029.6|0
1604585100000|2020-11-05 14:05:00|3034.6|3029.6|3035.1|3029.6|3038.1|3033.1|3034.6|3029.6|0
1604585400000|2020-11-05 14:10:00|3034.6|3030.1|3036.6|3031.6|3036.6|3031.6|3034.6|3029.6|0
1604585700000|2020-11-05 14:15:00|3036.1|3031.1|3035.1|3030.1|3036.1|3031.1|3033.6|3028.6|0
1604586000000|2020-11-05 14:20:00|3035.6|3030.6|3036.1|3031.1|3036.1|3031.1|3035.1|3030.1|0
1604586300000|2020-11-05 14:25:00|3035.6|3030.6|3035.6|3030.6|3036.1|3030.6|3034.6|3028.6|0
1604586600000|2020-11-05 14:30:00|3035.1|3031.1|3029.1|3024.1|3036.1|3031.1|3028.6|3022.6|2
1604586900000|2020-11-05 14:35:00|3028.6|3023.6|3031.1|3028.1|3031.6|3028.1|3027.1|3021.6|3
1604587200000|2020-11-05 14:40:00|3031.6|3026.1|3029.1|3024.1|3032.1|3026.6|3028.1|3023.6|7
1604587500000|2020-11-05 14:45:00|3029.6|3024.6|3028.1|3023.1|3031.1|3026.1|3028.1|3023.1|0
1604587800000|2020-11-05 14:50:00|3028.6|3023.6|3032.1|3027.1|3032.1|3027.1|3028.6|3023.6|1
1604588100000|2020-11-05 14:55:00|3032.6|3027.6|3035.1|3030.1|3035.6|3030.6|3032.6|3027.6|1
1604588400000|2020-11-05 15:00:00|3035.6|3030.6|3033.1|3028.1|3035.6|3030.6|3033.1|3027.6|0
1604588700000|2020-11-05 15:05:00|3033.6|3028.6|3034.1|3029.1|3036.6|3031.6|3033.1|3027.1|0
1604589000000|2020-11-05 15:10:00|3034.6|3029.6|3032.6|3026.1|3035.1|3030.1|3032.6|3026.1|0
1604589300000|2020-11-05 15:15:00|3032.1|3026.6|3031.6|3026.6|3032.6|3027.6|3031.1|3025.6|1
1604589600000|2020-11-05 15:20:00|3031.1|3026.1|3029.1|3023.1|3032.1|3027.1|3029.1|3023.1|0
1604589900000|2020-11-05 15:25:00|3028.6|3022.6|3024.1|3019.1|3028.6|3023.1|3024.1|3019.1|4
1604590200000|2020-11-05 15:30:00|3024.6|3019.6|3020.6|3017.1|3024.6|3019.6|3020.6|3017.1|8
1604590500000|2020-11-05 15:35:00|3023.1|3016.6|3023.1|3017.6|3024.6|3019.6|3022.6|3016.1|13
1604590800000|2020-11-05 15:40:00|3022.6|3017.1|3024.6|3019.1|3025.1|3020.1|3022.6|3017.1|0
1604591100000|2020-11-05 15:45:00|3024.1|3018.6|3027.6|3022.1|3027.6|3022.1|3023.6|3018.1|0
1604591400000|2020-11-05 15:50:00|3028.1|3022.6|3030.1|3025.1|3030.6|3025.6|3027.6|3022.6|9
1604591700000|2020-11-05 15:55:00|3030.6|3025.6|3032.6|3027.6|3032.6|3027.6|3030.6|3025.6|0
1604592000000|2020-11-05 16:00:00|3032.1|3027.1|3033.6|3028.6|3034.6|3029.6|3032.1|3027.1|0
1604592300000|2020-11-05 16:05:00|3034.1|3028.1|3031.6|3026.6|3034.6|3029.6|3031.6|3026.1|10
1604592600000|2020-11-05 16:10:00|3032.1|3027.1|3032.6|3027.6|3033.1|3028.1|3030.1|3025.1|3
1604592900000|2020-11-05 16:15:00|3033.1|3028.1|3032.6|3027.6|3033.1|3029.1|3032.1|3026.6|3
1604593200000|2020-11-05 16:20:00|3032.1|3027.1|3031.1|3025.1|3032.1|3027.1|3031.1|3025.1|0
1604593500000|2020-11-05 16:25:00|3031.6|3025.6|3038.1|3017.6|3041.1|3027.6|3031.1|3009.1|0
1604593800000|2020-11-05 16:30:00|3037.6|3018.1|3037.6|3020.1|3043.1|3020.6|3025.6|3007.1|1
1604594100000|2020-11-05 16:35:00|3038.1|3019.6|3035.1|3021.6|3042.6|3021.6|3034.6|3013.6|0
1604594400000|2020-11-05 16:40:00|3038.6||3043.1||3072.6||3038.6||0
1604594700000|2020-11-05 16:45:00|3049.6||3048.6||3049.6||3048.6||0
1604595000000|2020-11-05 16:50:00|3054.6||3047.6||3054.6||3047.6||0
1604595300000|2020-11-05 16:55:00|3038.6|3028.1|3035.6|3021.6|3038.6|3028.1|3035.6|3021.6|1
1604595600000|2020-11-05 17:00:00|3036.6|3022.1|3036.6|3022.1|3036.6|3022.1|3036.6|3021.6|0
1604595900000|2020-11-05 17:05:00||3021.6||3022.1||3022.1||3021.6|0
1604596200000|2020-11-05 17:10:00||3021.6||3021.6||3021.6||3021.6|0
1604596500000|2020-11-05 17:15:00||3006.6||3006.6||3006.6||3006.6|0
1604597400000|2020-11-05 17:30:00||3003.6||2999.6||3003.6||2999.1|0
1604598300000|2020-11-05 17:45:00||2997.6||3001.6||3001.6||2997.6|0
1604598600000|2020-11-05 17:50:00||2999.1||3002.1||3002.1||2999.1|0
1604598900000|2020-11-05 17:55:00||2999.1||3003.1||3003.1||2999.1|0
1604599800000|2020-11-05 18:10:00||3000.6||3003.6||3003.6||3000.6|0
1604600700000|2020-11-05 18:25:00||3000.6||2997.1||3006.1||2997.1|0
1604602800000|2020-11-05 19:00:00|3036.1|2997.6|3036.6|3009.6|3036.6|3009.6|3036.1|2997.6|0
1604603100000|2020-11-05 19:05:00||3006.6||3007.1||3007.1||3006.6|0
1604604000000|2020-11-05 19:20:00||3005.1||3007.6||3007.6||3005.1|0
1604604300000|2020-11-05 19:25:00||3005.1||3003.6||3005.1||3003.6|0
1604604900000|2020-11-05 19:35:00||3000.6||3001.1||3001.1||3000.6|0
1604605800000|2020-11-05 19:50:00||2999.1||2998.6||2999.1||2997.1|0
1604606700000|2020-11-05 20:05:00|3067.1|2997.1|3041.6|2999.1|3067.1|2999.1|3036.1|2997.1|0
1604607000000|2020-11-05 20:10:00|3067.1|2999.6|3040.6|3000.1|3067.1|3000.1|3040.6|2997.1|0
1604608500000|2020-11-05 20:35:00|3060.1|2997.1|3040.1|2997.1|3060.1|3000.6|3040.1|2997.1|0
1604609100000|2020-11-05 20:45:00|3060.1||3039.1||3060.1||3039.1||0
1604609400000|2020-11-05 20:50:00|3063.6||3037.6||3063.6||3037.6||0
1604609700000|2020-11-05 20:55:00|3065.1||3037.1||3065.1||3037.1||0
1604646000000|2020-11-06 07:00:00|3032.6|2996.6|3030.6|2997.1|3088.1|2997.6|3030.6|2996.6|0
1604646900000|2020-11-06 07:15:00||2999.6||2997.1||2999.6||2997.1|0
1604648100000|2020-11-06 07:35:00|3030.1||3025.6||3030.1||3025.1||0
1604648400000|2020-11-06 07:40:00|3025.1||3025.6||3030.1||3024.6||0
1604648700000|2020-11-06 07:45:00|3025.1||3025.6||3030.1||3024.6||0
1604649000000|2020-11-06 07:50:00|3030.6||3030.6||3030.6||3030.6||0
1604649300000|2020-11-06 07:55:00|3060.1|2998.6|3047.6|3021.6|3060.1|3026.6|3047.6|2998.6|0
1604649600000|2020-11-06 08:00:00|3047.1|3022.1|3039.6|3035.1|3048.6|3035.1|3035.6|3022.1|0
1604649900000|2020-11-06 08:05:00|3040.1|3034.6|3033.6|3026.6|3040.6|3035.6|3033.6|3026.6|1
1604650200000|2020-11-06 08:10:00|3033.1|3024.1|3018.1|3012.6|3033.1|3024.1|3018.1|3012.6|13
1604650500000|2020-11-06 08:15:00|3017.6|3012.1|3016.6|3011.1|3017.6|3012.6|3013.1|3007.6|0
1604650800000|2020-11-06 08:20:00|3017.1|3011.6|3017.6|3011.6|3021.6|3016.6|3017.1|3010.6|0
1604651100000|2020-11-06 08:25:00|3017.1|3011.1|3022.1|3017.1|3022.1|3017.1|3017.1|3011.1|0
1604651400000|2020-11-06 08:30:00|3021.6|3016.6|3023.1|3017.1|3023.6|3018.6|3020.6|3014.6|0
1604651700000|2020-11-06 08:35:00|3022.6|3016.6|3017.6|3012.1|3022.6|3017.1|3016.1|3010.6|12
1604652000000|2020-11-06 08:40:00|3017.1|3011.6|3015.6|3010.6|3017.6|3013.6|3015.6|3010.1|2
1604652300000|2020-11-06 08:45:00|3016.1|3011.1|3014.6|3009.6|3016.1|3011.1|3013.1|3008.1|2
1604652600000|2020-11-06 08:50:00|3015.1|3010.1|3011.6|3006.6|3016.6|3011.6|3011.6|3006.1|1
1604652900000|2020-11-06 08:55:00|3012.1|3005.6|3006.6|3001.6|3012.1|3005.6|3006.6|3001.1|2
1604653200000|2020-11-06 09:00:00|3007.1|3002.1|3002.6|2997.1|3007.1|3002.1|3002.6|2997.1|0
1604653500000|2020-11-06 09:05:00|3002.1|2996.6|2996.1|2990.6|3002.1|2997.1|2995.6|2990.6|1
1604653800000|2020-11-06 09:10:00|2996.6|2991.1|2997.1|2992.1|2997.6|2992.6|2995.6|2990.6|0
1604654100000|2020-11-06 09:15:00|2996.6|2991.6|3000.1|2994.1|3000.6|2995.6|2996.6|2991.6|0
1604654400000|2020-11-06 09:20:00|3000.6|2994.6|3001.1|2995.6|3002.1|2997.1|3000.6|2994.6|0
1604654700000|2020-11-06 09:25:00|3000.6|2995.1|3005.1|3000.1|3005.6|3000.6|3000.1|2994.6|1
1604655000000|2020-11-06 09:30:00|3004.6|3000.6|3010.6|3005.1|3011.1|3006.1|3004.6|3000.6|1
1604655300000|2020-11-06 09:35:00|3011.1|3005.6|3006.6|3000.6|3011.6|3006.6|3006.6|3000.1|0
1604655600000|2020-11-06 09:40:00|3006.1|3000.1|3007.1|3001.1|3007.6|3002.6|3005.6|3000.1|0
1604655900000|2020-11-06 09:45:00|3006.6|3001.6|3004.1|2999.6|3006.6|3001.6|3003.6|2998.1|0
1604656200000|2020-11-06 09:50:00|3004.6|2999.1|3001.6|2996.6|3005.6|3000.6|3001.6|2995.6|0
1604656500000|2020-11-06 09:55:00|3001.1|2996.1|2999.1|2994.1|3001.1|2996.1|2999.1|2993.6|0
1604656800000|2020-11-06 10:00:00|2999.6|2994.6|3000.6|2995.6|3000.6|2995.6|2999.1|2992.6|0
1604657100000|2020-11-06 10:05:00|3000.1|2995.1|3007.1|3002.1|3007.1|3004.1|3000.1|2995.1|43
1604657400000|2020-11-06 10:10:00|3006.6|3004.6|3012.1|3008.1|3013.1|3008.1|3006.6|3002.1|72
1604657700000|2020-11-06 10:15:00|3012.6|3008.6|3014.1|3009.1|3014.6|3009.6|3012.1|3007.1|0
1604658000000|2020-11-06 10:20:00|3014.6|3008.6|3016.1|3011.1|3016.1|3011.1|3014.6|3008.6|0
1604658300000|2020-11-06 10:25:00|3016.6|3011.6|3019.1|3014.1|3019.1|3014.1|3016.6|3011.6|0
1604658600000|2020-11-06 10:30:00|3018.6|3013.6|3020.1|3015.1|3020.1|3015.1|3018.6|3013.1|0
1604658900000|2020-11-06 10:35:00|3019.6|3014.6|3019.6|3014.6|3020.1|3015.1|3018.6|3013.1|0
1604659200000|2020-11-06 10:40:00|3020.1|3015.1|3021.1|3016.1|3021.1|3016.1|3019.6|3013.6|0
1604659500000|2020-11-06 10:45:00|3020.6|3015.6|3020.1|3015.1|3020.6|3015.6|3019.6|3014.6|0
1604659800000|2020-11-06 10:50:00|3020.6|3015.6|3021.1|3016.1|3022.6|3017.1|3020.1|3015.1|0
1604660100000|2020-11-06 10:55:00|3020.6|3015.6|3018.6|3013.1|3020.6|3016.1|3018.6|3012.6|0
1604660400000|2020-11-06 11:00:00|3018.1|3012.6|3020.1|3015.1|3020.1|3015.1|3018.1|3012.6|0
1604660700000|2020-11-06 11:05:00|3020.6|3015.6|3021.1|3016.6|3021.1|3017.1|3020.1|3014.6|1
1604661000000|2020-11-06 11:10:00|3021.6|3016.1|3022.1|3017.1|3023.1|3018.6|3021.6|3016.1|0
1604661300000|2020-11-06 11:15:00|3023.1|3017.6|3022.1|3017.6|3024.1|3019.1|3022.1|3017.1|0
1604661600000|2020-11-06 11:20:00|3022.6|3018.1|3022.1|3016.6|3023.1|3018.6|3022.1|3016.6|0
1604661900000|2020-11-06 11:25:00|3021.6|3016.1|3019.1|3013.6|3021.6|3016.1|3019.1|3013.6|0
1604662200000|2020-11-06 11:30:00|3018.6|3014.1|3019.1|3015.6|3020.1|3015.6|3017.6|3013.6|0
1604662500000|2020-11-06 11:35:00|3020.1|3015.1|3020.6|3015.1|3020.6|3016.1|3020.1|3015.1|1
1604662800000|2020-11-06 11:40:00|3020.1|3014.6|3023.1|3018.1|3023.1|3018.1|3018.6|3013.6|11
1604663100000|2020-11-06 11:45:00|3023.6|3018.6|3019.6|3014.1|3024.1|3019.1|3019.6|3014.1|0
1604663400000|2020-11-06 11:50:00|3019.1|3013.6|3022.1|3017.1|3022.1|3017.6|3019.1|3013.6|0
1604663700000|2020-11-06 11:55:00|3021.6|3016.6|3021.1|3016.1|3021.6|3016.6|3021.1|3015.6|0
1604664000000|2020-11-06 12:00:00|3023.6|3013.6|3022.1|3017.1|3027.1|3017.1|3021.6|3013.6|0
1604664300000|2020-11-06 12:05:00||3016.6||3017.1||3017.6||3016.6|0
1604664600000|2020-11-06 12:10:00|3021.6|3016.6|3019.6|3014.6|3021.6|3016.6|3019.1|3014.1|0
1604664900000|2020-11-06 12:15:00|3020.1|3015.1|3019.1|3013.6|3020.1|3015.1|3019.1|3013.6|0
1604665200000|2020-11-06 12:20:00|3018.6|3011.6|3016.1|3011.1|3018.6|3011.6|3016.1|3011.1|1
1604665500000|2020-11-06 12:25:00|3015.6|3010.6|3015.6|3010.6|3016.1|3011.1|3014.6|3009.1|0
1604665800000|2020-11-06 12:30:00|3016.1|3011.1|3014.6|3009.6|3016.1|3011.1|3014.1|3009.1|0
1604666100000|2020-11-06 12:35:00|3015.1|3010.1|3016.1|3009.6|3017.1|3012.1|3015.1|3009.6|0
1604666400000|2020-11-06 12:40:00|3015.1|3009.1|3014.6|3009.6|3015.1|3009.6|3013.6|3008.1|0
1604666700000|2020-11-06 12:45:00|3014.1|3009.1|3014.1|3009.1|3014.1|3009.6|3013.1|3007.6|0
1604667000000|2020-11-06 12:50:00|3014.6|3008.6|3012.1|3008.6|3014.6|3008.6|3012.1|3007.1|0
1604667300000|2020-11-06 12:55:00|3011.6|3006.6|3010.6|3006.6|3011.6|3006.6|3010.6|3005.1|1
1604667600000|2020-11-06 13:00:00|3010.1|3004.1|3005.6|3001.6|3010.1|3005.1|3005.6|3001.1|21
1604667900000|2020-11-06 13:05:00|3007.6|3001.1|3007.1|3002.1|3007.6|3002.6|3006.1|3001.1|0
1604668200000|2020-11-06 13:10:00|3008.6|3002.6|3007.6|3002.6|3008.6|3003.6|3007.6|3002.6|0
1604668500000|2020-11-06 13:15:00|3008.1|3003.1|3011.1|3006.6|3011.6|3006.6|3008.1|3003.1|0
1604668800000|2020-11-06 13:20:00|3010.6|3006.1|3010.6|3005.6|3011.1|3006.1|3010.1|3004.6|0
1604669100000|2020-11-06 13:25:00|3010.1|3005.1|3009.6|3000.6|3010.1|3005.1|3008.6|3000.1|0
1604669400000|2020-11-06 13:30:00|3010.1|3001.1|3015.6|3010.6|3015.6|3010.6|3009.6|3001.1|0
1604669700000|2020-11-06 13:35:00|3016.1|3011.1|3015.1|3009.6|3018.6|3013.6|3015.1|3009.6|0
1604670000000|2020-11-06 13:40:00|3014.6|3009.1|3016.6|3012.1|3018.1|3013.1|3014.6|3009.1|0
1604670300000|2020-11-06 13:45:00|3017.1|3012.6|3020.6|3015.6|3020.6|3015.6|3017.1|3012.6|0
1604670600000|2020-11-06 13:50:00|3020.1|3015.1|3020.6|3015.6|3021.1|3016.1|3020.1|3015.1|0
1604670900000|2020-11-06 13:55:00|3021.1|3016.1|3021.6|3016.6|3022.1|3017.1|3021.1|3016.1|3
1604671200000|2020-11-06 14:00:00|3022.1|3017.1|3022.1|3017.1|3024.1|3019.1|3022.1|3017.1|1
1604671500000|2020-11-06 14:05:00|3022.6|3017.6|3024.1|3019.6|3024.6|3019.6|3022.1|3017.1|0
1604671800000|2020-11-06 14:10:00|3024.6|3020.1|3026.6|3022.1|3027.1|3022.1|3024.6|3018.6|1
1604672100000|2020-11-06 14:15:00|3027.1|3021.6|3029.6|3024.1|3031.6|3026.6|3027.1|3021.6|0
1604672400000|2020-11-06 14:20:00|3029.1|3024.6|3028.1|3023.1|3029.6|3024.6|3025.6|3020.1|0
1604672700000|2020-11-06 14:25:00|3027.6|3022.6|3027.1|3022.1|3028.1|3022.6|3024.6|3019.6|1
1604673000000|2020-11-06 14:30:00|3027.6|3022.6|3022.1|3017.1|3027.6|3022.6|3022.1|3016.6|0
1604673300000|2020-11-06 14:35:00|3022.6|3017.6|3019.1|3013.1|3022.6|3018.1|3019.1|3013.1|5
1604673600000|2020-11-06 14:40:00|3019.6|3012.6|3019.6|3015.1|3020.6|3015.6|3019.1|3012.1|0
1604673900000|2020-11-06 14:45:00|3019.1|3014.6|3024.1|3019.1|3024.1|3019.6|3018.6|3014.6|4
1604674200000|2020-11-06 14:50:00|3024.6|3019.6|3025.6|3020.1|3026.6|3021.6|3023.6|3018.6|10
1604674500000|2020-11-06 14:55:00|3025.1|3020.6|3023.1|3015.1|3025.6|3020.6|3019.6|3014.6|21
1604674800000|2020-11-06 15:00:00|3024.6|3016.1|3021.6|3017.1|3024.6|3018.1|3021.6|3016.1|0
1604675100000|2020-11-06 15:05:00|3022.1|3017.6|3025.6|3019.6|3026.1|3021.1|3022.1|3017.1|0
1604675400000|2020-11-06 15:10:00|3026.1|3020.1|3026.1|3021.1|3027.6|3022.6|3026.1|3020.1|0
1604675700000|2020-11-06 15:15:00|3026.6|3021.6|3028.1|3023.1|3028.1|3023.1|3026.6|3021.6|0
1604676000000|2020-11-06 15:20:00|3027.6|3022.6|3025.6|3021.1|3027.6|3022.6|3025.6|3020.1|0
1604676300000|2020-11-06 15:25:00|3026.1|3020.6|3026.6|3021.6|3027.6|3022.6|3025.6|3020.6|0
1604676600000|2020-11-06 15:30:00|3027.1|3021.1|3024.1|3019.1|3027.1|3022.6|3024.1|3019.1|0
1604676900000|2020-11-06 15:35:00|3024.6|3019.6|3023.6|3018.6|3024.6|3019.6|3023.6|3018.1|0
1604677200000|2020-11-06 15:40:00|3022.6|3018.1|3025.1|3020.6|3025.6|3020.6|3022.6|3016.6|0
1604677500000|2020-11-06 15:45:00|3025.6|3021.1|3024.6|3019.6|3026.1|3022.1|3024.6|3019.1|1
1604677800000|2020-11-06 15:50:00|3024.1|3019.1|3023.6|3018.6|3024.1|3019.6|3022.6|3017.1|0
1604678100000|2020-11-06 15:55:00|3023.1|3018.1|3018.6|3013.6|3023.1|3018.6|3018.6|3012.6|0
1604678400000|2020-11-06 16:00:00|3019.1|3014.1|3022.1|3016.6|3022.1|3017.6|3019.1|3013.1|0
1604678700000|2020-11-06 16:05:00|3021.6|3017.1|3023.1|3014.1|3023.6|3018.1|3021.1|3013.1|0
1604679000000|2020-11-06 16:10:00|3022.1|3013.6|3021.1|3016.1|3022.1|3017.6|3021.1|3013.6|3
1604679300000|2020-11-06 16:15:00|3020.6|3015.6|3022.1|3016.6|3022.6|3017.6|3020.1|3015.1|0
1604679600000|2020-11-06 16:20:00|3021.6|3017.1|3020.1|3014.6|3021.6|3017.1|3018.1|3014.1|1
1604679900000|2020-11-06 16:25:00|3019.6|3015.1|3023.1|3011.1|3027.6|3016.1|3019.6|3010.6|0
1604680200000|2020-11-06 16:30:00|3022.6|3010.6|3027.6|3010.6|3031.6|3012.6|3020.6|3004.1|0
1604680500000|2020-11-06 16:35:00|3027.1|3010.1|3032.1|3015.6|3032.1|3015.6|3025.6|2998.1|0
1604680800000|2020-11-06 16:40:00|3037.6|3015.1|3037.6|3005.6|3037.6|3015.1|3037.6|3005.6|0
1604681400000|2020-11-06 16:50:00||2978.6||3006.1||3006.1||2978.6|0
1604681700000|2020-11-06 16:55:00||2999.6||3006.6||3006.6||2999.6|0
1604682000000|2020-11-06 17:00:00||3000.1||3007.1||3007.1||3000.1|0
1604682300000|2020-11-06 17:05:00||2978.6||3007.6||3007.6||2978.6|0
1604682900000|2020-11-06 17:15:00||3001.1||3002.1||3002.1||2974.1|0
1604683200000|2020-11-06 17:20:00||2995.6||3004.1||3004.1||2995.6|0
1604684700000|2020-11-06 17:45:00||2976.1||3005.6||3005.6||2976.1|0
1604685300000|2020-11-06 17:55:00||2976.1||3006.1||3006.1||2976.1|0
1604685600000|2020-11-06 18:00:00||2978.1||3006.6||3006.6||2978.1|0
1604685900000|2020-11-06 18:05:00||3000.1||3007.1||3007.1||3000.1|0
1604686200000|2020-11-06 18:10:00||3000.6||3008.6||3008.6||3000.6|0
1604686800000|2020-11-06 18:20:00||3001.6||3009.6||3010.1||2979.1|0
1604687100000|2020-11-06 18:25:00||2979.1||3010.6||3010.6||2979.1|0
1604687400000|2020-11-06 18:30:00||2980.6||3005.6||3005.6||2980.6|0
1604688300000|2020-11-06 18:45:00||2999.1||3006.1||3006.1||2999.1|0
1604688600000|2020-11-06 18:50:00||2978.6||3000.1||3000.1||2978.6|0
1604688900000|2020-11-06 18:55:00||2978.6||3000.6||3000.6||2978.6|0
1604689500000|2020-11-06 19:05:00||2978.6||3001.1||3001.1||2978.6|0
1604690100000|2020-11-06 19:15:00||2994.6||3001.6||3001.6||2994.6|0
1604691000000|2020-11-06 19:30:00||2995.1||3002.1||3002.1||2995.1|0
1604692200000|2020-11-06 19:50:00||2995.6||3002.6||3002.6||2995.6|0
1604692500000|2020-11-06 19:55:00||2996.1||3003.1||3003.1||2996.1|0
1604692800000|2020-11-06 20:00:00||2972.1||2997.6||2997.6||2972.1|0
1604693700000|2020-11-06 20:15:00||2991.6||2998.1||2998.1||2991.6|0
1604694000000|2020-11-06 20:20:00||2974.1||2998.6||2998.6||2974.1|0
1604694300000|2020-11-06 20:25:00||2976.1||2999.1||2999.1||2976.1|0
1604694600000|2020-11-06 20:30:00||2992.6||3000.1||3000.1||2992.6|0
1604695200000|2020-11-06 20:40:00|3038.1|2993.1|3038.1|3001.1|3038.1|3001.1|3038.1|2993.1|0
1604695500000|2020-11-06 20:45:00||2994.1||2991.1||3002.6||2985.6|0
1604695800000|2020-11-06 20:50:00||2987.1||3012.6||3018.1||2987.1|0
1604696100000|2020-11-06 20:55:00|3037.6|3006.6|3037.6|3001.1|3037.6|3007.1|3037.6|2977.1|0
1604905200000|2020-11-09 07:00:00|2998.1|2908.6|3109.6|3057.6|3127.6|3058.1|2998.1|2908.6|0
1604905500000|2020-11-09 07:05:00|3098.6|3058.1|3098.6|3057.6|3098.6|3058.1|3098.6|3057.6|0
1604905800000|2020-11-09 07:10:00||3058.1||3058.1||3058.1||3058.1|0
1604906100000|2020-11-09 07:15:00||3058.6||3059.1||3059.1||3058.6|0
1604906400000|2020-11-09 07:20:00|3088.6||3098.6||3098.6||3076.6||0
1604906700000|2020-11-09 07:25:00|3109.1|3077.6|3109.6|3077.6|3109.6|3078.1|3109.1|3077.6|1
1604907000000|2020-11-09 07:30:00|3112.6|3078.1|3121.1|3081.6|3127.1|3081.6|3104.1|3077.6|1
1604907300000|2020-11-09 07:35:00|3120.6||3119.1||3124.1||3111.1||0
1604907600000|2020-11-09 07:40:00|3118.6||3112.1||3118.6||3111.6||0
1604907900000|2020-11-09 07:45:00|3111.6||3112.1||3118.1||3111.6||0
1604908200000|2020-11-09 07:50:00|3126.6||3118.6||3128.1||3118.6||0
1604908500000|2020-11-09 07:55:00|3118.1||3117.6||3118.1||3117.6||0
1604908800000|2020-11-09 08:00:00|3117.1|3082.1|3080.6|3057.1|3117.6|3082.1|3079.6|3055.6|6
1604909100000|2020-11-09 08:05:00|3081.1|3058.1|3078.1|3072.1|3087.6|3077.6|3076.6|3053.1|0
1604909400000|2020-11-09 08:10:00|3077.6|3071.6|3066.1|3061.1|3077.6|3071.6|3066.1|3059.6|0
1604909700000|2020-11-09 08:15:00|3066.6|3061.6|3075.1|3070.1|3075.6|3070.1|3066.6|3061.6|35
1604910000000|2020-11-09 08:20:00|3074.6|3069.6|3084.1|3079.1|3084.1|3079.1|3074.6|3069.1|0
1604910300000|2020-11-09 08:25:00|3084.6|3079.6|3080.1|3073.1|3086.1|3081.1|3080.1|3071.1|1
1604910600000|2020-11-09 08:30:00|3079.6|3072.6|3081.1|3075.6|3081.6|3076.6|3076.6|3070.6|0
1604910900000|2020-11-09 08:35:00|3080.6|3075.1|3083.6|3078.1|3084.1|3079.1|3080.6|3074.6|1
1604911200000|2020-11-09 08:40:00|3083.1|3078.6|3083.6|3078.6|3083.6|3078.6|3081.6|3076.6|0
1604911500000|2020-11-09 08:45:00|3084.1|3078.1|3087.1|3081.6|3087.6|3082.6|3084.1|3077.6|0
1604911800000|2020-11-09 08:50:00|3086.6|3081.1|3082.6|3076.6|3086.6|3081.1|3082.6|3076.6|0
1604912100000|2020-11-09 08:55:00|3082.1|3077.1|3078.6|3073.6|3082.1|3077.1|3078.6|3072.6|2
1604912400000|2020-11-09 09:00:00|3078.1|3073.1|3076.1|3070.6|3078.6|3074.1|3076.1|3070.1|0
1604912700000|2020-11-09 09:05:00|3076.6|3070.1|3081.1|3076.1|3081.1|3076.1|3076.6|3070.1|0
1604913000000|2020-11-09 09:10:00|3080.6|3076.6|3081.6|3076.6|3081.6|3077.1|3080.1|3074.1|0
1604913300000|2020-11-09 09:15:00|3082.1|3076.1|3080.1|3074.1|3083.1|3078.1|3080.1|3074.1|0
1604913600000|2020-11-09 09:20:00|3079.6|3073.6|3079.1|3073.6|3079.6|3074.6|3077.1|3071.1|0
1604913900000|2020-11-09 09:25:00|3079.6|3074.1|3077.6|3072.6|3079.6|3074.6|3077.6|3072.1|0
1604914200000|2020-11-09 09:30:00|3077.1|3073.1|3074.6|3069.1|3077.1|3073.1|3074.1|3067.6|4
1604914500000|2020-11-09 09:35:00|3074.1|3068.6|3076.1|3071.1|3076.1|3071.6|3073.6|3067.6|0
1604914800000|2020-11-09 09:40:00|3075.6|3071.6|3075.1|3069.6|3075.6|3071.6|3075.1|3068.1|0
1604915100000|2020-11-09 09:45:00|3075.6|3070.1|3074.6|3069.6|3076.1|3071.1|3074.6|3068.6|0
1604915400000|2020-11-09 09:50:00|3074.1|3069.1|3071.6|3066.1|3074.1|3069.6|3071.6|3066.1|0
1604915700000|2020-11-09 09:55:00|3072.1|3066.6|3072.6|3067.6|3072.6|3067.6|3071.6|3065.1|0
1604916000000|2020-11-09 10:00:00|3072.1|3068.1|3072.1|3067.1|3072.1|3068.1|3072.1|3066.6|0
1604916300000|2020-11-09 10:05:00|3071.6|3066.6|3072.1|3067.1|3072.1|3067.1|3071.6|3065.6|0
1604916600000|2020-11-09 10:10:00|3070.6|3067.6|3073.1|3068.1|3073.1|3068.1|3070.6|3066.1|2
1604916900000|2020-11-09 10:15:00|3073.6|3068.6|3076.6|3071.1|3076.6|3071.6|3073.6|3068.1|0
1604917200000|2020-11-09 10:20:00|3076.1|3071.6|3075.1|3068.6|3076.1|3071.6|3075.1|3068.6|0
1604917500000|2020-11-09 10:25:00|3074.6|3068.1|3069.1|3064.6|3074.6|3068.1|3069.1|3062.6|0
1604917800000|2020-11-09 10:30:00|3069.6|3065.1|3072.6|3067.6|3072.6|3067.6|3069.6|3065.1|0
1604918100000|2020-11-09 10:35:00|3073.1|3068.1|3071.6|3066.1|3074.1|3069.1|3071.6|3066.1|0
1604918400000|2020-11-09 10:40:00|3072.1|3065.6|3073.6|3068.6|3073.6|3070.1|3071.6|3065.6|9
1604918700000|2020-11-09 10:45:00|3074.1|3069.1|3072.6|3067.1|3074.1|3069.1|3072.6|3067.1|0
1604919000000|2020-11-09 10:50:00|3073.1|3066.6|3072.6|3067.6|3073.1|3070.6|3072.6|3065.6|15
1604919300000|2020-11-09 10:55:00||3067.1||3065.6||3067.1||3065.6|0
1604919600000|2020-11-09 11:00:00|3072.1|3065.1|3070.6|3065.1|3072.1|3065.1|3070.6|3064.1|0
1604919900000|2020-11-09 11:05:00|3070.1|3064.6|3071.6|3067.1|3072.1|3067.1|3070.1|3064.6|0
1604920200000|2020-11-09 11:10:00|3072.1|3066.6|3071.6|3066.1|3072.1|3067.1|3071.6|3065.6|0
1604920500000|2020-11-09 11:15:00|3072.1|3065.6|3072.1|3065.1|3072.6|3067.6|3072.1|3065.1|0
1604920800000|2020-11-09 11:20:00|3069.6|3065.6|3070.1|3065.1|3070.1|3065.6|3069.1|3064.1|0
1604921100000|2020-11-09 11:25:00|3070.6|3065.6|3069.1|3064.6|3071.1|3065.6|3068.6|3063.1|0
1604921400000|2020-11-09 11:30:00|3069.6|3064.1|3069.1|3064.1|3069.6|3064.6|3069.1|3063.6|0
1604921700000|2020-11-09 11:35:00|3069.6|3063.6|3067.1|3061.6|3069.6|3064.6|3067.1|3061.6|0
1604922000000|2020-11-09 11:40:00|3066.6|3061.1|3065.1|3059.6|3066.6|3061.6|3065.1|3059.6|25
1604922300000|2020-11-09 11:45:00|3065.6|3060.1|3091.1|3080.1|3093.1|3087.6|3065.6|3060.1|1
1604922600000|2020-11-09 11:50:00|3090.6|3079.6|3087.6|3078.6|3093.6|3081.6|3078.1|3068.1|171
1604922900000|2020-11-09 11:55:00|3086.6|3079.6|3083.6|3072.1|3107.6|3079.6|3077.6|3050.1|18
1604923200000|2020-11-09 12:00:00|3106.6|3071.6|3067.1|3058.6|3117.6|3073.1|3065.6|3044.6|25
1604923500000|2020-11-09 12:05:00|3066.1|3058.1|3072.6|3061.6|3072.6|3063.1|3063.1|3053.6|0
1604923800000|2020-11-09 12:10:00|3073.1|3062.1|3065.1|3055.6|3075.6|3065.6|3065.1|3055.1|22
1604924100000|2020-11-09 12:15:00|3064.6|3055.1|3044.1|3006.1|3094.6|3055.1|3039.6|3002.1|1
1604924400000|2020-11-09 12:20:00|3043.6|3005.6|3005.1|2980.1|3043.6|3011.1|3003.6|2785.1|3
1604924700000|2020-11-09 12:25:00|3008.6|2951.1|2989.1|2948.6|3040.6|2976.6|2977.6|2930.6|4
1604925000000|2020-11-09 12:30:00|2989.6|2950.1|2987.6|2965.1|3010.1|2965.1|2971.6|2932.6|0
1604925300000|2020-11-09 12:35:00|2989.1|2966.1|2992.6|2979.1|3013.1|2979.1|2974.1|2964.6|3
1604925600000|2020-11-09 12:40:00|2991.6|2978.6|3001.1|2992.1|3003.1|2993.1|2987.1|2978.6|1
1604925900000|2020-11-09 12:45:00|3000.6|2991.6|2993.1|2983.6|3006.6|2992.1|2990.1|2956.6|2
1604926200000|2020-11-09 12:50:00|2993.6|2984.6|2997.1|2987.6|2998.6|2989.1|2991.1|2982.1|6
1604926500000|2020-11-09 12:55:00|2996.6|2988.1|3009.6|2987.6|3014.6|2993.6|2994.6|2978.1|6
1604926800000|2020-11-09 13:00:00|3009.1|2987.1|2995.1|2986.1|3016.1|2999.6|2995.1|2977.6|1
1604927100000|2020-11-09 13:05:00|2995.6|2988.1|3002.1|2992.1|3002.1|2992.6|2992.1|2983.6|2
1604927400000|2020-11-09 13:10:00|3002.6|2993.1|3009.6|2984.1|3010.1|2993.1|2997.1|2983.6|0
1604927700000|2020-11-09 13:15:00|3009.1|2985.6|2999.1|2988.6|3009.6|3000.1|2999.1|2985.6|0
1604928000000|2020-11-09 13:20:00|2998.6|2989.1|2995.1|2986.1|3002.1|2993.1|2995.1|2986.1|0
1604928300000|2020-11-09 13:25:00|2994.6|2985.6|2996.6|2988.6|3002.1|2993.6|2994.1|2985.1|0
1604928600000|2020-11-09 13:30:00|2997.1|2989.6|3003.1|2994.6|3004.1|2995.6|2996.6|2989.6|0
1604928900000|2020-11-09 13:35:00|3002.6|2994.1|2998.1|2989.6|3002.6|2994.1|2998.1|2988.1|1
1604929200000|2020-11-09 13:40:00|2998.6|2990.1|3001.1|2992.6|3004.1|2995.1|2998.6|2990.1|0
1604929500000|2020-11-09 13:45:00|3000.6|2992.1|3000.6|2991.6|3000.6|2992.1|2995.6|2988.6|0
1604929800000|2020-11-09 13:50:00|3001.1|2992.1|2997.1|2989.1|3007.6|2999.6|2997.1|2988.6|1
1604930100000|2020-11-09 13:55:00|2996.6|2988.6|2991.6|2983.6|3002.1|2993.6|2989.6|2981.6|0
1604930400000|2020-11-09 14:00:00|2992.1|2984.1|2999.1|2991.1|2999.6|2991.6|2992.1|2984.1|0
1604930700000|2020-11-09 14:05:00|2999.6|2992.1|3003.6|2995.1|3004.1|2996.1|2999.1|2992.1|0
1604931000000|2020-11-09 14:10:00|3003.1|2994.6|2989.1|2981.1|3003.1|2994.6|2989.1|2981.1|0
1604931300000|2020-11-09 14:15:00|2989.6|2980.6|2990.1|2982.1|2992.1|2983.1|2987.6|2980.6|3
1604931600000|2020-11-09 14:20:00|2990.6|2982.6|2990.6|2982.1|2992.6|2984.6|2989.1|2981.6|0
1604931900000|2020-11-09 14:25:00|2990.1|2981.6|2982.6|2974.6|2991.6|2983.1|2982.6|2974.6|5
1604932200000|2020-11-09 14:30:00|2983.1|2974.1|2969.1|2957.6|2983.1|2974.1|2969.1|2956.6|0
1604932500000|2020-11-09 14:35:00|2968.6|2958.1|2967.1|2961.1|2970.1|2962.1|2966.6|2958.1|0
1604932800000|2020-11-09 14:40:00|2966.6|2960.6|2973.1|2966.6|2974.1|2968.6|2964.1|2957.6|1
1604933100000|2020-11-09 14:45:00|2976.6|2967.1|2980.1|2973.6|2983.1|2975.6|2976.6|2967.1|5
1604933400000|2020-11-09 14:50:00|2980.6|2973.1|2986.1|2978.6|2988.1|2981.1|2978.1|2970.6|2
1604933700000|2020-11-09 14:55:00|2985.6|2978.1|2987.1|2979.1|2988.1|2981.1|2984.6|2976.1|6
1604934000000|2020-11-09 15:00:00|2987.6|2980.1|2992.6|2985.1|2992.6|2985.6|2987.6|2980.1|33
1604934300000|2020-11-09 15:05:00|2993.1|2984.6|2985.6|2978.6|2993.1|2985.1|2985.1|2978.1|1
1604934600000|2020-11-09 15:10:00|2986.1|2979.1|2989.6|2982.6|2990.6|2983.1|2985.6|2979.1|4
1604934900000|2020-11-09 15:15:00|2990.1|2983.1|2996.1|2989.1|2997.6|2990.1|2988.1|2981.6|0
1604935200000|2020-11-09 15:20:00|2996.6|2988.6|2995.1|2988.1|2996.6|2989.6|2991.1|2984.6|3
1604935500000|2020-11-09 15:25:00|2995.6|2988.6|2996.1|2989.6|3000.1|2990.1|2993.6|2972.1|0
1604935800000|2020-11-09 15:30:00|2996.6|2990.6|2993.1|2986.6|3002.1|2995.1|2993.1|2986.6|0
1604936100000|2020-11-09 15:35:00|2992.6|2986.1|3001.1|2982.6|3002.1|2989.6|2991.1|2970.1|0
1604936400000|2020-11-09 15:40:00|3003.1|2983.6|2997.6|2991.1|3003.1|2994.6|2996.6|2979.1|0
1604936700000|2020-11-09 15:45:00|2997.1|2990.6|2991.6|2984.1|2999.1|2995.6|2986.6|2983.1|32
1604937000000|2020-11-09 15:50:00|2991.1|2984.6|2992.6|2986.1|2995.6|2988.6|2991.1|2984.6|0
1604937300000|2020-11-09 15:55:00|2992.1|2985.6|2991.6|2986.6|2994.6|2987.6|2986.1|2979.1|0
1604937600000|2020-11-09 16:00:00|2991.1|2987.1|2985.6|2979.1|2993.1|2987.1|2985.6|2978.6|3
1604937900000|2020-11-09 16:05:00|2986.1|2978.6|2992.1|2985.1|2992.6|2985.6|2984.6|2978.1|0
1604938200000|2020-11-09 16:10:00|2991.6|2984.6|2986.6|2978.6|2992.1|2985.1|2984.6|2978.6|0
1604938500000|2020-11-09 16:15:00|2986.1|2978.1|2985.6|2980.6|2988.1|2983.1|2984.6|2977.6|0
1604938800000|2020-11-09 16:20:00|2986.1|2981.1|2987.6|2974.6|2992.1|2981.1|2983.6|2971.1|21
1604939100000|2020-11-09 16:25:00|2987.1|2974.1|2996.6|2983.6|3008.6|2984.1|2983.1|2974.1|22
1604939400000|2020-11-09 16:30:00|2995.6|2984.1|2987.6|2965.6|3001.6|2984.1|2986.1|2964.1|50
1604939700000|2020-11-09 16:35:00|2990.6|2964.6|2990.6|2967.1|2990.6|2968.1|2990.1|2945.1|0
1604940000000|2020-11-09 16:40:00||2960.1||2960.1||2960.1||2953.1|0
1604940300000|2020-11-09 16:45:00||2953.1||2959.1||2966.1||2953.1|0
1604940600000|2020-11-09 16:50:00||2952.6||2957.6||2957.6||2946.1|0
1604940900000|2020-11-09 16:55:00||2973.1||2980.6||2980.6||2973.1|0
1604941200000|2020-11-09 17:00:00|2992.6|2959.6|2995.1|2956.6|3027.1|2959.6|2992.6|2952.1|1
1604941500000|2020-11-09 17:05:00|3002.1|2957.1|2997.6|2961.6|3008.1|2961.6|2978.6|2957.1|0
1604941800000|2020-11-09 17:10:00|3025.6|2953.6|2994.6|2956.6|3027.1|2958.6|2992.6|2933.1|0
1604942100000|2020-11-09 17:15:00|3001.6|2950.1|2994.6|2951.1|3001.6|2951.1|2994.6|2950.1|0
1604942400000|2020-11-09 17:20:00|3030.6|2944.6|2994.6|2946.1|3030.6|2946.1|2994.6|2933.1|0
1604942700000|2020-11-09 17:25:00|3001.6|2970.1|2996.6|2970.1|3032.1|2970.1|2996.6|2970.1|0
1604943000000|2020-11-09 17:30:00|3032.1|2960.6|2996.6|2962.1|3032.1|2962.1|2996.6|2960.6|0
1604943600000|2020-11-09 17:40:00||2954.6||2960.6||2960.6||2954.6|0
1604943900000|2020-11-09 17:45:00|3032.1|2959.6|2991.6|2957.6|3032.1|2967.1|2976.1|2953.6|0
1604944200000|2020-11-09 17:50:00||2950.6||2951.1||2951.1||2950.6|0
1604944500000|2020-11-09 17:55:00|3028.6|2951.6|2998.6|2952.1|3028.6|2952.1|2991.6|2951.6|0
1604944800000|2020-11-09 18:00:00|3030.1|2952.6|2998.6|2952.6|3030.1|2952.6|2998.6|2952.6|0
1604945100000|2020-11-09 18:05:00||2945.6||2953.1||2953.1||2945.6|0
1604945700000|2020-11-09 18:15:00||2942.1||2953.6||2953.6||2942.1|0
1604946000000|2020-11-09 18:20:00|3005.6|2954.1|2998.6|2954.6|3005.6|2954.6|2998.6|2940.1|0
1604946300000|2020-11-09 18:25:00|3005.6|2955.1|2998.6|2955.1|3005.6|2955.1|2998.6|2955.1|0
1604946600000|2020-11-09 18:30:00|3030.6|2955.6|2998.6|2956.1|3030.6|2956.1|2998.6|2948.6|0
1604946900000|2020-11-09 18:35:00|3005.6|2956.6|2998.6|2958.1|3005.6|2958.1|2998.6|2933.1|0
1604947200000|2020-11-09 18:40:00||2958.6||2958.1||2959.6||2933.1|0
1604947500000|2020-11-09 18:45:00||2958.6||2958.1||2958.6||2958.1|0
1604947800000|2020-11-09 18:50:00||2951.6||2952.1||2952.1||2951.6|0
1604948100000|2020-11-09 18:55:00||2945.1||2952.6||2952.6||2945.1|0
1604948400000|2020-11-09 19:00:00||2933.1||2953.1||2953.1||2933.1|0
1604949000000|2020-11-09 19:10:00||2933.1||2953.6||2953.6||2933.1|0
1604949600000|2020-11-09 19:20:00|3005.1|2954.1|2983.1|2947.1|3005.1|2954.1|2983.1|2946.6|0
1604949900000|2020-11-09 19:25:00|3020.6||2985.1||3020.6||2985.1||0
1604950500000|2020-11-09 19:35:00|3022.6|2940.1|2987.1|2948.1|3022.6|2948.1|2987.1|2940.1|0
1604950800000|2020-11-09 19:40:00|3022.6|2941.1|2987.1|2949.1|3022.6|2949.1|2987.1|2941.1|0
1604951400000|2020-11-09 19:50:00|2994.1|2933.1|2987.1|2950.6|2994.1|2950.6|2987.1|2933.1|0
1604951700000|2020-11-09 19:55:00|3022.1|2951.1|2987.1|2952.1|3022.1|2952.1|2987.1|2951.1|0
1604952000000|2020-11-09 20:00:00|3020.6|2949.6|2987.1|2951.6|3020.6|2951.6|2987.1|2933.1|0
1604952300000|2020-11-09 20:05:00|2994.1|2952.1|2987.1|2946.6|2994.1|2952.1|2987.1|2933.1|0
1604952600000|2020-11-09 20:10:00||2933.1||2947.1||2947.1||2933.1|0
1604952900000|2020-11-09 20:15:00|2994.1|2947.6|2989.1|2948.1|3023.6|2948.1|2987.1|2933.1|0
1604953200000|2020-11-09 20:20:00|3018.6|2941.1|2984.1|2947.6|3018.6|2947.6|2984.1|2933.1|0
1604953500000|2020-11-09 20:25:00||2941.1||2941.6||2943.6||2933.1|0
1604953800000|2020-11-09 20:30:00|2991.1|2942.1|2991.1|2943.6|2991.1|2943.6|2991.1|2936.1|0
1604954100000|2020-11-09 20:35:00||2936.6||2944.1||2944.1||2936.6|0
1604954400000|2020-11-09 20:40:00|2997.6|2944.6|2990.6|2951.1|2997.6|2953.1|2990.6|2933.1|0
1604954700000|2020-11-09 20:45:00|2990.1|2933.1|2985.6|2949.1|3012.1|2949.1|2983.1|2933.1|0
1604955000000|2020-11-09 20:50:00|3009.1|2933.1|2980.1|2945.6|3009.1|2947.1|2975.6|2933.1|0
1604955300000|2020-11-09 20:55:00|2986.6|2938.6|2981.6|2943.6|2993.1|2943.6|2980.1|2936.6|0
1604991600000|2020-11-10 07:00:00|2992.6|2913.1|3007.6|2916.1|3007.6|2921.6|2992.6|2913.1|0
1604991900000|2020-11-10 07:05:00|3007.1|2916.6|3007.1|2916.6|3007.1|2916.6|3007.1|2916.6|0
1604992200000|2020-11-10 07:10:00||2917.1||2917.1||2917.1||2917.1|0
1604993100000|2020-11-10 07:25:00|2998.6|2946.6|2998.6|2946.6|2998.6|2946.6|2998.6|2946.6|0
1604993400000|2020-11-10 07:30:00||2947.1||2947.1||2947.1||2947.1|0
1604993700000|2020-11-10 07:35:00||2947.6||2952.6||2952.6||2947.1|0
1604994000000|2020-11-10 07:40:00||2953.1||2952.6||2954.1||2947.6|0
1604994300000|2020-11-10 07:45:00||2947.6||2952.1||2953.1||2947.1|0
1604994600000|2020-11-10 07:50:00||2951.6||2947.1||2951.6||2946.6|0
1604994900000|2020-11-10 07:55:00||2935.1||2973.1||2973.1||2935.1|0
1604995200000|2020-11-10 08:00:00|2998.1|2974.1|2991.1|2977.1|2998.1|2984.1|2991.1|2954.1|0
1604995500000|2020-11-10 08:05:00|2990.6|2977.6|2991.6|2986.1|2997.1|2992.1|2987.6|2971.1|50
1604995800000|2020-11-10 08:10:00|2991.1|2985.6|2982.1|2973.1|2991.1|2985.6|2982.1|2973.1|10
1604996100000|2020-11-10 08:15:00|2981.1|2972.6|2974.1|2965.6|2981.1|2972.6|2974.1|2965.6|0
1604996400000|2020-11-10 08:20:00|2974.6|2966.1|2977.1|2969.1|2985.1|2978.6|2974.6|2966.1|0
1604996700000|2020-11-10 08:25:00|2976.1|2968.6|2967.1|2959.1|2976.1|2968.6|2966.6|2958.1|26
1604997000000|2020-11-10 08:30:00|2966.6|2958.6|2952.1|2942.1|2966.6|2958.6|2951.6|2928.6|2
1604997300000|2020-11-10 08:35:00|2952.6|2941.6|2954.1|2929.6|2956.6|2942.1|2947.1|2926.6|0
1604997600000|2020-11-10 08:40:00|2954.6|2930.1|2947.1|2942.1|2956.6|2943.1|2944.1|2926.6|12
1604997900000|2020-11-10 08:45:00|2947.6|2942.6|2944.1|2934.1|2948.6|2943.1|2942.1|2928.1|0
1604998200000|2020-11-10 08:50:00|2943.6|2934.6|2935.6|2931.1|2943.6|2938.1|2935.1|2929.1|12
1604998500000|2020-11-10 08:55:00|2935.1|2931.6|2935.1|2929.6|2935.6|2932.6|2935.1|2929.1|2
1604998800000|2020-11-10 09:00:00|2935.6|2929.1|2939.1|2934.1|2939.1|2934.1|2935.1|2928.6|13
1604999100000|2020-11-10 09:05:00|2939.6|2933.6|2938.1|2931.6|2955.6|2935.6|2937.6|2922.6|1
1604999400000|2020-11-10 09:10:00|2937.6|2931.1|2936.1|2930.1|2937.6|2931.6|2934.6|2927.6|3
1604999700000|2020-11-10 09:15:00||2930.6||2930.1||2931.1||2928.1|0
1605000000000|2020-11-10 09:20:00|2935.6|2929.6|2936.6|2932.1|2936.6|2932.1|2935.1|2929.1|2
1605000300000|2020-11-10 09:25:00|2937.1|2932.6|2937.6|2932.6|2937.6|2933.1|2936.6|2929.6|1
1605000600000|2020-11-10 09:30:00|2938.1|2931.6|2936.1|2931.6|2940.1|2932.1|2935.6|2921.6|0
1605000900000|2020-11-10 09:35:00|2936.6|2932.1|2937.1|2932.6|2939.1|2935.1|2936.1|2930.6|1
1605001200000|2020-11-10 09:40:00|2936.6|2932.1|2930.6|2927.1|2936.6|2932.6|2930.6|2925.6|2
1605001500000|2020-11-10 09:45:00|2933.1|2927.6|2934.6|2930.1|2959.1|2930.1|2932.6|2915.6|1
1605001800000|2020-11-10 09:50:00|2935.1|2930.6|2938.1|2925.6|2941.1|2932.1|2935.1|2923.1|0
1605002100000|2020-11-10 09:55:00|2937.6|2924.6|2932.6|2922.6|2939.6|2931.1|2930.1|2922.6|4
1605002400000|2020-11-10 10:00:00|2932.1|2922.1|2928.6|2922.6|2932.1|2924.1|2928.1|2921.1|0
1605002700000|2020-11-10 10:05:00|2928.1|2922.1|2922.6|2917.6|2928.1|2922.1|2922.6|2917.6|1
1605003000000|2020-11-10 10:10:00|2921.6|2916.6|2923.6|2915.1|2924.6|2920.6|2921.6|2915.1|8
1605003300000|2020-11-10 10:15:00|2924.1|2915.6|2927.6|2923.1|2927.6|2923.1|2924.1|2915.6|3
1605003600000|2020-11-10 10:20:00|2928.1|2923.6|2928.1|2922.6|2930.6|2925.6|2928.1|2921.6|0
1605003900000|2020-11-10 10:25:00|2928.6|2923.1|2935.1|2930.6|2935.1|2930.6|2928.6|2921.1|0
1605004200000|2020-11-10 10:30:00|2935.6|2930.1|2937.6|2933.1|2937.6|2933.1|2935.6|2929.1|0
1605004500000|2020-11-10 10:35:00|2936.6|2932.6|2934.6|2929.1|2936.6|2932.6|2934.6|2928.6|4
1605004800000|2020-11-10 10:40:00|2935.1|2929.6|2936.6|2930.6|2939.6|2935.1|2935.1|2928.6|4
1605005100000|2020-11-10 10:45:00|2937.1|2931.1|2940.6|2936.1|2940.6|2936.1|2937.1|2931.1|1
1605005400000|2020-11-10 10:50:00|2941.1|2936.6|2937.1|2932.6|2941.6|2937.1|2935.6|2929.1|2
1605005700000|2020-11-10 10:55:00|2936.6|2932.1|2937.1|2931.6|2937.1|2932.6|2936.1|2929.6|0
1605006000000|2020-11-10 11:00:00|2936.6|2931.1|2938.6|2934.1|2938.6|2934.1|2934.1|2927.6|2
1605006300000|2020-11-10 11:05:00|2939.1|2933.6|2940.6|2932.6|2940.6|2936.1|2939.1|2932.1|0
1605006600000|2020-11-10 11:10:00|2940.1|2933.1|2940.6|2935.6|2940.6|2936.1|2936.6|2931.1|1
1605006900000|2020-11-10 11:15:00||2935.1||2935.1||2936.1||2934.1|0
1605007200000|2020-11-10 11:20:00|2941.1|2934.6|2941.6|2936.6|2941.6|2937.1|2941.1|2934.6|0
1605007500000|2020-11-10 11:25:00|2942.1|2937.1|2942.1|2935.6|2942.1|2937.6|2942.1|2933.6|4
1605007800000|2020-11-10 11:30:00|2941.1|2936.1|2940.6|2936.1|2941.1|2937.1|2940.1|2934.1|1
1605008100000|2020-11-10 11:35:00|2941.1|2935.6|2942.1|2936.1|2942.1|2937.6|2941.1|2935.1|2
1605008400000|2020-11-10 11:40:00|2942.6|2936.6|2944.1|2939.6|2944.1|2939.6|2942.6|2934.6|0
1605008700000|2020-11-10 11:45:00|2944.6|2940.1|2951.1|2945.6|2952.1|2947.6|2944.6|2940.1|6
1605009000000|2020-11-10 11:50:00|2951.6|2946.1|2951.1|2945.1|2956.1|2951.6|2951.1|2944.6|0
1605009300000|2020-11-10 11:55:00|2950.6|2944.6|2951.6|2946.6|2951.6|2947.1|2948.1|2942.1|0
1605009600000|2020-11-10 12:00:00|2952.1|2942.1|2952.6|2946.6|2959.1|2950.1|2952.1|2939.6|4
1605009900000|2020-11-10 12:05:00|2952.1|2946.1|2952.6|2946.6|2955.1|2950.1|2951.6|2945.6|0
1605010200000|2020-11-10 12:10:00|2952.1|2947.1|2952.6|2948.1|2952.6|2948.1|2951.6|2945.6|2
1605010500000|2020-11-10 12:15:00|2953.1|2947.6|2960.6|2955.6|2960.6|2956.1|2953.1|2947.6|0
1605010800000|2020-11-10 12:20:00|2961.1|2956.1|2966.1|2959.6|2989.6|2960.1|2961.1|2949.1|3
1605011100000|2020-11-10 12:25:00|2965.1|2960.1|2964.1|2957.6|2965.1|2961.6|2964.1|2957.1|0
1605011400000|2020-11-10 12:30:00|2964.6|2957.1|2965.1|2959.6|2966.1|2961.6|2964.6|2957.1|2
1605011700000|2020-11-10 12:35:00|2965.6|2960.1|2968.1|2963.6|2968.1|2963.6|2965.6|2960.1|2
1605012000000|2020-11-10 12:40:00|2967.6|2963.1|2966.1|2960.6|2967.6|2963.6|2966.1|2959.6|0
1605012300000|2020-11-10 12:45:00|2966.6|2961.1|2966.6|2962.1|2966.6|2962.1|2966.6|2959.6|0
1605012600000|2020-11-10 12:50:00|2967.1|2961.6|2967.6|2962.1|2967.6|2963.1|2967.1|2960.1|4
1605012900000|2020-11-10 12:55:00|2967.1|2962.6|2962.6|2956.1|2967.1|2962.6|2962.6|2956.1|2
1605013200000|2020-11-10 13:00:00|2962.1|2956.6|2962.1|2956.1|2962.1|2959.1|2962.1|2956.1|8
1605013500000|2020-11-10 13:05:00|2961.6|2955.6|2963.6|2958.1|2963.6|2959.1|2961.1|2954.6|2
1605013800000|2020-11-10 13:10:00|2963.1|2957.6|2961.6|2955.1|2963.1|2957.6|2961.6|2955.1|0
1605014100000|2020-11-10 13:15:00|2962.1|2955.6|2964.1|2959.6|2964.1|2959.6|2962.1|2955.6|0
1605014400000|2020-11-10 13:20:00|2964.6|2960.1|2967.1|2962.6|2967.1|2962.6|2964.6|2959.1|2
1605014700000|2020-11-10 13:25:00|2967.6|2963.1|2969.1|2963.1|2969.1|2964.6|2967.6|2963.1|0
1605015000000|2020-11-10 13:30:00||2962.6||2963.6||2964.6||2962.6|0
1605015300000|2020-11-10 13:35:00|2969.6|2963.1|2971.6|2965.1|2971.6|2967.1|2969.6|2963.1|0
1605015600000|2020-11-10 13:40:00|2971.1|2964.6|2965.6|2958.6|2971.1|2964.6|2965.6|2958.6|0
1605015900000|2020-11-10 13:45:00|2966.1|2959.1|2976.1|2971.6|2976.1|2971.6|2966.1|2959.1|0
1605016200000|2020-11-10 13:50:00|2976.6|2972.1|2975.1|2970.6|2979.6|2974.6|2974.6|2968.1|0
1605016500000|2020-11-10 13:55:00|2975.6|2971.1|2978.6|2972.1|2978.6|2974.1|2975.6|2970.6|0
1605016800000|2020-11-10 14:00:00|2978.1|2971.6|2983.1|2978.1|2983.1|2978.6|2975.6|2961.6|0
1605017100000|2020-11-10 14:05:00|2983.6|2978.6|2987.6|2981.1|2987.6|2983.1|2983.6|2977.6|0
1605017400000|2020-11-10 14:10:00|2986.6|2980.6|2984.6|2978.1|2986.6|2983.1|2984.6|2978.1|0
1605017700000|2020-11-10 14:15:00|2984.1|2978.6|2984.1|2979.1|2984.1|2980.1|2982.6|2976.1|0
1605018000000|2020-11-10 14:20:00|2983.1|2978.6|2983.6|2978.1|2983.6|2979.1|2981.1|2975.1|0
1605018300000|2020-11-10 14:25:00|2984.1|2977.6|2982.6|2977.1|2984.6|2980.1|2982.6|2975.6|0
1605018600000|2020-11-10 14:30:00|2982.1|2976.6|2979.1|2971.6|2982.1|2976.6|2973.6|2969.1|29
1605018900000|2020-11-10 14:35:00|2978.6|2971.1|2966.6|2962.1|2978.6|2971.6|2966.6|2961.1|0
1605019200000|2020-11-10 14:40:00|2966.1|2961.6|2964.6|2957.6|2966.1|2961.6|2964.6|2956.6|25
1605019500000|2020-11-10 14:45:00|2964.1|2957.1|2958.6|2954.1|2964.1|2958.1|2956.1|2947.1|0
1605019800000|2020-11-10 14:50:00|2959.1|2953.6|2965.1|2957.1|2965.1|2960.6|2959.1|2953.6|0
1605020100000|2020-11-10 14:55:00|2962.1|2957.6|2965.1|2958.6|2965.1|2960.6|2961.1|2957.1|1
1605020400000|2020-11-10 15:00:00|2964.1|2959.1|2962.1|2957.6|2964.1|2959.6|2962.1|2955.1|0
1605020700000|2020-11-10 15:05:00|2962.6|2957.1|2960.6|2955.6|2964.1|2959.6|2960.6|2953.1|6
1605021000000|2020-11-10 15:10:00|2961.1|2956.1|2962.6|2954.1|2965.6|2961.1|2961.1|2954.1|0
1605021300000|2020-11-10 15:15:00|2962.1|2954.6|2962.1|2955.1|2962.1|2957.6|2962.1|2953.6|0
1605021600000|2020-11-10 15:20:00|2961.6|2954.6|2952.1|2943.6|2961.6|2954.6|2952.1|2943.6|0
1605021900000|2020-11-10 15:25:00|2951.6|2944.1|2945.1|2935.6|2951.6|2945.6|2945.1|2935.6|0
1605022200000|2020-11-10 15:30:00|2944.6|2936.1|2942.1|2937.6|2944.6|2938.1|2939.1|2935.1|9
1605022500000|2020-11-10 15:35:00|2942.6|2937.1|2935.6|2927.1|2942.6|2937.1|2935.6|2922.6|0
1605022800000|2020-11-10 15:40:00|2936.1|2927.6|2938.1|2932.1|2943.1|2932.1|2936.1|2914.6|1
1605023100000|2020-11-10 15:45:00|2938.6|2932.6|2945.6|2941.1|2945.6|2941.1|2938.6|2932.6|0
1605023400000|2020-11-10 15:50:00|2946.1|2940.6|2946.6|2940.6|2946.6|2942.6|2946.1|2940.1|0
1605023700000|2020-11-10 15:55:00||2940.1||2939.1||2941.1||2937.1|0
1605024000000|2020-11-10 16:00:00|2946.1|2939.6|2948.6|2943.1|2948.6|2944.1|2946.1|2938.6|10
1605024300000|2020-11-10 16:05:00||2942.6||2942.6||2943.6||2941.1|0
1605024600000|2020-11-10 16:10:00||2943.1||2942.1||2944.6||2941.6|6
1605024900000|2020-11-10 16:15:00|2948.1|2941.6|2946.6|2939.6|2948.1|2941.6|2946.6|2938.1|0
1605025200000|2020-11-10 16:20:00||2940.1||2940.6||2940.6||2938.6|1
1605025500000|2020-11-10 16:25:00|2947.1|2941.1|2952.1|2937.6|2955.1|2944.6|2947.1|2924.6|0
1605025800000|2020-11-10 16:30:00|2963.6|2939.1|2951.6|2933.6|2963.6|2940.6|2944.6|2933.6|0
1605026100000|2020-11-10 16:35:00|2950.6|2934.1|2953.1|2926.1|2955.6|2934.6|2949.6|2925.1|0
1605026400000|2020-11-10 16:40:00|2952.6|2926.6|2955.6|2931.6|2959.6|2933.1|2952.6|2926.6|0
1605026700000|2020-11-10 16:45:00|2956.1|2932.1|2957.1|2931.1|2960.1|2932.1|2953.6|2929.1|0
1605027000000|2020-11-10 16:50:00|2956.1|2930.6|2958.1|2924.6|2964.1|2931.6|2955.1|2924.6|0
1605027300000|2020-11-10 16:55:00|2964.1||2964.1||2964.1||2964.1||0
1605027600000|2020-11-10 17:00:00|2967.6||2963.6||2967.6||2963.6||0
1605027900000|2020-11-10 17:05:00|2967.6||2963.1||2967.6||2962.1||0
1605028200000|2020-11-10 17:10:00|2967.6||2963.1||2967.6||2962.6||0
1605028800000|2020-11-10 17:20:00|2969.6||2968.6||2980.6||2968.6||0
1605029700000|2020-11-10 17:35:00|2975.1||2967.6||2975.1||2967.6||0
1605030600000|2020-11-10 17:50:00|2974.1||2967.1||2974.1||2967.1||0
1605030900000|2020-11-10 17:55:00|2989.1||2966.6||2989.1||2966.6||0
1605031800000|2020-11-10 18:10:00|2986.6||2966.1||2986.6||2966.1||0
1605032100000|2020-11-10 18:15:00|2986.6||2965.6||2986.6||2965.6||0
1605032400000|2020-11-10 18:20:00|2983.1||2965.1||2983.1||2965.1||0
1605033600000|2020-11-10 18:40:00|2983.1||2964.1||2985.1||2964.1||0
1605034500000|2020-11-10 18:55:00|2989.1||2963.1||2989.1||2963.1||0
1605034800000|2020-11-10 19:00:00|2969.6||2962.6||2969.6||2962.6||0
1605035100000|2020-11-10 19:05:00|2987.6||2962.1||2987.6||2962.1||0
1605035400000|2020-11-10 19:10:00|2986.1||2961.6||2986.1||2961.6||0
1605036000000|2020-11-10 19:20:00|2968.1||2961.1||2968.1||2961.1||0
1605037800000|2020-11-10 19:50:00|2967.6||2960.1||2967.6||2960.1||0
1605038100000|2020-11-10 19:55:00|2966.6||2961.6||2966.6||2961.6||0
1605038400000|2020-11-10 20:00:00|2960.6|2925.1|2960.6|2930.6|2960.6|2930.6|2960.6|2925.1|0
1605038700000|2020-11-10 20:05:00||2924.6||2924.6||2924.6||2924.6|0
1605039000000|2020-11-10 20:10:00|2984.6||2972.1||2984.6||2966.6||0
1605039600000|2020-11-10 20:20:00|2978.6||2971.1||2987.6||2971.1||0
1605039900000|2020-11-10 20:25:00|2987.6||2969.6||2987.6||2969.6||0
1605040200000|2020-11-10 20:30:00|2987.6||2968.1||2987.6||2968.1||0
1605040500000|2020-11-10 20:35:00|2974.6||2963.1||2985.1||2958.1||0
1605040800000|2020-11-10 20:40:00|2983.6||2961.6||2986.1||2961.6||0
1605041400000|2020-11-10 20:50:00|2968.1||2958.6||2987.6||2958.6||0
1605041700000|2020-11-10 20:55:00|2983.6||2983.6||2989.6||2956.6||0
1604991600000|2020-11-10 07:00:00|2992.6|2913.1|3007.6|2916.1|3007.6|2921.6|2992.6|2913.1|0
1604991900000|2020-11-10 07:05:00|3007.1|2916.6|3007.1|2916.6|3007.1|2916.6|3007.1|2916.6|0
1604992200000|2020-11-10 07:10:00||2917.1||2917.1||2917.1||2917.1|0
1604993100000|2020-11-10 07:25:00|2998.6|2946.6|2998.6|2946.6|2998.6|2946.6|2998.6|2946.6|0
1604993400000|2020-11-10 07:30:00||2947.1||2947.1||2947.1||2947.1|0
1604993700000|2020-11-10 07:35:00||2947.6||2952.6||2952.6||2947.1|0
1604994000000|2020-11-10 07:40:00||2953.1||2952.6||2954.1||2947.6|0
1604994300000|2020-11-10 07:45:00||2947.6||2952.1||2953.1||2947.1|0
1604994600000|2020-11-10 07:50:00||2951.6||2947.1||2951.6||2946.6|0
1604994900000|2020-11-10 07:55:00||2935.1||2973.1||2973.1||2935.1|0
1604995200000|2020-11-10 08:00:00|2998.1|2974.1|2991.1|2977.1|2998.1|2984.1|2991.1|2954.1|0
1604995500000|2020-11-10 08:05:00|2990.6|2977.6|2991.6|2986.1|2997.1|2992.1|2987.6|2971.1|50
1604995800000|2020-11-10 08:10:00|2991.1|2985.6|2982.1|2973.1|2991.1|2985.6|2982.1|2973.1|10
1604996100000|2020-11-10 08:15:00|2981.1|2972.6|2974.1|2965.6|2981.1|2972.6|2974.1|2965.6|0
1604996400000|2020-11-10 08:20:00|2974.6|2966.1|2977.1|2969.1|2985.1|2978.6|2974.6|2966.1|0
1604996700000|2020-11-10 08:25:00|2976.1|2968.6|2967.1|2959.1|2976.1|2968.6|2966.6|2958.1|26
1604997000000|2020-11-10 08:30:00|2966.6|2958.6|2952.1|2942.1|2966.6|2958.6|2951.6|2928.6|2
1604997300000|2020-11-10 08:35:00|2952.6|2941.6|2954.1|2929.6|2956.6|2942.1|2947.1|2926.6|0
1604997600000|2020-11-10 08:40:00|2954.6|2930.1|2947.1|2942.1|2956.6|2943.1|2944.1|2926.6|12
1604997900000|2020-11-10 08:45:00|2947.6|2942.6|2944.1|2934.1|2948.6|2943.1|2942.1|2928.1|0
1604998200000|2020-11-10 08:50:00|2943.6|2934.6|2935.6|2931.1|2943.6|2938.1|2935.1|2929.1|12
1604998500000|2020-11-10 08:55:00|2935.1|2931.6|2935.1|2929.6|2935.6|2932.6|2935.1|2929.1|2
1604998800000|2020-11-10 09:00:00|2935.6|2929.1|2939.1|2934.1|2939.1|2934.1|2935.1|2928.6|13
1604999100000|2020-11-10 09:05:00|2939.6|2933.6|2938.1|2931.6|2955.6|2935.6|2937.6|2922.6|1
1604999400000|2020-11-10 09:10:00|2937.6|2931.1|2936.1|2930.1|2937.6|2931.6|2934.6|2927.6|3
1604999700000|2020-11-10 09:15:00||2930.6||2930.1||2931.1||2928.1|0
1605000000000|2020-11-10 09:20:00|2935.6|2929.6|2936.6|2932.1|2936.6|2932.1|2935.1|2929.1|2
1605000300000|2020-11-10 09:25:00|2937.1|2932.6|2937.6|2932.6|2937.6|2933.1|2936.6|2929.6|1
1605000600000|2020-11-10 09:30:00|2938.1|2931.6|2936.1|2931.6|2940.1|2932.1|2935.6|2921.6|0
1605000900000|2020-11-10 09:35:00|2936.6|2932.1|2937.1|2932.6|2939.1|2935.1|2936.1|2930.6|1
1605001200000|2020-11-10 09:40:00|2936.6|2932.1|2930.6|2927.1|2936.6|2932.6|2930.6|2925.6|2
1605001500000|2020-11-10 09:45:00|2933.1|2927.6|2934.6|2930.1|2959.1|2930.1|2932.6|2915.6|1
1605001800000|2020-11-10 09:50:00|2935.1|2930.6|2938.1|2925.6|2941.1|2932.1|2935.1|2923.1|0
1605002100000|2020-11-10 09:55:00|2937.6|2924.6|2932.6|2922.6|2939.6|2931.1|2930.1|2922.6|4
1605002400000|2020-11-10 10:00:00|2932.1|2922.1|2928.6|2922.6|2932.1|2924.1|2928.1|2921.1|0
1605002700000|2020-11-10 10:05:00|2928.1|2922.1|2922.6|2917.6|2928.1|2922.1|2922.6|2917.6|1
1605003000000|2020-11-10 10:10:00|2921.6|2916.6|2923.6|2915.1|2924.6|2920.6|2921.6|2915.1|8
1605003300000|2020-11-10 10:15:00|2924.1|2915.6|2927.6|2923.1|2927.6|2923.1|2924.1|2915.6|3
1605003600000|2020-11-10 10:20:00|2928.1|2923.6|2928.1|2922.6|2930.6|2925.6|2928.1|2921.6|0
1605003900000|2020-11-10 10:25:00|2928.6|2923.1|2935.1|2930.6|2935.1|2930.6|2928.6|2921.1|0
1605004200000|2020-11-10 10:30:00|2935.6|2930.1|2937.6|2933.1|2937.6|2933.1|2935.6|2929.1|0
1605004500000|2020-11-10 10:35:00|2936.6|2932.6|2934.6|2929.1|2936.6|2932.6|2934.6|2928.6|4
1605004800000|2020-11-10 10:40:00|2935.1|2929.6|2936.6|2930.6|2939.6|2935.1|2935.1|2928.6|4
1605005100000|2020-11-10 10:45:00|2937.1|2931.1|2940.6|2936.1|2940.6|2936.1|2937.1|2931.1|1
1605005400000|2020-11-10 10:50:00|2941.1|2936.6|2937.1|2932.6|2941.6|2937.1|2935.6|2929.1|2
1605005700000|2020-11-10 10:55:00|2936.6|2932.1|2937.1|2931.6|2937.1|2932.6|2936.1|2929.6|0
1605006000000|2020-11-10 11:00:00|2936.6|2931.1|2938.6|2934.1|2938.6|2934.1|2934.1|2927.6|2
1605006300000|2020-11-10 11:05:00|2939.1|2933.6|2940.6|2932.6|2940.6|2936.1|2939.1|2932.1|0
1605006600000|2020-11-10 11:10:00|2940.1|2933.1|2940.6|2935.6|2940.6|2936.1|2936.6|2931.1|1
1605006900000|2020-11-10 11:15:00||2935.1||2935.1||2936.1||2934.1|0
1605007200000|2020-11-10 11:20:00|2941.1|2934.6|2941.6|2936.6|2941.6|2937.1|2941.1|2934.6|0
1605007500000|2020-11-10 11:25:00|2942.1|2937.1|2942.1|2935.6|2942.1|2937.6|2942.1|2933.6|4
1605007800000|2020-11-10 11:30:00|2941.1|2936.1|2940.6|2936.1|2941.1|2937.1|2940.1|2934.1|1
1605008100000|2020-11-10 11:35:00|2941.1|2935.6|2942.1|2936.1|2942.1|2937.6|2941.1|2935.1|2
1605008400000|2020-11-10 11:40:00|2942.6|2936.6|2944.1|2939.6|2944.1|2939.6|2942.6|2934.6|0
1605008700000|2020-11-10 11:45:00|2944.6|2940.1|2951.1|2945.6|2952.1|2947.6|2944.6|2940.1|6
1605009000000|2020-11-10 11:50:00|2951.6|2946.1|2951.1|2945.1|2956.1|2951.6|2951.1|2944.6|0
1605009300000|2020-11-10 11:55:00|2950.6|2944.6|2951.6|2946.6|2951.6|2947.1|2948.1|2942.1|0
1605009600000|2020-11-10 12:00:00|2952.1|2942.1|2952.6|2946.6|2959.1|2950.1|2952.1|2939.6|4
1605009900000|2020-11-10 12:05:00|2952.1|2946.1|2952.6|2946.6|2955.1|2950.1|2951.6|2945.6|0
1605010200000|2020-11-10 12:10:00|2952.1|2947.1|2952.6|2948.1|2952.6|2948.1|2951.6|2945.6|2
1605010500000|2020-11-10 12:15:00|2953.1|2947.6|2960.6|2955.6|2960.6|2956.1|2953.1|2947.6|0
1605010800000|2020-11-10 12:20:00|2961.1|2956.1|2966.1|2959.6|2989.6|2960.1|2961.1|2949.1|3
1605011100000|2020-11-10 12:25:00|2965.1|2960.1|2964.1|2957.6|2965.1|2961.6|2964.1|2957.1|0
1605011400000|2020-11-10 12:30:00|2964.6|2957.1|2965.1|2959.6|2966.1|2961.6|2964.6|2957.1|2
1605011700000|2020-11-10 12:35:00|2965.6|2960.1|2968.1|2963.6|2968.1|2963.6|2965.6|2960.1|2
1605012000000|2020-11-10 12:40:00|2967.6|2963.1|2966.1|2960.6|2967.6|2963.6|2966.1|2959.6|0
1605012300000|2020-11-10 12:45:00|2966.6|2961.1|2966.6|2962.1|2966.6|2962.1|2966.6|2959.6|0
1605012600000|2020-11-10 12:50:00|2967.1|2961.6|2967.6|2962.1|2967.6|2963.1|2967.1|2960.1|4
1605012900000|2020-11-10 12:55:00|2967.1|2962.6|2962.6|2956.1|2967.1|2962.6|2962.6|2956.1|2
1605013200000|2020-11-10 13:00:00|2962.1|2956.6|2962.1|2956.1|2962.1|2959.1|2962.1|2956.1|8
1605013500000|2020-11-10 13:05:00|2961.6|2955.6|2963.6|2958.1|2963.6|2959.1|2961.1|2954.6|2
1605013800000|2020-11-10 13:10:00|2963.1|2957.6|2961.6|2955.1|2963.1|2957.6|2961.6|2955.1|0
1605014100000|2020-11-10 13:15:00|2962.1|2955.6|2964.1|2959.6|2964.1|2959.6|2962.1|2955.6|0
1605014400000|2020-11-10 13:20:00|2964.6|2960.1|2967.1|2962.6|2967.1|2962.6|2964.6|2959.1|2
1605014700000|2020-11-10 13:25:00|2967.6|2963.1|2969.1|2963.1|2969.1|2964.6|2967.6|2963.1|0
1605015000000|2020-11-10 13:30:00||2962.6||2963.6||2964.6||2962.6|0
1605015300000|2020-11-10 13:35:00|2969.6|2963.1|2971.6|2965.1|2971.6|2967.1|2969.6|2963.1|0
1605015600000|2020-11-10 13:40:00|2971.1|2964.6|2965.6|2958.6|2971.1|2964.6|2965.6|2958.6|0
1605015900000|2020-11-10 13:45:00|2966.1|2959.1|2976.1|2971.6|2976.1|2971.6|2966.1|2959.1|0
1605016200000|2020-11-10 13:50:00|2976.6|2972.1|2975.1|2970.6|2979.6|2974.6|2974.6|2968.1|0
1605016500000|2020-11-10 13:55:00|2975.6|2971.1|2978.6|2972.1|2978.6|2974.1|2975.6|2970.6|0
1605016800000|2020-11-10 14:00:00|2978.1|2971.6|2983.1|2978.1|2983.1|2978.6|2975.6|2961.6|0
1605017100000|2020-11-10 14:05:00|2983.6|2978.6|2987.6|2981.1|2987.6|2983.1|2983.6|2977.6|0
1605017400000|2020-11-10 14:10:00|2986.6|2980.6|2984.6|2978.1|2986.6|2983.1|2984.6|2978.1|0
1605017700000|2020-11-10 14:15:00|2984.1|2978.6|2984.1|2979.1|2984.1|2980.1|2982.6|2976.1|0
1605018000000|2020-11-10 14:20:00|2983.1|2978.6|2983.6|2978.1|2983.6|2979.1|2981.1|2975.1|0
1605018300000|2020-11-10 14:25:00|2984.1|2977.6|2982.6|2977.1|2984.6|2980.1|2982.6|2975.6|0
1605018600000|2020-11-10 14:30:00|2982.1|2976.6|2979.1|2971.6|2982.1|2976.6|2973.6|2969.1|29
1605018900000|2020-11-10 14:35:00|2978.6|2971.1|2966.6|2962.1|2978.6|2971.6|2966.6|2961.1|0
1605019200000|2020-11-10 14:40:00|2966.1|2961.6|2964.6|2957.6|2966.1|2961.6|2964.6|2956.6|25
1605019500000|2020-11-10 14:45:00|2964.1|2957.1|2958.6|2954.1|2964.1|2958.1|2956.1|2947.1|0
1605019800000|2020-11-10 14:50:00|2959.1|2953.6|2965.1|2957.1|2965.1|2960.6|2959.1|2953.6|0
1605020100000|2020-11-10 14:55:00|2962.1|2957.6|2965.1|2958.6|2965.1|2960.6|2961.1|2957.1|1
1605020400000|2020-11-10 15:00:00|2964.1|2959.1|2962.1|2957.6|2964.1|2959.6|2962.1|2955.1|0
1605020700000|2020-11-10 15:05:00|2962.6|2957.1|2960.6|2955.6|2964.1|2959.6|2960.6|2953.1|6
1605021000000|2020-11-10 15:10:00|2961.1|2956.1|2962.6|2954.1|2965.6|2961.1|2961.1|2954.1|0
1605021300000|2020-11-10 15:15:00|2962.1|2954.6|2962.1|2955.1|2962.1|2957.6|2962.1|2953.6|0
1605021600000|2020-11-10 15:20:00|2961.6|2954.6|2952.1|2943.6|2961.6|2954.6|2952.1|2943.6|0
1605021900000|2020-11-10 15:25:00|2951.6|2944.1|2945.1|2935.6|2951.6|2945.6|2945.1|2935.6|0
1605022200000|2020-11-10 15:30:00|2944.6|2936.1|2942.1|2937.6|2944.6|2938.1|2939.1|2935.1|9
1605022500000|2020-11-10 15:35:00|2942.6|2937.1|2935.6|2927.1|2942.6|2937.1|2935.6|2922.6|0
1605022800000|2020-11-10 15:40:00|2936.1|2927.6|2938.1|2932.1|2943.1|2932.1|2936.1|2914.6|1
1605023100000|2020-11-10 15:45:00|2938.6|2932.6|2945.6|2941.1|2945.6|2941.1|2938.6|2932.6|0
1605023400000|2020-11-10 15:50:00|2946.1|2940.6|2946.6|2940.6|2946.6|2942.6|2946.1|2940.1|0
1605023700000|2020-11-10 15:55:00||2940.1||2939.1||2941.1||2937.1|0
1605024000000|2020-11-10 16:00:00|2946.1|2939.6|2948.6|2943.1|2948.6|2944.1|2946.1|2938.6|10
1605024300000|2020-11-10 16:05:00||2942.6||2942.6||2943.6||2941.1|0
1605024600000|2020-11-10 16:10:00||2943.1||2942.1||2944.6||2941.6|6
1605024900000|2020-11-10 16:15:00|2948.1|2941.6|2946.6|2939.6|2948.1|2941.6|2946.6|2938.1|0
1605025200000|2020-11-10 16:20:00||2940.1||2940.6||2940.6||2938.6|1
1605025500000|2020-11-10 16:25:00|2947.1|2941.1|2952.1|2937.6|2955.1|2944.6|2947.1|2924.6|0
1605025800000|2020-11-10 16:30:00|2963.6|2939.1|2951.6|2933.6|2963.6|2940.6|2944.6|2933.6|0
1605026100000|2020-11-10 16:35:00|2950.6|2934.1|2953.1|2926.1|2955.6|2934.6|2949.6|2925.1|0
1605026400000|2020-11-10 16:40:00|2952.6|2926.6|2955.6|2931.6|2959.6|2933.1|2952.6|2926.6|0
1605026700000|2020-11-10 16:45:00|2956.1|2932.1|2957.1|2931.1|2960.1|2932.1|2953.6|2929.1|0
1605027000000|2020-11-10 16:50:00|2956.1|2930.6|2958.1|2924.6|2964.1|2931.6|2955.1|2924.6|0
1605027300000|2020-11-10 16:55:00|2964.1||2964.1||2964.1||2964.1||0
1605027600000|2020-11-10 17:00:00|2967.6||2963.6||2967.6||2963.6||0
1605027900000|2020-11-10 17:05:00|2967.6||2963.1||2967.6||2962.1||0
1605028200000|2020-11-10 17:10:00|2967.6||2963.1||2967.6||2962.6||0
1605028800000|2020-11-10 17:20:00|2969.6||2968.6||2980.6||2968.6||0
1605029700000|2020-11-10 17:35:00|2975.1||2967.6||2975.1||2967.6||0
1605030600000|2020-11-10 17:50:00|2974.1||2967.1||2974.1||2967.1||0
1605030900000|2020-11-10 17:55:00|2989.1||2966.6||2989.1||2966.6||0
1605031800000|2020-11-10 18:10:00|2986.6||2966.1||2986.6||2966.1||0
1605032100000|2020-11-10 18:15:00|2986.6||2965.6||2986.6||2965.6||0
1605032400000|2020-11-10 18:20:00|2983.1||2965.1||2983.1||2965.1||0
1605033600000|2020-11-10 18:40:00|2983.1||2964.1||2985.1||2964.1||0
1605034500000|2020-11-10 18:55:00|2989.1||2963.1||2989.1||2963.1||0
1605034800000|2020-11-10 19:00:00|2969.6||2962.6||2969.6||2962.6||0
1605035100000|2020-11-10 19:05:00|2987.6||2962.1||2987.6||2962.1||0
1605035400000|2020-11-10 19:10:00|2986.1||2961.6||2986.1||2961.6||0
1605036000000|2020-11-10 19:20:00|2968.1||2961.1||2968.1||2961.1||0
1605037800000|2020-11-10 19:50:00|2967.6||2960.1||2967.6||2960.1||0
1605038100000|2020-11-10 19:55:00|2966.6||2961.6||2966.6||2961.6||0
1605038400000|2020-11-10 20:00:00|2960.6|2925.1|2960.6|2930.6|2960.6|2930.6|2960.6|2925.1|0
1605038700000|2020-11-10 20:05:00||2924.6||2924.6||2924.6||2924.6|0
1605039000000|2020-11-10 20:10:00|2984.6||2972.1||2984.6||2966.6||0
1605039600000|2020-11-10 20:20:00|2978.6||2971.1||2987.6||2971.1||0
1605039900000|2020-11-10 20:25:00|2987.6||2969.6||2987.6||2969.6||0
1605040200000|2020-11-10 20:30:00|2987.6||2968.1||2987.6||2968.1||0
1605040500000|2020-11-10 20:35:00|2974.6||2963.1||2985.1||2958.1||0
1605040800000|2020-11-10 20:40:00|2983.6||2961.6||2986.1||2961.6||0
1605041400000|2020-11-10 20:50:00|2968.1||2958.6||2987.6||2958.6||0
1605041700000|2020-11-10 20:55:00|2983.6||2983.6||2989.6||2956.6||0
1605078000000|2020-11-11 07:00:00|2966.1|2925.1|2992.6|2926.1|2993.6|2926.6|2966.1|2925.1|0
1605079800000|2020-11-11 07:30:00|2991.6|2926.6|2978.1|2938.6|2991.6|2939.1|2978.1|2926.1|0
1605080100000|2020-11-11 07:35:00|2977.6|2939.1|2977.6|2933.1|2977.6|2940.1|2977.6|2926.6|0
1605080400000|2020-11-11 07:40:00||2933.6||2939.1||2940.6||2926.6|0
1605080700000|2020-11-11 07:45:00||2936.1||2939.6||2939.6||2936.1|0
1605081000000|2020-11-11 07:50:00||2937.6||2941.6||2941.6||2926.1|0
1605081300000|2020-11-11 07:55:00|2977.1|2942.1|2977.1|2942.6|2977.1|2943.6|2977.1|2941.6|0
1605081600000|2020-11-11 08:00:00|2976.1|2943.6|2958.1|2950.1|2976.1|2960.1|2958.1|2942.6|1
1605081900000|2020-11-11 08:05:00|2957.6|2949.6|2961.1|2956.1|2962.6|2958.1|2950.6|2942.6|2
1605082200000|2020-11-11 08:10:00|2961.6|2955.6|2964.6|2959.6|2965.6|2961.1|2960.1|2953.6|0
1605082500000|2020-11-11 08:15:00|2964.1|2959.1|2985.1|2980.1|2985.1|2980.1|2964.1|2959.1|27
1605082800000|2020-11-11 08:20:00|2986.1|2980.6|2997.1|2990.1|2998.1|2993.6|2986.1|2980.6|0
1605083100000|2020-11-11 08:25:00|2996.6|2990.6|3003.1|2998.1|3003.6|2998.6|2996.6|2989.6|0
1605083400000|2020-11-11 08:30:00|3002.1|2997.6|3006.1|3001.6|3006.1|3001.6|2996.1|2991.1|7
1605083700000|2020-11-11 08:35:00|3009.1|3002.1|3016.1|3004.6|3016.6|3007.6|3007.1|2998.1|57
1605084000000|2020-11-11 08:40:00|3016.6|3005.1|3014.6|3009.6|3018.6|3010.1|3009.6|3002.1|26
1605084300000|2020-11-11 08:45:00|3015.1|3010.1|3018.6|3013.6|3018.6|3014.1|3015.1|3006.6|1
1605084600000|2020-11-11 08:50:00|3019.1|3014.1|3019.6|3005.6|3022.1|3014.6|3019.1|2997.1|0
1605084900000|2020-11-11 08:55:00|3019.1|3006.6|3017.1|3010.1|3019.1|3012.1|3013.6|3005.6|3
1605085200000|2020-11-11 09:00:00|3017.6|3009.6|3018.1|3013.1|3018.1|3014.1|3017.6|3009.1|0
1605085500000|2020-11-11 09:05:00|3018.6|3012.6|3018.6|3012.1|3019.1|3014.6|3018.1|3011.6|0
1605085800000|2020-11-11 09:10:00|3019.1|3012.6|3020.1|3013.1|3020.6|3015.6|3019.1|3012.6|0
1605086100000|2020-11-11 09:15:00||3012.6||3014.1||3016.1||3011.6|1
1605086400000|2020-11-11 09:20:00|3020.6|3013.6|3021.6|3014.6|3022.1|3017.6|3020.6|3013.6|4
1605086700000|2020-11-11 09:25:00|3020.6|3015.1|3020.1|3015.1|3020.6|3016.6|3020.1|3014.1|2
1605087000000|2020-11-11 09:30:00|3019.6|3014.6|3019.1|3011.1|3019.6|3015.1|3019.1|3011.1|1
1605087300000|2020-11-11 09:35:00|3017.1|3010.6|3014.6|3009.6|3017.1|3011.6|3012.6|3005.6|1
1605087600000|2020-11-11 09:40:00|3015.1|3010.6|3015.1|3007.1|3016.6|3011.6|3015.1|3007.1|1
1605087900000|2020-11-11 09:45:00|3014.1|3007.6|3006.6|3001.6|3014.1|3008.1|3005.1|3001.6|26
1605088200000|2020-11-11 09:50:00|3006.1|3002.1|3009.1|3004.1|3009.1|3004.6|3006.1|3002.1|1
1605088500000|2020-11-11 09:55:00|3008.6|3004.6|3009.1|3003.6|3009.6|3004.6|3007.6|3003.6|1
1605088800000|2020-11-11 10:00:00|3008.6|3004.1|3012.6|3004.6|3013.1|3005.6|3008.6|3002.1|1
1605089100000|2020-11-11 10:05:00|3012.1|3004.1|3010.6|3005.6|3012.1|3006.1|3010.1|3004.1|1
1605089400000|2020-11-11 10:10:00|3010.1|3005.1|3007.6|3001.1|3010.1|3005.1|3007.6|3000.6|0
1605089700000|2020-11-11 10:15:00|3007.1|3000.6|3003.6|2996.1|3007.1|3000.6|3003.6|2996.1|0
1605090000000|2020-11-11 10:20:00|3003.1|2995.6|2994.6|2990.1|3003.1|2995.6|2993.6|2988.6|0
1605090300000|2020-11-11 10:25:00|2995.1|2990.6|2997.6|2993.1|2997.6|2993.1|2995.1|2990.6|0
1605090600000|2020-11-11 10:30:00|2998.1|2994.1|3000.6|2994.6|3001.6|2998.1|2998.1|2993.1|2
1605090900000|2020-11-11 10:35:00|3001.1|2995.1|3005.1|3000.1|3005.1|3000.6|3001.1|2995.1|0
1605091200000|2020-11-11 10:40:00|3004.6|2999.6|3004.1|2999.1|3004.6|3000.1|3003.1|2998.1|0
1605091500000|2020-11-11 10:45:00|3003.6|2998.6|3002.6|2998.6|3004.1|2998.6|3001.1|2997.6|25
1605091800000|2020-11-11 10:50:00|3003.1|2999.1|3009.6|3002.6|3010.1|3005.1|3003.1|2998.1|1
1605092100000|2020-11-11 10:55:00|3009.1|3002.1|3008.6|3003.6|3009.1|3003.6|3008.6|3001.1|0
1605092400000|2020-11-11 11:00:00|3009.1|3003.1|3009.6|3003.1|3010.1|3007.1|3009.1|3002.1|0
1605092700000|2020-11-11 11:05:00|3009.1|3003.6|3005.6|2998.1|3009.1|3003.6|3005.6|2998.1|0
1605093000000|2020-11-11 11:10:00||2998.6||3000.1||3000.6||2998.6|0
1605093300000|2020-11-11 11:15:00|3006.1|2999.6|3005.6|3001.6|3006.1|3001.6|3005.6|2997.6|0
1605093600000|2020-11-11 11:20:00|3006.1|3002.6|3007.6|3003.6|3008.1|3003.6|3006.1|3001.6|0
1605093900000|2020-11-11 11:25:00|3008.1|3003.1|3007.6|3002.6|3008.1|3003.6|3007.6|3002.6|0
1605094200000|2020-11-11 11:30:00||3002.1||3002.1||3002.1||3000.6|0
1605094500000|2020-11-11 11:35:00|3008.1|3002.6|3011.6|3007.1|3012.1|3007.1|3008.1|3002.6|3
1605094800000|2020-11-11 11:40:00|3012.1|3008.1|3014.6|3010.1|3014.6|3010.1|3011.6|3008.1|0
1605095100000|2020-11-11 11:45:00|3015.1|3010.6|3015.1|3007.1|3015.6|3011.1|3014.6|3007.1|0
1605095400000|2020-11-11 11:50:00|3014.6|3007.6|3015.1|3011.1|3015.1|3011.1|3014.6|3007.6|6
1605095700000|2020-11-11 11:55:00||3010.6||3010.1||3010.6||3008.6|3
1605096000000|2020-11-11 12:00:00|3015.6|3005.6|3016.1|3009.6|3039.1|3010.6|3015.1|2988.6|0
1605096300000|2020-11-11 12:05:00||3010.1||3010.1||3010.6||3008.1|0
1605096600000|2020-11-11 12:10:00|3016.6|3010.6|3016.6|3012.6|3017.1|3012.6|3016.1|3009.6|0
1605096900000|2020-11-11 12:15:00|3017.1|3012.1|3018.1|3013.6|3018.6|3014.1|3016.6|3012.1|0
1605097200000|2020-11-11 12:20:00|3018.6|3013.1|3017.6|3013.1|3018.6|3013.6|3017.6|3012.6|0
1605097500000|2020-11-11 12:25:00||3012.6||3009.6||3013.1||3009.6|0
1605097800000|2020-11-11 12:30:00|3016.6|3009.1|3016.6|3009.6|3016.6|3010.1|3016.6|3009.1|0
1605098100000|2020-11-11 12:35:00||3010.1||3011.6||3011.6||3010.1|0
1605098400000|2020-11-11 12:40:00|3016.1|3011.1|3016.1|3009.6|3016.1|3011.1|3016.1|3009.6|0
1605098700000|2020-11-11 12:45:00|3015.1|3010.1|3013.1|3010.1|3015.1|3011.6|3013.1|3009.6|10
1605099000000|2020-11-11 12:50:00|3012.6|3009.6|3014.1|3007.6|3014.1|3010.1|3011.1|3007.6|15
1605099300000|2020-11-11 12:55:00||3008.1||3008.6||3009.1||3007.1|0
1605099600000|2020-11-11 13:00:00|3014.6|3009.1|3015.6|3010.6|3015.6|3010.6|3014.6|3008.1|0
1605099900000|2020-11-11 13:05:00|3016.1|3011.1|3019.1|3014.6|3019.1|3015.1|3016.1|3011.1|0
1605100200000|2020-11-11 13:10:00|3019.6|3014.1|3020.6|3016.6|3021.1|3016.6|3019.6|3014.1|0
1605100500000|2020-11-11 13:15:00|3021.1|3016.1|3021.6|3016.6|3022.1|3017.1|3021.1|3016.1|0
1605100800000|2020-11-11 13:20:00|3022.1|3016.1|3022.6|3018.1|3023.1|3018.1|3022.1|3015.1|0
1605101100000|2020-11-11 13:25:00|3023.1|3018.6|3023.1|3017.6|3023.6|3019.1|3022.6|3017.1|0
1605101400000|2020-11-11 13:30:00||3017.1||3018.6||3019.1||3016.6|0
1605101700000|2020-11-11 13:35:00|3023.6|3018.1|3026.6|3022.1|3027.1|3022.1|3023.6|3017.6|0
1605102000000|2020-11-11 13:40:00|3027.1|3021.6|3027.6|3021.1|3027.6|3023.6|3027.1|3020.1|0
1605102300000|2020-11-11 13:45:00|3027.1|3020.6|3023.1|3017.6|3027.1|3020.6|3021.6|3015.6|28
1605102600000|2020-11-11 13:50:00|3023.6|3017.1|3023.6|3018.6|3023.6|3019.1|3023.6|3016.6|1
1605102900000|2020-11-11 13:55:00|3024.1|3018.1|3026.6|3017.6|3027.1|3019.1|3024.1|3016.6|0
1605103200000|2020-11-11 14:00:00|3025.6|3016.6|3023.6|3016.6|3025.6|3018.6|3023.6|3014.6|0
1605103500000|2020-11-11 14:05:00|3021.1|3016.1|3020.1|3016.6|3021.1|3017.1|3020.1|3014.6|0
1605103800000|2020-11-11 14:10:00|3020.6|3016.1|3022.1|3017.6|3022.1|3017.6|3020.1|3016.1|2
1605104100000|2020-11-11 14:15:00|3022.6|3018.1|3023.6|3018.6|3023.6|3019.1|3022.6|3017.1|0
1605104400000|2020-11-11 14:20:00|3024.1|3019.6|3024.1|3018.1|3024.6|3019.6|3023.6|3018.1|0
1605104700000|2020-11-11 14:25:00|3024.6|3018.6|3024.1|3018.6|3024.6|3020.1|3024.1|3018.6|0
1605105000000|2020-11-11 14:30:00|3024.6|3019.1|3023.1|3017.1|3024.6|3020.1|3023.1|3015.6|0
1605105300000|2020-11-11 14:35:00|3023.6|3017.6|3033.1|3028.1|3033.6|3029.1|3023.6|3017.6|0
1605105600000|2020-11-11 14:40:00|3033.6|3028.6|3037.6|3034.1|3037.6|3034.1|3033.6|3028.1|0
1605105900000|2020-11-11 14:45:00||3032.6||3030.1||3033.1||3030.1|2
1605106200000|2020-11-11 14:50:00|3034.6|3030.6|3037.1|3032.1|3038.6|3034.1|3034.6|3030.6|25
1605106500000|2020-11-11 14:55:00|3037.6|3032.6|3035.1|3029.1|3038.1|3033.6|3035.1|3027.1|0
1605106800000|2020-11-11 15:00:00|3035.6|3029.6|3032.1|3025.1|3038.6|3034.6|3032.1|3024.6|3
1605107100000|2020-11-11 15:05:00|3032.6|3025.6|3033.1|3027.6|3033.1|3029.1|3032.1|3025.6|1
1605107400000|2020-11-11 15:10:00||3028.1||3027.1||3028.6||3024.6|0
1605107700000|2020-11-11 15:15:00|3032.6|3026.6|3031.6|3026.1|3032.6|3027.6|3031.1|3023.1|0
1605108000000|2020-11-11 15:20:00|3031.1|3025.6|3031.6|3025.6|3031.6|3027.6|3030.6|3023.1|0
1605108300000|2020-11-11 15:25:00|3032.1|3025.1|3034.1|3029.6|3034.6|3030.1|3032.1|3025.1|0
1605108600000|2020-11-11 15:30:00|3034.6|3030.1|3035.6|3028.1|3035.6|3031.6|3034.6|3027.6|0
1605108900000|2020-11-11 15:35:00|3035.1|3027.6|3032.6|3027.1|3035.1|3027.6|3032.6|3025.6|0
1605109200000|2020-11-11 15:40:00|3032.1|3027.6|3029.6|3023.1|3032.1|3028.1|3029.6|3022.6|0
1605109500000|2020-11-11 15:45:00|3030.1|3023.6|3028.1|3025.1|3030.1|3026.1|3028.1|3022.6|15
1605109800000|2020-11-11 15:50:00|3027.6|3025.6|3032.6|3026.1|3033.1|3028.6|3027.6|3025.6|10
1605110100000|2020-11-11 15:55:00||3026.6||3027.6||3027.6||3025.6|0
1605110400000|2020-11-11 16:00:00||3027.1||3027.1||3027.6||3025.1|0
1605110700000|2020-11-11 16:05:00|3033.1|3027.6|3033.6|3029.6|3033.6|3029.6|3033.1|3026.6|0
1605111000000|2020-11-11 16:10:00|3034.1|3030.6|3035.6|3030.1|3035.6|3031.1|3034.1|3029.6|0
1605111300000|2020-11-11 16:15:00||3029.6||3030.6||3031.1||3029.6|0
1605111600000|2020-11-11 16:20:00|3036.1|3031.6|3036.6|3032.6|3036.6|3033.1|3034.6|3031.1|2
1605111900000|2020-11-11 16:25:00|3037.1|3033.1|3041.6|3019.1|3044.1|3035.1|3037.1|3019.1|2
1605112200000|2020-11-11 16:30:00|3040.6|3024.1|3039.1|3028.1|3043.6|3031.6|3031.1|3019.6|36
1605112500000|2020-11-11 16:35:00|3039.6|3027.6|3050.1|3015.1|3050.1|3027.6|3039.1|3013.1|0
1605112800000|2020-11-11 16:40:00||3013.1||3017.1||3017.1||3013.1|0
1605113100000|2020-11-11 16:45:00||3013.1||3018.1||3018.1||3013.1|0
1605113400000|2020-11-11 16:50:00|3049.6|3033.1|3050.1|3037.1|3050.1|3037.1|3045.6|3033.1|0
1605114300000|2020-11-11 17:05:00|3050.6||3050.6||3050.6||3050.6||0
1605120900000|2020-11-11 18:55:00||3023.6||3021.1||3023.6||3020.6|1
1605121200000|2020-11-11 19:00:00||3019.1||3022.1||3022.1||3019.1|0
1605121500000|2020-11-11 19:05:00||3019.1||3024.1||3024.1||3019.1|0
1605122100000|2020-11-11 19:15:00||3020.6||3018.1||3020.6||3018.1|0
1605123300000|2020-11-11 19:35:00|3035.1|3016.1|3035.1|3017.1|3035.1|3017.1|3034.6|3016.1|0
1605123600000|2020-11-11 19:40:00|3034.6|3024.6|3046.1|3024.6|3046.6|3024.6|3034.6|3024.6|0
1605123900000|2020-11-11 19:45:00|3044.1|3025.1|3036.1|3012.6|3044.1|3034.1|3035.6|2984.6|7
1605124200000|2020-11-11 19:50:00|3042.1||3036.1||3042.1||3036.1||0
1605124500000|2020-11-11 19:55:00||3010.1||2984.6||3013.6||2984.6|0
1605127500000|2020-11-11 20:45:00|3050.6|3024.6|3050.6|2984.6|3050.6|3024.6|3050.6|2984.6|1
1605128100000|2020-11-11 20:55:00|3051.1||3051.1||3051.1||3051.1||0
1605164400000|2020-11-12 07:00:00|3041.6|3001.1|3050.6|2985.1|3050.6|3002.6|3041.6|2985.1|0
1605165000000|2020-11-12 07:10:00||2985.6||2985.1||2986.1||2985.1|0
1605166200000|2020-11-12 07:30:00|3049.6|2985.6|3043.6|3002.1|3050.1|3003.1|3042.6|2985.6|0
1605166500000|2020-11-12 07:35:00|3050.1|3002.6|3043.6|3024.1|3050.1|3024.1|3042.6|3000.6|0
1605166800000|2020-11-12 07:40:00||3021.1||3019.1||3021.1||3019.1|0
1605167100000|2020-11-12 07:45:00||3016.1||3012.1||3016.1||3012.1|0
1605167400000|2020-11-12 07:50:00|3051.1||3051.1||3051.1||3051.1||0
1605167700000|2020-11-12 07:55:00|3050.6|3001.1|3027.1|3005.6|3050.6|3005.6|3027.1|2985.6|0
1605168000000|2020-11-12 08:00:00|3021.1|3006.1|3036.6|3021.6|3037.6|3030.1|3018.1|3004.6|21
1605168300000|2020-11-12 08:05:00|3035.6|3022.6|3021.1|3014.6|3037.6|3025.1|3021.1|3013.1|0
1605168600000|2020-11-12 08:10:00|3020.6|3014.1|3021.6|3017.6|3021.6|3018.1|3017.6|3009.6|1
1605168900000|2020-11-12 08:15:00|3022.1|3018.6|3024.1|3017.1|3025.6|3022.1|3021.6|3016.1|2
1605169200000|2020-11-12 08:20:00|3023.6|3016.6|3016.6|3008.1|3023.6|3017.1|3016.6|3008.1|0
1605169500000|2020-11-12 08:25:00|3016.1|3008.6|3011.6|3007.6|3016.1|3010.6|3011.6|3006.6|0
1605169800000|2020-11-12 08:30:00|3012.1|3007.1|3018.6|3014.1|3019.1|3014.6|3011.6|3005.6|0
1605170100000|2020-11-12 08:35:00|3019.1|3014.6|3017.6|3013.6|3024.6|3017.1|3017.6|3011.6|2
1605170400000|2020-11-12 08:40:00|3018.1|3014.1|3019.1|3014.6|3019.1|3015.1|3016.1|3013.6|23
1605170700000|2020-11-12 08:45:00|3019.6|3015.1|3029.1|3024.1|3029.1|3024.1|3019.1|3014.1|1
1605171000000|2020-11-12 08:50:00|3029.6|3024.6|3031.6|3024.6|3031.6|3027.1|3027.6|3023.6|26
1605171300000|2020-11-12 08:55:00|3032.1|3025.1|3035.6|3017.6|3050.6|3026.6|3032.1|3017.1|0
1605171600000|2020-11-12 09:00:00|3036.1|3018.1|3034.1|3029.6|3050.6|3030.1|3032.6|3018.1|0
1605171900000|2020-11-12 09:05:00|3034.6|3029.1|3039.1|3031.6|3039.1|3035.1|3034.6|3027.6|0
1605172200000|2020-11-12 09:10:00|3039.6|3031.1|3039.6|3035.1|3043.1|3035.6|3037.1|3030.1|25
1605172500000|2020-11-12 09:15:00|3040.1|3035.6|3045.6|3041.1|3045.6|3041.6|3040.1|3034.6|0
1605172800000|2020-11-12 09:20:00|3043.1|3040.6|3039.6|3035.6|3043.1|3041.6|3038.6|3021.6|26
1605173100000|2020-11-12 09:25:00|3040.1|3035.1|3043.1|3036.6|3043.1|3038.1|3039.6|3035.1|4
1605173400000|2020-11-12 09:30:00|3042.6|3037.1|3040.5|3034.5|3042.6|3038.1|3040.5|3034.5|1
1605173700000|2020-11-12 09:35:00|3041|3035|3048|3044|3048|3044|3041|3034.5|0
1605174000000|2020-11-12 09:40:00|3048.5|3044.5|3048.5|3044|3049|3045|3048.5|3043|0
1605174300000|2020-11-12 09:45:00|3049|3044.5|3053.5|3046.5|3054|3049|3049|3044|8
1605174600000|2020-11-12 09:50:00||3046||3046||3047.5||3044.5|0
1605174900000|2020-11-12 09:55:00|3054|3046.5|3053.5|3046|3055|3046.5|3052.5|3042|0
1605175200000|2020-11-12 10:00:00||3046.5||3048||3049||3046.5|0
1605175500000|2020-11-12 10:05:00|3054|3047.5|3056|3047.5|3057.5|3049|3054|3045|0
1605175800000|2020-11-12 10:10:00|3056.5|3048|3052|3043.5|3057.5|3049|3052|3043.5|27
1605176100000|2020-11-12 10:15:00||3044||3047.5||3047.5||3043|2
1605176400000|2020-11-12 10:20:00|3052.5|3047|3054|3049.5|3054|3050|3052.5|3047|1
1605176700000|2020-11-12 10:25:00|3054.5|3050|3054.5|3048|3054.5|3050|3054.5|3046|0
1605177000000|2020-11-12 10:30:00||3047.5||3049.5||3049.5||3047|0
1605177300000|2020-11-12 10:35:00|3052|3049|3049.5|3041.5|3055.5|3051|3048|3041.5|55
1605177600000|2020-11-12 10:40:00|3050|3041|3051|3042|3053|3043.5|3050|3035.5|0
1605177900000|2020-11-12 10:45:00||3041.5||3043.5||3044||3041.5|0
1605178200000|2020-11-12 10:50:00|3051.5|3044|3049|3045.5|3059|3046.5|3049|3044|0
1605178500000|2020-11-12 10:55:00|3049.5|3046|3049.5|3046|3049.5|3046.5|3049|3044|0
1605178800000|2020-11-12 11:00:00|3049|3045.5|3047|3044|3049.5|3046|3047|3041|0
1605179100000|2020-11-12 11:05:00|3048|3043.5|3046|3037.5|3048|3044|3046|3036|1
1605179400000|2020-11-12 11:10:00|3045.5|3037|3045|3037|3045.5|3037.5|3045|3035|0
1605179700000|2020-11-12 11:15:00||3037.5||3038||3039.5||3037|0
1605180000000|2020-11-12 11:20:00|3043.5|3038.5|3041|3036|3043.5|3038.5|3039.5|3035.5|30
1605180300000|2020-11-12 11:25:00|3041.5|3035.5|3041.5|3035|3041.5|3037|3041.5|3034.5|0
1605180600000|2020-11-12 11:30:00||3035.5||3033.5||3037||3033|0
1605180900000|2020-11-12 11:35:00||3032.5||3032||3036||3032|0
1605181200000|2020-11-12 11:40:00|3042|3032.5|3042|3033|3042|3035|3042|3032|0
1605181500000|2020-11-12 11:45:00|3041.5|3032|3041|3034|3041.5|3034.5|3041|3031|0
1605181800000|2020-11-12 11:50:00|3040.5|3033.5|3040|3032.5|3040.5|3034|3040|3032|0
1605182100000|2020-11-12 11:55:00|3040.5|3032|3038|3029.5|3040.5|3032.5|3038|3029.5|0
1605182400000|2020-11-12 12:00:00|3038.5|3029|3036|3028.5|3042.5|3029.5|3034|3027|0
1605182700000|2020-11-12 12:05:00|3035.5|3029|3035|3027.5|3035.5|3029|3035|3027|0
1605183000000|2020-11-12 12:10:00||3027||3028.5||3029.5||3027|0
1605183300000|2020-11-12 12:15:00||3029||3028.5||3030||3027.5|0
1605183600000|2020-11-12 12:20:00||3028||3027||3028.5||3027|0
1605183900000|2020-11-12 12:25:00||3027.5||3031||3031||3027.5|0
1605184200000|2020-11-12 12:30:00|3035.5|3030.5|3037|3030.5|3037|3033|3034.5|3030|1
1605184500000|2020-11-12 12:35:00||3031||3033||3033||3030|0
1605184800000|2020-11-12 12:40:00||3032.5||3032.5||3033||3030|0
1605185100000|2020-11-12 12:45:00||3032||3031.5||3033||3031.5|0
1605185400000|2020-11-12 12:50:00|3036|3031|3033.5|3028|3036|3031.5|3033|3024.5|1
1605185700000|2020-11-12 12:55:00|3034|3027.5|3033.5|3028|3034|3030|3031.5|3027|27
1605186000000|2020-11-12 13:00:00||3028.5||3027||3028.5||3026.5|0
1605186300000|2020-11-12 13:05:00|3033|3026.5|3031.5|3023|3033|3028|3031.5|3022|0
1605186600000|2020-11-12 13:10:00|3031|3023.5|3030.5|3021|3031|3023.5|3030.5|3021|0
1605186900000|2020-11-12 13:15:00|3030|3021.5|3028.5|3020.5|3030|3022|3028.5|3020|0
1605187200000|2020-11-12 13:20:00||3021||3021||3022||3020|0
1605187500000|2020-11-12 13:25:00|3028|3021.5|3027.5|3018|3028|3021.5|3027.5|3017.5|0
1605187800000|2020-11-12 13:30:00|3028|3018.5|3028.5|3024|3028.5|3024|3028|3018.5|0
1605188100000|2020-11-12 13:35:00|3029|3024.5|3029|3023.5|3029|3025|3029|3022.5|0
1605188400000|2020-11-12 13:40:00|3029.5|3024|3031.5|3026|3031.5|3027.5|3029.5|3023|0
1605188700000|2020-11-12 13:45:00||3026.5||3027||3027.5||3025.5|0
1605189000000|2020-11-12 13:50:00||3027.5||3025.5||3027.5||3025|0
1605189300000|2020-11-12 13:55:00|3032|3026|3032|3028|3032|3028|3032|3024|0
1605189600000|2020-11-12 14:00:00|3032.5|3027.5|3034|3029.5|3034|3030|3032.5|3026|0
1605189900000|2020-11-12 14:05:00|3034.5|3030|3034.5|3028|3034.5|3030.5|3034.5|3028|0
1605190200000|2020-11-12 14:10:00|3035|3028.5|3036|3032|3036|3032|3035|3028|0
1605190500000|2020-11-12 14:15:00|3036.5|3032.5|3038|3032|3038|3033.5|3036.5|3031|0
1605190800000|2020-11-12 14:20:00|3038.5|3032.5|3040|3033.5|3040|3035.5|3038.5|3032.5|0
1605191100000|2020-11-12 14:25:00||3034||3033||3034.5||3032.5|0
1605191400000|2020-11-12 14:30:00|3040.5|3032.5|3039.5|3033.5|3040.5|3036.5|3039.5|3030|1
1605191700000|2020-11-12 14:35:00|3040|3034|3045|3038.5|3045|3041|3040|3034|0
1605192000000|2020-11-12 14:40:00||3039||3039||3040||3037.5|0
1605192300000|2020-11-12 14:45:00|3044.5|3039.5|3041|3032|3044.5|3040|3041|3032|0
1605192600000|2020-11-12 14:50:00|3040.5|3031.5|3043|3036.5|3043|3038.5|3040|3030.5|0
1605192900000|2020-11-12 14:55:00|3042|3036|3039.5|3035|3042|3036|3033.5|3030|25
1605193200000|2020-11-12 15:00:00|3040|3035.5|3043|3036.5|3043|3038|3040|3035|0
1605193500000|2020-11-12 15:05:00|3042.5|3037|3041|3031.5|3042.5|3038|3041|3031.5|0
1605193800000|2020-11-12 15:10:00|3040.5|3032|3040|3032|3040.5|3034|3040|3031|0
1605194100000|2020-11-12 15:15:00|3039.5|3031.5|3037|3028|3039.5|3031.5|3037|3027.5|0
1605194400000|2020-11-12 15:20:00|3036.5|3027.5|3037|3029|3037.5|3032.5|3036|3027|0
1605194700000|2020-11-12 15:25:00|3036|3029.5|3034.5|3025.5|3036|3030.5|3034.5|3025.5|0
1605195000000|2020-11-12 15:30:00||3026||3028.5||3029||3025.5|0
1605195300000|2020-11-12 15:35:00|3034|3028|3032.5|3023.5|3034|3028|3032.5|3023.5|0
1605195600000|2020-11-12 15:40:00|3031.5|3023|3031.5|3024.5|3031.5|3026.5|3031.5|3023|0
1605195900000|2020-11-12 15:45:00||3025||3026||3026.5||3024.5|0
1605196200000|2020-11-12 15:50:00||3025.5||3022.5||3026||3022.5|0
1605196500000|2020-11-12 15:55:00||3023||3022||3024.5||3022|0
1605196800000|2020-11-12 16:00:00||3022.5||3023||3024.5||3022.5|0
1605197100000|2020-11-12 16:05:00|3031|3022.5|3028.5|3020|3031|3023|3028.5|3019.5|0
1605197400000|2020-11-12 16:10:00|3028|3019.5|3025.5|3018|3028|3019.5|3025.5|3016.5|0
1605197700000|2020-11-12 16:15:00|3025|3018.5|3027|3022.5|3027|3022.5|3025|3017.5|3
1605198000000|2020-11-12 16:20:00|3027.5|3023|3030.5|3025.5|3030.5|3026|3027.5|3022.5|0
1605198300000|2020-11-12 16:25:00|3031|3025|3037|3025.5|3037.5|3028|3031|3023|0
1605198600000|2020-11-12 16:30:00|3036|3025|3033|3019|3045|3026|3032.5|3018|0
1605198900000|2020-11-12 16:35:00|3033.5|3020.5|3039|3016|3044|3022|3033|3013.5|0
1605199200000|2020-11-12 16:40:00|3038.5|3015.5|3040|3007|3041|3015.5|3038.5|3007|0
1605199800000|2020-11-12 16:50:00|3041.5|3004.5|3041.5|3007.5|3041.5|3007.5|3041.5|3004.5|0
1605200100000|2020-11-12 16:55:00|3048.5|3001.5|3046.5|2996.5|3048.5|3001.5|3041|2978.5|0
1605200400000|2020-11-12 17:00:00|3048.5|2997|3046|2997|3048.5|2997|3046|2997|0
1605201000000|2020-11-12 17:10:00|3045.5|2977|3045.5|2997.5|3045.5|2997.5|3045.5|2977|0
1605201300000|2020-11-12 17:15:00|3048.5|2998|3045|2998|3048.5|2998|3045|2998|0
1605201600000|2020-11-12 17:20:00|3048.5|2999|3044.5|2999|3048.5|2999|3044.5|2999|0
1605201900000|2020-11-12 17:25:00|3044|2992|3044|2999.5|3044|2999.5|3044|2992|0
1605202800000|2020-11-12 17:40:00|3039|3007|3029|3007|3039|3007|3029|3007|0
1605203100000|2020-11-12 17:45:00|3036||3028||3036||3028||0
1605203400000|2020-11-12 17:50:00|3036||3027.5||3036||3027.5||0
1605203700000|2020-11-12 17:55:00|3027||3032||3036||3027||0
1605204600000|2020-11-12 18:10:00|3036||3036||3036||3036||0
1605210000000|2020-11-12 19:40:00|3042||3048.5||3048.5||3021||0
1605211200000|2020-11-12 20:00:00|3018|2990|3024|2989|3048.5|2990|3018|2953.5|1
1605211800000|2020-11-12 20:10:00|3023.5|2987|3023|2987.5|3023.5|2989.5|3023|2987|0
1605212100000|2020-11-12 20:15:00|3029.5||3029||3029.5||3029||0
1605212700000|2020-11-12 20:25:00|3028.5|2985.5|3027|2990|3048.5|2990|3027|2985.5|0
1605213000000|2020-11-12 20:30:00|3033.5|2988.5|3026.5|2988.5|3033.5|2988.5|3026.5|2988.5|0
1605213300000|2020-11-12 20:35:00|3026|2985.5|3025.5|2985|3026|2990.5|3025.5|2967.5|0
1605213600000|2020-11-12 20:40:00|3032|2985.5|3024|2986.5|3032|2986.5|3024|2982.5|0
1605213900000|2020-11-12 20:45:00|3023.5|2984|3022|2954.5|3030|2990.5|3022|2952.5|0
1605214200000|2020-11-12 20:50:00|3048.5|2955|3027|2956.5|3048.5|2956.5|3023|2955|0
1605214500000|2020-11-12 20:55:00|3026.5|2957|3030.5|2959|3048.5|2959.5|3024.5|2957|0
1605250800000|2020-11-13 07:00:00|3044|3003.5|3042|3003|3044|3003.5|3040.5|3002|0
1605253500000|2020-11-13 07:45:00|3049|2964|3048.5|2964|3049|2965|3048.5|2964|0
1605253800000|2020-11-13 07:50:00||2981||2996.5||2998||2980|0
1605254100000|2020-11-13 07:55:00|3048|2996|3044|3014.5|3048.5|3014.5|3031|2978|0
1605254400000|2020-11-13 08:00:00|3043|2997.5|3033|3024|3048|3027.5|3030.5|2997.5|0
1605254700000|2020-11-13 08:05:00|3032|3023.5|3029.5|3025|3032|3025|3026|3015|0
1605255000000|2020-11-13 08:10:00|3030|3024.5|3031|3026.5|3031|3027|3029.5|3018|0
1605255300000|2020-11-13 08:15:00|3031.5|3026|3032|3027|3032.5|3028|3031|3023|0
1605255600000|2020-11-13 08:20:00|3031|3026.5|3030|3024|3031|3026.5|3030|3020.5|1
1605255900000|2020-11-13 08:25:00|3030.5|3023.5|3033|3027|3033.5|3029|3030|3023|0
1605256200000|2020-11-13 08:30:00|3032.5|3027.5|3031|3022|3032.5|3027.5|3031|3021.5|0
1605256500000|2020-11-13 08:35:00|3030.5|3022.5|3023.5|3017.5|3030.5|3023|3023.5|3016.5|4
1605256800000|2020-11-13 08:40:00|3024|3018|3023|3019|3024|3020.5|3023|3015.5|0
1605257100000|2020-11-13 08:45:00|3023.5|3019.5|3026.5|3022|3026.5|3022|3023|3016|1
1605257400000|2020-11-13 08:50:00|3025.5|3021.5|3024|3019.5|3025.5|3021.5|3020|3016|28
1605257700000|2020-11-13 08:55:00|3023.5|3019|3023.5|3018.5|3024|3020|3023|3016|0
1605258000000|2020-11-13 09:00:00|3024.5|3018|3025.5|3018.5|3026|3021.5|3024|3018|0
1605258300000|2020-11-13 09:05:00|3024.5|3018|3022.5|3018|3024.5|3018|3022.5|3013|0
1605258600000|2020-11-13 09:10:00||3017.5||3017.5||3018||3016.5|0
1605258900000|2020-11-13 09:15:00|3023|3017|3029|3019.5|3029.5|3021.5|3023|3017|0
1605259200000|2020-11-13 09:20:00|3029.5|3020|3030|3022|3030.5|3024.5|3029.5|3020|0
1605259500000|2020-11-13 09:25:00|3029.5|3021.5|3027|3021.5|3029.5|3022|3027|3018.5|0
1605259800000|2020-11-13 09:30:00|3027.5|3022|3028.5|3024|3030.5|3026.5|3027|3021.5|0
1605260100000|2020-11-13 09:35:00|3029|3024.5|3032.5|3028|3032.5|3028|3029|3024|0
1605260400000|2020-11-13 09:40:00|3032|3027.5|3033|3027.5|3033.5|3029|3032|3026.5|0
1605260700000|2020-11-13 09:45:00|3033.5|3028|3034|3030|3034|3030|3033.5|3025.5|2
1605261000000|2020-11-13 09:50:00|3034.5|3029.5|3035.5|3030.5|3036|3032|3034|3029.5|0
1605261300000|2020-11-13 09:55:00|3036|3031|3037|3031|3037.5|3033|3036|3030.5|0
1605261600000|2020-11-13 10:00:00|3037.6|3030.5|3039.3|3033.8|3039.3|3033.8|3037.6|3029|0
1605261900000|2020-11-13 10:05:00|3040|3034.5|3040|3034|3040.5|3036|3040|3032.5|0
1605262200000|2020-11-13 10:10:00||3033.5||3035||3035.5||3033.5|0
1605262500000|2020-11-13 10:15:00|3040.5|3034.5|3041|3036.5|3041.5|3037.5|3040|3034.5|0
1605262800000|2020-11-13 10:20:00|3040.5|3037|3040.5|3037|3040.5|3037|3040|3034.5|0
1605263100000|2020-11-13 10:25:00|3040|3036.5|3041|3036.5|3042|3038.5|3040|3035.5|0
1605263400000|2020-11-13 10:30:00||3036||3033||3036||3033|0
1605263700000|2020-11-13 10:35:00||3032.5||3033.5||3034||3032.5|0
1605264000000|2020-11-13 10:40:00||3033||3035||3036.5||3033|0
1605264300000|2020-11-13 10:45:00||3035.5||3036||3036.5||3035|0
1605264600000|2020-11-13 10:50:00|3040.5|3035.5|3040.5|3036|3040.5|3037|3040.5|3035|0
1605264900000|2020-11-13 10:55:00|3040|3035.5|3040|3035.5|3040|3037|3040|3035|3
1605265200000|2020-11-13 11:00:00|3039.5|3035|3038|3029|3039.5|3035|3038|3028.5|0
1605265500000|2020-11-13 11:05:00||3029.5||3031||3035||3029.5|9
1605265800000|2020-11-13 11:10:00|3037.5|3030.5|3037.5|3033.5|3037.5|3034|3037.5|3030.5|0
1605266100000|2020-11-13 11:15:00||3034||3033.5||3034.5||3033.5|0
1605266400000|2020-11-13 11:20:00|3037|3033|3038|3033.5|3038.5|3034.5|3036.5|3032|1
1605266700000|2020-11-13 11:25:00|3038.5|3034|3038|3032.5|3038.5|3034.5|3038|3032.5|0
1605267000000|2020-11-13 11:30:00||3032||3030.5||3032||3029.5|0
1605267300000|2020-11-13 11:35:00||3030||3031||3031.5||3030|0
1605267600000|2020-11-13 11:40:00||3031.5||3029||3032||3029|0
1605267900000|2020-11-13 11:45:00|3037.5|3028.5|3037|3030|3037.5|3030.5|3037|3028|0
1605268200000|2020-11-13 11:50:00|3037.5|3030.5|3038|3033.5|3038.5|3033.5|3037.5|3030.5|0
1605268500000|2020-11-13 11:55:00|3038.5|3033|3040|3035.5|3040|3036|3038|3033|0
1605268800000|2020-11-13 12:00:00|3044.5|3035|3041|3033.5|3044.5|3035|3041|3030.5|0
1605269100000|2020-11-13 12:05:00||3034||3034.5||3036||3033.5|0
1605269400000|2020-11-13 12:10:00||3034||3034.5||3035||3033|0
1605269700000|2020-11-13 12:15:00||3035||3035||3036||3034.5|0
1605270000000|2020-11-13 12:20:00|3041.5|3034.5|3042.5|3036.5|3043|3039|3041.5|3034.5|0
1605270300000|2020-11-13 12:25:00||3036||3036||3037||3034.5|0
1605270600000|2020-11-13 12:30:00|3043|3035.5|3043.5|3037.5|3043.5|3039.5|3042.5|3035.5|0
1605270900000|2020-11-13 12:35:00||3037||3036.5||3037||3035.5|0
1605271200000|2020-11-13 12:40:00||3036||3037||3038||3036|0
1605271500000|2020-11-13 12:45:00||3036.5||3037||3037||3036|0
1605271800000|2020-11-13 12:50:00||3037.5||3036||3037.5||3036|0
1605272100000|2020-11-13 12:55:00||3036.5||3036.5||3037||3035|0
1605272400000|2020-11-13 13:00:00||3036||3039||3039.5||3036|0
1605272700000|2020-11-13 13:05:00|3044|3038.5|3044.5|3039.5|3044.5|3040.5|3043.5|3038|0
1605273000000|2020-11-13 13:10:00||3039||3038||3039||3037|0
1605273300000|2020-11-13 13:15:00||3037.5||3036.5||3037.5||3036.5|0
1605273600000|2020-11-13 13:20:00||3036||3037.5||3038||3036|0
1605273900000|2020-11-13 13:25:00|3045|3038|3045.5|3040.5|3046|3041|3045|3038|0
1605274200000|2020-11-13 13:30:00|3046|3041|3047|3040.5|3047.5|3043.5|3046|3040.5|0
1605274500000|2020-11-13 13:35:00||3040||3042||3042||3039|0
1605274800000|2020-11-13 13:40:00||3041.5||3040.5||3041.5||3040.5|0
1605275100000|2020-11-13 13:45:00||3041||3039.5||3041.5||3039.5|0
1605275400000|2020-11-13 13:50:00|3047.5|3040|3048|3043|3048.5|3044|3047.5|3040|0
1605275700000|2020-11-13 13:55:00|3048.5|3043.5|3050.5|3046.5|3050.5|3046.5|3048|3043.5|0
1605276000000|2020-11-13 14:00:00|3050|3045.5|3048.5|3041.5|3050|3045.5|3048.5|3041.5|0
1605276300000|2020-11-13 14:05:00|3048|3041|3046.5|3038|3048|3041|3046.5|3038|0
1605276600000|2020-11-13 14:10:00||3038.5||3038.5||3040||3038|0
1605276900000|2020-11-13 14:15:00|3046|3039|3045.5|3038|3046|3039.5|3045.5|3037.5|0
1605277200000|2020-11-13 14:20:00|3045|3038.5|3045|3039.5|3045|3039.5|3045|3038.5|0
1605277500000|2020-11-13 14:25:00|3044.5|3039|3044.5|3040|3044.5|3040.5|3044|3038.5|0
1605277800000|2020-11-13 14:30:00|3044|3039.5|3040|3035|3044|3039.5|3040|3034|8
1605278100000|2020-11-13 14:35:00|3039.5|3034.5|3041|3038.5|3044.5|3039.5|3039.5|3034|0
1605278400000|2020-11-13 14:40:00|3043|3038|3043.5|3039|3043.5|3039|3042.5|3036.5|25
1605278700000|2020-11-13 14:45:00|3044|3039.5|3046|3041|3047.5|3043|3044|3039.5|1
1605279000000|2020-11-13 14:50:00|3045.5|3040.5|3048.5|3043.5|3048.5|3044|3045.5|3040|0
1605279300000|2020-11-13 14:55:00|3049|3044.5|3051|3042|3051.5|3047|3049|3041.5|0
1605279600000|2020-11-13 15:00:00|3050.5|3042.5|3049|3043.5|3050.5|3045.5|3049|3042.5|0
1605279900000|2020-11-13 15:05:00|3049.5|3043|3049|3042.5|3049.5|3045|3049|3042|0
1605280200000|2020-11-13 15:10:00|3048.5|3042|3048|3040|3048.5|3042.5|3048|3039.5|0
1605280500000|2020-11-13 15:15:00|3047.5|3040.5|3047|3040|3047.5|3041|3047|3038|1
1605280800000|2020-11-13 15:20:00|3046.5|3040.5|3046|3038.5|3046.5|3041|3046|3038|0
1605281100000|2020-11-13 15:25:00|3046.5|3039|3046.5|3041.5|3046.5|3041.5|3046.5|3038.5|0
1605281400000|2020-11-13 15:30:00|3046|3041|3045.5|3041|3046.5|3042.5|3045.5|3040.5|0
1605281700000|2020-11-13 15:35:00||3040.5||3037||3041||3037|0
1605282000000|2020-11-13 15:40:00|3046|3037.5|3046.5|3041.5|3046.5|3042|3046|3037.5|0
1605282300000|2020-11-13 15:45:00|3046|3041|3048|3043.5|3048|3043.5|3046|3041|0
1605282600000|2020-11-13 15:50:00|3048.5|3043|3048|3040.5|3048.5|3043|3048|3040|0
1605282900000|2020-11-13 15:55:00|3047.5|3041|3047|3041.5|3047.5|3041.5|3047|3039|0
1605283200000|2020-11-13 16:00:00|3043|3041|3045|3041|3045.5|3042|3043|3040.5|15
1605283500000|2020-11-13 16:05:00|3045.5|3041.5|3048|3044|3048|3044|3043.5|3041|10
1605283800000|2020-11-13 16:10:00|3049.5|3044.5|3050.5|3046|3050.5|3046.5|3049.5|3044|1
1605284100000|2020-11-13 16:15:00|3051|3046.5|3052|3047|3052|3048|3051|3046|0
1605284400000|2020-11-13 16:20:00|3048.5|3046.5|3050|3045|3050|3047|3048.5|3045|26
1605284700000|2020-11-13 16:25:00|3048|3044.5|3047.5|3039|3048|3044.5|3047.5|3038|0
1605285000000|2020-11-13 16:30:00|3047|3038.5|3043.5|3033.5|3047|3039|3043.5|3033|0
1605285300000|2020-11-13 16:35:00|3044|3034|3044|3028|3044|3034.5|3044|3025|0
1605285600000|2020-11-13 16:40:00|3057|3028.5|3056.5|3023.5|3058.5|3029.5|3056.5|3013|1
1605285900000|2020-11-13 16:45:00|3056|3004.5|3061|3025|3068|3025|3056|3004.5|0
1605286200000|2020-11-13 16:50:00|3060.5|3018.5|3060.5|3025.5|3060.5|3025.5|3060.5|3018.5|0
1605286500000|2020-11-13 16:55:00|3067|3026|3059.5|3026.5|3067|3026.5|3059.5|2999|0
1605286800000|2020-11-13 17:00:00|3066|3027|3064|3026|3096|3030|3058|2993|0
1605287100000|2020-11-13 17:05:00|3070.5|3026.5|3063.5|3026.5|3070.5|3026.5|3063.5|3026.5|0
1605287700000|2020-11-13 17:15:00|3070||3068||3096||3063||0
1605288600000|2020-11-13 17:30:00|3074.5||3067.5||3074.5||3067.5||0
1605288900000|2020-11-13 17:35:00|3074||3067||3074||3067||0
1605289800000|2020-11-13 17:50:00|3073.5||3066||3096||3066||0
1605290100000|2020-11-13 17:55:00|3072.5||3065||3072.5||3065||0
1605290400000|2020-11-13 18:00:00|3071.5||3064.5||3071.5||3064.5||0
1605290700000|2020-11-13 18:05:00|3071||3063.5||3096||3063.5||0
1605291000000|2020-11-13 18:10:00|3070||3062.5||3070||3062.5||0
1605291600000|2020-11-13 18:20:00|3069||3062||3069||3062||0
1605292200000|2020-11-13 18:30:00|3096||3061.5||3096||3061.5||0
1605292500000|2020-11-13 18:35:00|3096||3060.5||3096||3060.5||0
1605293400000|2020-11-13 18:50:00|3067.5||3059||3096||3059||0
1605293700000|2020-11-13 18:55:00|3065.5||3059.5||3065.5||3058.5||0
1605294000000|2020-11-13 19:00:00|3065.5||3065||3065.5||3065||0
1605294300000|2020-11-13 19:05:00|3071||3064.5||3071||3064.5||0
1605294600000|2020-11-13 19:10:00|3096||3063.5||3096||3063.5||0
1605295200000|2020-11-13 19:20:00|3096||3062||3096||3062||0
1605296100000|2020-11-13 19:35:00|3068.5||3061.5||3068.5||3061.5||0
1605297000000|2020-11-13 19:50:00|3096||3061||3096||3061||0
1605297300000|2020-11-13 19:55:00|3067.5||3066.5||3096||3066.5||0
1605297900000|2020-11-13 20:05:00|3096||3066||3096||3066||0
1605298200000|2020-11-13 20:10:00|3096||3064.5||3096||3064.5||0
1605298500000|2020-11-13 20:15:00|3071||3064||3071||3064||0
1605298800000|2020-11-13 20:20:00|3070.5||3064||3096||3059||0
1605300000000|2020-11-13 20:40:00|3070.5||3070||3070.5||3070||0
1605300300000|2020-11-13 20:45:00|3096||3069||3096||3069||0
1605300600000|2020-11-13 20:50:00|3075.5||3067.5||3096||3067.5||0
1605300900000|2020-11-13 20:55:00|3074||3067||3074||3067||0
1605510000000|2020-11-16 07:00:00|3096|3050|3095.5|3027|3096|3050|3094.5|3027|0
1605510600000|2020-11-16 07:10:00|3062.5|3045|3062.5|3045.5|3062.5|3045.5|3062.5|3045|0
1605512100000|2020-11-16 07:35:00|3095.5|3055|3078|3055|3095.5|3059.5|3078|3055|0
1605512400000|2020-11-16 07:40:00||3060||3060||3060||3060|0
1605513000000|2020-11-16 07:50:00||3061||3060||3062.5||3060|0
1605513300000|2020-11-16 07:55:00||3060.5||3065||3066.5||3060|0
1605513600000|2020-11-16 08:00:00|3077.5|3055|3051.5|3045|3078.5|3055.5|3051.5|3045|18
1605513900000|2020-11-16 08:05:00|3050|3045.5|3060.5|3055.5|3061|3056.5|3048.5|3042.5|5
1605514200000|2020-11-16 08:10:00|3061|3055|3058.5|3049.5|3068|3057|3058.5|3049.5|1
1605514500000|2020-11-16 08:15:00|3058|3050|3056|3051|3058|3051.5|3054.5|3045|0
1605514800000|2020-11-16 08:20:00|3056.5|3051.5|3059|3050|3059.5|3055|3056|3048.5|6
1605515100000|2020-11-16 08:25:00|3059.5|3049.5|3058.5|3054|3059.5|3054.5|3058.5|3049.5|0
1605515400000|2020-11-16 08:30:00|3058|3053.5|3056.5|3050|3058|3053.5|3056.5|3048.5|0
1605515700000|2020-11-16 08:35:00|3057|3049.5|3056.5|3052|3057|3052.5|3056.5|3049|0
1605516000000|2020-11-16 08:40:00|3056|3051.5|3055.5|3047|3056|3051.5|3055.5|3046|0
1605516300000|2020-11-16 08:45:00|3054.5|3046.5|3051.5|3045.5|3054.5|3047|3051.5|3043|0
1605516600000|2020-11-16 08:50:00|3051|3045|3047.5|3041|3051|3045.5|3047.5|3039.5|0
1605516900000|2020-11-16 08:55:00|3046.5|3041.5|3048|3041.5|3048|3044.5|3046.5|3037.5|3
1605517200000|2020-11-16 09:00:00|3047.5|3042|3047|3040|3047.5|3042|3047|3038.5|0
1605517500000|2020-11-16 09:05:00|3046.5|3039.5|3042|3034|3046.5|3039.5|3042|3033.5|3
1605517800000|2020-11-16 09:10:00|3041.5|3033.5|3041|3034|3041.5|3035|3041|3032.5|0
1605518100000|2020-11-16 09:15:00||3034.5||3034||3036||3033|0
1605518400000|2020-11-16 09:20:00|3041.5|3034.5|3044.5|3040|3044.5|3040|3041|3034|0
1605518700000|2020-11-16 09:25:00|3045|3040.5|3047.5|3043|3047.5|3043|3044.5|3039|1
1605519000000|2020-11-16 09:30:00|3048|3043.5|3047.5|3042.5|3048.5|3043.5|3047.5|3041.5|9
1605519300000|2020-11-16 09:35:00|3048|3042|3048|3043.5|3048.5|3044|3048|3041|0
1605519600000|2020-11-16 09:40:00|3048.5|3043|3050.5|3046|3050.5|3046.5|3047.5|3043|1
1605519900000|2020-11-16 09:45:00|3051|3045.5|3051|3047|3051.5|3047|3051|3045.5|0
1605520200000|2020-11-16 09:50:00|3051.5|3046.5|3051.5|3045|3051.5|3047.5|3051.5|3044|0
1605520500000|2020-11-16 09:55:00|3050.9|3044.5|3048.5|3041|3050.9|3044.5|3048.5|3041|0
1605520800000|2020-11-16 10:00:00||3040.5||3042||3042.5||3040.5|0
1605521100000|2020-11-16 10:05:00||3041.5||3043||3043||3041.5|0
1605521400000|2020-11-16 10:10:00||3043.5||3043.5||3044||3042|0
1605521700000|2020-11-16 10:15:00||3043||3043||3044||3042.5|0
1605522000000|2020-11-16 10:20:00|3049|3043.5|3051|3046.5|3051|3047|3049|3043.5|0
1605522300000|2020-11-16 10:25:00|3051.5|3047|3053.5|3049|3053.5|3049.5|3051.5|3046|0
1605522600000|2020-11-16 10:30:00|3054|3048.5|3056|3048|3057.5|3048.5|3054|3045|0
1605522900000|2020-11-16 10:35:00||3047.5||3047||3049||3047|0
1605523200000|2020-11-16 10:40:00|3055.5|3046.5|3055|3050|3055.5|3050.5|3055|3046.5|0
1605523500000|2020-11-16 10:45:00||3049.5||3049.5||3050||3048.5|0
1605523800000|2020-11-16 10:50:00||3050||3046.5||3050||3046|0
1605524100000|2020-11-16 10:55:00||3047||3047||3048||3046.5|11
1605524400000|2020-11-16 11:00:00|3054.5|3047.5|3054|3047|3054.5|3047.5|3054|3045|0
1605524700000|2020-11-16 11:05:00||3046.5||3048.5||3048.5||3046.5|0
1605525000000|2020-11-16 11:10:00|3054.5|3048|3057.5|3053.5|3057.5|3053.5|3054.5|3048|0
1605525300000|2020-11-16 11:15:00|3057|3053|3060|3054.5|3060.5|3055.5|3057|3052.5|0
1605525600000|2020-11-16 11:20:00|3058|3054|3059.5|3055.5|3059.5|3055.5|3057|3054|26
1605525900000|2020-11-16 11:25:00|3060|3056|3060|3052.5|3060.5|3056|3060|3052.5|0
1605526200000|2020-11-16 11:30:00||3053||3055||3055||3052.5|0
1605526500000|2020-11-16 11:35:00||3055.5||3054||3056||3053|0
1605526800000|2020-11-16 11:40:00|3059.5|3053.5|3059|3051|3059.5|3054|3059|3050.5|3
1605527100000|2020-11-16 11:45:00||3051.5||3051||3051.5||3050.5|0
1605527400000|2020-11-16 11:50:00|3059.5|3051.5|3065|3056.5|3065|3061|3059.5|3051|1
1605527700000|2020-11-16 11:55:00|3065.5|3056|3062|3049|3066.5|3062|3062|3049|0
1605528000000|2020-11-16 12:00:00|3062.5|3048.5|3052|3040.5|3087|3049|3052|3027.5|0
1605528300000|2020-11-16 12:05:00|3051|3041|3039|3035|3051|3041|3039|3033.5|0
1605528600000|2020-11-16 12:10:00|3038.5|3035.5|3035.5|3025|3039|3036|3035.5|3024.5|0
1605528900000|2020-11-16 12:15:00|3032|3025.5|3037|3030.5|3037.5|3032|3031|3025.5|20
1605529200000|2020-11-16 12:20:00|3037.5|3030|3038.2|3032.7|3038.2|3032.7|3036.7|3029|0
1605529500000|2020-11-16 12:25:00|3038.7|3033.2|3037.4|3029.9|3038.7|3033.7|3035.9|3027.2|0
1605529800000|2020-11-16 12:30:00|3037.9|3030.4|3038.4|3031.4|3038.9|3033.9|3037.9|3028.9|0
1605530100000|2020-11-16 12:35:00||3030.9||3030.9||3033.4||3028.4|0
1605530400000|2020-11-16 12:40:00|3037.9|3031.4|3036.4|3027.9|3037.9|3031.4|3036.4|3026.4|0
1605530700000|2020-11-16 12:45:00||3027.4||3030.9||3031.4||3026.9|0
1605531000000|2020-11-16 12:50:00|3036.9|3030.4|3036.4|3028.9|3036.9|3032.4|3036.4|3027.4|2
1605531300000|2020-11-16 12:55:00|3036.9|3029.4|3037.4|3032.4|3037.9|3033.9|3036.4|3028.9|0
1605531600000|2020-11-16 13:00:00|3037.9|3032.9|3038.9|3034.4|3038.9|3034.4|3037.4|3031.9|0
1605531900000|2020-11-16 13:05:00|3039.4|3033.9|3039.4|3032.9|3039.4|3035.9|3039.4|3032.4|0
1605532200000|2020-11-16 13:10:00|3039.9|3032.4|3040.9|3035.9|3040.9|3036.4|3039.9|3030.4|0
1605532500000|2020-11-16 13:15:00|3041.4|3036.9|3041.4|3033.9|3041.4|3036.9|3041.4|3033.4|0
1605532800000|2020-11-16 13:20:00|3040.4|3034.4|3039.9|3034.9|3040.4|3035.9|3039.9|3032.9|0
1605533100000|2020-11-16 13:25:00|3040.4|3035.4|3040.9|3031.9|3040.9|3036.9|3039.9|3031.4|0
1605533400000|2020-11-16 13:30:00||3032.4||3034.4||3035.9||3032.4|0
1605533700000|2020-11-16 13:35:00||3034.9||3032.9||3036.4||3032.9|0
1605534000000|2020-11-16 13:40:00||3032.4||3032.4||3034.4||3031.9|0
1605534300000|2020-11-16 13:45:00||3032.9||3035.4||3036.4||3032.4|0
1605534600000|2020-11-16 13:50:00|3041.4|3035.9|3043.9|3038.4|3044.4|3040.4|3041.4|3035.4|0
1605534900000|2020-11-16 13:55:00||3038.9||3038.9||3039.9||3037.9|3
1605535200000|2020-11-16 14:00:00|3044.4|3038.4|3044.4|3037.4|3044.9|3040.9|3043.9|3037.4|0
1605535500000|2020-11-16 14:05:00|3044.9|3037.9|3046.9|3040.9|3047.9|3043.4|3044.9|3037.9|0
1605535800000|2020-11-16 14:10:00|3047.4|3041.4|3046.9|3042.9|3047.4|3043.4|3046.9|3040.9|0
1605536100000|2020-11-16 14:15:00|3047.4|3042.4|3046.9|3041.4|3047.4|3043.4|3046.9|3040.9|0
1605536400000|2020-11-16 14:20:00||3040.9||3038.9||3041.4||3037.9|0
1605536700000|2020-11-16 14:25:00|3046.4|3038.4|3044.9|3037.9|3046.4|3040.9|3043.9|3037.9|0
1605537000000|2020-11-16 14:30:00||3038.4||3036.9||3039.4||3035.9|0
1605537300000|2020-11-16 14:35:00|3045.4|3037.4|3048.4|3044.9|3048.4|3044.9|3045.4|3035.9|4
1605537600000|2020-11-16 14:40:00|3048.9|3045.4|3050.4|3043.9|3050.4|3046.9|3048.4|3043.4|2
1605537900000|2020-11-16 14:45:00||3043.4||3045.9||3045.9||3042.4|0
1605538200000|2020-11-16 14:50:00|3050.9|3046.4|3052.9|3044.4|3052.9|3048.9|3050.9|3043.9|0
1605538500000|2020-11-16 14:55:00|3051.9|3043.9|3050.4|3042.4|3051.9|3044.4|3050.4|3041.4|0
1605538800000|2020-11-16 15:00:00||3041.9||3042.9||3044.4||3040.9|0
1605539100000|2020-11-16 15:05:00|3050.9|3043.4|3052.4|3046.4|3052.4|3048.4|3050.9|3042.4|0
1605539400000|2020-11-16 15:10:00||3045.9||3047.9||3048.4||3043.9|0
1605539700000|2020-11-16 15:15:00|3052.9|3048.4|3055.4|3048.9|3055.4|3051.4|3052.9|3046.9|0
1605540000000|2020-11-16 15:20:00|3054.4|3048.4|3053.4|3044.4|3054.4|3048.4|3053.4|3043.9|0
1605540300000|2020-11-16 15:25:00|3052.9|3044.9|3052.4|3044.9|3052.9|3045.4|3052.4|3043.4|0
1605540600000|2020-11-16 15:30:00|3051.4|3045.4|3049.4|3041.4|3051.4|3045.4|3049.4|3040.9|0
1605540900000|2020-11-16 15:35:00|3048.9|3040.9|3043.4|3034.9|3048.9|3041.4|3043.4|3034.9|0
1605541200000|2020-11-16 15:40:00|3042.9|3034.4|3038.4|3031.4|3042.9|3034.4|3038.4|3029.4|0
1605541500000|2020-11-16 15:45:00|3038.9|3031.9|3039.4|3033.9|3039.9|3035.9|3038.9|3031.9|0
1605541800000|2020-11-16 15:50:00||3033.4||3031.9||3035.4||3031.9|1
1605542100000|2020-11-16 15:55:00||3032.4||3031.9||3033.4||3031.4|0
1605542400000|2020-11-16 16:00:00||3032.4||3030.9||3032.9||3029.9|0
1605542700000|2020-11-16 16:05:00|3038.4|3031.4|3038.4|3029.4|3038.4|3031.4|3038.4|3028.9|0
1605543000000|2020-11-16 16:10:00||3029.9||3032.4||3034.4||3029.9|0
1605543300000|2020-11-16 16:15:00|3037.9|3031.9|3037.4|3030.4|3037.9|3033.4|3037.4|3029.9|1
1605543600000|2020-11-16 16:20:00|3036.9|3029.9|3036.4|3029.4|3036.9|3030.4|3036.4|3026.9|2
1605543900000|2020-11-16 16:25:00|3036.9|3027.4|3038.4|3025.9|3058.4|3028.9|3036.9|3024.4|1
1605544200000|2020-11-16 16:30:00|3038.9|3026.9|3033.9|3022.9|3045.9|3027.4|3033.9|3022.9|1
1605544500000|2020-11-16 16:35:00|3033.4|3020.9|3039.4|3019.4|3041.9|3022.4|3032.9|3018.9|0
1605544800000|2020-11-16 16:40:00|3042.4||3051.4||3051.4||3042.4||0
1605546000000|2020-11-16 17:00:00|||||||||60
1605546600000|2020-11-16 17:10:00|3057.4||3058.9||3074.9||3041.4||0
1605546900000|2020-11-16 17:15:00|3074.9|3018.9|3054.9|3018.9|3074.9|3018.9|3041.9|3018.9|0
1605547200000|2020-11-16 17:20:00|3052.9||3049.9||3052.9||3049.9||0
1605547500000|2020-11-16 17:25:00|3047.9||3044.9||3047.9||3044.9||0
1605548100000|2020-11-16 17:35:00|3042.9|3019.4|3042.4|3019.4|3042.9|3019.4|3035.4|3019.4|0
1605549000000|2020-11-16 17:50:00|3040.4||3039.9||3040.4||3039.9||0
1605552600000|2020-11-16 18:50:00||3018.9||3018.9||3018.9||3018.9|0
1605554700000|2020-11-16 19:25:00|3045.9||3071.4||3071.4||3037.9||0
1605555000000|2020-11-16 19:30:00|3073.9||3073.9||3077.4||3073.9||0
1605556500000|2020-11-16 19:55:00|3070.9||3070.9||3070.9||3070.9||0
1605556800000|2020-11-16 20:00:00|3067.4||3067.4||3067.4||3033.9||0
1605557700000|2020-11-16 20:15:00|3073.4||3069.9||3075.9||3069.9||0
1605558000000|2020-11-16 20:20:00|3075.9||3073.9||3075.9||3073.9||0
1605559200000|2020-11-16 20:40:00||3019.4||3019.4||3019.4||3019.4|0
1605559800000|2020-11-16 20:50:00||3018.9||3019.4||3019.4||3018.9|0
1605560100000|2020-11-16 20:55:00|3079.9|3018.9|3078.9|3018.9|3079.9|3019.4|3042.4|3018.9|0
1605596400000|2020-11-17 07:00:00|3048.4|3008.9|3038.4|3008.9|3067.9|3009.9|3037.9|3008.9|0
1605596700000|2020-11-17 07:05:00||3022.4||3022.4||3022.4||3022.4|0
1605597600000|2020-11-17 07:20:00||3008.9||3022.4||3022.4||3008.9|0
1605599700000|2020-11-17 07:55:00||3022.9||3022.4||3024.9||3022.4|0
1605600000000|2020-11-17 08:00:00|3037.9|3022.9|3035.9|3027.9|3038.4|3032.9|3033.9|3022.4|0
1605600300000|2020-11-17 08:05:00|3035.4|3027.4|3027.9|3019.9|3035.4|3027.4|3027.9|3018.9|0
1605600600000|2020-11-17 08:10:00|3028.4|3019.4|3027.9|3018.9|3029.4|3024.9|3027.9|3018.9|0
1605600900000|2020-11-17 08:15:00|3027.4|3018.4|3025.9|3016.4|3027.4|3019.4|3025.9|3016.4|0
1605601200000|2020-11-17 08:20:00|3026.4|3016.9|3027.9|3023.4|3028.9|3023.9|3026.4|3016.9|0
1605601500000|2020-11-17 08:25:00|3028.4|3023.9|3026.4|3021.9|3028.4|3023.9|3026.4|3021.9|0
1605601800000|2020-11-17 08:30:00|3026.9|3022.4|3029.4|3024.9|3029.4|3025.4|3026.4|3022.4|0
1605602100000|2020-11-17 08:35:00|3028.9|3024.4|3028.4|3024.4|3029.4|3024.9|3028.4|3021.9|0
1605602400000|2020-11-17 08:40:00|3028.9|3024.9|3031.9|3027.4|3031.9|3027.4|3028.9|3024.9|0
1605602700000|2020-11-17 08:45:00|3031.4|3026.9|3030.9|3024.4|3031.4|3026.9|3030.9|3023.4|0
1605603000000|2020-11-17 08:50:00|3031.4|3024.9|3031.4|3027.4|3031.4|3027.4|3030.9|3024.9|0
1605603300000|2020-11-17 08:55:00||3026.9||3022.4||3027.4||3021.9|0
1605603600000|2020-11-17 09:00:00|3031.9|3022.9|3032.9|3026.4|3033.4|3028.9|3031.4|3022.4|0
1605603900000|2020-11-17 09:05:00||3025.9||3023.9||3026.9||3023.4|0
1605604200000|2020-11-17 09:10:00|3032.4|3023.4|3031.9|3024.4|3032.4|3024.9|3031.9|3022.9|0
1605604500000|2020-11-17 09:15:00|3031.4|3024.9|3029.9|3021.9|3031.4|3024.9|3029.9|3021.4|0
1605604800000|2020-11-17 09:20:00||3022.4||3023.9||3023.9||3021.9|0
1605605100000|2020-11-17 09:25:00|3026.9|3023.4|3026.9|3022.4|3026.9|3023.4|3026.4|3021.4|0
1605605400000|2020-11-17 09:30:00|3026.4|3022.9|3026.4|3022.4|3026.9|3023.4|3026.4|3021.4|6
1605605700000|2020-11-17 09:35:00|3026.9|3023.4|3026.9|3020.4|3027.4|3023.4|3026.4|3020.4|0
1605606000000|2020-11-17 09:40:00|3025.9|3019.9|3025.9|3018.4|3025.9|3020.4|3025.9|3017.4|1
1605606300000|2020-11-17 09:45:00||3018.9||3019.4||3020.4||3018.4|0
1605606600000|2020-11-17 09:50:00||3018.9||3017.4||3019.4||3016.9|0
1605606900000|2020-11-17 09:55:00||3017.9||3017.9||3018.4||3017.9|0
1605607200000|2020-11-17 10:00:00||3018.4||3018.9||3020.4||3017.9|1
1605607500000|2020-11-17 10:05:00||3018.4||3018.4||3018.9||3016.9|0
1605607800000|2020-11-17 10:10:00||3018.9||3018.9||3019.9||3017.9|0
1605608100000|2020-11-17 10:15:00||3018.4||3019.4||3019.9||3018.4|0
1605608400000|2020-11-17 10:20:00|3026.4|3019.9|3026.9|3022.4|3027.4|3023.4|3025.9|3019.9|2
1605608700000|2020-11-17 10:25:00|3026.4|3021.9|3026.4|3020.9|3026.9|3022.4|3026.4|3020.9|0
1605609000000|2020-11-17 10:30:00|3026.9|3021.4|3027.4|3023.4|3027.9|3023.9|3026.4|3021.4|0
1605609300000|2020-11-17 10:35:00||3022.9||3019.4||3023.4||3019.4|0
1605609600000|2020-11-17 10:40:00|3026.9|3019.9|3025.4|3018.9|3026.9|3020.4|3025.4|3016.4|0
1605609900000|2020-11-17 10:45:00||3018.4||3017.4||3018.9||3016.9|0
1605610200000|2020-11-17 10:50:00||3017.9||3017.4||3019.4||3016.9|0
1605610500000|2020-11-17 10:55:00|3024.9|3016.9|3024.4|3016.4|3024.9|3016.9|3024.4|3015.4|0
1605610800000|2020-11-17 11:00:00|3023.9|3015.9|3018.4|3014.4|3023.9|3016.4|3017.4|3014.4|2
1605611100000|2020-11-17 11:05:00|3018.9|3013.9|3018.9|3010.4|3018.9|3014.4|3018.9|3009.9|0
1605611400000|2020-11-17 11:10:00|3018.4|3009.9|3010.9|3004.9|3018.4|3010.4|3010.9|3003.4|0
1605611700000|2020-11-17 11:15:00|3011.4|3005.4|3011.4|3006.9|3011.4|3007.9|3010.9|3005.4|0
1605612000000|2020-11-17 11:20:00|3011.9|3007.9|3009.9|3005.9|3011.9|3007.9|3009.9|3005.4|0
1605612300000|2020-11-17 11:25:00|3010.4|3006.4|3010.9|3006.4|3010.9|3006.9|3009.4|3004.9|1
1605612600000|2020-11-17 11:30:00|3011.4|3006.9|3012.4|3007.4|3012.9|3008.9|3011.4|3006.9|2
1605612900000|2020-11-17 11:35:00|3012.9|3006.9|3012.9|3008.4|3012.9|3008.9|3012.9|3006.9|0
1605613200000|2020-11-17 11:40:00|3013.4|3008.9|3014.9|3009.9|3014.9|3010.9|3013.4|3008.9|0
1605613500000|2020-11-17 11:45:00|3015.4|3010.4|3016.4|3012.4|3016.4|3012.4|3015.4|3009.9|0
1605613800000|2020-11-17 11:50:00|3016.9|3012.9|3016.9|3009.9|3016.9|3012.9|3016.9|3009.9|2
1605614100000|2020-11-17 11:55:00||3010.4||3011.4||3011.9||3009.9|0
1605614400000|2020-11-17 12:00:00|3017.4|3008.4|3021.4|3013.4|3023.9|3013.9|3017.4|3008.4|0
1605614700000|2020-11-17 12:05:00||3013.9||3015.4||3015.4||3013.9|0
1605615000000|2020-11-17 12:10:00||3014.9||3014.4||3014.9||3013.9|0
1605615300000|2020-11-17 12:15:00||3014.9||3015.4||3015.9||3013.9|0
1605615600000|2020-11-17 12:20:00||3014.9||3015.4||3015.4||3014.4|0
1605615900000|2020-11-17 12:25:00||3015.9||3015.9||3016.4||3015.4|0
1605616200000|2020-11-17 12:30:00||3016.4||3016.9||3017.4||3015.9|0
1605616500000|2020-11-17 12:35:00||3016.4||3015.4||3016.9||3013.9|0
1605616800000|2020-11-17 12:40:00||3014.9||3013.9||3015.4||3013.9|0
1605617100000|2020-11-17 12:45:00||3014.4||3013.9||3014.4||3013.4|0
1605617400000|2020-11-17 12:50:00|3020.9|3013.4|3019.4|3011.4|3020.9|3013.9|3019.4|3010.9|7
1605617700000|2020-11-17 12:55:00||3010.9||3011.4||3011.9||3010.9|0
1605618000000|2020-11-17 13:00:00||3010.9||3011.4||3012.4||3010.9|0
1605618300000|2020-11-17 13:05:00||3011.9||3013.9||3013.9||3011.4|0
1605618600000|2020-11-17 13:10:00||3014.4||3013.9||3015.4||3012.9|1
1605618900000|2020-11-17 13:15:00|3019.9|3014.4|3019.9|3015.9|3019.9|3015.9|3019.9|3013.9|0
1605619200000|2020-11-17 13:20:00|3020.4|3015.4|3020.4|3016.4|3020.4|3016.9|3020.4|3015.4|0
1605619500000|2020-11-17 13:25:00||3015.9||3008.4||3016.4||3008.4|0
1605619800000|2020-11-17 13:30:00|3019.9|3008.9|3017.4|3010.9|3019.9|3011.4|3017.4|3008.9|0
1605620100000|2020-11-17 13:35:00||3011.4||3012.4||3012.4||3010.9|0
1605620400000|2020-11-17 13:40:00||3011.9||3009.4||3012.4||3009.4|0
1605620700000|2020-11-17 13:45:00|3016.9|3008.9|3016.4|3007.4|3016.9|3009.4|3016.4|3006.9|0
1605621000000|2020-11-17 13:50:00|3015.4|3006.9|3013.4|3004.4|3015.4|3007.4|3013.4|3003.9|0
1605621300000|2020-11-17 13:55:00||3004.9||3006.9||3006.9||3004.9|0
1605621600000|2020-11-17 14:00:00||3007.4||3007.9||3009.4||3006.9|0
1605621900000|2020-11-17 14:05:00||3007.4||3005.9||3008.4||3005.9|0
1605622200000|2020-11-17 14:10:00||3006.4||3004.4||3006.9||3003.9|0
1605622500000|2020-11-17 14:15:00|3013.9|3004.9|3013.9|3009.4|3013.9|3009.9|3013.9|3004.4|0
1605622800000|2020-11-17 14:20:00|3013.4|3008.9|3012.9|3004.4|3013.4|3009.4|3012.9|3004.4|0
1605623100000|2020-11-17 14:25:00||3004.9||3008.4||3008.9||3004.4|0
1605623400000|2020-11-17 14:30:00|3013.4|3008.9|3014.9|3011.4|3014.9|3011.4|3013.4|3008.9|0
1605623700000|2020-11-17 14:35:00|3014.4|3009.9|3013.9|3005.4|3014.4|3010.4|3013.9|3004.9|2
1605624000000|2020-11-17 14:40:00|3013.4|3005.9|3011.9|3003.4|3013.4|3006.4|3011.9|3002.9|0
1605624300000|2020-11-17 14:45:00|3011.4|3002.9|3008.9|3001.4|3011.4|3003.4|3008.9|2999.9|0
1605624600000|2020-11-17 14:50:00||3001.9||3002.9||3003.4||3001.9|0
1605624900000|2020-11-17 14:55:00||3003.4||2998.9||3004.4||2998.9|0
1605625200000|2020-11-17 15:00:00|3008.4|2999.4|3007.9|2999.4|3008.4|2999.9|3007.9|2998.4|0
1605625500000|2020-11-17 15:05:00||2999.9||3000.4||3000.9||2998.9|0
1605625800000|2020-11-17 15:10:00||3000.9||3001.9||3001.9||2999.4|0
1605626100000|2020-11-17 15:15:00||3002.4||3002.4||3003.9||3001.9|0
1605626400000|2020-11-17 15:20:00||3002.9||2999.4||3002.9||2998.9|0
1605626700000|2020-11-17 15:25:00||2999.9||3002.9||3003.4||2999.9|0
1605627000000|2020-11-17 15:30:00|3008.4|3003.4|3008.9|3003.4|3009.4|3005.4|3007.9|3002.9|0
1605627300000|2020-11-17 15:35:00||3002.9||3002.9||3003.9||3002.4|0
1605627600000|2020-11-17 15:40:00||3003.4||3003.4||3003.4||3001.9|0
1605627900000|2020-11-17 15:45:00||3003.9||3000.9||3003.9||3000.9|0
1605628200000|2020-11-17 15:50:00||3000.4||3000.9||3001.4||2999.9|0
1605628500000|2020-11-17 15:55:00||3000.4||2999.9||3000.9||2998.9|0
1605628800000|2020-11-17 16:00:00|3008.4|3000.4|3002.9|2997.9|3008.4|3000.4|3002.9|2997.4|4
1605629100000|2020-11-17 16:05:00||2998.4||2997.4||2998.4||2997.4|0
1605629400000|2020-11-17 16:10:00||2996.9||2996.9||2998.9||2996.9|0
1605629700000|2020-11-17 16:15:00|2999.9|2997.4|3002.4|2997.4|3002.4|2997.9|2999.9|2996.9|3
1605630000000|2020-11-17 16:20:00||2996.9||2996.4||2997.4||2995.9|0
1605630300000|2020-11-17 16:25:00||2995.9||2992.9||2995.9||2990.4|0
1605630600000|2020-11-17 16:30:00|3002.9|2992.4|3002.9|2991.9|3002.9|2992.9|3000.9|2985.9|0
1605630900000|2020-11-17 16:35:00|3003.4|2987.4|3003.4|2988.9|3003.4|2990.9|3003.4|2983.9|0
1605631200000|2020-11-17 16:40:00||2989.9||2983.4||2989.9||2979.4|0
1605631500000|2020-11-17 16:45:00||2979.4||2986.4||2986.4||2979.4|0
1605632100000|2020-11-17 16:55:00||2949.9||2987.4||2987.4||2949.9|0
1605632400000|2020-11-17 17:00:00||2987.9||2988.4||2988.4||2954.4|0
1605632700000|2020-11-17 17:05:00||2981.9||2987.4||2987.4||2981.9|0
1605633300000|2020-11-17 17:15:00||2954.4||2987.9||2987.9||2954.4|0
1605633600000|2020-11-17 17:20:00||2954.4||2988.4||2988.4||2954.4|0
1605633900000|2020-11-17 17:25:00||2981.9||2989.4||2989.4||2981.9|0
1605634200000|2020-11-17 17:30:00||2982.9||2989.9||2989.9||2982.9|0
1605634500000|2020-11-17 17:35:00||2983.4||2984.4||2984.4||2983.4|0
1605635100000|2020-11-17 17:45:00||2953.9||2985.4||2985.4||2953.9|0
1605635700000|2020-11-17 17:55:00||2984.9||2993.4||2993.4||2984.9|0
1605636900000|2020-11-17 18:15:00|3019.9|2993.9|3019.9|2993.4|3019.9|2993.9|3019.9|2993.4|1
1605637500000|2020-11-17 18:25:00|3018.4||3009.4||3018.4||3008.9||0
1605638700000|2020-11-17 18:45:00|3008.9||3008.9||3008.9||3008.9||0
1605639600000|2020-11-17 19:00:00|3009.4|2993.9|3009.4|2993.9|3009.4|2993.9|3009.4|2993.9|0
1605640800000|2020-11-17 19:20:00|3011.4||3011.4||3011.4||3011.4||0
1605643800000|2020-11-17 20:10:00|3010.9|2993.4|3010.9|2993.4|3010.9|2993.4|3010.9|2993.4|0
1605646200000|2020-11-17 20:50:00||2990.4||2984.9||2993.4||2984.9|1
1605646500000|2020-11-17 20:55:00|3011.4||3011.4||3011.4||3010.9||0
1605682800000|2020-11-18 07:00:00|3010.4|2984.4|3009.4|2984.9|3010.4|2984.9|3008.9|2984.4|0
1605683400000|2020-11-18 07:10:00||2995.9||2995.9||2995.9||2995.9|0
1605684300000|2020-11-18 07:25:00|3008.9||3004.9||3008.9||3004.4||0
1605684600000|2020-11-18 07:30:00|3005.4||3005.4||3009.4||3004.9||0
1605684900000|2020-11-18 07:35:00|3004.9||3005.9||3008.9||3004.9||0
1605685200000|2020-11-18 07:40:00|3008.9||3004.9||3008.9||3004.4||0
1605685500000|2020-11-18 07:45:00|3008.9|2984.9|3000.4|2984.9|3008.9|2984.9|3000.4|2984.9|0
1605686100000|2020-11-18 07:55:00|3009.4|2985.4|3009.4|2989.4|3009.4|2989.4|3009.4|2985.4|5
1605686400000|2020-11-18 08:00:00|3008.9|2989.9|3008.9|3001.9|3008.9|3002.9|3007.4|2988.9|0
1605686700000|2020-11-18 08:05:00|3007.9|2999.4|3008.9|3000.4|3009.4|3001.4|3005.4|2996.9|1
1605687000000|2020-11-18 08:10:00|3007.9|2999.4|3002.9|2994.4|3008.4|3001.4|3002.9|2993.9|0
1605687300000|2020-11-18 08:15:00|3004.9|2994.9|3008.9|3003.4|3009.4|3005.9|3004.9|2993.4|2
1605687600000|2020-11-18 08:20:00|3009.4|3003.9|3010.4|3005.9|3011.9|3007.9|3009.4|3002.9|2
1605687900000|2020-11-18 08:25:00|3010.9|3005.4|3010.9|3006.4|3013.4|3008.9|3010.9|3005.4|0
1605688200000|2020-11-18 08:30:00|3010.4|3006.9|3012.4|3006.4|3012.9|3008.4|3010.4|3005.4|0
1605688500000|2020-11-18 08:35:00|3011.9|3006.9|3012.4|3006.9|3012.9|3008.4|3011.4|3005.9|0
1605688800000|2020-11-18 08:40:00|3011.9|3007.4|3006.4|3001.4|3011.9|3007.4|3006.4|2997.9|0
1605689100000|2020-11-18 08:45:00|3006.9|3000.9|3007.9|3002.4|3008.4|3003.9|3006.9|2998.9|0
1605689400000|2020-11-18 08:50:00|3008.4|3002.9|3010.4|3006.4|3010.4|3006.4|3008.4|3002.4|0
1605689700000|2020-11-18 08:55:00|3010.9|3005.9|3013.4|3008.4|3013.4|3008.4|3010.9|3005.4|0
1605690000000|2020-11-18 09:00:00|3013.9|3008.9|3019.9|3013.9|3020.4|3015.9|3013.4|3008.9|0
1605690300000|2020-11-18 09:05:00|3020.4|3014.4|3020.4|3015.4|3021.4|3016.9|3019.9|3013.9|0
1605690600000|2020-11-18 09:10:00|3020.9|3014.9|3021.4|3015.4|3021.4|3017.4|3020.9|3014.9|0
1605690900000|2020-11-18 09:15:00||3014.9||3013.9||3014.9||3012.9|0
1605691200000|2020-11-18 09:20:00||3013.4||3015.9||3015.9||3013.4|0
1605691500000|2020-11-18 09:25:00||3015.4||3016.4||3017.4||3014.9|5
1605691800000|2020-11-18 09:30:00||3015.9||3014.4||3017.4||3014.4|0
1605692100000|2020-11-18 09:35:00|3020.4|3013.9|3020.4|3012.9|3020.4|3015.9|3020.4|3011.4|0
1605692400000|2020-11-18 09:40:00||3013.4||3012.4||3014.4||3011.9|0
1605692700000|2020-11-18 09:45:00|3019.9|3011.9|3016.4|3008.9|3019.9|3013.4|3016.4|3008.4|0
1605693000000|2020-11-18 09:50:00||3009.4||3010.9||3011.9||3007.9|0
1605693300000|2020-11-18 09:55:00|3016.9|3011.4|3016.9|3011.9|3017.4|3013.4|3016.4|3010.9|1
1605693600000|2020-11-18 10:00:00|3015.9|3011.4|3010.9|3006.4|3015.9|3011.4|3010.9|3006.4|0
1605693900000|2020-11-18 10:05:00|3010.4|3005.9|3011.9|3007.9|3012.4|3007.9|3007.9|3004.9|26
1605694200000|2020-11-18 10:10:00|3012.4|3008.9|3014.4|3010.9|3014.9|3010.9|3012.4|3008.9|0
1605694500000|2020-11-18 10:15:00|3014.9|3009.4|3014.4|3009.9|3014.9|3010.9|3014.4|3008.9|1
1605694800000|2020-11-18 10:20:00|3014.9|3010.4|3014.4|3009.9|3014.9|3010.9|3014.4|3009.9|0
1605695100000|2020-11-18 10:25:00|3014.9|3010.9|3014.4|3010.4|3014.9|3010.9|3013.9|3009.4|0
1605695400000|2020-11-18 10:30:00|3014.9|3009.9|3015.9|3011.9|3016.9|3012.4|3014.9|3009.9|0
1605695700000|2020-11-18 10:35:00|3016.4|3011.4|3015.9|3011.4|3016.4|3012.4|3015.4|3010.9|0
1605696000000|2020-11-18 10:40:00|3016.4|3011.9|3018.4|3014.4|3018.9|3014.4|3015.9|3011.9|0
1605696300000|2020-11-18 10:45:00|3018.9|3015.4|3019.4|3014.9|3019.4|3015.4|3018.4|3014.4|3
1605696600000|2020-11-18 10:50:00||3014.4||3014.9||3015.4||3013.4|0
1605696900000|2020-11-18 10:55:00||3014.4||3013.4||3014.4||3012.4|0
1605697200000|2020-11-18 11:00:00||3012.9||3011.9||3013.4||3011.4|0
1605697500000|2020-11-18 11:05:00||3011.4||3012.9||3012.9||3010.4|0
1605697800000|2020-11-18 11:10:00||3013.4||3012.9||3013.9||3011.9|0
1605698100000|2020-11-18 11:15:00|3019.9|3013.4|3020.4|3015.9|3020.4|3016.4|3019.9|3013.4|0
1605698400000|2020-11-18 11:20:00|3020.9|3015.4|3020.9|3015.4|3020.9|3017.4|3020.9|3014.9|0
1605698700000|2020-11-18 11:25:00|3021.4|3014.4|3021.4|3017.4|3021.4|3017.4|3021.4|3014.4|0
1605699000000|2020-11-18 11:30:00||3016.9||3015.9||3016.9||3015.9|0
1605699300000|2020-11-18 11:35:00|3019.4|3015.4|3019.9|3015.9|3019.9|3015.9|3018.4|3014.9|3
1605699600000|2020-11-18 11:40:00||3015.4||3014.4||3015.9||3014.4|0
1605699900000|2020-11-18 11:45:00|3020.4|3014.9|3020.4|3009.9|3020.9|3016.4|3020.4|3009.9|0
1605700200000|2020-11-18 11:50:00|3019.9|3010.4|3018.4|3009.9|3019.9|3011.9|3018.4|3009.4|0
1605700500000|2020-11-18 11:55:00|3017.9|3009.4|3017.4|3008.4|3017.9|3009.9|3017.4|3008.4|0
1605700800000|2020-11-18 12:00:00|3017.9|3006.4|3017.9|3011.9|3021.4|3011.9|3017.4|3001.9|0
1605701100000|2020-11-18 12:05:00|3018.4|3012.4|3019.4|3014.4|3019.9|3014.9|3017.9|3012.4|0
1605701400000|2020-11-18 12:10:00||3013.9||3014.4||3014.4||3012.4|0
1605701700000|2020-11-18 12:15:00|3019.9|3014.9|3019.4|3014.4|3019.9|3015.4|3019.4|3013.9|0
1605702000000|2020-11-18 12:20:00|3019.9|3014.9|3020.4|3015.9|3020.4|3015.9|3019.9|3014.4|0
1605702300000|2020-11-18 12:25:00|3019.9|3015.4|3021.4|3017.4|3021.4|3017.4|3019.9|3014.9|0
1605702600000|2020-11-18 12:30:00|3020.9|3016.9|3020.9|3016.4|3021.4|3017.4|3020.9|3015.9|0
1605702900000|2020-11-18 12:35:00|3021.4|3015.9|3021.9|3017.4|3022.4|3017.9|3021.4|3015.9|0
1605703200000|2020-11-18 12:40:00|3022.4|3016.9|3021.9|3017.4|3022.4|3018.4|3021.9|3016.9|0
1605703500000|2020-11-18 12:45:00|3021.4|3016.9|3021.4|3015.9|3021.4|3016.9|3021.4|3014.9|1
1605703800000|2020-11-18 12:50:00|3020.9|3016.4|3020.9|3014.4|3020.9|3016.9|3020.9|3013.9|0
1605704100000|2020-11-18 12:55:00||3013.9||3014.9||3015.4||3013.9|0
1605704400000|2020-11-18 13:00:00||3015.4||3015.4||3015.4||3014.4|0
1605704700000|2020-11-18 13:05:00||3014.9||3014.9||3015.9||3014.4|0
1605705000000|2020-11-18 13:10:00|3025.9|3014.4|3025.4|3016.9|3026.4|3016.9|3023.9|3011.9|0
1605705300000|2020-11-18 13:15:00|3025.9|3016.4|3025.4|3016.9|3026.4|3018.4|3025.4|3015.9|0
1605705600000|2020-11-18 13:20:00|3021.9|3016.4|3023.4|3016.9|3023.9|3017.9|3021.9|3015.9|0
1605705900000|2020-11-18 13:25:00||3016.4||3013.4||3017.4||3012.9|0
1605706200000|2020-11-18 13:30:00|3022.9|3012.9|3022.4|3013.4|3022.9|3015.4|3022.4|3012.9|0
1605706500000|2020-11-18 13:35:00||3012.9||3012.4||3013.9||3011.9|0
1605706800000|2020-11-18 13:40:00|3021.9|3011.9|3018.4|3009.4|3021.9|3012.4|3018.4|3008.4|0
1605707100000|2020-11-18 13:45:00||3009.9||3009.9||3010.4||3008.9|0
1605707400000|2020-11-18 13:50:00||3009.4||3010.4||3010.9||3009.4|0
1605707700000|2020-11-18 13:55:00||3009.9||3010.9||3010.9||3009.4|0
1605708000000|2020-11-18 14:00:00|3017.9|3010.4|3014.4|3006.4|3017.9|3011.4|3014.4|3005.9|0
1605708300000|2020-11-18 14:05:00||3006.9||3007.4||3007.9||3005.9|0
1605708600000|2020-11-18 14:10:00||3007.9||3007.4||3010.4||3005.9|1
1605708900000|2020-11-18 14:15:00||3006.9||3006.4||3007.4||3005.4|0
1605709200000|2020-11-18 14:20:00||3006.9||3006.9||3007.4||3006.4|0
1605709500000|2020-11-18 14:25:00||3006.4||3008.4||3008.9||3005.9|0
1605709800000|2020-11-18 14:30:00|3013.9|3007.9|3013.4|3005.4|3013.9|3008.4|3013.4|3004.9|0
1605710100000|2020-11-18 14:35:00||3005.9||3007.9||3008.9||3005.9|1
1605710400000|2020-11-18 14:40:00||3008.4||3005.4||3008.4||3005.4|1
1605710700000|2020-11-18 14:45:00|3012.9|3005.9|3012.4|3007.4|3012.9|3008.9|3012.4|3005.9|0
1605711000000|2020-11-18 14:50:00|3011.4|3006.9|3009.4|3002.9|3011.4|3007.4|3009.4|3000.4|0
1605711300000|2020-11-18 14:55:00||3003.4||3003.9||3003.9||3000.9|0
1605711600000|2020-11-18 15:00:00|3009.9|3003.4|3009.9|3005.4|3009.9|3005.4|3009.9|3001.4|0
1605711900000|2020-11-18 15:05:00|3009.4|3004.9|3010.4|3005.9|3010.4|3005.9|3008.9|3003.9|0
1605712200000|2020-11-18 15:10:00|3009.9|3005.4|3013.4|3008.4|3013.4|3008.9|3009.9|3004.9|0
1605712500000|2020-11-18 15:15:00|3012.9|3007.9|3012.4|3007.9|3012.9|3008.4|3011.9|3005.9|0
1605712800000|2020-11-18 15:20:00|3012.9|3008.4|3013.9|3009.9|3013.9|3009.9|3012.9|3007.9|0
1605713100000|2020-11-18 15:25:00||3009.4||3008.4||3009.4||3008.4|0
1605713400000|2020-11-18 15:30:00|3013.4|3008.9|3013.4|3007.9|3013.4|3009.9|3013.4|3007.9|0
1605713700000|2020-11-18 15:35:00|3012.9|3008.4|3012.9|3007.9|3012.9|3008.4|3012.9|3006.4|0
1605714000000|2020-11-18 15:40:00|3013.4|3008.4|3014.4|3009.9|3014.4|3010.4|3013.4|3008.4|0
1605714300000|2020-11-18 15:45:00|3014.9|3010.4|3017.9|3013.4|3017.9|3013.9|3014.9|3009.9|0
1605714600000|2020-11-18 15:50:00|3018.4|3013.9|3017.9|3012.9|3018.4|3014.4|3017.9|3012.9|0
1605714900000|2020-11-18 15:55:00|3018.4|3013.4|3017.9|3013.4|3018.4|3013.9|3017.9|3012.9|0
1605715200000|2020-11-18 16:00:00|3017.4|3012.9|3017.4|3012.4|3017.4|3013.4|3017.4|3011.4|0
1605715500000|2020-11-18 16:05:00|3016.9|3011.9|3016.9|3011.4|3016.9|3012.4|3016.9|3010.9|0
1605715800000|2020-11-18 16:10:00|3017.4|3011.9|3017.9|3013.9|3017.9|3013.9|3017.4|3011.9|0
1605716100000|2020-11-18 16:15:00|3017.4|3014.9|3017.4|3012.4|3017.4|3014.9|3017.4|3011.9|4
1605716400000|2020-11-18 16:20:00|3016.9|3011.9|3017.9|3013.4|3017.9|3013.4|3015.9|3011.9|1
1605716700000|2020-11-18 16:25:00|3017.4|3012.9|3021.4|3009.9|3023.9|3013.4|3017.4|3008.4|0
1605717000000|2020-11-18 16:30:00|3021.9|3010.4|3020.4|3009.4|3021.9|3010.9|3018.9|3007.9|0
1605717300000|2020-11-18 16:35:00|3021.4|3009.9|3028.9|3005.4|3028.9|3009.9|3021.4|3001.9|0
1605717600000|2020-11-18 16:40:00|3029.4|3004.4|3029.4|3002.4|3029.4|3004.4|3029.4|2995.9|0
1605718200000|2020-11-18 16:50:00||3001.9||3002.9||3002.9||3001.9|0
1605718500000|2020-11-18 16:55:00||3001.9||3001.9||3001.9||3001.9|0
1605723900000|2020-11-18 18:25:00||3001.4||3001.4||3001.4||3001.4|0
1605724500000|2020-11-18 18:35:00||3001.9||3001.9||3001.9||3001.9|0
1605724800000|2020-11-18 18:40:00||3001.4||3001.4||3001.4||3001.4|0
1605732600000|2020-11-18 20:50:00|3012.9|2995.4|3022.9|2995.4|3022.9|2995.4|3012.9|2995.4|1
1605732900000|2020-11-18 20:55:00||2995.9||2995.4||2995.9||2995.4|0
1605769200000|2020-11-19 07:00:00|3020.9|2980.4|3023.4|2969.4|3023.4|2981.9|3020.9|2968.9|0
1605769500000|2020-11-19 07:05:00||2968.9||2968.9||2969.9||2968.9|0
1605769800000|2020-11-19 07:10:00||2977.4||2977.9||2977.9||2977.4|0
1605770100000|2020-11-19 07:15:00|3023.9|2978.4|3023.9|2977.9|3023.9|2978.9|3023.4|2977.9|0
1605772500000|2020-11-19 07:55:00|3023.4|2978.4|3023.4|2992.4|3023.9|2992.4|3022.9|2978.4|0
1605772800000|2020-11-19 08:00:00|3016.4|2992.9|3012.4|3004.4|3019.9|3007.4|3012.4|2988.9|0
1605773100000|2020-11-19 08:05:00|3011.9|3003.9|3008.9|2999.4|3011.9|3004.4|3008.4|2999.4|0
1605773400000|2020-11-19 08:10:00|3009.4|2998.9|3007.9|3001.9|3009.4|3005.9|3007.9|2998.9|0
1605773700000|2020-11-19 08:15:00|3007.4|3001.4|3010.4|3005.4|3010.9|3006.9|3007.4|3000.9|0
1605774000000|2020-11-19 08:20:00||3004.9||3003.4||3005.4||3001.9|0
1605774300000|2020-11-19 08:25:00|3009.9|3003.9|3009.9|3005.4|3009.9|3005.9|3009.9|3003.4|0
1605774600000|2020-11-19 08:30:00|3009.4|3005.9|3011.4|3006.9|3011.9|3007.4|3009.4|3003.9|0
1605774900000|2020-11-19 08:35:00|3010.9|3006.4|3011.9|3006.4|3012.4|3007.9|3010.4|3005.4|0
1605775200000|2020-11-19 08:40:00||3005.9||3002.9||3006.4||3002.4|0
1605775500000|2020-11-19 08:45:00|3011.4|3002.4|3005.9|2996.9|3011.4|3003.9|3005.9|2996.9|10
1605775800000|2020-11-19 08:50:00|3004.9|2997.4|3003.9|2996.4|3004.9|2997.4|3003.9|2994.9|0
1605776100000|2020-11-19 08:55:00|3004.4|2997.4|3004.9|3000.4|3005.4|3001.9|3004.4|2996.9|0
1605776400000|2020-11-19 09:00:00|3004.4|2999.9|3003.4|2996.9|3004.4|2999.9|3003.4|2996.4|0
1605776700000|2020-11-19 09:05:00||2996.4||2998.9||2999.4||2995.4|0
1605777000000|2020-11-19 09:10:00|3003.9|2999.4|3003.4|2999.4|3003.9|2999.4|3001.9|2997.9|1
1605777300000|2020-11-19 09:15:00|3003.9|2999.9|3003.9|2996.9|3004.4|2999.9|3003.9|2996.9|0
1605777600000|2020-11-19 09:20:00|3003.4|2997.4|3004.4|2999.4|3004.4|2999.9|3003.4|2996.4|0
1605777900000|2020-11-19 09:25:00|3003.9|2999.9|3004.9|2999.9|3005.4|3000.4|3003.9|2998.4|0
1605778200000|2020-11-19 09:30:00|3004.4|2999.4|3004.4|2998.4|3004.9|3000.4|3004.4|2997.9|0
1605778500000|2020-11-19 09:35:00|3003.4|2997.9|3004.4|2999.4|3004.4|2999.9|3002.4|2997.9|10
1605778800000|2020-11-19 09:40:00|3004.9|2998.9|3005.9|3001.4|3005.9|3001.4|3004.9|2998.9|0
1605779100000|2020-11-19 09:45:00|3006.4|3001.9|3008.9|3004.4|3008.9|3004.4|3006.4|3001.9|0
1605779400000|2020-11-19 09:50:00|3008.4|3003.9|3009.4|3004.9|3009.9|3005.9|3008.4|3003.9|0
1605779700000|2020-11-19 09:55:00||3004.4||3003.4||3004.9||3002.9|0
1605780000000|2020-11-19 10:00:00||3002.9||3001.9||3003.4||3000.9|0
1605780300000|2020-11-19 10:05:00|3008.9|3001.4|3008.4|2999.9|3008.9|3001.9|3008.4|2999.4|0
1605780600000|2020-11-19 10:10:00|3007.9|2999.4|3006.4|3000.9|3007.9|3000.9|3006.4|2997.4|0
1605780900000|2020-11-19 10:15:00|3006.9|3000.4|3007.4|3003.4|3007.9|3003.4|3006.9|3000.4|0
1605781200000|2020-11-19 10:20:00|3006.9|3002.9|3008.4|3003.9|3008.4|3003.9|3006.9|3001.9|0
1605781500000|2020-11-19 10:25:00|3008.9|3004.4|3008.9|3004.4|3008.9|3004.4|3008.4|3003.4|0
1605781800000|2020-11-19 10:30:00|3008.4|3003.9|3008.9|3003.9|3009.4|3004.9|3008.4|3002.9|0
1605782100000|2020-11-19 10:35:00||3004.4||3004.4||3004.9||3002.9|0
1605782400000|2020-11-19 10:40:00|3009.4|3004.9|3009.4|3004.9|3010.4|3006.4|3008.9|3003.9|0
1605782700000|2020-11-19 10:45:00|3009.9|3005.4|3008.4|3003.9|3009.9|3005.9|3008.4|3003.9|0
1605783000000|2020-11-19 10:50:00|3008.9|3004.4|3008.4|3002.9|3008.9|3004.9|3008.4|3002.4|0
1605783300000|2020-11-19 10:55:00|3008.9|3002.4|3009.4|3004.4|3009.9|3005.9|3008.4|3002.4|0
1605783600000|2020-11-19 11:00:00||3003.9||3002.9||3003.9||3002.9|0
1605783900000|2020-11-19 11:05:00||3002.4||3002.9||3003.4||3001.9|0
1605784200000|2020-11-19 11:10:00||3002.4||3000.4||3002.9||3000.4|0
1605784500000|2020-11-19 11:15:00|3008.9|3000.9|3008.4|3000.4|3008.9|3000.9|3008.4|2999.4|0
1605784800000|2020-11-19 11:20:00||2999.9||3001.4||3001.9||2999.9|0
1605785100000|2020-11-19 11:25:00||3000.9||3000.4||3001.4||3000.4|0
1605785400000|2020-11-19 11:30:00||3000.9||3002.4||3002.4||3000.9|0
1605785700000|2020-11-19 11:35:00||3001.9||3002.4||3003.4||3001.9|0
1605786000000|2020-11-19 11:40:00|3008.9|3002.9|3008.9|3004.4|3008.9|3004.4|3008.9|3002.9|0
1605786300000|2020-11-19 11:45:00|3008.4|3003.9|3007.4|3001.9|3008.4|3003.9|3007.4|3001.9|7
1605786600000|2020-11-19 11:50:00||3002.4||3001.4||3002.4||3000.9|0
1605786900000|2020-11-19 11:55:00|3007.9|3001.9|3007.9|3002.9|3007.9|3003.4|3007.4|3001.9|0
1605787200000|2020-11-19 12:00:00|3015.4|3000.4|3011.4|3003.4|3015.4|3004.4|3011.4|2982.4|0
1605787500000|2020-11-19 12:05:00||3002.9||3003.9||3003.9||3002.9|0
1605787800000|2020-11-19 12:10:00||3004.4||3003.9||3004.4||3003.9|0
1605788100000|2020-11-19 12:15:00||3003.4||3004.9||3004.9||3002.9|0
1605788400000|2020-11-19 12:20:00||3004.4||3006.4||3006.4||3004.4|0
1605788700000|2020-11-19 12:25:00|3010.9|3005.9|3010.9|3006.4|3010.9|3006.4|3010.9|3004.9|0
1605789000000|2020-11-19 12:30:00|3011.4|3005.9|3010.9|3005.4|3011.9|3007.4|3010.9|3005.4|0
1605789300000|2020-11-19 12:35:00||3004.9||3005.4||3005.4||3003.9|0
1605789600000|2020-11-19 12:40:00|3011.4|3005.9|3012.9|3008.4|3012.9|3008.9|3011.4|3005.9|0
1605789900000|2020-11-19 12:45:00|3012.4|3008.9|3014.4|3009.9|3014.4|3009.9|3012.4|3008.9|0
1605790200000|2020-11-19 12:50:00|3014.9|3010.4|3015.4|3010.9|3015.4|3011.4|3014.9|3010.4|0
1605790500000|2020-11-19 12:55:00||3011.4||3011.4||3011.9||3011.4|0
1605790800000|2020-11-19 13:00:00|3014.9|3010.9|3015.4|3011.4|3015.4|3011.4|3014.9|3010.4|0
1605791100000|2020-11-19 13:05:00|3016.4|3010.9|3017.9|3013.9|3017.9|3013.9|3016.4|3010.9|1
1605791400000|2020-11-19 13:10:00|3017.4|3013.4|3017.4|3010.4|3017.4|3013.4|3017.4|3009.9|0
1605791700000|2020-11-19 13:15:00||3009.9||3009.4||3010.4||3008.9|0
1605792000000|2020-11-19 13:20:00||3009.9||3008.4||3009.9||3008.4|0
1605792300000|2020-11-19 13:25:00||3008.9||3008.4||3010.4||3007.9|0
1605792600000|2020-11-19 13:30:00||3007.9||3009.9||3009.9||3007.4|0
1605792900000|2020-11-19 13:35:00||3010.4||3010.4||3010.4||3009.9|0
1605793200000|2020-11-19 13:40:00||3009.9||3009.4||3010.4||3009.4|0
1605793500000|2020-11-19 13:45:00||3009.9||3011.4||3011.9||3009.4|0
1605793800000|2020-11-19 13:50:00||3010.9||3010.4||3011.9||3010.4|0
1605794100000|2020-11-19 13:55:00||3010.9||3012.9||3012.9||3010.4|0
1605794400000|2020-11-19 14:00:00|3017.9|3012.4|3018.9|3014.4|3019.4|3014.9|3017.9|3012.4|0
1605794700000|2020-11-19 14:05:00|3018.4|3013.9|3017.9|3013.4|3018.4|3013.9|3017.9|3012.9|0
1605795000000|2020-11-19 14:10:00|3018.4|3013.9|3019.9|3015.9|3019.9|3015.9|3018.4|3013.4|0
1605795300000|2020-11-19 14:15:00|3019.4|3015.4|3020.4|3015.9|3020.4|3015.9|3019.4|3014.9|0
1605795600000|2020-11-19 14:20:00|3019.9|3015.4|3020.4|3015.4|3021.9|3017.4|3019.9|3015.4|0
1605795900000|2020-11-19 14:25:00|3020.9|3015.9|3021.4|3016.4|3021.4|3016.9|3020.9|3015.4|0
1605796200000|2020-11-19 14:30:00|3021.9|3016.9|3021.4|3014.4|3022.4|3017.9|3021.4|3013.9|0
1605796500000|2020-11-19 14:35:00||3014.9||3014.9||3016.4||3013.9|3
1605796800000|2020-11-19 14:40:00|3021.9|3014.4|3022.9|3018.4|3022.9|3018.4|3021.9|3013.9|0
1605797100000|2020-11-19 14:45:00|3023.4|3018.9|3021.4|3016.9|3023.9|3019.4|3021.4|3016.9|0
1605797400000|2020-11-19 14:50:00|3021.9|3016.4|3024.9|3020.4|3024.9|3020.9|3021.9|3016.4|0
1605797700000|2020-11-19 14:55:00|3025.4|3020.9|3029.4|3021.9|3029.4|3024.9|3025.4|3020.9|0
1605798000000|2020-11-19 15:00:00|3028.9|3022.4|3028.4|3023.4|3028.9|3024.9|3028.4|3022.4|0
1605798300000|2020-11-19 15:05:00|3027.9|3022.9|3027.9|3022.4|3027.9|3023.4|3027.9|3022.4|0
1605798600000|2020-11-19 15:10:00|3027.4|3021.9|3026.9|3022.9|3027.9|3023.4|3026.9|3020.9|1
1605798900000|2020-11-19 15:15:00|3027.4|3022.4|3027.9|3022.9|3028.4|3023.9|3027.4|3022.4|0
1605799200000|2020-11-19 15:20:00|3027.4|3023.4|3026.9|3021.4|3027.9|3023.9|3026.9|3020.9|0
1605799500000|2020-11-19 15:25:00||3020.9||3020.9||3021.9||3019.4|0
1605799800000|2020-11-19 15:30:00|3026.4|3020.4|3026.4|3021.4|3026.4|3021.9|3026.4|3020.4|0
1605800100000|2020-11-19 15:35:00|3026.9|3021.9|3028.4|3023.4|3028.4|3023.4|3026.9|3020.9|0
1605800400000|2020-11-19 15:40:00|3028.9|3023.9|3028.4|3023.9|3028.9|3024.4|3028.4|3023.4|0
1605800700000|2020-11-19 15:45:00|3028.9|3024.4|3029.4|3024.4|3029.9|3025.9|3028.9|3023.9|0
1605801000000|2020-11-19 15:50:00|3028.9|3023.9|3029.4|3024.9|3029.4|3025.4|3028.9|3022.9|0
1605801300000|2020-11-19 15:55:00|3029.9|3025.4|3031.9|3027.4|3031.9|3027.4|3029.9|3024.9|7
1605801600000|2020-11-19 16:00:00|3031.4|3026.9|3029.9|3024.9|3031.4|3026.9|3029.9|3024.9|0
1605801900000|2020-11-19 16:05:00|3030.4|3025.4|3031.4|3026.4|3031.4|3026.4|3030.4|3025.4|1
1605802200000|2020-11-19 16:10:00|3030.9|3025.9|3030.4|3026.4|3030.9|3026.4|3030.4|3025.9|1
1605802500000|2020-11-19 16:15:00|3031.9|3026.9|3032.4|3027.9|3032.4|3027.9|3030.4|3026.9|4
1605802800000|2020-11-19 16:20:00|3031.9|3027.4|3031.9|3026.9|3032.9|3028.9|3031.9|3026.9|4
1605803100000|2020-11-19 16:25:00|3032.4|3027.4|3035.4|3024.4|3035.4|3027.9|3031.4|3021.9|1
1605803400000|2020-11-19 16:30:00|3034.9|3023.9|3034.4|3023.4|3035.9|3025.4|3026.4|3019.9|15
1605803700000|2020-11-19 16:35:00|3033.4|3023.9|3045.9|3016.9|3045.9|3024.4|3033.4|3012.9|0
1605804000000|2020-11-19 16:40:00|3047.4|3017.4|3047.4|3018.4|3047.4|3018.4|3047.4|3011.9|0
1605804300000|2020-11-19 16:45:00||3011.9||3011.9||3017.9||3011.9|0
1605805500000|2020-11-19 17:05:00|3048.9|3012.4|3048.9|3013.9|3048.9|3013.9|3046.4|3008.9|0
1605805800000|2020-11-19 17:10:00||3008.9||3014.4||3014.4||3008.9|0
1605806100000|2020-11-19 17:15:00||3008.9||3015.4||3015.4||3008.9|0
1605806400000|2020-11-19 17:20:00||3008.9||3013.9||3013.9||3008.9|0
1605806700000|2020-11-19 17:25:00||3014.4||3015.4||3015.4||3008.9|0
1605807300000|2020-11-19 17:35:00||3008.9||3016.4||3016.4||3008.9|0
1605807600000|2020-11-19 17:40:00||3008.9||3015.4||3015.4||3008.9|0
1605807900000|2020-11-19 17:45:00||3008.9||3008.9||3008.9||3008.9|0
1605819000000|2020-11-19 20:50:00|3057.9||3057.4||3057.9||3057.4||0
1605819300000|2020-11-19 20:55:00|3056.9|3018.4|3062.4|3018.9|3063.4|3018.9|3056.9|3018.4|0
1605855600000|2020-11-20 07:00:00|3048.4|3008.9|3038.4|3009.4|3078.9|3010.4|3037.9|3008.9|0
1605858000000|2020-11-20 07:40:00||3009.9||3011.4||3011.9||3009.9|0
1605858600000|2020-11-20 07:50:00||3009.9||3009.4||3010.9||3009.4|0
1605858900000|2020-11-20 07:55:00||3009.9||3018.9||3019.4||3009.4|0
1605859200000|2020-11-20 08:00:00|3037.9|3019.4|3031.9|3027.4|3038.4|3027.4|3028.9|3008.4|1
1605859500000|2020-11-20 08:05:00|3032.4|3027.9|3034.4|3027.9|3034.9|3030.4|3031.9|3025.4|0
1605859800000|2020-11-20 08:10:00|3034.9|3028.4|3034.9|3029.4|3035.9|3031.9|3034.4|3028.4|0
1605860100000|2020-11-20 08:15:00|3035.4|3028.9|3037.4|3029.9|3038.4|3034.4|3035.4|3028.9|0
1605860400000|2020-11-20 08:20:00|3037.9|3029.4|3037.4|3032.9|3038.4|3034.4|3037.4|3029.4|0
1605860700000|2020-11-20 08:25:00|3037.9|3033.4|3037.9|3032.9|3038.9|3036.4|3037.9|3032.4|46
1605861000000|2020-11-20 08:30:00|3037.4|3031.9|3036.9|3030.4|3037.4|3033.4|3036.9|3030.4|0
1605861300000|2020-11-20 08:35:00||3030.9||3030.4||3030.9||3028.4|1
1605861600000|2020-11-20 08:40:00||3030.9||3030.9||3031.9||3030.4|0
1605861900000|2020-11-20 08:45:00|3037.4|3031.4|3039.4|3034.9|3039.4|3034.9|3037.4|3030.9|0
1605862200000|2020-11-20 08:50:00|3038.9|3034.4|3042.9|3038.4|3042.9|3038.4|3038.9|3034.4|0
1605862500000|2020-11-20 08:55:00|3043.4|3037.9|3042.9|3036.4|3043.4|3038.4|3042.9|3036.4|0
1605862800000|2020-11-20 09:00:00||3035.9||3037.9||3037.9||3035.9|0
1605863100000|2020-11-20 09:05:00|3042.4|3038.4|3042.4|3036.9|3042.9|3038.4|3042.4|3036.4|0
1605863400000|2020-11-20 09:10:00|3042.9|3037.4|3042.9|3037.9|3042.9|3038.4|3042.9|3036.4|0
1605863700000|2020-11-20 09:15:00|3042.4|3037.4|3047.4|3042.9|3047.4|3042.9|3041.4|3035.9|0
1605864000000|2020-11-20 09:20:00|3048.5|3042.4|3048.2|3040.7|3048.7|3044.2|3048.2|3040.2|0
1605864300000|2020-11-20 09:25:00|3048.7|3040.2|3048.7|3044.2|3048.7|3044.2|3048.7|3039.7|0
1605864600000|2020-11-20 09:30:00|3048.2|3043.7|3048.2|3043.7|3048.7|3043.7|3048.2|3043.2|0
1605864900000|2020-11-20 09:35:00|3048.7|3043.2|3049.7|3044.7|3050.2|3045.7|3048.7|3043.2|0
1605865200000|2020-11-20 09:40:00|3049.2|3045.2|3050.2|3045.7|3050.2|3045.7|3049.2|3043.7|0
1605865500000|2020-11-20 09:45:00||3045.2||3044.2||3045.7||3044.2|0
1605865800000|2020-11-20 09:50:00|3050.7|3044.7|3050.7|3045.7|3050.7|3046.2|3050.2|3044.7|1
1605866100000|2020-11-20 09:55:00|3050.2|3045.2|3050.2|3045.7|3050.7|3045.7|3050.2|3044.7|0
1605866400000|2020-11-20 10:00:00|3050.7|3045.2|3050.7|3046.2|3051.2|3046.7|3050.7|3044.2|0
1605866700000|2020-11-20 10:05:00||3045.7||3045.7||3045.7||3044.7|0
1605867000000|2020-11-20 10:10:00|3051.2|3045.2|3051.7|3046.2|3052.2|3047.7|3051.2|3045.2|0
1605867300000|2020-11-20 10:15:00||3045.7||3043.7||3045.7||3043.2|0
1605867600000|2020-11-20 10:20:00||3043.2||3044.2||3044.7||3043.2|0
1605867900000|2020-11-20 10:25:00|3050.2|3044.7|3050.2|3046.7|3050.2|3046.7|3050.2|3044.7|0
1605868200000|2020-11-20 10:30:00|3051.7|3047.2|3051.7|3047.2|3052.2|3047.7|3051.2|3046.2|1
1605868500000|2020-11-20 10:35:00|3052.2|3047.7|3052.7|3048.2|3053.2|3048.7|3051.7|3047.7|3
1605868800000|2020-11-20 10:40:00|3052.2|3047.7|3052.7|3047.2|3053.2|3048.7|3052.2|3046.7|0
1605869100000|2020-11-20 10:45:00||3046.7||3047.7||3048.2||3046.7|0
1605869400000|2020-11-20 10:50:00||3048.2||3046.2||3048.2||3045.2|0
1605869700000|2020-11-20 10:55:00||3046.7||3045.2||3046.7||3044.2|0
1605870000000|2020-11-20 11:00:00||3045.7||3046.7||3047.2||3045.7|0
1605870300000|2020-11-20 11:05:00||3046.2||3046.2||3046.2||3045.2|0
1605870600000|2020-11-20 11:10:00||3045.7||3045.2||3046.2||3044.7|0
1605870900000|2020-11-20 11:15:00||3044.7||3045.7||3045.7||3044.2|0
1605871200000|2020-11-20 11:20:00||3045.2||3044.2||3045.7||3044.2|0
1605871500000|2020-11-20 11:25:00|3052.2|3043.7|3051.7|3043.2|3052.2|3043.7|3051.7|3043.2|0
1605871800000|2020-11-20 11:30:00|3050.7|3043.7|3050.7|3042.2|3050.7|3043.7|3050.7|3042.2|0
1605872100000|2020-11-20 11:35:00|3050.2|3041.7|3049.7|3043.7|3050.2|3043.7|3049.7|3041.7|0
1605872400000|2020-11-20 11:40:00||3044.2||3045.7||3045.7||3044.2|0
1605872700000|2020-11-20 11:45:00|3050.2|3046.2|3050.7|3045.7|3050.7|3046.7|3050.2|3045.7|0
1605873000000|2020-11-20 11:50:00||3045.2||3043.2||3045.2||3042.7|0
1605873300000|2020-11-20 11:55:00||3042.7||3043.2||3043.2||3042.2|0
1605873600000|2020-11-20 12:00:00|3052.2|3042.7|3053.7|3044.7|3055.7|3044.7|3050.2|3039.2|0
1605873900000|2020-11-20 12:05:00|3053.2|3044.2|3052.2|3045.2|3053.2|3045.2|3052.2|3044.2|0
1605874200000|2020-11-20 12:10:00||3045.7||3046.2||3046.2||3045.2|0
1605874500000|2020-11-20 12:15:00||3045.7||3046.2||3046.2||3045.7|0
1605874800000|2020-11-20 12:20:00||3045.7||3045.7||3046.7||3045.7|0
1605875100000|2020-11-20 12:25:00||3046.2||3046.2||3046.2||3045.7|0
1605875400000|2020-11-20 12:30:00||3046.7||3047.7||3047.7||3046.7|0
1605875700000|2020-11-20 12:35:00||3047.2||3045.7||3047.2||3045.7|0
1605876000000|2020-11-20 12:40:00||3045.2||3046.7||3046.7||3045.2|0
1605876300000|2020-11-20 12:45:00||3046.2||3046.2||3047.2||3046.2|0
1605876600000|2020-11-20 12:50:00||3046.7||3047.7||3047.7||3046.7|0
1605876900000|2020-11-20 12:55:00|3052.7|3048.2|3053.2|3048.7|3053.2|3048.7|3052.7|3048.2|0
1605877200000|2020-11-20 13:00:00||3049.2||3048.7||3049.2||3048.2|0
1605877500000|2020-11-20 13:05:00|3053.7|3049.2|3054.2|3048.2|3054.2|3049.7|3053.7|3048.2|0
1605877800000|2020-11-20 13:10:00||3048.7||3046.7||3048.7||3046.2|0
1605878100000|2020-11-20 13:15:00|3053.7|3046.2|3053.2|3045.2|3053.7|3046.2|3053.2|3045.2|0
1605878400000|2020-11-20 13:20:00|3052.7|3044.7|3052.2|3045.2|3052.7|3045.7|3052.2|3044.2|0
1605878700000|2020-11-20 13:25:00||3044.7||3046.2||3046.2||3044.7|0
1605879000000|2020-11-20 13:30:00||3046.7||3046.2||3046.7||3045.7|0
1605879300000|2020-11-20 13:35:00||3045.7||3046.2||3046.2||3045.7|0
1605879600000|2020-11-20 13:40:00||3045.7||3044.2||3045.7||3043.7|31
1605879900000|2020-11-20 13:45:00||3044.7||3045.2||3045.2||3044.2|0
1605880200000|2020-11-20 13:50:00||3044.7||3046.7||3046.7||3044.7|0
1605880500000|2020-11-20 13:55:00|3052.7|3046.2|3052.2|3047.2|3052.7|3048.2|3052.2|3046.2|0
1605880800000|2020-11-20 14:00:00||3047.7||3046.2||3047.7||3046.2|0
1605881100000|2020-11-20 14:05:00|3052.7|3046.7|3052.2|3047.2|3052.7|3047.7|3052.2|3046.7|0
1605881400000|2020-11-20 14:10:00|3052.7|3047.7|3052.2|3047.7|3052.7|3048.2|3051.7|3047.2|0
1605881700000|2020-11-20 14:15:00|3052.7|3048.2|3052.2|3048.2|3052.7|3048.7|3051.7|3047.2|0
1605882000000|2020-11-20 14:20:00|3051.7|3047.7|3052.2|3048.2|3052.7|3049.2|3051.2|3047.2|0
1605882300000|2020-11-20 14:25:00|3051.7|3047.7|3051.2|3045.7|3052.2|3048.2|3051.2|3045.2|0
1605882600000|2020-11-20 14:30:00|3051.7|3045.2|3051.2|3046.7|3051.7|3047.2|3051.2|3044.2|1
1605882900000|2020-11-20 14:35:00|3051.7|3047.2|3051.7|3046.7|3052.2|3048.2|3051.2|3046.7|1
1605883200000|2020-11-20 14:40:00||3046.2||3046.7||3046.7||3046.2|0
1605883500000|2020-11-20 14:45:00|3052.2|3047.2|3054.2|3050.2|3054.2|3050.2|3052.2|3047.2|1
1605883800000|2020-11-20 14:50:00|3053.7|3049.7|3054.7|3049.2|3055.2|3050.7|3053.7|3049.2|0
1605884100000|2020-11-20 14:55:00||3048.7||3048.2||3049.2||3047.7|0
1605884400000|2020-11-20 15:00:00||3048.7||3049.2||3049.7||3048.2|0
1605884700000|2020-11-20 15:05:00||3049.7||3049.2||3050.2||3049.2|0
1605885000000|2020-11-20 15:10:00||3049.7||3050.2||3050.2||3047.7|0
1605885300000|2020-11-20 15:15:00||3049.7||3048.7||3050.2||3048.2|0
1605885600000|2020-11-20 15:20:00||3048.2||3049.7||3049.7||3047.2|23
1605885900000|2020-11-20 15:25:00||3047.7||3048.7||3049.7||3047.7|25
1605886200000|2020-11-20 15:30:00|3055.2|3049.2|3055.7|3051.2|3055.7|3051.2|3055.2|3048.7|0
1605886500000|2020-11-20 15:35:00|3055.2|3051.7|3058.2|3055.7|3058.2|3055.7|3055.2|3051.7|5
1605886800000|2020-11-20 15:40:00|3057.7|3053.7|3059.2|3055.2|3059.7|3055.7|3057.7|3053.2|17
1605887100000|2020-11-20 15:45:00|3058.2|3054.7|3057.7|3054.7|3058.7|3055.2|3056.7|3054.2|60
1605887400000|2020-11-20 15:50:00|3059.2|3054.2|3061.7|3058.2|3061.7|3058.2|3059.2|3054.2|7
1605887700000|2020-11-20 15:55:00|3062.2|3057.7|3062.7|3059.2|3062.7|3059.2|3061.7|3057.7|0
1605888000000|2020-11-20 16:00:00|3063.7|3059.7|3065.2|3061.7|3065.2|3061.7|3063.2|3059.7|1
1605888300000|2020-11-20 16:05:00|3064.7|3062.2|3067.2|3063.2|3067.7|3063.7|3064.7|3061.7|6
1605888600000|2020-11-20 16:10:00|3066.7|3062.7|3066.2|3062.2|3066.7|3063.7|3066.2|3062.2|0
1605888900000|2020-11-20 16:15:00|3065.7|3062.7|3062.7|3059.7|3065.7|3062.7|3062.7|3059.7|24
1605889200000|2020-11-20 16:20:00|3062.2|3059.2|3066.2|3062.2|3066.2|3062.2|3062.2|3059.2|0
1605889500000|2020-11-20 16:25:00|3065.7|3061.7|3064.2|3059.7|3066.2|3062.2|3064.2|3057.7|0
1605889800000|2020-11-20 16:30:00|3071.2|3059.2|3072.2|3060.2|3072.7|3062.2|3069.7|3055.7|35
1605890100000|2020-11-20 16:35:00|3072.7|3060.7|3080.7|3058.7|3084.2|3063.2|3072.7|3052.2|0
1605890400000|2020-11-20 16:40:00|3084.2|3058.2|3082.7|3049.7|3084.2|3058.2|3082.7|3047.2|0
1605890700000|2020-11-20 16:45:00|3087.7|3050.2|3082.2|3050.2|3087.7|3050.2|3082.2|3050.2|0
1605891600000|2020-11-20 17:00:00|3081.7|3044.2|3080.2|3050.7|3081.7|3051.7|3080.2|3044.2|0
1605892200000|2020-11-20 17:10:00|3079.7|3049.2|3079.2|3049.7|3079.7|3049.7|3079.2|3044.2|0
1605892500000|2020-11-20 17:15:00|3085.2|3044.2|3083.7|3044.2|3085.2|3044.2|3078.7|3044.2|0
1605892800000|2020-11-20 17:20:00|3085.2||3083.2||3085.2||3083.2||0
1605894000000|2020-11-20 17:40:00|3082.2|3040.7|3082.2|3044.7|3082.2|3044.7|3082.2|3040.7|0
1605894600000|2020-11-20 17:50:00|3089.2|3045.2|3081.7|3045.2|3089.2|3045.2|3081.7|3045.2|0
1605894900000|2020-11-20 17:55:00|3087.2|3040.7|3087.2|3045.7|3087.2|3045.7|3087.2|3040.7|0
1605895200000|2020-11-20 18:00:00|3086.7|3040.7|3086.7|3046.2|3086.7|3046.2|3086.7|3040.7|0
1605895500000|2020-11-20 18:05:00|3096.2|3047.2|3085.2|3047.7|3096.2|3047.7|3085.2|3040.7|0
1605896100000|2020-11-20 18:15:00|3084.7|3048.2|3084.2|3048.7|3084.7|3048.7|3084.2|3048.2|0
1605897000000|2020-11-20 18:30:00|3083.7|3049.7|3083.2|3050.7|3083.7|3050.7|3083.2|3040.7|0
1605897600000|2020-11-20 18:40:00|3096.2|3051.2|3082.7|3051.2|3096.2|3051.2|3082.7|3051.2|0
1605898200000|2020-11-20 18:50:00|3089.2|3052.2|3082.2|3052.2|3089.2|3052.2|3082.2|3052.2|0
1605898500000|2020-11-20 18:55:00|3081.7|3040.7|3081.2|3047.7|3081.7|3047.7|3081.2|3040.7|0
1605899100000|2020-11-20 19:05:00|3096.2|3048.2|3080.7|3048.2|3096.2|3048.2|3080.7|3048.2|0
1605900600000|2020-11-20 19:30:00|3087.2||3086.7||3087.2||3086.7||0
1605900900000|2020-11-20 19:35:00|3086.2|3041.7|3086.2|3048.7|3086.2|3048.7|3086.2|3041.7|0
1605901500000|2020-11-20 19:45:00|3096.2|3049.2|3084.7|3050.2|3096.2|3050.2|3084.7|3040.7|0
1605902400000|2020-11-20 20:00:00|3091.2|3050.7|3083.7|3051.7|3096.2|3051.7|3083.7|3050.7|0
1605902700000|2020-11-20 20:05:00|3083.2|3044.7|3082.7|3046.7|3083.2|3052.2|3082.7|3040.7|0
1605903300000|2020-11-20 20:15:00|3089.2|3047.7|3081.2|3048.7|3089.2|3048.7|3081.2|3047.7|0
1605903600000|2020-11-20 20:20:00|3087.7|3049.7|3080.2|3050.2|3087.7|3050.2|3080.2|3042.7|0
1605903900000|2020-11-20 20:25:00|3086.7|3044.2|3085.7|3051.7|3086.7|3051.7|3085.7|3040.7|0
1605904200000|2020-11-20 20:30:00|3091.7|3050.2|3084.7|3050.7|3091.7|3050.7|3084.7|3050.2|0
1605904500000|2020-11-20 20:35:00|3084.2|3044.2|3083.7|3051.7|3084.2|3051.7|3083.7|3044.2|0
1605904800000|2020-11-20 20:40:00|3090.2|3052.2|3083.2|3052.2|3090.2|3052.2|3083.2|3052.2|0
1605905100000|2020-11-20 20:45:00|3089.7||3089.2||3089.7||3089.2||0
1605905400000|2020-11-20 20:50:00|3095.7|3052.7|3087.2|3050.7|3095.7|3053.2|3087.2|3040.7|0
1605905700000|2020-11-20 20:55:00|3086.7|3040.7|3086.2|3052.2|3093.2|3052.2|3086.2|3040.7|0
1606114800000|2020-11-23 07:00:00|3096.7|3053.2|3096.7|3056.2|3096.7|3063.7|3096.2|3031.2|0
1606115100000|2020-11-23 07:05:00||3055.7||3055.7||3055.7||3055.7|0
1606115700000|2020-11-23 07:15:00||3065.7||3065.7||3065.7||3065.7|0
1606117200000|2020-11-23 07:40:00||3066.2||3074.2||3074.2||3066.2|0
1606117500000|2020-11-23 07:45:00|3102.7|3074.7|3102.7|3074.2|3102.7|3074.7|3102.7|3066.2|0
1606117800000|2020-11-23 07:50:00||3073.7||3066.2||3073.7||3065.7|0
1606118100000|2020-11-23 07:55:00|3102.2|3065.7|3100.2|3066.2|3102.2|3066.2|3099.2|3065.7|0
1606118400000|2020-11-23 08:00:00|3098.7|3066.7|3084.2|3078.2|3098.7|3078.7|3084.2|3066.7|0
1606118700000|2020-11-23 08:05:00|3084.7|3078.7|3084.2|3075.2|3085.2|3081.7|3084.2|3075.2|0
1606119000000|2020-11-23 08:10:00|3083.2|3074.7|3078.7|3070.2|3083.2|3074.7|3078.7|3069.7|0
1606119300000|2020-11-23 08:15:00|3078.2|3069.7|3076.7|3069.7|3078.2|3072.7|3075.7|3066.7|0
1606119600000|2020-11-23 08:20:00|3077.2|3070.2|3082.2|3078.7|3082.7|3078.7|3076.7|3070.2|0
1606119900000|2020-11-23 08:25:00|3082.7|3078.2|3083.2|3076.7|3083.2|3079.2|3082.7|3076.2|0
1606120200000|2020-11-23 08:30:00|3084.7|3077.2|3085.2|3080.2|3085.7|3081.2|3084.2|3077.2|0
1606120500000|2020-11-23 08:35:00||3080.7||3079.2||3081.7||3077.2|0
1606120800000|2020-11-23 08:40:00||3078.7||3075.7||3078.7||3075.7|0
1606121100000|2020-11-23 08:45:00|3084.2|3076.2|3081.2|3074.2|3084.2|3076.2|3081.2|3071.7|0
1606121400000|2020-11-23 08:50:00||3074.7||3072.2||3074.7||3072.2|0
1606121700000|2020-11-23 08:55:00||3072.7||3077.2||3077.2||3071.2|0
1606122000000|2020-11-23 09:00:00|3081.7|3077.7|3081.2|3076.2|3081.7|3078.2|3081.2|3075.7|5
1606122300000|2020-11-23 09:05:00||3076.7||3076.7||3077.7||3075.2|0
1606122600000|2020-11-23 09:10:00|3081.7|3076.2|3081.7|3077.2|3081.7|3077.2|3081.7|3075.2|0
1606122900000|2020-11-23 09:15:00|3080.6|3076.1|3078.8|3074.3|3080.6|3076.6|3078.7|3072.3|0
1606123200000|2020-11-23 09:20:00|3079.3|3074.8|3078.3|3074.3|3079.3|3075.3|3077.8|3073.8|0
1606123500000|2020-11-23 09:25:00|3078.8|3073.8|3078.8|3074.3|3078.8|3074.3|3078.3|3073.8|0
1606123800000|2020-11-23 09:30:00|3079.3|3074.8|3079.3|3073.8|3079.8|3075.8|3079.3|3073.8|0
1606124100000|2020-11-23 09:35:00||3073.3||3071.8||3073.3||3070.3|0
1606124400000|2020-11-23 09:40:00|3078.8|3071.3|3078.3|3071.3|3078.8|3072.3|3078.3|3069.8|0
1606124700000|2020-11-23 09:45:00||3070.8||3071.8||3072.3||3070.8|0
1606125000000|2020-11-23 09:50:00||3071.3||3072.3||3072.3||3071.3|0
1606125300000|2020-11-23 09:55:00|3078.8|3072.8|3078.3|3074.3|3078.8|3074.3|3078.3|3072.8|0
1606125600000|2020-11-23 10:00:00|3078.8|3074.8|3078.8|3074.8|3078.8|3075.3|3078.8|3074.3|0
1606125900000|2020-11-23 10:05:00|3080.3|3075.3|3079.8|3075.3|3080.3|3075.8|3079.3|3075.3|1
1606126200000|2020-11-23 10:10:00|3080.3|3075.8|3079.8|3073.3|3080.8|3077.3|3079.8|3073.3|0
1606126500000|2020-11-23 10:15:00||3072.8||3075.3||3075.3||3072.8|0
1606126800000|2020-11-23 10:20:00||3074.8||3071.3||3074.8||3071.3|0
1606127100000|2020-11-23 10:25:00|3079.3|3070.8|3077.8|3070.3|3079.3|3071.3|3077.8|3070.3|0
1606127400000|2020-11-23 10:30:00|3077.3|3069.8|3076.8|3070.3|3077.3|3070.3|3076.8|3068.8|0
1606127700000|2020-11-23 10:35:00||3070.8||3072.3||3072.3||3070.8|0
1606128000000|2020-11-23 10:40:00|3076.3|3072.8|3077.3|3072.3|3077.8|3073.8|3076.3|3070.8|1
1606128300000|2020-11-23 10:45:00||3071.8||3071.3||3072.3||3071.3|0
1606128600000|2020-11-23 10:50:00||3070.8||3069.3||3070.8||3069.3|0
1606128900000|2020-11-23 10:55:00|3076.3|3068.8|3075.3|3068.3|3076.3|3068.8|3075.3|3066.8|0
1606129200000|2020-11-23 11:00:00||3068.8||3068.8||3070.3||3068.8|0
1606129500000|2020-11-23 11:05:00||3068.3||3067.8||3068.3||3067.8|0
1606129800000|2020-11-23 11:10:00|3074.3|3067.3|3073.3|3065.3|3074.3|3067.3|3073.3|3065.3|0
1606130100000|2020-11-23 11:15:00|3072.8|3064.8|3072.3|3063.8|3072.8|3065.3|3072.3|3063.8|0
1606130400000|2020-11-23 11:20:00||3064.3||3065.8||3065.8||3064.3|0
1606130700000|2020-11-23 11:25:00|3071.8|3065.3|3071.3|3063.8|3071.8|3067.8|3071.3|3063.8|10
1606131000000|2020-11-23 11:30:00|3070.8|3061.8|3069.3|3062.3|3070.8|3064.3|3069.3|3061.8|4
1606131300000|2020-11-23 11:35:00||3062.8||3062.8||3063.3||3062.8|0
1606131600000|2020-11-23 11:40:00||3063.3||3062.8||3063.8||3062.8|0
1606131900000|2020-11-23 11:45:00||3062.3||3063.8||3064.3||3062.3|0
1606132200000|2020-11-23 11:50:00|3068.8|3064.3|3068.8|3064.3|3068.8|3064.8|3068.8|3063.8|0
1606132500000|2020-11-23 11:55:00|3068.3|3064.8|3068.3|3063.8|3068.3|3064.8|3068.3|3063.8|0
1606132800000|2020-11-23 12:00:00|3076.3|3063.3|3071.3|3063.3|3076.3|3063.8|3070.8|3060.3|0
1606133100000|2020-11-23 12:05:00|3070.8|3062.8|3070.3|3062.8|3070.8|3063.3|3070.3|3062.3|0
1606133400000|2020-11-23 12:10:00||3063.3||3063.3||3063.8||3063.3|0
1606133700000|2020-11-23 12:15:00||3063.8||3063.3||3064.3||3063.3|0
1606134000000|2020-11-23 12:20:00||3063.8||3064.8||3064.8||3063.8|0
1606134300000|2020-11-23 12:25:00||3064.3||3065.3||3065.3||3064.3|0
1606134600000|2020-11-23 12:30:00||3064.8||3065.3||3065.8||3064.8|0
1606134900000|2020-11-23 12:35:00|3070.8|3065.8|3070.8|3066.8|3070.8|3066.8|3069.3|3065.3|1
1606135200000|2020-11-23 12:40:00|3070.3|3066.3|3070.3|3066.3|3070.3|3066.3|3070.3|3065.8|0
1606135500000|2020-11-23 12:45:00|3070.8|3065.8|3070.8|3066.8|3071.3|3067.3|3070.8|3065.8|0
1606135800000|2020-11-23 12:50:00|3071.3|3067.3|3071.8|3068.3|3071.8|3068.3|3071.3|3067.3|0
1606136100000|2020-11-23 12:55:00|3071.3|3067.8|3072.8|3068.3|3072.8|3068.3|3071.3|3066.8|0
1606136400000|2020-11-23 13:00:00|3073.3|3068.8|3074.8|3070.3|3075.3|3071.3|3073.3|3068.8|0
1606136700000|2020-11-23 13:05:00|3074.3||3074.3||3074.3||3074.3||0
1606137000000|2020-11-23 13:10:00|3074.8|3071.3|3075.3|3071.3|3075.3|3071.8|3074.8|3070.3|2
1606137300000|2020-11-23 13:15:00|3074.8|3070.8|3074.8|3068.8|3074.8|3071.3|3074.8|3068.3|0
1606137600000|2020-11-23 13:20:00|3075.3|3069.3|3075.8|3071.8|3075.8|3071.8|3075.3|3069.3|0
1606137900000|2020-11-23 13:25:00|3075.3|3071.3|3076.3|3072.3|3076.3|3072.3|3075.3|3071.3|0
1606138200000|2020-11-23 13:30:00|3076.8|3072.8|3077.3|3074.3|3077.3|3074.3|3076.8|3072.8|0
1606138500000|2020-11-23 13:35:00||3073.8||3073.8||3073.8||3073.8|0
1606138800000|2020-11-23 13:40:00|3076.3|3073.3|3076.3|3069.8|3076.8|3073.3|3075.8|3067.3|14
1606139100000|2020-11-23 13:45:00||3069.3||3070.3||3070.3||3067.8|0
1606139400000|2020-11-23 13:50:00||3070.8||3069.8||3071.3||3069.3|0
1606139700000|2020-11-23 13:55:00||3070.3||3070.8||3070.8||3070.3|0
1606140000000|2020-11-23 14:00:00||3070.3||3070.3||3070.8||3069.8|0
1606140300000|2020-11-23 14:05:00|3074.8|3069.8|3074.8|3070.8|3074.8|3070.8|3074.3|3069.3|0
1606140600000|2020-11-23 14:10:00|3074.3|3070.3|3073.8|3068.8|3074.8|3070.3|3073.8|3068.8|0
1606140900000|2020-11-23 14:15:00||3068.3||3068.3||3068.8||3067.3|0
1606141200000|2020-11-23 14:20:00|3071.8|3067.8|3073.3|3068.8|3073.3|3068.8|3071.8|3067.8|5
1606141500000|2020-11-23 14:25:00|3073.8|3069.3|3073.8|3069.3|3073.8|3069.8|3073.8|3068.8|0
1606141800000|2020-11-23 14:30:00|3073.3|3068.8|3071.8|3067.8|3073.3|3069.3|3071.8|3067.3|1
1606142100000|2020-11-23 14:35:00|3072.3|3068.8|3070.3|3065.3|3073.3|3069.8|3070.3|3065.3|0
1606142400000|2020-11-23 14:40:00|3069.8|3065.8|3072.3|3062.8|3072.3|3065.8|3069.8|3062.3|2
1606142700000|2020-11-23 14:45:00|3072.8|3063.8|3073.8|3069.8|3073.8|3069.8|3072.8|3063.3|0
1606143000000|2020-11-23 14:50:00|3073.3|3069.3|3072.3|3067.8|3073.3|3069.3|3072.3|3067.8|0
1606143300000|2020-11-23 14:55:00|3071.8|3067.3|3071.8|3063.8|3071.8|3067.3|3071.8|3063.3|0
1606143600000|2020-11-23 15:00:00|3070.8|3064.3|3069.8|3061.8|3070.8|3064.8|3069.8|3061.8|0
1606143900000|2020-11-23 15:05:00|3069.3|3061.3|3068.8|3062.3|3069.3|3062.3|3068.8|3060.8|0
1606144200000|2020-11-23 15:10:00||3061.8||3064.3||3064.3||3061.3|0
1606144500000|2020-11-23 15:15:00|3069.3|3063.8|3068.8|3064.8|3069.3|3065.8|3068.8|3063.3|5
1606144800000|2020-11-23 15:20:00||3063.3||3062.3||3063.3||3061.3|2
1606145100000|2020-11-23 15:25:00||3061.8||3061.8||3062.3||3060.8|0
1606145400000|2020-11-23 15:30:00||3061.3||3062.8||3063.8||3061.3|0
1606145700000|2020-11-23 15:35:00||3063.3||3063.8||3064.3||3063.3|0
1606146000000|2020-11-23 15:40:00|3069.3|3064.3|3069.8|3065.8|3069.8|3065.8|3069.3|3064.3|0
1606146300000|2020-11-23 15:45:00|3070.3|3066.3|3071.8|3067.3|3071.8|3067.8|3070.3|3066.3|0
1606146600000|2020-11-23 15:50:00|3071.3|3066.8|3071.3|3067.3|3071.8|3067.8|3070.8|3065.8|0
1606146900000|2020-11-23 15:55:00|3070.8|3066.8|3072.3|3068.3|3072.8|3068.3|3070.8|3066.8|0
1606147200000|2020-11-23 16:00:00|3071.8|3067.8|3072.3|3068.3|3072.8|3068.8|3071.8|3067.8|0
1606147500000|2020-11-23 16:05:00|3072.8|3067.8|3072.3|3066.3|3072.8|3067.8|3072.3|3065.8|0
1606147800000|2020-11-23 16:10:00|3071.3|3065.8|3069.3|3061.3|3071.3|3065.8|3069.3|3060.8|3
1606148100000|2020-11-23 16:15:00|3068.8|3060.8|3068.3|3060.8|3068.8|3061.3|3068.3|3060.3|0
1606148400000|2020-11-23 16:20:00|3067.8|3060.3|3067.3|3061.3|3067.8|3062.3|3067.3|3058.8|0
1606148700000|2020-11-23 16:25:00|3067.8|3060.8|3071.8|3060.3|3072.3|3061.8|3067.8|3056.8|0
1606149000000|2020-11-23 16:30:00|3070.3|3059.8|3061.8|3055.8|3077.3|3059.8|3060.8|3055.8|0
1606149300000|2020-11-23 16:35:00|3061.3||3071.3||3075.3||3061.3||0
1606149600000|2020-11-23 16:40:00|3074.8||3073.8||3077.3||3073.8||0
1606149900000|2020-11-23 16:45:00|3077.3||3074.8||3077.3||3073.3||0
1606150200000|2020-11-23 16:50:00|3077.3||3075.8||3077.3||3074.3||0
1606151100000|2020-11-23 17:05:00|3077.3||3074.3||3077.3||3074.3||0
1606151400000|2020-11-23 17:10:00|3077.3||3077.3||3077.3||3077.3||0
1606158000000|2020-11-23 19:00:00|3073.8||3073.3||3073.8||3073.3||0
1606161000000|2020-11-23 19:50:00|3073.8||3073.8||3073.8||3073.8||0
1606164900000|2020-11-23 20:55:00|3073.3||3073.8||3073.8||3073.3||0
1606201200000|2020-11-24 07:00:00|3103.8|3057.8|3101.3|3058.3|3103.8|3058.8|3101.3|3057.8|0
1606202100000|2020-11-24 07:15:00||3057.8||3058.3||3058.3||3057.8|0
1606203000000|2020-11-24 07:30:00|3100.8|3058.8|3100.8|3068.3|3101.3|3068.3|3100.3|3058.8|0
1606203300000|2020-11-24 07:35:00|3101.3|3068.8|3101.3|3067.8|3101.3|3068.8|3101.3|3058.8|0
1606203900000|2020-11-24 07:45:00||3058.8||3068.3||3068.8||3058.3|0
1606204200000|2020-11-24 07:50:00|3101.8|3058.3|3101.8|3060.8|3101.8|3060.8|3101.8|3057.8|0
1606204500000|2020-11-24 07:55:00|3101.3|3061.3|3096.3|3066.8|3101.3|3066.8|3094.3|3060.8|0
1606204800000|2020-11-24 08:00:00|3101.8|3065.8|3074.3|3069.8|3101.8|3071.8|3074.3|3060.8|0
1606205100000|2020-11-24 08:05:00|3073.8|3069.3|3075.3|3067.8|3076.8|3072.8|3073.8|3066.3|0
1606205400000|2020-11-24 08:10:00|3074.8|3067.3|3070.3|3065.3|3074.8|3067.3|3070.3|3061.8|0
1606205700000|2020-11-24 08:15:00|3069.8|3064.8|3067.3|3062.8|3069.8|3065.3|3067.3|3062.8|0
1606206000000|2020-11-24 08:20:00|3067.8|3061.3|3068.8|3063.3|3068.8|3065.3|3067.8|3061.3|0
1606206300000|2020-11-24 08:25:00|3067.8|3063.8|3067.8|3060.8|3067.8|3063.8|3067.8|3059.8|0
1606206600000|2020-11-24 08:30:00|3067.3|3060.3|3060.8|3055.8|3067.3|3060.8|3060.8|3053.3|1
1606206900000|2020-11-24 08:35:00|3060.3|3055.3|3054.8|3048.8|3060.3|3055.3|3054.8|3046.8|0
1606207200000|2020-11-24 08:40:00||3049.3||3048.3||3049.8||3047.8|0
1606207500000|2020-11-24 08:45:00||3047.8||3049.8||3049.8||3046.8|0
1606207800000|2020-11-24 08:50:00|3055.3|3050.3|3054.8|3046.8|3055.3|3050.8|3054.8|3046.8|0
1606208100000|2020-11-24 08:55:00|3054.3|3047.3|3053.8|3046.3|3054.3|3048.8|3053.8|3045.8|0
1606208400000|2020-11-24 09:00:00||3045.8||3048.8||3048.8||3045.8|0
1606208700000|2020-11-24 09:05:00||3048.3||3047.3||3049.3||3046.3|0
1606209000000|2020-11-24 09:10:00||3046.8||3047.8||3048.8||3046.3|0
1606209300000|2020-11-24 09:15:00|3054.3|3048.3|3053.8|3049.3|3054.3|3050.3|3053.8|3047.8|0
1606209600000|2020-11-24 09:20:00|3054.3|3049.8|3057.3|3051.3|3059.3|3051.3|3054.3|3046.8|0
1606209900000|2020-11-24 09:25:00||3050.8||3052.8||3052.8||3050.8|0
1606210200000|2020-11-24 09:30:00|3057.8|3053.3|3057.8|3053.3|3058.3|3054.3|3057.3|3051.8|0
1606210500000|2020-11-24 09:35:00||3053.8||3051.8||3054.3||3051.8|0
1606210800000|2020-11-24 09:40:00||3052.3||3051.3||3052.3||3049.8|0
1606211100000|2020-11-24 09:45:00|3057.3|3050.8|3055.8|3047.8|3057.3|3051.3|3055.8|3047.3|0
1606211400000|2020-11-24 09:50:00|3055.3|3047.3|3052.8|3045.3|3055.3|3047.8|3052.8|3044.3|0
1606211700000|2020-11-24 09:55:00||3045.8||3047.3||3048.3||3045.8|0
1606212000000|2020-11-24 10:00:00|3052.3|3047.8|3051.8|3046.8|3052.3|3048.8|3051.8|3046.3|1
1606212300000|2020-11-24 10:05:00|3051.3|3046.3|3050.3|3045.8|3051.3|3046.8|3050.3|3045.3|3
1606212600000|2020-11-24 10:10:00|3050.8|3045.3|3049.8|3045.8|3050.8|3046.3|3049.8|3044.8|0
1606212900000|2020-11-24 10:15:00|3049.3|3045.3|3048.3|3042.3|3049.3|3045.3|3048.3|3042.3|0
1606213200000|2020-11-24 10:20:00||3041.8||3040.8||3042.3||3040.8|0
1606213500000|2020-11-24 10:25:00|3047.8|3041.3|3047.3|3039.3|3047.8|3041.8|3047.3|3039.3|0
1606213800000|2020-11-24 10:30:00|3046.8|3038.8|3045.3|3037.3|3046.8|3039.3|3045.3|3037.3|0
1606214100000|2020-11-24 10:35:00|3044.8|3036.8|3044.3|3036.3|3044.8|3037.8|3044.3|3035.8|0
1606214400000|2020-11-24 10:40:00|3043.8|3035.8|3037.3|3034.8|3043.8|3036.3|3036.8|3033.8|10
1606214700000|2020-11-24 10:45:00|3038.8|3034.3|3039.3|3035.8|3039.3|3035.8|3038.8|3034.3|17
1606215000000|2020-11-24 10:50:00|3039.8|3036.3|3040.3|3036.3|3040.3|3036.3|3039.8|3035.8|0
1606215300000|2020-11-24 10:55:00|3040.8|3036.8|3041.8|3037.3|3041.8|3037.8|3040.8|3035.8|0
1606215600000|2020-11-24 11:00:00||3036.8||3035.8||3037.3||3035.8|0
1606215900000|2020-11-24 11:05:00||3036.3||3037.3||3037.3||3036.3|0
1606216200000|2020-11-24 11:10:00||3036.8||3036.3||3037.3||3036.3|0
1606216500000|2020-11-24 11:15:00||3036.8||3036.3||3036.8||3035.8|0
1606216800000|2020-11-24 11:20:00||3035.8||3036.3||3036.3||3034.8|0
1606217100000|2020-11-24 11:25:00||3035.8||3035.3||3036.3||3035.3|0
1606217400000|2020-11-24 11:30:00||3034.8||3037.8||3037.8||3034.3|0
1606217700000|2020-11-24 11:35:00|3042.3|3038.3|3042.3|3037.8|3042.8|3038.8|3042.3|3037.8|0
1606218000000|2020-11-24 11:40:00|3042.8|3038.3|3044.3|3040.3|3044.3|3040.8|3042.8|3038.3|0
1606218300000|2020-11-24 11:45:00||3039.8||3036.8||3039.8||3036.8|0
1606218600000|2020-11-24 11:50:00|3043.8|3036.3|3043.3|3035.8|3043.8|3036.3|3043.3|3034.3|0
1606218900000|2020-11-24 11:55:00||3036.3||3037.3||3037.3||3036.3|0
1606219200000|2020-11-24 12:00:00|3043.8|3036.8|3044.8|3036.8|3052.3|3037.3|3043.8|3032.8|0
1606219500000|2020-11-24 12:05:00|3044.3|3037.3|3043.8|3035.8|3044.3|3037.8|3043.8|3035.8|0
1606219800000|2020-11-24 12:10:00|3043.3|3035.3|3042.8|3035.3|3043.3|3035.8|3042.8|3034.8|0
1606220100000|2020-11-24 12:15:00||3034.8||3035.8||3035.8||3034.3|0
1606220400000|2020-11-24 12:20:00||3035.3||3035.3||3035.8||3035.3|0
1606220700000|2020-11-24 12:25:00|3042.3|3034.8|3041.8|3035.3|3042.3|3035.3|3041.8|3033.8|0
1606221000000|2020-11-24 12:30:00||3034.8||3037.3||3037.3||3034.8|0
1606221300000|2020-11-24 12:35:00||3036.8||3035.3||3037.3||3035.3|0
1606221600000|2020-11-24 12:40:00||3034.8||3033.8||3034.8||3033.8|0
1606221900000|2020-11-24 12:45:00||3033.3||3034.8||3034.8||3033.3|0
1606222200000|2020-11-24 12:50:00||3035.3||3034.8||3035.8||3034.3|4
1606222500000|2020-11-24 12:55:00||3034.3||3035.3||3035.3||3034.3|0
1606222800000|2020-11-24 13:00:00|3042.8|3035.8|3042.8|3038.8|3043.3|3039.3|3042.8|3035.8|0
1606223100000|2020-11-24 13:05:00|3042.3|3038.3|3041.3|3037.3|3042.3|3038.8|3041.3|3036.8|0
1606223400000|2020-11-24 13:10:00|3040.8|3036.8|3040.8|3035.8|3040.8|3037.3|3040.8|3035.8|0
1606223700000|2020-11-24 13:15:00||3035.3||3035.3||3035.3||3034.3|0
1606224000000|2020-11-24 13:20:00|3039.8|3034.8|3039.8|3031.8|3039.8|3034.8|3039.8|3031.8|0
1606224300000|2020-11-24 13:25:00|3039.3|3031.3|3038.8|3032.8|3039.3|3032.8|3038.8|3030.8|0
1606224600000|2020-11-24 13:30:00||3032.3||3030.8||3032.8||3030.8|0
1606224900000|2020-11-24 13:35:00|3038.3|3030.3|3036.8|3028.3|3038.3|3030.8|3036.8|3028.3|0
1606225200000|2020-11-24 13:40:00||3028.8||3029.3||3029.3||3028.3|0
1606225500000|2020-11-24 13:45:00||3028.8||3028.8||3028.8||3028.3|0
1606225800000|2020-11-24 13:50:00|3035.8|3028.3|3034.8|3026.8|3035.8|3028.3|3034.8|3026.8|0
1606226100000|2020-11-24 13:55:00|3035.3|3026.3|3035.3|3025.8|3035.3|3028.3|3035.3|3025.3|0
1606226400000|2020-11-24 14:00:00||3026.3||3028.8||3029.3||3026.3|0
1606226700000|2020-11-24 14:05:00||3029.3||3029.3||3029.8||3027.3|0
1606227000000|2020-11-24 14:10:00||3029.8||3030.3||3031.3||3029.3|0
1606227300000|2020-11-24 14:15:00||3029.8||3029.8||3030.3||3029.3|0
1606227600000|2020-11-24 14:20:00|3035.8|3030.3|3035.3|3031.3|3035.8|3031.8|3035.3|3029.8|0
1606227900000|2020-11-24 14:25:00|3035.8|3031.8|3038.3|3034.3|3038.8|3034.8|3035.8|3031.3|0
1606228200000|2020-11-24 14:30:00|3038.8|3034.8|3040.8|3035.8|3040.8|3036.8|3038.3|3034.8|0
1606228500000|2020-11-24 14:35:00||3036.3||3033.3||3036.8||3032.8|0
1606228800000|2020-11-24 14:40:00||3033.8||3032.3||3034.8||3032.3|0
1606229100000|2020-11-24 14:45:00|3040.3|3032.8|3035.8|3027.8|3040.3|3032.8|3035.8|3027.8|0
1606229400000|2020-11-24 14:50:00|3035.3|3027.3|3033.8|3026.3|3035.3|3027.8|3033.8|3025.8|0
1606229700000|2020-11-24 14:55:00|3034.3|3026.8|3034.3|3024.8|3034.3|3027.8|3034.3|3024.8|0
1606230000000|2020-11-24 15:00:00|3034.8|3025.8|3034.8|3027.3|3034.8|3028.8|3034.8|3025.8|0
1606230300000|2020-11-24 15:05:00||3026.8||3029.3||3029.3||3026.8|0
1606230600000|2020-11-24 15:10:00||3028.8||3030.3||3030.8||3027.3|0
1606230900000|2020-11-24 15:15:00||3029.8||3029.8||3030.8||3028.8|0
1606231200000|2020-11-24 15:20:00||3029.3||3027.8||3029.8||3027.3|0
1606231500000|2020-11-24 15:25:00||3027.3||3027.3||3028.3||3027.3|0
1606231800000|2020-11-24 15:30:00|3034.3|3026.8|3033.8|3025.8|3034.3|3027.3|3033.8|3025.3|0
1606232100000|2020-11-24 15:35:00||3025.3||3026.8||3027.8||3025.3|0
1606232400000|2020-11-24 15:40:00||3027.3||3027.8||3028.3||3026.8|0
1606232700000|2020-11-24 15:45:00||3027.3||3027.3||3027.8||3026.8|0
1606233000000|2020-11-24 15:50:00||3026.8||3025.8||3027.3||3025.3|0
1606233300000|2020-11-24 15:55:00||3026.3||3025.8||3026.8||3025.8|0
1606233600000|2020-11-24 16:00:00|3033.3|3026.3|3032.8|3024.3|3033.3|3026.3|3032.8|3024.3|0
1606233900000|2020-11-24 16:05:00|3031.8|3023.8|3029.8|3022.8|3031.8|3024.3|3029.8|3022.3|1
1606234200000|2020-11-24 16:10:00||3023.3||3023.8||3023.8||3023.3|0
1606234500000|2020-11-24 16:15:00|3027.8|3024.3|3027.8|3023.8|3027.8|3024.3|3027.8|3023.8|0
1606234800000|2020-11-24 16:20:00|3028.3|3022.3|3024.3|3018.8|3028.3|3022.3|3024.3|3018.8|15
1606235100000|2020-11-24 16:25:00|3023.8|3019.3|3032.3|3016.8|3044.3|3021.3|3022.3|3014.3|0
1606235400000|2020-11-24 16:30:00|3031.8|3017.8|3027.3|3017.8|3031.8|3018.3|3026.3|3012.3|0
1606235700000|2020-11-24 16:35:00|3027.8|3017.3|3027.8|3014.3|3027.8|3017.3|3027.8|3009.8|0
1606236000000|2020-11-24 16:40:00||3011.8||3011.8||3012.3||3011.8|0
1606236300000|2020-11-24 16:45:00||3005.8||3010.3||3010.3||3003.8|0
1606236900000|2020-11-24 16:55:00||3003.8||3010.8||3010.8||3003.8|0
1606237200000|2020-11-24 17:00:00||3004.3||3004.8||3004.8||3004.3|0
1606237800000|2020-11-24 17:10:00||3003.8||3006.3||3006.3||3003.8|0
1606238100000|2020-11-24 17:15:00||3003.8||3003.8||3006.8||3003.8|0
1606241400000|2020-11-24 18:10:00|3073.8|3017.3|3047.3|2980.8|3073.8|3017.8|3033.8|2974.8|1
1606241700000|2020-11-24 18:15:00|3053.8|2974.8|3047.8|3001.3|3053.8|3012.3|3041.3|2974.8|0
1606242000000|2020-11-24 18:20:00||3000.3||3002.3||3002.3||3000.3|0
1606242300000|2020-11-24 18:25:00||3000.3||3009.3||3009.3||3000.3|0
1606287600000|2020-11-25 07:00:00|3044.3|2999.8|3047.8|3000.3|3047.8|3001.3|3044.3|2999.8|0
1606287900000|2020-11-25 07:05:00|3048.3|2999.8|3048.3|2999.8|3048.3|2999.8|3048.3|2999.8|0
1606288500000|2020-11-25 07:15:00||3000.3||3000.8||3000.8||3000.3|0
1606288800000|2020-11-25 07:20:00||3023.3||3023.3||3023.3||3023.3|0
1606290900000|2020-11-25 07:55:00|3047.8|3023.8|3048.3|3026.8|3048.3|3033.3|3047.8|3023.3|0
1606291200000|2020-11-25 08:00:00|3047.8|3023.3|3031.3|3023.8|3048.3|3028.8|3031.3|3023.3|1
1606291500000|2020-11-25 08:05:00|3030.3|3023.3|3028.8|3024.3|3030.3|3025.3|3028.3|3020.3|0
1606291800000|2020-11-25 08:10:00|3029.3|3024.8|3030.3|3022.8|3038.3|3027.3|3029.3|3019.3|10
1606292100000|2020-11-25 08:15:00|3030.8|3022.3|3031.3|3026.8|3031.3|3026.8|3029.8|3022.3|0
1606292400000|2020-11-25 08:20:00|3031.8|3027.3|3043.3|3038.8|3043.3|3038.8|3031.8|3027.3|0
1606292700000|2020-11-25 08:25:00|3043.8|3039.3|3047.3|3041.8|3047.8|3043.8|3043.8|3039.3|0
1606293000000|2020-11-25 08:30:00|3046.3|3041.3|3045.3|3038.3|3046.3|3041.8|3045.3|3038.3|0
1606293300000|2020-11-25 08:35:00|3044.8|3038.8|3044.3|3039.8|3044.8|3039.8|3044.3|3038.3|0
1606293600000|2020-11-25 08:40:00|3044.8|3040.3|3050|3044.5|3050|3046|3044.3|3040.3|0
1606293900000|2020-11-25 08:45:00|3050.5|3044|3054.1|3050.1|3054.6|3050.6|3050.5|3043.5|0
1606294200000|2020-11-25 08:50:00||3049.6||3047.6||3050.1||3047.6|0
1606294500000|2020-11-25 08:55:00|3051.6|3047.1|3052.1|3049.1|3054.6|3050.1|3050.6|3046.1|5
1606294800000|2020-11-25 09:00:00|3051.6|3049.6|3054.6|3049.1|3054.6|3050.6|3051.6|3049.1|5
1606295100000|2020-11-25 09:05:00||3048.6||3049.6||3050.1||3048.1|0
1606295400000|2020-11-25 09:10:00|3055.1|3049.1|3055.1|3051.6|3055.1|3051.6|3055.1|3049.1|0
1606295700000|2020-11-25 09:15:00|3056.1|3052.1|3056.6|3051.1|3056.6|3052.6|3056.1|3051.1|1
1606296000000|2020-11-25 09:20:00|3056.1|3050.6|3054.6|3047.1|3056.1|3050.6|3054.6|3046.6|0
1606296300000|2020-11-25 09:25:00|3053.6|3046.6|3051.6|3044.6|3053.6|3047.6|3051.6|3043.6|0
1606296600000|2020-11-25 09:30:00||3045.1||3048.1||3048.1||3044.1|0
1606296900000|2020-11-25 09:35:00|3052.1|3048.6|3052.1|3048.1|3053.6|3049.1|3052.1|3047.6|0
1606297200000|2020-11-25 09:40:00|3052.6|3047.6|3053.1|3049.1|3053.1|3049.6|3052.1|3046.6|0
1606297500000|2020-11-25 09:45:00|3053.6|3050.1|3055.1|3051.1|3055.6|3051.1|3053.6|3050.1|0
1606297800000|2020-11-25 09:50:00|3055.6|3051.6|3056.6|3052.6|3056.6|3053.1|3055.1|3051.1|0
1606298100000|2020-11-25 09:55:00|3057.1|3052.1|3057.1|3052.6|3057.1|3053.6|3057.1|3052.1|0
1606298400000|2020-11-25 10:00:00|3057.6|3052.1|3057.6|3053.6|3058.1|3054.1|3057.6|3051.1|0
1606298700000|2020-11-25 10:05:00|3058.1|3053.1|3058.6|3054.1|3058.6|3055.1|3058.1|3053.1|0
1606299000000|2020-11-25 10:10:00|3059.1|3053.6|3058.6|3054.6|3059.1|3055.1|3058.6|3053.6|0
1606299300000|2020-11-25 10:15:00||3054.1||3052.6||3054.1||3052.6|0
1606299600000|2020-11-25 10:20:00||3053.1||3051.6||3053.1||3051.6|0
1606299900000|2020-11-25 10:25:00||3052.1||3052.1||3053.1||3052.1|0
1606300200000|2020-11-25 10:30:00||3052.6||3051.6||3052.6||3051.6|0
1606300500000|2020-11-25 10:35:00|3058.1|3050.6|3057.6|3049.6|3058.1|3050.6|3057.6|3049.1|1
1606300800000|2020-11-25 10:40:00|3057.1|3049.1|3054.6|3046.6|3057.1|3050.1|3054.6|3046.6|0
1606301100000|2020-11-25 10:45:00||3047.1||3048.1||3048.6||3047.1|0
1606301400000|2020-11-25 10:50:00||3048.6||3049.1||3049.1||3047.6|0
1606301700000|2020-11-25 10:55:00||3049.6||3047.6||3050.1||3047.6|0
1606302000000|2020-11-25 11:00:00||3047.1||3048.1||3048.1||3047.1|0
1606302300000|2020-11-25 11:05:00|3052.6|3048.6|3053.6|3049.6|3054.6|3050.6|3052.6|3048.1|2
1606302600000|2020-11-25 11:10:00||3049.1||3049.6||3049.6||3048.1|0
1606302900000|2020-11-25 11:15:00|3054.1|3050.1|3054.6|3050.6|3055.1|3051.1|3053.6|3050.1|0
1606303200000|2020-11-25 11:20:00|3055.1|3050.1|3055.1|3050.1|3055.6|3051.6|3055.1|3050.1|0
1606303500000|2020-11-25 11:25:00|3054.6|3050.6|3056.6|3052.6|3056.6|3052.6|3054.6|3050.6|0
1606303800000|2020-11-25 11:30:00|3056.1|3052.1|3057.6|3053.1|3057.6|3053.6|3056.1|3052.1|0
1606304100000|2020-11-25 11:35:00|3058.1|3053.6|3060.6|3056.1|3060.6|3056.1|3058.1|3053.6|0
1606304400000|2020-11-25 11:40:00|3060.1|3056.6|3063.1|3059.1|3063.6|3059.1|3060.1|3056.6|0
1606304700000|2020-11-25 11:45:00|3062.6|3058.6|3062.1|3059.1|3062.6|3059.1|3062.1|3057.6|0
1606305000000|2020-11-25 11:50:00|3062.6|3057.6|3063.6|3059.1|3063.6|3059.1|3062.6|3056.6|1
1606305300000|2020-11-25 11:55:00|3063.1|3059.6|3064.6|3059.1|3065.1|3060.6|3063.1|3059.1|0
1606305600000|2020-11-25 12:00:00|3065.1|3056.6|3067.6|3060.6|3073.6|3060.6|3065.1|3056.1|0
1606305900000|2020-11-25 12:05:00||3060.1||3062.6||3062.6||3060.1|0
1606306200000|2020-11-25 12:10:00||3062.1||3061.1||3062.1||3061.1|0
1606306500000|2020-11-25 12:15:00||3061.6||3059.6||3061.6||3059.1|0
1606306800000|2020-11-25 12:20:00|3066.6|3059.1|3066.6|3059.6|3066.6|3059.6|3066.6|3058.6|0
1606307100000|2020-11-25 12:25:00||3059.1||3059.6||3060.6||3059.1|0
1606307400000|2020-11-25 12:30:00||3059.1||3059.1||3059.6||3058.6|0
1606307700000|2020-11-25 12:35:00||3059.6||3059.6||3059.6||3058.1|0
1606308000000|2020-11-25 12:40:00||3059.1||3059.6||3059.6||3058.1|0
1606308300000|2020-11-25 12:45:00||3060.1||3059.6||3060.6||3059.6|0
1606308600000|2020-11-25 12:50:00||3059.1||3059.1||3059.6||3058.6|0
1606308900000|2020-11-25 12:55:00|3066.1|3058.6|3065.6|3058.6|3066.1|3059.1|3065.6|3057.6|0
1606309200000|2020-11-25 13:00:00||3058.1||3061.1||3061.6||3058.1|0
1606309500000|2020-11-25 13:05:00||3060.6||3060.6||3061.6||3060.6|0
1606309800000|2020-11-25 13:10:00||3060.1||3059.1||3060.6||3058.6|0
1606310100000|2020-11-25 13:15:00||3058.6||3058.1||3058.6||3057.6|0
1606310400000|2020-11-25 13:20:00||3057.6||3058.1||3058.6||3057.6|0
1606310700000|2020-11-25 13:25:00|3065.1|3058.6|3065.1|3055.6|3065.1|3058.6|3065.1|3055.1|0
1606311000000|2020-11-25 13:30:00||3056.1||3057.6||3058.6||3056.1|0
1606311300000|2020-11-25 13:35:00||3057.1||3060.6||3060.6||3057.1|0
1606311600000|2020-11-25 13:40:00||3060.1||3060.6||3060.6||3060.1|0
1606311900000|2020-11-25 13:45:00||3060.1||3060.1||3060.6||3059.6|0
1606312200000|2020-11-25 13:50:00||3059.6||3057.1||3059.6||3056.6|0
1606312500000|2020-11-25 13:55:00|3064.6|3056.6|3064.1|3057.1|3064.6|3057.1|3064.1|3056.1|0
1606312800000|2020-11-25 14:00:00||3057.6||3057.6||3059.1||3057.6|0
1606313100000|2020-11-25 14:05:00||3057.1||3058.1||3058.1||3057.1|0
1606313400000|2020-11-25 14:10:00||3057.6||3056.1||3057.6||3056.1|2
1606313700000|2020-11-25 14:15:00||3055.6||3056.6||3056.6||3055.6|0
1606314000000|2020-11-25 14:20:00|3063.6|3056.1|3057.1|3049.6|3063.6|3056.1|3055.6|3049.6|47
1606314300000|2020-11-25 14:25:00|3059.1|3050.1|3058.1|3053.1|3059.1|3055.1|3058.1|3050.1|28
1606314600000|2020-11-25 14:30:00|3055.6|3054.1|3061.1|3055.1|3061.1|3057.6|3055.6|3053.6|40
1606314900000|2020-11-25 14:35:00|3061.6|3055.6|3064.1|3059.6|3064.1|3060.6|3061.6|3055.1|0
1606315200000|2020-11-25 14:40:00|3064.6|3060.1|3064.1|3057.6|3065.1|3061.1|3064.1|3057.1|0
1606315500000|2020-11-25 14:45:00||3058.1||3058.1||3060.1||3057.1|0
1606315800000|2020-11-25 14:50:00|3064.6|3058.6|3065.6|3062.1|3065.6|3062.1|3064.6|3057.6|0
1606316100000|2020-11-25 14:55:00|3066.1|3061.6|3068.1|3059.1|3068.6|3062.6|3065.6|3058.6|0
1606316400000|2020-11-25 15:00:00||3058.6||3060.1||3062.6||3058.6|0
1606316700000|2020-11-25 15:05:00|3067.6|3059.6|3062.1|3056.1|3067.6|3059.6|3062.1|3056.1|0
1606317000000|2020-11-25 15:10:00|3060.1|3055.6|3062.6|3058.6|3063.1|3059.1|3060.1|3055.6|1
1606317300000|2020-11-25 15:15:00|3063.1|3059.1|3063.6|3059.6|3064.1|3060.1|3063.1|3058.6|0
1606317600000|2020-11-25 15:20:00||3059.1||3059.1||3060.1||3057.1|1
1606317900000|2020-11-25 15:25:00||3058.6||3055.1||3059.1||3054.6|0
1606318200000|2020-11-25 15:30:00||3055.6||3057.1||3057.6||3055.1|0
1606318500000|2020-11-25 15:35:00||3056.6||3056.6||3057.1||3056.1|0
1606318800000|2020-11-25 15:40:00|3060.6|3056.1|3059.6|3055.6|3060.6|3056.6|3058.6|3055.1|2
1606319100000|2020-11-25 15:45:00|3060.1|3055.1|3060.1|3056.1|3060.6|3056.6|3060.1|3055.1|0
1606319400000|2020-11-25 15:50:00||3055.6||3054.1||3055.6||3054.1|0
1606319700000|2020-11-25 15:55:00||3053.6||3054.1||3054.6||3053.1|0
1606320000000|2020-11-25 16:00:00||3053.6||3053.6||3055.1||3053.6|0
1606320300000|2020-11-25 16:05:00||3054.1||3055.6||3055.6||3053.6|0
1606320600000|2020-11-25 16:10:00||3055.1||3055.1||3055.6||3054.6|0
1606320900000|2020-11-25 16:15:00||3054.6||3054.1||3056.1||3054.1|1
1606321200000|2020-11-25 16:20:00||3054.6||3055.1||3055.1||3054.1|0
1606321500000|2020-11-25 16:25:00|3060.6|3055.6|3064.6|3053.1|3067.1|3056.6|3060.6|3052.1|0
1606321800000|2020-11-25 16:30:00|3063.6|3052.1|3063.6|3052.1|3067.6|3055.1|3056.6|3050.6|25
1606322100000|2020-11-25 16:35:00|3066.1|3051.6|3067.6|3039.6|3067.6|3051.6|3066.1|3039.6|0
1606323000000|2020-11-25 16:50:00|3071.1|3036.6|3071.1|3041.1|3071.1|3041.1|3071.1|3036.6|0
1606323300000|2020-11-25 16:55:00||3050.6||3050.6||3050.6||3050.6|0
1606323600000|2020-11-25 17:00:00||3042.1||3042.6||3042.6||3042.1|0
1606323900000|2020-11-25 17:05:00|3077.1|3043.1|3078.1|3057.1|3079.1|3057.1|3072.6|3043.1|0
1606324200000|2020-11-25 17:10:00|3080.1||3077.6||3080.1||3077.6||0
1606324500000|2020-11-25 17:15:00|3080.1||3076.1||3080.1||3076.1||0
1606324800000|2020-11-25 17:20:00|3080.1||3074.1||3080.1||3074.1||0
1606325100000|2020-11-25 17:25:00|3080.1||3073.1||3080.1||3073.1||0
1606325400000|2020-11-25 17:30:00|3080.1||3072.6||3080.1||3072.6||0
1606325700000|2020-11-25 17:35:00|3080.1||3071.1||3080.1||3071.1||0
1606326000000|2020-11-25 17:40:00|3077.6||3076.6||3077.6||3070.6||0
1606326600000|2020-11-25 17:50:00|3080.1||3076.1||3080.1||3076.1||0
1606326900000|2020-11-25 17:55:00|3080.1||3080.1||3080.1||3075.1||0
1606329900000|2020-11-25 18:45:00|3059.1|3046.6|3059.1|3041.1|3059.1|3046.6|3059.1|3033.1|1
1606330200000|2020-11-25 18:50:00|3080.1|3033.1|3076.6|3047.1|3080.1|3047.1|3075.6|3033.1|1
1606330500000|2020-11-25 18:55:00|3076.1|3040.6|3080.6|3033.1|3080.6|3048.1|3076.1|3033.1|0
1606330800000|2020-11-25 19:00:00|3080.1|3033.6|3080.1|3033.1|3080.1|3040.6|3080.1|3033.1|0
1606374000000|2020-11-26 07:00:00|3079.1|3039.1|3090.6|3032.6|3090.6|3039.1|3077.6|3032.6|0
1606376100000|2020-11-26 07:35:00|3089.6|3034.6|3081.6|3050.6|3089.6|3051.6|3081.6|3034.6|0
1606376400000|2020-11-26 07:40:00|3089.6||3082.1||3089.6||3081.6||0
1606376700000|2020-11-26 07:45:00|3089.6|3034.1|3082.1|3051.1|3089.6|3051.1|3081.6|3034.1|0
1606377000000|2020-11-26 07:50:00|3090.1|3034.6|3090.1|3043.6|3090.1|3048.1|3090.1|3032.6|0
1606377300000|2020-11-26 07:55:00|3089.6|3044.1|3084.1|3052.1|3090.1|3052.1|3083.6|3033.1|0
1606377600000|2020-11-26 08:00:00|3083.6|3058.6|3080.6|3073.1|3090.1|3075.1|3080.6|3058.6|0
1606377900000|2020-11-26 08:05:00|3081.1|3073.6|3088.1|3082.1|3088.6|3084.6|3081.1|3073.1|6
1606378200000|2020-11-26 08:10:00|3088.6|3082.6|3088.6|3085.1|3089.1|3085.1|3087.6|3082.1|0
1606378500000|2020-11-26 08:15:00|3089.1|3084.6|3096.1|3092.1|3096.1|3092.1|3089.1|3084.6|1
1606378800000|2020-11-26 08:20:00|3095.6|3091.6|3088.1|3085.6|3095.6|3091.6|3088.1|3085.6|3
1606379100000|2020-11-26 08:25:00|3087.6|3085.1|3084.1|3080.6|3088.1|3085.6|3083.6|3079.6|33
1606379400000|2020-11-26 08:30:00|3084.6|3080.1|3084.6|3080.1|3085.6|3081.1|3084.1|3079.1|0
1606379700000|2020-11-26 08:35:00|3084.1|3079.6|3084.6|3077.6|3085.1|3081.1|3084.1|3077.6|0
1606380000000|2020-11-26 08:40:00||3077.1||3078.6||3078.6||3076.6|0
1606380300000|2020-11-26 08:45:00|3085.1|3078.1|3085.1|3080.6|3085.1|3081.6|3084.6|3078.1|0
1606380600000|2020-11-26 08:50:00|3085.6|3081.1|3086.6|3082.6|3086.6|3082.6|3085.6|3080.1|0
1606380900000|2020-11-26 08:55:00|3086.1|3083.1|3089.1|3084.6|3089.1|3084.6|3086.1|3082.1|0
1606381200000|2020-11-26 09:00:00|3088.6|3085.1|3090.1|3086.1|3090.6|3086.1|3088.6|3084.1|0
1606381500000|2020-11-26 09:05:00|3090.6|3085.6|3090.1|3082.6|3090.6|3086.1|3090.1|3081.6|0
1606381800000|2020-11-26 09:10:00||3083.1||3083.6||3084.1||3081.1|1
1606382100000|2020-11-26 09:15:00||3083.1||3084.1||3084.1||3082.1|0
1606382400000|2020-11-26 09:20:00||3083.6||3083.1||3084.6||3081.1|0
1606382700000|2020-11-26 09:25:00||3082.6||3083.1||3083.6||3080.6|0
1606383000000|2020-11-26 09:30:00|3089.1|3082.6|3089.1|3081.1|3089.1|3083.1|3089.1|3080.6|0
1606383300000|2020-11-26 09:35:00||3081.6||3082.1||3082.1||3080.1|0
1606383600000|2020-11-26 09:40:00||3082.6||3082.1||3084.1||3082.1|0
1606383900000|2020-11-26 09:45:00||3082.6||3082.6||3084.1||3082.1|0
1606384200000|2020-11-26 09:50:00||3083.1||3082.6||3083.6||3082.6|0
1606384500000|2020-11-26 09:55:00||3082.1||3083.1||3083.1||3081.6|0
1606384800000|2020-11-26 10:00:00|3089.6|3083.6|3089.6|3085.6|3089.6|3086.1|3089.1|3083.1|0
1606385100000|2020-11-26 10:05:00|3090.1|3085.1|3090.1|3085.6|3090.6|3086.6|3090.1|3085.1|0
1606385400000|2020-11-26 10:10:00||3085.1||3083.6||3085.6||3083.1|0
1606385700000|2020-11-26 10:15:00||3083.1||3082.6||3083.1||3081.6|0
1606386000000|2020-11-26 10:20:00||3083.1||3084.1||3085.1||3083.1|0
1606386300000|2020-11-26 10:25:00||3084.6||3083.6||3084.6||3082.6|0
1606386600000|2020-11-26 10:30:00||3083.1||3083.6||3084.1||3081.6|0
1606386900000|2020-11-26 10:35:00||3083.1||3083.6||3084.1||3082.6|0
1606387200000|2020-11-26 10:40:00|3089.1|3083.1|3085.6|3078.6|3089.1|3083.6|3085.6|3078.1|0
1606387500000|2020-11-26 10:45:00||3079.1||3078.6||3079.6||3078.6|0
1606387800000|2020-11-26 10:50:00||3078.1||3078.6||3078.6||3077.6|0
1606388100000|2020-11-26 10:55:00||3079.1||3080.1||3080.1||3078.1|0
1606388400000|2020-11-26 11:00:00|3086.1|3080.6|3086.1|3082.1|3086.6|3082.6|3085.6|3080.6|1
1606388700000|2020-11-26 11:05:00|3086.6|3082.6|3088.1|3084.6|3088.6|3084.6|3086.1|3082.1|0
1606389000000|2020-11-26 11:10:00|3088.6|3084.1|3088.1|3084.1|3088.6|3084.6|3088.1|3083.6|0
1606389300000|2020-11-26 11:15:00||3084.6||3083.1||3084.6||3083.1|0
1606389600000|2020-11-26 11:20:00|3087.6|3082.6|3087.6|3083.1|3087.6|3083.1|3087.6|3082.6|0
1606389900000|2020-11-26 11:25:00||3082.6||3082.1||3083.1||3082.1|0
1606390200000|2020-11-26 11:30:00||3082.6||3079.6||3082.6||3079.1|0
1606390500000|2020-11-26 11:35:00||3080.1||3079.1||3080.6||3079.1|0
1606390800000|2020-11-26 11:40:00||3078.6||3080.1||3080.1||3078.6|0
1606391100000|2020-11-26 11:45:00||3080.6||3078.6||3080.6||3078.6|0
1606391400000|2020-11-26 11:50:00|3087.1|3078.1|3086.6|3080.1|3087.1|3080.6|3086.6|3078.1|0
1606391700000|2020-11-26 11:55:00||3079.6||3078.6||3080.1||3078.6|0
1606392000000|2020-11-26 12:00:00|3089.6|3076.1|3086.1|3076.6|3090.6|3078.6|3086.1|3071.1|0
1606392300000|2020-11-26 12:05:00|3085.6|3076.1|3085.1|3076.1|3085.6|3077.1|3085.1|3076.1|0
1606392600000|2020-11-26 12:10:00||3076.6||3078.1||3079.1||3076.6|0
1606392900000|2020-11-26 12:15:00||3078.6||3078.6||3078.6||3078.1|0
1606393200000|2020-11-26 12:20:00||3078.1||3077.6||3078.6||3077.1|0
1606393500000|2020-11-26 12:25:00|3084.6|3077.1|3083.1|3074.6|3084.6|3077.1|3083.1|3074.1|0
1606393800000|2020-11-26 12:30:00||3075.1||3076.1||3076.6||3075.1|0
1606394100000|2020-11-26 12:35:00||3076.6||3077.6||3078.1||3076.6|0
1606394400000|2020-11-26 12:40:00||3078.1||3077.1||3078.1||3076.1|0
1606394700000|2020-11-26 12:45:00||3076.6||3078.6||3078.6||3076.6|0
1606395000000|2020-11-26 12:50:00||3078.1||3078.6||3078.6||3078.1|0
1606395300000|2020-11-26 12:55:00|3083.6|3079.1|3083.6|3079.6|3083.6|3079.6|3083.6|3078.6|0
1606395600000|2020-11-26 13:00:00|3084.1|3079.1|3084.1|3080.1|3084.1|3080.6|3084.1|3079.1|0
1606395900000|2020-11-26 13:05:00|3084.6|3079.6|3084.6|3081.1|3084.6|3081.1|3084.6|3079.6|0
1606396200000|2020-11-26 13:10:00|3085.1|3081.6|3086.6|3081.1|3086.6|3082.6|3085.1|3080.6|0
1606396500000|2020-11-26 13:15:00||3080.6||3082.1||3082.6||3080.6|0
1606396800000|2020-11-26 13:20:00|3087.1|3082.6|3087.6|3083.6|3087.6|3083.6|3087.1|3082.1|0
1606397100000|2020-11-26 13:25:00||3084.1||3081.6||3084.1||3081.6|0
1606397400000|2020-11-26 13:30:00||3082.1||3082.1||3082.6||3081.6|0
1606397700000|2020-11-26 13:35:00|3088.1|3081.6|3092.6|3083.6|3092.6|3084.1|3088.1|3081.6|0
1606398000000|2020-11-26 13:40:00|3092.1|3082.6|3090.1|3081.6|3092.1|3083.6|3090.1|3081.1|0
1606398300000|2020-11-26 13:45:00||3081.1||3081.1||3082.6||3080.6|0
1606398600000|2020-11-26 13:50:00|3089.1|3080.6|3088.1|3081.6|3089.1|3082.1|3088.1|3079.1|0
1606398900000|2020-11-26 13:55:00||3081.1||3083.6||3083.6||3081.1|0
1606399200000|2020-11-26 14:00:00|3088.6|3083.1|3089.6|3085.6|3089.6|3085.6|3088.6|3083.1|0
1606399500000|2020-11-26 14:05:00|3090.1|3085.1|3090.1|3086.1|3090.1|3086.1|3090.1|3084.1|0
1606399800000|2020-11-26 14:10:00|3090.6|3086.6|3090.6|3086.6|3090.6|3087.1|3090.6|3086.6|0
1606400100000|2020-11-26 14:15:00|3091.1|3087.1|3091.1|3087.1|3091.6|3087.6|3090.6|3087.1|0
1606400400000|2020-11-26 14:20:00|3091.6|3087.6|3092.1|3088.6|3092.1|3088.6|3091.6|3087.1|0
1606400700000|2020-11-26 14:25:00|3092.6|3088.1|3093.1|3089.1|3093.1|3089.6|3092.6|3087.6|0
1606401000000|2020-11-26 14:30:00||3089.6||3087.6||3089.6||3087.1|0
1606401300000|2020-11-26 14:35:00||3088.1||3088.1||3089.1||3087.6|0
1606401600000|2020-11-26 14:40:00|3092.1|3087.6|3091.6|3087.6|3092.1|3089.1|3091.6|3087.6|0
1606401900000|2020-11-26 14:45:00|3092.1|3087.1|3093.6|3090.1|3093.6|3090.1|3092.1|3087.1|1
1606402200000|2020-11-26 14:50:00|3094.1|3089.6|3094.6|3091.6|3095.1|3091.6|3094.1|3089.1|0
1606402500000|2020-11-26 14:55:00|3095.1|3092.1|3095.1|3092.1|3095.1|3092.1|3094.6|3091.6|1
1606402800000|2020-11-26 15:00:00|3094.6|3091.6|3094.6|3089.6|3095.1|3091.6|3094.6|3089.6|0
1606403100000|2020-11-26 15:05:00||3090.1||3088.6||3090.1||3088.1|0
1606403400000|2020-11-26 15:10:00||3089.1||3087.6||3091.1||3087.1|20
1606403700000|2020-11-26 15:15:00||3087.1||3090.6||3090.6||3087.1|0
1606404000000|2020-11-26 15:20:00|3095.1|3091.1|3095.1|3091.6|3095.1|3091.6|3094.6|3090.6|0
1606404300000|2020-11-26 15:25:00|3094.6|3092.1|3096.6|3092.6|3096.6|3092.6|3094.6|3091.1|1
1606404600000|2020-11-26 15:30:00|3097.1|3092.1|3097.6|3093.6|3097.6|3093.6|3097.1|3092.1|0
1606404900000|2020-11-26 15:35:00|3098.1|3094.1|3098.1|3094.1|3098.1|3094.6|3097.6|3093.6|0
1606405200000|2020-11-26 15:40:00||3093.6||3092.6||3094.1||3092.1|0
1606405500000|2020-11-26 15:45:00||3092.1||3090.6||3092.1||3090.6|0
1606405800000|2020-11-26 15:50:00|3097.6|3090.1|3096.1|3088.1|3097.6|3091.1|3096.1|3087.6|0
1606406100000|2020-11-26 15:55:00||3088.6||3089.1||3090.1||3087.6|0
1606406400000|2020-11-26 16:00:00|3092.6|3088.6|3093.6|3089.6|3094.1|3089.6|3092.6|3088.6|0
1606406700000|2020-11-26 16:05:00||3089.1||3087.1||3089.6||3085.6|0
1606407000000|2020-11-26 16:10:00||3086.6||3087.1||3088.1||3086.6|1
1606407300000|2020-11-26 16:15:00||3086.6||3086.1||3087.6||3085.6|1
1606407600000|2020-11-26 16:20:00||3086.6||3088.1||3088.1||3086.6|0
1606407900000|2020-11-26 16:25:00||3087.6||3082.1||3089.1||3076.1|0
1606408200000|2020-11-26 16:30:00|3094.1|3082.6|3094.6|3079.1|3098.6|3087.1|3094.1|3075.6|0
1606408500000|2020-11-26 16:35:00|3095.1|3079.6|3095.1|3075.6|3095.1|3080.6|3095.1|3074.6|0
1606408800000|2020-11-26 16:40:00||3074.6||3076.1||3078.6||3074.6|0
1606409100000|2020-11-26 16:45:00||3076.6||3077.1||3078.1||3075.1|0
1606409400000|2020-11-26 16:50:00||3077.6||3074.6||3078.1||3074.6|0
1606410300000|2020-11-26 17:05:00|3094.6||3094.6||3094.6||3094.6||0
1606411200000|2020-11-26 17:20:00|3106.6|3074.1|3106.6|3074.1|3106.6|3074.1|3106.6|3074.1|0
1606417200000|2020-11-26 19:00:00||3074.6||3074.6||3074.6||3074.1|0
1606418400000|2020-11-26 19:20:00||3074.1||3074.1||3074.1||3074.1|0
1606420200000|2020-11-26 19:50:00||3074.6||3074.6||3074.6||3074.6|0
1606420500000|2020-11-26 19:55:00||3074.1||3074.1||3074.1||3074.1|0
1606423500000|2020-11-26 20:45:00||3074.6||3074.6||3074.6||3074.6|0
1606423800000|2020-11-26 20:50:00||3074.1||3074.6||3074.6||3074.1|0
1606424100000|2020-11-26 20:55:00||3074.1||3074.1||3074.1||3074.1|0
1606460400000|2020-11-27 07:00:00|3115.1|3066.1|3135.6|3056.6|3135.6|3066.1|3113.6|3056.6|0
1606462800000|2020-11-27 07:40:00|3123.6|3059.1|3107.1|3075.6|3123.6|3075.6|3107.1|3059.1|0
1606463100000|2020-11-27 07:45:00|3106.6|3059.1|3123.1|3075.6|3123.1|3075.6|3106.6|3058.6|0
1606463400000|2020-11-27 07:50:00|3135.1|3057.1|3135.1|3065.6|3135.1|3065.6|3116.6|3056.6|0
1606463700000|2020-11-27 07:55:00|3128.1|3065.1|3121.6|3084.6|3128.1|3085.6|3121.6|3057.1|0
1606464000000|2020-11-27 08:00:00|3112.1|3085.1|3099.1|3089.1|3112.1|3089.6|3095.6|3065.6|0
1606464300000|2020-11-27 08:05:00|3098.6|3088.6|3095.6|3086.6|3110.1|3089.6|3095.6|3084.1|0
1606464600000|2020-11-27 08:10:00|3094.6|3086.1|3088.6|3080.6|3095.1|3086.1|3088.1|3079.1|0
1606464900000|2020-11-27 08:15:00||3081.1||3081.1||3083.6||3080.1|0
1606465200000|2020-11-27 08:20:00|3088.1|3080.6|3095.6|3086.6|3098.6|3088.1|3088.1|3080.6|4
1606465500000|2020-11-27 08:25:00|3096.1|3086.1|3104.1|3094.1|3104.6|3094.6|3095.6|3086.1|0
1606465800000|2020-11-27 08:30:00|3104.6|3093.6|3104.1|3095.6|3104.6|3095.6|3102.6|3092.6|16
1606466100000|2020-11-27 08:35:00|3103.6|3095.1|3104.6|3095.6|3105.1|3096.6|3098.6|3095.1|28
1606466400000|2020-11-27 08:40:00|3105.1|3096.1|3104.6|3096.1|3107.1|3098.1|3104.1|3095.6|0
1606466700000|2020-11-27 08:45:00|3105.1|3096.6|3104.6|3095.1|3107.1|3098.1|3104.1|3095.1|0
1606467000000|2020-11-27 08:50:00|3105.1|3096.1|3102.1|3092.1|3107.1|3096.6|3100.6|3091.1|17
1606467300000|2020-11-27 08:55:00|3102.6|3092.6|3104.1|3093.6|3104.1|3095.6|3102.6|3091.6|0
1606467600000|2020-11-27 09:00:00|3103.6|3094.6|3104.6|3095.1|3105.6|3096.6|3102.1|3092.1|0
1606467900000|2020-11-27 09:05:00|3104.1|3094.1|3106.1|3095.6|3106.1|3096.6|3103.1|3092.6|0
1606468200000|2020-11-27 09:10:00|3106.6|3096.1|3107.6|3096.1|3108.1|3098.6|3106.6|3091.1|0
1606468500000|2020-11-27 09:15:00|3107.1|3097.6|3105.6|3097.1|3107.6|3098.6|3105.1|3091.6|0
1606468800000|2020-11-27 09:20:00|3106.1|3096.6|3107.6|3098.1|3108.1|3099.1|3106.1|3096.1|0
1606469100000|2020-11-27 09:25:00|3108.1|3096.6|3108.1|3099.1|3108.6|3099.6|3107.1|3096.6|0
1606469400000|2020-11-27 09:30:00|3108.6|3099.6|3108.6|3098.6|3108.6|3099.6|3107.6|3097.6|0
1606469700000|2020-11-27 09:35:00|3109.1|3099.1|3109.6|3099.1|3111.6|3102.6|3108.1|3098.6|0
1606470000000|2020-11-27 09:40:00|3110.1|3099.6|3109.1|3099.6|3111.1|3102.1|3108.6|3098.6|0
1606470300000|2020-11-27 09:45:00|3109.6|3100.1|3109.6|3101.6|3110.1|3101.6|3109.1|3098.1|0
1606470600000|2020-11-27 09:50:00|3109.1|3101.1|3107.6|3098.6|3109.1|3101.6|3107.6|3098.1|0
1606470900000|2020-11-27 09:55:00|3107.1|3098.1|3106.6|3098.6|3107.1|3099.1|3106.6|3098.1|0
1606471200000|2020-11-27 10:00:00||3098.1||3097.6||3098.6||3097.6|0
1606471500000|2020-11-27 10:05:00|3106.1|3098.1|3105.6|3097.1|3106.1|3101.1|3105.6|3096.6|6
1606471800000|2020-11-27 10:10:00|3105.1|3096.6|3104.6|3096.1|3105.1|3097.1|3104.6|3096.1|0
1606472100000|2020-11-27 10:15:00|3104.1|3095.6|3101.6|3093.1|3104.1|3095.6|3101.6|3092.6|0
1606472400000|2020-11-27 10:20:00|3101.1|3092.6|3100.6|3094.1|3101.1|3095.6|3100.6|3092.6|0
1606472700000|2020-11-27 10:25:00||3094.6||3094.6||3095.1||3094.1|0
1606473000000|2020-11-27 10:30:00||3094.1||3093.6||3094.1||3093.6|0
1606473300000|2020-11-27 10:35:00||3094.1||3096.6||3096.6||3094.1|0
1606473600000|2020-11-27 10:40:00|3101.1|3097.1|3102.6|3098.1|3103.1|3099.6|3100.6|3097.1|0
1606473900000|2020-11-27 10:45:00|3103.1|3097.6|3103.6|3099.6|3103.6|3099.6|3102.6|3096.6|0
1606474200000|2020-11-27 10:50:00|3103.1|3099.1|3103.6|3100.1|3104.1|3100.1|3103.1|3099.1|0
1606474500000|2020-11-27 10:55:00|3104.1|3099.6|3103.6|3099.1|3104.1|3100.1|3103.6|3098.6|0
1606474800000|2020-11-27 11:00:00||3098.6||3099.1||3100.1||3098.6|0
1606475100000|2020-11-27 11:05:00|3104.1|3099.6|3105.1|3101.1|3105.1|3101.1|3104.1|3099.6|0
1606475400000|2020-11-27 11:10:00|3105.6|3101.6|3107.1|3102.6|3107.1|3103.1|3105.1|3100.6|0
1606475700000|2020-11-27 11:15:00|3106.6|3103.1|3107.6|3103.6|3107.6|3103.6|3106.6|3102.6|0
1606476000000|2020-11-27 11:20:00||3103.1||3102.6||3103.1||3102.1|0
1606476300000|2020-11-27 11:25:00||3102.1||3100.6||3102.6||3100.6|0
1606476600000|2020-11-27 11:30:00||3101.1||3100.1||3101.1||3099.6|0
1606476900000|2020-11-27 11:35:00||3099.6||3101.1||3101.1||3099.6|0
1606477200000|2020-11-27 11:40:00||3100.6||3103.1||3103.1||3100.6|0
1606477500000|2020-11-27 11:45:00||3102.6||3104.1||3104.1||3102.1|0
1606477800000|2020-11-27 11:50:00||3103.6||3102.1||3103.6||3100.6|13
1606478100000|2020-11-27 11:55:00||3102.6||3103.1||3103.1||3102.1|0
1606478400000|2020-11-27 12:00:00|3116.6|3100.6|3111.6|3102.6|3116.6|3104.1|3111.1|3099.6|0
1606478700000|2020-11-27 12:05:00|3111.1|3103.1|3110.6|3104.6|3111.1|3104.6|3110.6|3102.1|0
1606479000000|2020-11-27 12:10:00||3104.1||3105.1||3105.1||3104.1|0
1606479300000|2020-11-27 12:15:00||3105.6||3105.1||3106.1||3104.6|0
1606479600000|2020-11-27 12:20:00||3105.6||3105.1||3105.6||3104.6|0
1606479900000|2020-11-27 12:25:00||3105.6||3106.6||3106.6||3105.6|0
1606480200000|2020-11-27 12:30:00|3111.1|3107.1|3111.6|3107.6|3112.1|3107.6|3111.1|3107.1|0
1606480500000|2020-11-27 12:35:00|3112.1|3108.6|3112.1|3108.1|3112.6|3109.1|3112.1|3108.1|0
1606480800000|2020-11-27 12:40:00||3107.6||3106.1||3107.6||3106.1|0
1606481100000|2020-11-27 12:45:00||3105.6||3105.6||3106.1||3105.1|0
1606481400000|2020-11-27 12:50:00||3105.1||3104.1||3105.1||3103.6|0
1606481700000|2020-11-27 12:55:00||3104.6||3105.1||3105.1||3104.6|0
1606482000000|2020-11-27 13:00:00||3104.6||3105.6||3106.1||3104.6|0
1606482300000|2020-11-27 13:05:00||3106.1||3105.6||3106.6||3105.1|0
1606482600000|2020-11-27 13:10:00||3105.1||3105.1||3105.6||3104.6|0
1606482900000|2020-11-27 13:15:00||3104.6||3104.6||3105.1||3104.1|0
1606483200000|2020-11-27 13:20:00||3105.1||3107.1||3107.1||3105.1|0
1606483500000|2020-11-27 13:25:00||3106.6||3105.1||3106.6||3105.1|0
1606483800000|2020-11-27 13:30:00||3104.6||3104.6||3105.6||3104.1|0
1606484100000|2020-11-27 13:35:00||3105.1||3106.6||3106.6||3105.1|0
1606484400000|2020-11-27 13:40:00||3106.1||3106.6||3107.1||3106.1|0
1606484700000|2020-11-27 13:45:00||3107.1||3107.1||3107.6||3106.6|0
1606485000000|2020-11-27 13:50:00||3106.6||3106.1||3106.6||3106.1|0
1606485300000|2020-11-27 13:55:00||3106.6||3106.6||3107.1||3106.1|0
1606485600000|2020-11-27 14:00:00|3112.6|3107.1|3113.1|3109.6|3113.1|3109.6|3112.6|3107.1|0
1606485900000|2020-11-27 14:05:00|3113.6|3109.1|3113.6|3108.6|3114.1|3110.1|3112.6|3108.1|1
1606486200000|2020-11-27 14:10:00||3108.1||3108.1||3109.1||3108.1|0
1606486500000|2020-11-27 14:15:00||3108.6||3107.6||3109.1||3107.6|0
1606486800000|2020-11-27 14:20:00||3108.1||3109.6||3109.6||3108.1|0
1606487100000|2020-11-27 14:25:00|3114.1|3110.1|3113.6|3107.6|3114.1|3110.1|3113.6|3107.6|0
1606487400000|2020-11-27 14:30:00|3114.1|3107.1|3114.6|3108.6|3114.6|3111.1|3113.6|3106.1|0
1606487700000|2020-11-27 14:35:00|3115.1|3108.1|3116.6|3113.1|3117.1|3113.6|3114.1|3108.1|1
1606488000000|2020-11-27 14:40:00|3117.1|3112.6|3119.1|3115.1|3119.6|3115.6|3116.6|3112.6|0
1606488300000|2020-11-27 14:45:00|3119.6|3114.6|3121.1|3117.1|3121.6|3117.6|3119.1|3114.6|0
1606488600000|2020-11-27 14:50:00|3121.6|3116.6|3123.1|3119.1|3123.1|3119.6|3121.1|3116.1|0
1606488900000|2020-11-27 14:55:00||3118.6||3117.6||3118.6||3117.1|0
1606489200000|2020-11-27 15:00:00||3118.1||3118.1||3119.6||3118.1|0
1606489500000|2020-11-27 15:05:00|3123.6|3118.6|3124.6|3121.1|3125.1|3121.1|3123.1|3118.6|0
1606489800000|2020-11-27 15:10:00|3125.1|3120.6|3127.6|3123.6|3127.6|3123.6|3124.6|3120.6|0
1606490100000|2020-11-27 15:15:00|3127.1|3123.1|3127.6|3123.1|3128.6|3124.6|3127.1|3123.1|0
1606490400000|2020-11-27 15:20:00|3128.1|3122.6|3130.1|3126.1|3130.1|3126.1|3127.6|3122.6|0
1606490700000|2020-11-27 15:25:00|3129.6|3125.6|3129.1|3126.1|3130.6|3126.6|3129.1|3125.1|0
1606491000000|2020-11-27 15:30:00|3130.1|3126.6|3130.1|3126.1|3130.6|3127.1|3130.1|3125.6|17
1606491300000|2020-11-27 15:35:00||3125.6||3126.1||3126.1||3124.1|0
1606491600000|2020-11-27 15:40:00|3130.6|3126.6|3131.6|3126.6|3131.6|3128.1|3129.1|3126.1|1
1606491900000|2020-11-27 15:45:00||3126.1||3124.6||3126.6||3124.6|0
1606492200000|2020-11-27 15:50:00||3124.1||3123.1||3124.6||3123.1|0
1606492500000|2020-11-27 15:55:00|3126.1|3122.6|3127.1|3123.1|3127.1|3123.6|3125.1|3122.6|25
1606492800000|2020-11-27 16:00:00||3122.6||3121.6||3122.6||3121.1|0
1606493100000|2020-11-27 16:05:00|3127.6|3122.1|3128.6|3124.6|3129.1|3125.1|3127.6|3122.1|0
1606493400000|2020-11-27 16:10:00||3124.1||3122.6||3124.6||3122.1|0
1606493700000|2020-11-27 16:15:00|3128.1|3122.1|3127.6|3123.1|3128.1|3123.1|3127.6|3122.1|1
1606494000000|2020-11-27 16:20:00|3128.1|3123.6|3128.1|3122.1|3128.1|3124.1|3128.1|3122.1|0
1606494300000|2020-11-27 16:25:00|3126.1|3122.6|3128.6|3120.6|3129.1|3123.6|3124.6|3119.1|35
1606494600000|2020-11-27 16:30:00|3123.1|3121.6|3131.1|3116.1|3131.1|3122.1|3117.1|3113.1|28
1606494900000|2020-11-27 16:35:00|3132.6|3117.1|3135.6|3111.6|3138.6|3118.1|3132.6|3107.1|0
1606495200000|2020-11-27 16:40:00|3142.1|3107.1|3137.1|3106.6|3142.1|3108.1|3137.1|3106.6|0
1606496100000|2020-11-27 16:55:00|3136.6|3105.6|3136.1|3105.6|3147.6|3107.1|3136.1|3105.6|0
1606496400000|2020-11-27 17:00:00|3147.6||3135.6||3147.6||3135.6||80
1606497000000|2020-11-27 17:10:00|3142.6||3141.6||3142.6||3141.6||0
1606497300000|2020-11-27 17:15:00|3147.6||3140.6||3147.6||3140.6||0
1606497900000|2020-11-27 17:25:00|3147.6||3140.1||3147.6||3140.1||0
1606498500000|2020-11-27 17:35:00|3147.6||3139.6||3147.6||3139.6||0
1606498800000|2020-11-27 17:40:00|3146.6||3139.1||3146.6||3139.1||0
1606499100000|2020-11-27 17:45:00|3147.6||3138.1||3147.6||3138.1||0
1606499400000|2020-11-27 17:50:00|3145.1||3142.6||3147.6||3137.6||0
1606499700000|2020-11-27 17:55:00|3147.6||3141.1||3147.6||3141.1||0
1606502400000|2020-11-27 18:40:00|3147.6||3147.6||3147.6||3147.6||0
1606510500000|2020-11-27 20:55:00|3148.1|3105.1|3148.1|3105.1|3148.1|3105.1|3148.1|3105.1|0
1606719600000|2020-11-30 07:00:00|3132.6|3095.1|3207.1|3095.6|3207.1|3095.6|3131.1|3095.1|0
1606719900000|2020-11-30 07:05:00|3132.1||3132.1||3132.1||3132.1||0
1606720800000|2020-11-30 07:20:00||3109.1||3109.1||3109.1||3109.1|0
1606722900000|2020-11-30 07:55:00||3109.6||3112.1||3118.1||3109.1|0
1606723200000|2020-11-30 08:00:00|3152.1|3113.6|3159.1|3146.6|3161.6|3146.6|3150.1|3113.6|0
1606723500000|2020-11-30 08:05:00|3158.6|3147.1|3158.6|3150.6|3159.1|3154.6|3158.1|3147.1|0
1606723800000|2020-11-30 08:10:00|3157.6|3150.1|3154.6|3147.1|3157.6|3150.1|3154.6|3145.6|0
1606724100000|2020-11-30 08:15:00|3155.1|3146.6|3160.1|3154.6|3160.1|3156.1|3155.1|3146.6|0
1606724400000|2020-11-30 08:20:00||3155.1||3155.6||3156.1||3153.1|0
1606724700000|2020-11-30 08:25:00||3156.1||3153.6||3156.6||3153.1|0
1606725000000|2020-11-30 08:30:00|3160.6|3153.1|3161.6|3157.6|3161.6|3158.1|3160.6|3152.6|0
1606725300000|2020-11-30 08:35:00|3162.1|3158.1|3163.6|3158.1|3163.6|3159.6|3161.1|3157.6|1
1606725600000|2020-11-30 08:40:00|3164.1|3158.6|3166.1|3161.1|3166.1|3162.6|3164.1|3158.6|7
1606725900000|2020-11-30 08:45:00|3166.6|3161.6|3168.6|3164.6|3168.6|3164.6|3166.6|3161.1|2
1606726200000|2020-11-30 08:50:00|3169.1|3165.1|3168.1|3164.1|3169.6|3165.6|3168.1|3164.1|0
1606726500000|2020-11-30 08:55:00|3168.6|3164.6|3172.1|3167.1|3172.1|3169.1|3168.6|3164.1|1
1606726800000|2020-11-30 09:00:00|3172.6|3167.6|3176.6|3166.1|3182.1|3172.6|3172.6|3165.1|14
1606727100000|2020-11-30 09:05:00|3177.1|3166.6|3174.6|3164.1|3177.6|3168.1|3174.1|3163.1|0
1606727400000|2020-11-30 09:10:00|3175.1|3165.1|3178.6|3168.6|3179.1|3170.1|3174.1|3160.6|0
1606727700000|2020-11-30 09:15:00|3177.6|3169.6|3179.1|3169.6|3179.1|3170.1|3177.1|3166.1|0
1606728000000|2020-11-30 09:20:00|3178.6|3170.1|3180.1|3170.6|3180.1|3171.1|3177.6|3167.1|0
1606728300000|2020-11-30 09:25:00|3179.6|3170.1|3180.6|3164.1|3181.1|3172.6|3179.1|3145.1|0
1606728600000|2020-11-30 09:30:00|3179.6|3165.1|3180.1|3171.6|3180.6|3172.1|3178.6|3165.1|0
1606728900000|2020-11-30 09:35:00|3180.6|3172.1|3180.1|3171.1|3180.6|3174.1|3180.1|3161.6|0
1606729200000|2020-11-30 09:40:00|3179.6|3172.1|3178.1|3169.6|3179.6|3172.1|3178.1|3168.6|0
1606729500000|2020-11-30 09:45:00||3170.1||3172.6||3173.1||3170.1|0
1606729800000|2020-11-30 09:50:00|3178.6|3173.1|3179.6|3175.6|3179.6|3175.6|3178.6|3173.1|0
1606730100000|2020-11-30 09:55:00||3175.1||3171.6||3175.1||3171.6|0
1606730400000|2020-11-30 10:00:00||3171.1||3173.1||3173.1||3170.6|0
1606730700000|2020-11-30 10:05:00||3172.6||3174.1||3174.6||3172.6|0
1606731000000|2020-11-30 10:10:00|3179.1|3173.6|3178.1|3174.6|3179.1|3176.6|3178.1|3173.6|0
1606731300000|2020-11-30 10:15:00|3178.6|3174.1|3179.6|3175.6|3179.6|3175.6|3178.1|3174.1|2
1606731600000|2020-11-30 10:20:00|3179.1|3175.1|3180.6|3174.1|3181.1|3176.6|3179.1|3173.1|3
1606731900000|2020-11-30 10:25:00||3174.6||3174.1||3175.1||3173.6|0
1606732200000|2020-11-30 10:30:00||3174.6||3173.1||3174.6||3171.6|0
1606732500000|2020-11-30 10:35:00||3175.6||3174.1||3175.6||3173.1|1
1606732800000|2020-11-30 10:40:00|3180.1|3173.6|3180.1|3173.6|3180.1|3174.1|3180.1|3173.1|0
1606733100000|2020-11-30 10:45:00||3173.1||3175.6||3175.6||3172.6|0
1606733400000|2020-11-30 10:50:00|3179.6|3176.1|3181.6|3178.1|3181.6|3178.1|3179.6|3176.1|0
1606733700000|2020-11-30 10:55:00|3182.1|3179.1|3183.1|3179.1|3183.1|3179.1|3181.6|3177.6|1
1606734000000|2020-11-30 11:00:00|3183.6|3178.6|3185.1|3181.1|3185.1|3181.1|3183.6|3178.6|0
1606734300000|2020-11-30 11:05:00|3184.6|3180.6|3184.6|3180.1|3185.1|3180.6|3184.6|3180.1|0
1606734600000|2020-11-30 11:10:00||3179.6||3175.6||3179.6||3175.6|0
1606734900000|2020-11-30 11:15:00|3184.1|3175.1|3182.6|3174.6|3184.1|3175.6|3182.6|3174.1|0
1606735200000|2020-11-30 11:20:00||3174.1||3175.1||3175.6||3174.1|0
1606735500000|2020-11-30 11:25:00||3174.6||3177.6||3177.6||3174.6|0
1606735800000|2020-11-30 11:30:00|3182.1|3178.1|3181.6|3173.1|3182.1|3178.6|3181.6|3173.1|0
1606736100000|2020-11-30 11:35:00|3181.1|3172.6|3180.6|3172.6|3181.1|3173.1|3180.6|3172.1|0
1606736400000|2020-11-30 11:40:00|3174.1|3172.1|3177.1|3171.6|3177.1|3172.6|3174.1|3171.1|6
1606736700000|2020-11-30 11:45:00||3172.1||3173.1||3173.1||3171.6|2
1606737000000|2020-11-30 11:50:00|3176.6|3172.6|3178.6|3174.6|3178.6|3174.6|3176.6|3172.1|0
1606737300000|2020-11-30 11:55:00|3178.1|3174.1|3178.1|3173.6|3178.6|3174.6|3178.1|3173.6|0
1606737600000|2020-11-30 12:00:00|3184.6|3171.1|3181.1|3173.6|3185.6|3174.1|3181.1|3171.1|0
1606737900000|2020-11-30 12:05:00||3174.1||3174.1||3176.6||3174.1|6
1606738200000|2020-11-30 12:10:00||3176.6||3174.6||3176.6||3173.6|2
1606738500000|2020-11-30 12:15:00|3181.6|3175.1|3182.1|3178.6|3182.6|3178.6|3181.6|3175.1|0
1606738800000|2020-11-30 12:20:00|3182.6|3178.1|3183.1|3179.1|3183.6|3179.6|3182.1|3178.1|0
1606739100000|2020-11-30 12:25:00|3182.1|3178.6|3181.6|3177.6|3182.1|3178.6|3181.6|3177.6|0
1606739400000|2020-11-30 12:30:00|3182.1|3177.1|3185.1|3181.1|3185.1|3181.1|3181.6|3176.6|3
1606739700000|2020-11-30 12:35:00|3185.6|3181.6|3186.6|3182.6|3187.1|3183.1|3185.1|3181.1|0
1606740000000|2020-11-30 12:40:00|3187.1|3183.1|3187.6|3182.1|3188.1|3183.6|3187.1|3181.6|0
1606740300000|2020-11-30 12:45:00||3181.6||3180.6||3182.1||3180.6|0
1606740600000|2020-11-30 12:50:00||3181.1||3179.6||3181.1||3179.6|2
1606740900000|2020-11-30 12:55:00|3183.6|3179.1|3183.6|3181.1|3183.6|3181.1|3183.6|3179.1|3
1606741200000|2020-11-30 13:00:00|3183.1|3180.6|3183.1|3179.6|3183.6|3181.1|3183.1|3179.6|25
1606741500000|2020-11-30 13:05:00|3183.6|3179.1|3183.6|3180.6|3183.6|3181.1|3183.1|3179.1|1
1606741800000|2020-11-30 13:10:00|3185.1|3180.1|3185.6|3181.6|3185.6|3181.6|3185.1|3180.1|2
1606742100000|2020-11-30 13:15:00|3186.1|3181.1|3187.6|3183.6|3187.6|3183.6|3186.1|3181.1|0
1606742400000|2020-11-30 13:20:00|3188.1|3184.1|3189.1|3185.1|3189.1|3185.6|3187.6|3183.1|0
1606742700000|2020-11-30 13:25:00|3189.6|3185.6|3190.6|3186.1|3190.6|3186.6|3189.6|3185.6|0
1606743000000|2020-11-30 13:30:00||3186.6||3185.1||3186.6||3184.6|0
1606743300000|2020-11-30 13:35:00||3184.6||3186.1||3186.6||3184.6|0
1606743600000|2020-11-30 13:40:00|3191.1|3186.6|3193.1|3189.1|3193.6|3189.6|3191.1|3186.1|0
1606743900000|2020-11-30 13:45:00||3189.6||3187.6||3189.6||3187.1|0
1606744200000|2020-11-30 13:50:00||3187.1||3188.1||3188.6||3186.6|0
1606744500000|2020-11-30 13:55:00|3192.1|3188.6|3191.6|3187.1|3192.1|3188.6|3189.6|3186.6|25
1606744800000|2020-11-30 14:00:00|3192.1|3186.6|3191.6|3187.6|3192.1|3188.6|3191.6|3186.6|0
1606745100000|2020-11-30 14:05:00||3188.1||3186.1||3188.1||3185.1|0
1606745400000|2020-11-30 14:10:00||3186.6||3184.6||3186.6||3184.6|0
1606745700000|2020-11-30 14:15:00|3190.6|3185.1|3190.6|3181.1|3190.6|3185.1|3190.6|3181.1|3
1606746000000|2020-11-30 14:20:00|3190.1|3181.6|3185.6|3176.6|3190.1|3181.6|3185.6|3176.1|0
1606746300000|2020-11-30 14:25:00||3177.1||3177.6||3178.6||3176.6|0
1606746600000|2020-11-30 14:30:00|3183.6|3177.1|3185.6|3180.1|3185.6|3181.6|3183.1|3176.6|1
1606746900000|2020-11-30 14:35:00|3183.1|3179.6|3186.6|3182.6|3186.6|3182.6|3182.1|3178.1|15
1606747200000|2020-11-30 14:40:00|3187.1|3183.1|3191.1|3184.6|3191.1|3185.6|3186.6|3181.6|0
1606747500000|2020-11-30 14:45:00|3188.1|3184.1|3184.1|3176.6|3188.1|3184.1|3184.1|3176.6|17
1606747800000|2020-11-30 14:50:00||3176.1||3176.1||3177.6||3175.1|0
1606748100000|2020-11-30 14:55:00|3183.6|3175.6|3185.1|3175.1|3185.1|3178.1|3180.6|3174.6|8
1606748400000|2020-11-30 15:00:00|3185.6|3175.6|3180.6|3174.1|3185.6|3178.1|3180.6|3172.6|0
1606748700000|2020-11-30 15:05:00|3179.6|3174.6|3179.6|3175.6|3179.6|3176.1|3179.6|3174.1|0
1606749000000|2020-11-30 15:10:00|3179.1|3175.1|3175.6|3171.6|3179.1|3175.1|3175.6|3171.1|0
1606749300000|2020-11-30 15:15:00|3174.1|3171.1|3175.6|3171.1|3175.6|3172.6|3174.1|3170.6|15
1606749600000|2020-11-30 15:20:00|3175.1|3171.6|3176.6|3172.6|3177.1|3173.1|3175.1|3171.6|10
1606749900000|2020-11-30 15:25:00|3177.1|3173.1|3177.6|3169.1|3178.1|3174.1|3177.1|3169.1|0
1606750200000|2020-11-30 15:30:00|3174.1|3168.6|3170.6|3167.6|3174.1|3170.1|3170.6|3166.6|0
1606750500000|2020-11-30 15:35:00|3170.1|3167.1|3167.1|3163.1|3170.1|3167.6|3166.6|3162.6|11
1606750800000|2020-11-30 15:40:00|3167.6|3163.6|3161.6|3157.6|3167.6|3163.6|3161.6|3157.6|0
1606751100000|2020-11-30 15:45:00|3162.1|3157.1|3161.6|3158.1|3162.1|3159.1|3161.6|3156.6|2
1606751400000|2020-11-30 15:50:00|3162.1|3158.6|3162.1|3157.6|3162.1|3158.6|3160.1|3157.1|10
1606751700000|2020-11-30 15:55:00|3162.6|3157.1|3164.6|3161.1|3164.6|3161.6|3162.6|3157.1|5
1606752000000|2020-11-30 16:00:00|3166.1|3161.6|3167.6|3164.6|3168.6|3165.1|3166.1|3161.6|7
1606752300000|2020-11-30 16:05:00|3168.1|3165.1|3167.6|3162.1|3168.1|3165.1|3167.6|3162.1|0
1606752600000|2020-11-30 16:10:00|3166.1|3161.6|3165.1|3160.1|3166.1|3162.1|3164.6|3159.6|7
1606752900000|2020-11-30 16:15:00|3164.6|3160.6|3165.1|3161.6|3166.1|3163.6|3164.6|3160.6|15
1606753200000|2020-11-30 16:20:00|3165.6|3160.6|3161.6|3158.1|3165.6|3160.6|3161.6|3158.1|11
1606753500000|2020-11-30 16:25:00|3161.1|3158.6|3159.1|3150.1|3163.1|3160.1|3159.1|3150.1|37
1606753800000|2020-11-30 16:30:00|3158.6|3148.6|3164.1|3138.1|3166.1|3156.6|3143.1|3138.1|79
1606754100000|2020-11-30 16:35:00|3163.1|3138.6|3167.6|3138.6|3176.6|3140.6|3143.1|3138.1|2
1606754400000|2020-11-30 16:40:00|3170.6||3167.1||3173.1||3166.1||0
1606754700000|2020-11-30 16:45:00|3167.6||3168.1||3171.6||3166.6||0
1606755000000|2020-11-30 16:50:00|3168.6||3168.1||3172.6||3167.6||0
1606755300000|2020-11-30 16:55:00|3168.6||3170.6||3172.6||3167.6||0
1606755600000|2020-11-30 17:00:00|3170.1||3154.1||3172.6||3154.1||0
1606764600000|2020-11-30 19:30:00||3138.1||3138.6||3138.6||3138.1|0
1606764900000|2020-11-30 19:35:00||3138.1||3140.1||3140.1||3138.1|0
1606765500000|2020-11-30 19:45:00||3138.6||3138.6||3141.6||3138.6|0
1606767000000|2020-11-30 20:10:00||3138.1||3138.1||3138.1||3138.1|0
1606767300000|2020-11-30 20:15:00||3138.6||3138.6||3138.6||3138.6|0
1606767900000|2020-11-30 20:25:00||3138.1||3138.1||3138.6||3138.1|0
1606768200000|2020-11-30 20:30:00||3138.6||3139.1||3139.1||3138.6|0
1606768800000|2020-11-30 20:40:00||3138.1||3138.6||3138.6||3138.1|0
1606769100000|2020-11-30 20:45:00||3138.1||3138.6||3138.6||3138.1|0
1606769400000|2020-11-30 20:50:00||3139.1||3138.6||3139.1||3138.6|0
1606769700000|2020-11-30 20:55:00|3153.6|3138.1|3154.1|3138.1|3154.1|3138.6|3153.6|3138.1|0
1606806000000|2020-12-01 07:00:00|3197.1|3146.1|3226.1|3140.6|3226.1|3149.1|3197.1|3140.6|0
1606809300000|2020-12-01 07:55:00|3215.6||3215.6||3215.6||3215.6||0
1606809600000|2020-12-01 08:00:00|3175.6|3140.1|3163.6|3159.6|3177.6|3160.1|3163.6|3140.1|0
1606809900000|2020-12-01 08:05:00|3163.1|3159.1|3168.6|3157.1|3180.1|3161.1|3163.1|3141.6|0
1606810200000|2020-12-01 08:10:00|3168.1|3158.1|3152.1|3143.6|3170.1|3162.1|3152.1|3143.1|10
1606810500000|2020-12-01 08:15:00|3151.1|3144.1|3153.6|3149.1|3153.6|3149.6|3150.1|3140.6|0
1606810800000|2020-12-01 08:20:00|3153.1|3149.6|3154.1|3145.1|3155.6|3152.1|3153.1|3145.1|0
1606811100000|2020-12-01 08:25:00|3153.6|3145.6|3144.1|3134.6|3153.6|3148.6|3144.1|3134.6|1
1606811400000|2020-12-01 08:30:00|3143.6|3134.1|3137.1|3129.6|3143.6|3135.1|3137.1|3128.1|0
1606811700000|2020-12-01 08:35:00||3129.1||3128.6||3131.1||3128.1|3
1606812000000|2020-12-01 08:40:00|3138.1|3129.1|3138.6|3134.6|3138.6|3135.6|3138.1|3128.1|0
1606812300000|2020-12-01 08:45:00|3139.1|3135.6|3141.6|3135.1|3142.1|3138.6|3139.1|3133.6|0
1606812600000|2020-12-01 08:50:00|3141.1|3135.6|3142.7|3138.2|3142.7|3139.7|3140.6|3135.6|2
1606812900000|2020-12-01 08:55:00|3142.2|3137.7|3145.7|3142.2|3146.2|3143.2|3142.2|3137.7|0
1606813200000|2020-12-01 09:00:00|3146.2|3142.7|3152.7|3149.2|3152.7|3149.7|3145.7|3142.2|0
1606813500000|2020-12-01 09:05:00|3153.2|3149.7|3155.7|3151.2|3155.7|3151.7|3153.2|3149.2|0
1606813800000|2020-12-01 09:10:00|3156.2|3151.7|3155.2|3150.7|3156.7|3152.2|3155.2|3149.7|0
1606814100000|2020-12-01 09:15:00|3155.7|3151.2|3159.2|3155.7|3159.2|3156.2|3155.7|3151.2|0
1606814400000|2020-12-01 09:20:00|3159.7|3155.2|3157.7|3153.2|3159.7|3155.2|3157.7|3152.7|0
1606814700000|2020-12-01 09:25:00|3157.2|3152.7|3156.7|3152.7|3157.2|3153.2|3156.7|3150.7|0
1606815000000|2020-12-01 09:30:00|3156.2|3152.2|3155.7|3151.7|3156.2|3152.7|3155.7|3150.2|0
1606815300000|2020-12-01 09:35:00|3155.2|3151.2|3155.2|3150.2|3155.2|3152.2|3155.2|3148.2|0
1606815600000|2020-12-01 09:40:00|3154.7|3149.7|3154.2|3146.2|3154.7|3149.7|3154.2|3145.2|0
1606815900000|2020-12-01 09:45:00|3152.2|3146.7|3152.7|3148.7|3152.7|3149.2|3151.7|3145.7|4
1606816200000|2020-12-01 09:50:00|3153.2|3149.2|3157.7|3153.7|3157.7|3153.7|3153.2|3149.2|3
1606816500000|2020-12-01 09:55:00|3157.2|3152.2|3155.2|3148.7|3157.2|3152.2|3155.2|3148.7|1
1606816800000|2020-12-01 10:00:00|3155.7|3148.2|3157.7|3148.7|3159.2|3150.2|3155.7|3147.2|0
1606817100000|2020-12-01 10:05:00|3157.2|3148.2|3155.2|3147.2|3157.2|3148.2|3155.2|3146.7|0
1606817400000|2020-12-01 10:10:00||3147.7||3148.7||3149.2||3147.7|0
1606817700000|2020-12-01 10:15:00||3149.2||3148.2||3149.7||3148.2|0
1606818000000|2020-12-01 10:20:00||3148.7||3149.2||3149.2||3146.7|0
1606818300000|2020-12-01 10:25:00|3155.7|3149.7|3156.2|3152.2|3156.2|3152.2|3155.7|3148.2|0
1606818600000|2020-12-01 10:30:00||3151.7||3152.2||3152.7||3150.7|0
1606818900000|2020-12-01 10:35:00|3156.7|3152.7|3156.2|3152.2|3156.7|3153.2|3156.2|3150.2|0
1606819200000|2020-12-01 10:40:00|3156.7|3152.7|3156.7|3151.7|3156.7|3153.2|3156.7|3151.2|0
1606819500000|2020-12-01 10:45:00||3152.2||3151.2||3152.7||3151.2|0
1606819800000|2020-12-01 10:50:00|3156.2|3151.7|3155.7|3150.7|3156.2|3152.2|3155.7|3150.2|0
1606820100000|2020-12-01 10:55:00|3156.2|3150.2|3157.2|3154.7|3157.2|3154.7|3156.2|3150.2|5
1606820400000|2020-12-01 11:00:00|3156.7|3152.2|3155.2|3150.2|3156.7|3152.2|3155.2|3150.2|6
1606820700000|2020-12-01 11:05:00|3154.7|3150.7|3154.2|3150.2|3154.7|3150.7|3154.2|3150.2|0
1606821000000|2020-12-01 11:10:00|3153.7|3148.2|3153.7|3147.7|3153.7|3148.7|3153.7|3147.7|1
1606821300000|2020-12-01 11:15:00||3147.2||3147.2||3147.2||3146.7|0
1606821600000|2020-12-01 11:20:00|3153.2|3147.7|3153.2|3147.7|3153.2|3148.2|3153.2|3147.7|0
1606821900000|2020-12-01 11:25:00|3153.7|3148.2|3153.7|3148.7|3153.7|3149.7|3153.7|3148.2|0
1606822200000|2020-12-01 11:30:00|3154.2|3149.2|3155.2|3150.7|3155.2|3151.7|3154.2|3149.2|0
1606822500000|2020-12-01 11:35:00|3155.7|3150.2|3155.7|3151.2|3155.7|3151.2|3155.7|3149.7|0
1606822800000|2020-12-01 11:40:00|3156.2|3151.7|3155.7|3147.7|3156.2|3152.2|3155.7|3147.7|0
1606823100000|2020-12-01 11:45:00|3155.2|3147.2|3155.2|3148.7|3155.2|3148.7|3155.2|3147.2|5
1606823400000|2020-12-01 11:50:00|3154.7|3148.2|3154.2|3146.2|3154.7|3148.2|3154.2|3145.7|0
1606823700000|2020-12-01 11:55:00|3153.7|3145.7|3152.2|3145.7|3153.7|3145.7|3152.2|3144.7|0
1606824000000|2020-12-01 12:00:00|3156.7|3143.2|3154.7|3146.2|3157.2|3146.2|3154.2|3142.7|0
1606824300000|2020-12-01 12:05:00|3154.2|3145.7|3153.7|3145.7|3154.2|3145.7|3153.7|3145.7|0
1606824600000|2020-12-01 12:10:00||3146.2||3147.7||3147.7||3146.2|0
1606824900000|2020-12-01 12:15:00||3147.2||3146.7||3147.2||3146.7|1
1606825200000|2020-12-01 12:20:00|3153.2|3144.7|3151.7|3143.2|3153.2|3144.7|3151.7|3143.2|1
1606825500000|2020-12-01 12:25:00|3151.2|3142.7|3149.7|3141.7|3151.2|3142.7|3149.7|3141.2|0
1606825800000|2020-12-01 12:30:00||3142.2||3142.7||3142.7||3142.2|0
1606826100000|2020-12-01 12:35:00|3150.2|3143.2|3150.7|3146.2|3150.7|3146.2|3150.2|3143.2|0
1606826400000|2020-12-01 12:40:00|3150.2|3145.7|3150.2|3144.7|3150.2|3145.7|3150.2|3143.7|0
1606826700000|2020-12-01 12:45:00||3145.2||3144.7||3146.2||3144.7|0
1606827000000|2020-12-01 12:50:00|3149.7|3144.2|3148.2|3143.7|3149.7|3144.2|3148.2|3142.7|0
1606827300000|2020-12-01 12:55:00|3148.7|3144.2|3149.7|3145.2|3149.7|3145.7|3148.7|3144.2|0
1606827600000|2020-12-01 13:00:00|3150.2|3145.7|3153.2|3148.2|3153.2|3149.2|3150.2|3145.7|0
1606827900000|2020-12-01 13:05:00|3152.7|3147.7|3152.7|3147.2|3152.7|3147.7|3152.7|3147.2|0
1606828200000|2020-12-01 13:10:00|3152.2|3146.7|3151.7|3146.7|3152.2|3147.2|3151.7|3146.2|0
1606828500000|2020-12-01 13:15:00|3151.2|3146.2|3151.2|3146.2|3151.2|3146.7|3151.2|3145.7|2
1606828800000|2020-12-01 13:20:00|3151.7|3146.7|3151.7|3146.7|3151.7|3147.2|3151.7|3146.2|0
1606829100000|2020-12-01 13:25:00|3151.2|3147.2|3151.2|3145.7|3151.2|3147.7|3151.2|3145.7|0
1606829400000|2020-12-01 13:30:00|3150.7|3145.2|3150.2|3144.2|3150.7|3145.7|3150.2|3144.2|0
1606829700000|2020-12-01 13:35:00||3143.7||3145.2||3146.2||3143.7|3
1606830000000|2020-12-01 13:40:00|3150.7|3145.7|3153.7|3149.2|3153.7|3149.2|3150.7|3145.2|0
1606830300000|2020-12-01 13:45:00|3154.2|3149.7|3155.2|3150.7|3155.7|3151.2|3154.2|3149.7|0
1606830600000|2020-12-01 13:50:00|3154.7|3150.2|3154.2|3150.2|3154.7|3150.2|3154.2|3148.7|0
1606830900000|2020-12-01 13:55:00|3153.7|3149.7|3153.7|3148.2|3153.7|3149.7|3153.7|3148.2|0
1606831200000|2020-12-01 14:00:00|3152.7|3147.7|3152.7|3146.7|3152.7|3147.7|3152.7|3146.7|0
1606831500000|2020-12-01 14:05:00|3153.2|3146.2|3153.2|3147.7|3153.2|3149.2|3153.2|3146.2|0
1606831800000|2020-12-01 14:10:00|3152.7|3147.2|3150.7|3146.2|3152.7|3148.2|3150.7|3145.2|0
1606832100000|2020-12-01 14:15:00|3150.2|3146.7|3150.2|3145.2|3150.2|3147.2|3150.2|3144.7|0
1606832400000|2020-12-01 14:20:00|3149.7|3144.7|3149.2|3143.2|3149.7|3144.7|3149.2|3143.2|0
1606832700000|2020-12-01 14:25:00|3149.7|3143.7|3149.7|3144.7|3149.7|3145.2|3149.7|3143.7|0
1606833000000|2020-12-01 14:30:00|3149.2|3144.2|3147.7|3144.2|3149.7|3145.2|3146.7|3143.2|1
1606833300000|2020-12-01 14:35:00|3148.7|3145.2|3140.7|3137.2|3149.2|3145.2|3140.7|3137.2|3
1606833600000|2020-12-01 14:40:00|3140.2|3136.7|3144.7|3140.7|3144.7|3140.7|3140.2|3136.7|2
1606833900000|2020-12-01 14:45:00|3145.2|3140.2|3148.2|3138.7|3149.7|3140.2|3144.7|3136.2|0
1606834200000|2020-12-01 14:50:00|3148.7|3139.2|3150.2|3136.7|3155.2|3141.2|3147.2|3136.2|0
1606834500000|2020-12-01 14:55:00|3149.7|3137.7|3142.2|3129.7|3149.7|3140.2|3142.2|3129.7|4
1606834800000|2020-12-01 15:00:00|3141.7|3130.2|3142.7|3130.7|3144.2|3135.2|3139.2|3130.2|0
1606835100000|2020-12-01 15:05:00|3142.2|3131.2|3138.7|3132.7|3142.2|3134.2|3138.7|3130.2|0
1606835400000|2020-12-01 15:10:00||3133.2||3133.7||3134.2||3132.2|0
1606835700000|2020-12-01 15:15:00|3137.2|3133.2|3137.7|3132.7|3137.7|3133.7|3137.2|3132.2|3
1606836000000|2020-12-01 15:20:00|3135.7|3132.2|3136.2|3130.2|3137.2|3132.2|3135.7|3129.7|1
1606836300000|2020-12-01 15:25:00|3135.7|3129.7|3134.7|3130.2|3135.7|3131.2|3134.7|3129.2|9
1606836600000|2020-12-01 15:30:00|3135.2|3129.7|3135.2|3130.2|3135.2|3130.7|3135.2|3129.2|0
1606836900000|2020-12-01 15:35:00|3134.7|3129.7|3133.7|3125.2|3134.7|3130.7|3133.7|3125.2|0
1606837200000|2020-12-01 15:40:00|3133.2|3125.7|3131.7|3123.7|3133.2|3126.2|3131.7|3123.7|0
1606837500000|2020-12-01 15:45:00||3124.2||3124.7||3126.2||3123.7|1
1606837800000|2020-12-01 15:50:00|3131.2|3125.2|3130.7|3123.7|3131.2|3126.7|3130.7|3123.2|0
1606838100000|2020-12-01 15:55:00||3123.2||3123.2||3124.2||3122.2|0
1606838400000|2020-12-01 16:00:00|3130.2|3123.7|3130.2|3124.7|3130.2|3125.7|3130.2|3123.2|0
1606838700000|2020-12-01 16:05:00|3129.7|3124.2|3129.7|3125.7|3129.7|3125.7|3129.7|3123.7|0
1606839000000|2020-12-01 16:10:00|3130.2|3125.2|3129.2|3124.2|3130.2|3125.2|3129.2|3124.2|0
1606839300000|2020-12-01 16:15:00|3128.2|3123.7|3128.7|3124.7|3128.7|3124.7|3126.2|3123.7|2
1606839600000|2020-12-01 16:20:00|3128.2|3124.2|3127.7|3123.2|3128.2|3124.7|3127.7|3122.2|1
1606839900000|2020-12-01 16:25:00|3127.2|3122.7|3132.7|3116.2|3136.2|3123.7|3127.2|3112.7|6
1606840200000|2020-12-01 16:30:00|3133.2|3117.2|3129.7|3118.7|3138.2|3123.2|3129.7|3112.7|0
1606840500000|2020-12-01 16:35:00|3130.2|3112.2|3133.2|3111.7|3140.7|3114.7|3130.2|3106.2|0
1606840800000|2020-12-01 16:40:00|3132.2|3112.2|3138.7|3102.7|3138.7|3112.2|3132.2|3101.2|0
1606841100000|2020-12-01 16:45:00||3101.2||3103.2||3103.2||3101.2|0
1606841400000|2020-12-01 16:50:00||3098.2||3103.7||3103.7||3098.2|0
1606841700000|2020-12-01 16:55:00|3122.2||3122.2||3122.2||3122.2||0
1606842000000|2020-12-01 17:00:00||3098.2||3104.2||3104.2||3098.2|0
1606842300000|2020-12-01 17:05:00|3138.7|3098.2|3138.7|3099.7|3138.7|3104.7|3138.7|3097.7|12
1606843200000|2020-12-01 17:20:00||3092.2||3100.7||3100.7||3092.2|0
1606843800000|2020-12-01 17:30:00|3139.2|3093.7|3139.2|3100.7|3139.2|3100.7|3139.2|3093.7|0
1606844400000|2020-12-01 17:40:00|3141.7||3138.7||3141.7||3138.7||0
1606845300000|2020-12-01 17:55:00|3139.7|3093.7|3139.7|3100.7|3139.7|3100.7|3139.7|3093.7|0
1606845600000|2020-12-01 18:00:00|3139.2|3076.2|3139.2|3100.7|3139.2|3100.7|3139.2|3076.2|0
1606845900000|2020-12-01 18:05:00|3138.7|3093.7|3138.7|3100.7|3138.7|3100.7|3138.7|3093.7|0
1606846500000|2020-12-01 18:15:00|3138.2|3093.7|3138.2|3100.7|3138.2|3100.7|3138.2|3093.7|0
1606846800000|2020-12-01 18:20:00|3137.7|3076.2|3137.7|3100.7|3137.7|3100.7|3137.7|3076.2|0
1606847400000|2020-12-01 18:30:00|3138.7|3093.7|3138.7|3100.7|3138.7|3100.7|3138.7|3093.7|0
1606847700000|2020-12-01 18:35:00|3141.7||3140.2||3141.7||3140.2||0
1606848000000|2020-12-01 18:40:00|3143.2||3139.7||3143.2||3139.7||0
1606848300000|2020-12-01 18:45:00|3141.7||3139.2||3141.7||3139.2||0
1606848900000|2020-12-01 18:55:00|3141.7||3138.7||3141.7||3138.7||0
1606849500000|2020-12-01 19:05:00|3139.7|3093.7|3139.2|3100.7|3141.7|3100.7|3139.2|3093.7|0
1606850100000|2020-12-01 19:15:00|3141.2|3093.7|3141.2|3100.7|3141.2|3100.7|3141.2|3093.7|0
1606850700000|2020-12-01 19:25:00|3143.2||3140.7||3143.2||3140.7||0
1606851300000|2020-12-01 19:35:00|3140.2|3093.7|3141.2|3100.7|3141.2|3100.7|3139.7|3076.2|0
1606851600000|2020-12-01 19:40:00|3143.2|3093.7|3141.2|3100.7|3167.7|3100.7|3140.2|3093.7|0
1606851900000|2020-12-01 19:45:00|3140.7||3140.2||3140.7||3140.2||0
1606852200000|2020-12-01 19:50:00|3141.2|3093.7|3141.2|3100.7|3141.2|3100.7|3141.2|3093.7|0
1606852500000|2020-12-01 19:55:00|3140.7|3093.7|3139.7|3100.7|3143.2|3100.7|3139.7|3093.7|0
1606852800000|2020-12-01 20:00:00|3139.2|3076.2|3138.2|3100.7|3139.2|3100.7|3138.2|3076.2|0
1606853100000|2020-12-01 20:05:00|3140.2|3076.2|3136.7|3100.7|3140.2|3100.7|3136.7|3076.2|0
1606854000000|2020-12-01 20:20:00|3136.2|3093.7|3136.2|3100.7|3136.2|3100.7|3136.2|3093.7|0
1606854600000|2020-12-01 20:30:00|3138.7|3076.2|3141.2|3100.7|3144.7|3100.7|3138.7|3076.2|0
1606854900000|2020-12-01 20:35:00|3143.2|3093.7|3139.7|3100.7|3143.2|3100.7|3139.7|3093.7|0
1606855500000|2020-12-01 20:45:00|3141.7||3139.2||3141.7||3139.2||0
1606855800000|2020-12-01 20:50:00|3141.7|3076.2|3142.2|3093.7|3143.2|3093.7|3140.7|3076.2|0
1606856100000|2020-12-01 20:55:00|3141.7|3076.2|3141.2|3093.7|3141.7|3093.7|3141.2|3076.2|0
1606892400000|2020-12-02 07:00:00|3132.2|3085.2|3166.7|3085.7|3167.2|3085.7|3130.7|3085.2|0
1606893000000|2020-12-02 07:10:00|3166.2|3086.2|3165.7|3086.7|3166.2|3086.7|3164.7|3086.2|0
1606893300000|2020-12-02 07:15:00|3165.2|3087.2|3144.7|3092.2|3165.2|3092.2|3144.7|3087.2|0
1606893600000|2020-12-02 07:20:00|3144.2|3092.7|3144.7|3092.7|3144.7|3092.7|3143.7|3092.7|0
1606894800000|2020-12-02 07:40:00|3143.7|3093.2|3132.7|3101.2|3143.7|3101.2|3131.7|3093.2|0
1606895100000|2020-12-02 07:45:00|3132.2|3100.7|3132.2|3100.7|3133.2|3101.2|3131.7|3093.2|0
1606895400000|2020-12-02 07:50:00|3133.2|3092.7|3144.2|3093.7|3144.2|3093.7|3133.2|3092.7|0
1606895700000|2020-12-02 07:55:00|3142.7|3094.2|3133.2|3104.7|3142.7|3106.2|3132.7|3094.2|0
1606896000000|2020-12-02 08:00:00|3134.2|3105.7|3118.2|3109.7|3134.2|3112.7|3118.2|3104.7|5
1606896300000|2020-12-02 08:05:00|3118.7|3109.2|3114.2|3104.7|3124.7|3109.7|3111.2|3098.2|1
1606896600000|2020-12-02 08:10:00|3114.7|3104.2|3114.7|3104.7|3118.7|3109.7|3114.7|3099.7|6
1606896900000|2020-12-02 08:15:00|3114.2|3105.2|3118.2|3114.2|3118.7|3114.2|3107.7|3103.7|20
1606897200000|2020-12-02 08:20:00|3117.7|3113.7|3118.2|3111.7|3119.7|3115.7|3117.7|3111.2|0
1606897500000|2020-12-02 08:25:00|3117.2|3112.2|3116.2|3108.2|3118.2|3112.2|3116.2|3100.7|0
1606897800000|2020-12-02 08:30:00|3115.7|3108.7|3115.2|3107.2|3115.7|3109.2|3115.2|3106.2|0
1606898100000|2020-12-02 08:35:00|3114.7|3106.7|3115.7|3111.2|3115.7|3111.2|3113.7|3106.7|0
1606898400000|2020-12-02 08:40:00|3115.2|3110.7|3114.7|3110.7|3115.2|3111.2|3113.7|3108.7|0
1606898700000|2020-12-02 08:45:00|3115.2|3110.2|3116.2|3112.2|3116.2|3112.2|3115.2|3110.2|0
1606899000000|2020-12-02 08:50:00|3116.7|3111.7|3121.2|3117.2|3121.7|3117.2|3116.7|3111.7|0
1606899300000|2020-12-02 08:55:00|3121.7|3116.7|3120.7|3115.7|3121.7|3116.7|3120.7|3113.7|0
1606899600000|2020-12-02 09:00:00|3121.2|3116.2|3125.2|3119.7|3125.7|3121.7|3121.2|3116.2|0
1606899900000|2020-12-02 09:05:00|3125.7|3120.2|3127.2|3122.7|3127.7|3123.2|3125.7|3119.7|1
1606900200000|2020-12-02 09:10:00|3127.7|3123.2|3128.7|3123.7|3128.7|3124.7|3127.7|3122.7|0
1606900500000|2020-12-02 09:15:00|3129.2|3123.2|3129.7|3126.2|3130.2|3126.2|3128.7|3123.2|0
1606900800000|2020-12-02 09:20:00|3130.2|3126.7|3131.2|3126.7|3131.2|3127.7|3130.2|3125.7|0
1606901100000|2020-12-02 09:25:00|3131.7|3127.2|3131.2|3126.2|3131.7|3127.2|3131.2|3124.2|0
1606901400000|2020-12-02 09:30:00||3125.7||3124.7||3128.2||3124.7|9
1606901700000|2020-12-02 09:35:00|3130.7|3124.2|3129.2|3122.2|3130.7|3124.2|3129.2|3120.2|0
1606902000000|2020-12-02 09:40:00||3121.7||3124.2||3124.7||3121.7|0
1606902300000|2020-12-02 09:45:00|3128.7|3123.7|3128.2|3119.2|3128.7|3123.7|3128.2|3119.2|0
1606902600000|2020-12-02 09:50:00|3127.7|3118.7|3120.2|3111.7|3127.7|3118.7|3120.2|3111.7|0
1606902900000|2020-12-02 09:55:00|3119.2|3111.2|3119.2|3110.7|3119.2|3112.7|3119.2|3110.7|0
1606903200000|2020-12-02 10:00:00||3111.2||3110.2||3112.2||3110.2|0
1606903500000|2020-12-02 10:05:00|3118.7|3109.7|3117.2|3110.7|3118.7|3111.2|3117.2|3108.2|0
1606903800000|2020-12-02 10:10:00|3117.7|3111.2|3117.7|3112.7|3117.7|3113.7|3117.7|3110.7|0
1606904100000|2020-12-02 10:15:00||3112.2||3111.2||3112.2||3110.2|0
1606904400000|2020-12-02 10:20:00||3110.7||3110.2||3111.2||3109.2|0
1606904700000|2020-12-02 10:25:00||3109.7||3111.2||3111.7||3109.7|0
1606905000000|2020-12-02 10:30:00||3110.7||3111.2||3111.2||3109.7|0
1606905300000|2020-12-02 10:35:00||3111.7||3111.2||3113.2||3111.2|0
1606905600000|2020-12-02 10:40:00|3117.2|3110.7|3115.7|3106.7|3117.2|3111.2|3115.7|3106.7|0
1606905900000|2020-12-02 10:45:00|3115.2|3106.2|3113.7|3105.7|3115.2|3106.7|3113.7|3105.2|0
1606906200000|2020-12-02 10:50:00||3106.2||3107.2||3109.2||3106.2|5
1606906500000|2020-12-02 10:55:00||3107.7||3109.2||3109.2||3107.7|1
1606906800000|2020-12-02 11:00:00|3114.2|3109.7|3113.7|3109.2|3114.2|3110.2|3113.7|3108.7|0
1606907100000|2020-12-02 11:05:00|3114.2|3109.7|3114.2|3109.7|3114.7|3110.2|3113.7|3108.2|0
1606907400000|2020-12-02 11:10:00||3110.2||3109.7||3110.7||3108.7|0
1606907700000|2020-12-02 11:15:00||3109.2||3105.7||3109.2||3105.7|0
1606908000000|2020-12-02 11:20:00|3113.7|3105.2|3113.2|3105.7|3113.7|3106.2|3113.2|3104.7|0
1606908300000|2020-12-02 11:25:00||3105.2||3105.7||3105.7||3104.7|0
1606908600000|2020-12-02 11:30:00||3105.2||3106.2||3107.2||3105.2|0
1606908900000|2020-12-02 11:35:00||3106.7||3106.2||3107.2||3106.2|0
1606909200000|2020-12-02 11:40:00||3106.7||3105.7||3106.7||3105.7|0
1606909500000|2020-12-02 11:45:00|3113.7|3105.2|3116.2|3112.2|3116.2|3112.2|3113.2|3104.7|0
1606909800000|2020-12-02 11:50:00|3116.7|3112.7|3118.7|3112.2|3119.2|3115.2|3116.2|3111.7|2
1606910100000|2020-12-02 11:55:00||3112.7||3112.7||3113.7||3112.2|0
1606910400000|2020-12-02 12:00:00|3123.2|3109.7|3116.7|3107.2|3123.7|3111.7|3116.7|3104.7|0
1606910700000|2020-12-02 12:05:00|3116.2|3107.7|3114.7|3106.2|3116.2|3108.2|3114.7|3105.7|0
1606911000000|2020-12-02 12:10:00|3114.2|3105.7|3113.7|3106.2|3114.2|3106.2|3113.7|3105.2|0
1606911300000|2020-12-02 12:15:00||3105.7||3104.7||3107.7||3104.2|0
1606911600000|2020-12-02 12:20:00|3113.2|3104.2|3110.7|3102.2|3113.2|3104.2|3110.7|3102.2|0
1606911900000|2020-12-02 12:25:00|3110.2|3101.7|3108.7|3100.2|3110.2|3101.7|3108.7|3100.2|0
1606912200000|2020-12-02 12:30:00|3107.7|3099.7|3107.7|3099.2|3107.7|3100.2|3107.7|3098.7|0
1606912500000|2020-12-02 12:35:00|3107.2|3099.7|3104.7|3096.7|3107.2|3101.2|3104.7|3096.2|0
1606912800000|2020-12-02 12:40:00|3104.2|3096.2|3103.7|3096.2|3104.2|3096.7|3103.7|3095.2|0
1606913100000|2020-12-02 12:45:00||3096.7||3096.2||3097.2||3094.7|0
1606913400000|2020-12-02 12:50:00||3095.7||3096.2||3098.7||3095.2|22
1606913700000|2020-12-02 12:55:00|3103.2|3095.7|3102.7|3095.7|3103.2|3098.2|3102.7|3093.7|1
1606914000000|2020-12-02 13:00:00|3102.2|3095.2|3101.7|3094.7|3102.2|3095.2|3101.7|3093.7|0
1606914300000|2020-12-02 13:05:00|3101.2|3094.2|3100.7|3092.7|3101.2|3094.2|3100.7|3092.7|0
1606914600000|2020-12-02 13:10:00|3099.7|3092.2|3098.7|3088.2|3099.7|3092.7|3098.7|3087.7|0
1606914900000|2020-12-02 13:15:00|3098.2|3087.7|3097.7|3090.7|3098.2|3091.2|3097.7|3087.7|0
1606915200000|2020-12-02 13:20:00|3097.2|3090.2|3094.7|3087.7|3097.2|3090.2|3094.7|3087.2|0
1606915500000|2020-12-02 13:25:00|3094.2|3087.2|3092.7|3087.7|3094.2|3089.2|3092.7|3085.2|4
1606915800000|2020-12-02 13:30:00|3093.2|3088.2|3094.2|3088.2|3094.7|3090.2|3093.2|3087.2|0
1606916100000|2020-12-02 13:35:00||3087.7||3085.7||3087.7||3085.7|0
1606916400000|2020-12-02 13:40:00||3086.2||3087.2||3088.2||3086.2|0
1606916700000|2020-12-02 13:45:00||3087.7||3087.7||3088.2||3086.7|0
1606917000000|2020-12-02 13:50:00||3088.2||3089.2||3089.2||3088.2|0
1606917300000|2020-12-02 13:55:00|3094.7|3089.7|3094.7|3090.7|3095.2|3091.2|3094.7|3089.7|0
1606917600000|2020-12-02 14:00:00|3095.2|3091.2|3094.7|3090.2|3095.2|3091.2|3094.7|3088.7|0
1606917900000|2020-12-02 14:05:00||3090.7||3089.7||3091.2||3089.7|0
1606918200000|2020-12-02 14:10:00|3095.2|3090.2|3095.2|3090.2|3095.2|3091.7|3095.2|3089.7|0
1606918500000|2020-12-02 14:15:00|3095.7|3090.7|3095.7|3091.7|3095.7|3092.2|3095.2|3089.7|9
1606918800000|2020-12-02 14:20:00|3096.2|3092.2|3098.2|3093.2|3099.2|3095.2|3096.2|3092.2|8
1606919100000|2020-12-02 14:25:00||3092.7||3092.2||3092.7||3090.2|0
1606919400000|2020-12-02 14:30:00|3098.7|3092.7|3095.2|3090.7|3098.7|3094.7|3094.7|3090.2|2
1606919700000|2020-12-02 14:35:00|3095.7|3091.2|3098.7|3094.2|3099.7|3095.7|3095.2|3090.7|0
1606920000000|2020-12-02 14:40:00||3093.7||3091.7||3094.2||3091.2|0
1606920300000|2020-12-02 14:45:00|3097.7|3091.2|3094.7|3087.2|3097.7|3091.2|3094.7|3087.2|0
1606920600000|2020-12-02 14:50:00||3086.7||3090.2||3090.2||3086.2|0
1606920900000|2020-12-02 14:55:00|3095.2|3090.7|3096.2|3091.7|3096.2|3092.2|3095.2|3089.2|0
1606921200000|2020-12-02 15:00:00|3096.7|3092.2|3097.7|3092.7|3098.2|3094.2|3096.2|3091.7|0
1606921500000|2020-12-02 15:05:00|3098.2|3092.2|3097.7|3093.2|3098.2|3094.2|3097.7|3091.7|0
1606921800000|2020-12-02 15:10:00|3098.2|3093.7|3098.7|3093.7|3098.7|3094.7|3097.7|3092.7|0
1606922100000|2020-12-02 15:15:00|3099.2|3094.2|3099.2|3095.2|3099.7|3095.7|3098.7|3094.2|0
1606922400000|2020-12-02 15:20:00|3099.7|3095.7|3102.7|3098.7|3102.7|3098.7|3099.7|3095.7|0
1606922700000|2020-12-02 15:25:00|3103.2|3099.2|3104.2|3100.2|3104.2|3100.2|3103.2|3099.2|0
1606923000000|2020-12-02 15:30:00|3104.7|3099.7|3104.7|3100.7|3105.2|3101.2|3104.2|3099.2|0
1606923300000|2020-12-02 15:35:00|3105.2|3101.2|3106.7|3101.7|3106.7|3102.7|3105.2|3101.2|0
1606923600000|2020-12-02 15:40:00||3101.2||3100.7||3101.7||3100.2|0
1606923900000|2020-12-02 15:45:00||3100.2||3099.2||3101.2||3098.7|1
1606924200000|2020-12-02 15:50:00|3106.2|3098.7|3104.7|3097.2|3106.2|3098.7|3104.7|3096.2|0
1606924500000|2020-12-02 15:55:00||3097.7||3098.7||3099.2||3097.7|0
1606924800000|2020-12-02 16:00:00||3099.2||3098.7||3100.2||3098.7|0
1606925100000|2020-12-02 16:05:00||3098.2||3096.7||3098.2||3096.2|0
1606925400000|2020-12-02 16:10:00|3104.2|3096.2|3102.7|3095.7|3104.2|3096.2|3102.7|3094.7|3
1606925700000|2020-12-02 16:15:00|3100.2|3095.2|3098.7|3094.7|3100.2|3095.7|3098.7|3094.2|1
1606926000000|2020-12-02 16:20:00|3097.7|3094.2|3099.2|3094.7|3099.2|3095.2|3097.7|3093.7|1
1606926300000|2020-12-02 16:25:00|3099.7|3094.2|3102.7|3091.7|3103.2|3094.7|3099.7|3088.2|0
1606926600000|2020-12-02 16:30:00|3102.2|3091.2|3102.2|3091.2|3102.2|3091.2|3094.2|3089.2|1
1606926900000|2020-12-02 16:35:00|3103.2|3091.7|3107.2|3083.7|3107.2|3091.7|3103.2|3081.2|0
1606927200000|2020-12-02 16:40:00||3075.7||3084.2||3084.2||3075.7|0
1606927500000|2020-12-02 16:45:00||3075.7||3084.7||3084.7||3075.7|0
1606928100000|2020-12-02 16:55:00|3097.2||3092.2||3097.2||3092.2||0
1606928400000|2020-12-02 17:00:00|3107.2|3075.7|3107.2|3078.7|3107.2|3078.7|3107.2|3075.7|0
1606928700000|2020-12-02 17:05:00||3075.7||3080.7||3080.7||3075.7|0
1606929600000|2020-12-02 17:20:00||3081.2||3084.2||3084.2||3081.2|0
1606929900000|2020-12-02 17:25:00||3081.7||3081.7||3081.7||3081.7|0
1606939200000|2020-12-02 20:00:00|3107.7|3081.2|3107.7|3081.7|3107.7|3081.7|3107.7|3081.2|0
1606939500000|2020-12-02 20:05:00|3107.2|3081.2|3107.2|3086.7|3107.2|3086.7|3107.2|3081.2|0
1606939800000|2020-12-02 20:10:00||3081.7||3081.7||3081.7||3081.7|0
1606942500000|2020-12-02 20:55:00|3107.7||3107.7||3107.7||3107.7||0
1606978800000|2020-12-03 07:00:00|3107.2|3068.7|3107.7|3057.7|3107.7|3068.7|3107.2|3057.7|0
1606979400000|2020-12-03 07:10:00||3066.2||3066.2||3066.2||3066.2|0
1606980300000|2020-12-03 07:25:00||3066.7||3066.7||3066.7||3066.7|0
1606981800000|2020-12-03 07:50:00||3067.2||3074.2||3074.7||3067.2|0
1606982100000|2020-12-03 07:55:00||3073.7||3081.7||3081.7||3067.2|0
1606982400000|2020-12-03 08:00:00|3116.7|3090.2|3108.2|3098.2|3128.2|3105.2|3107.7|3089.7|0
1606982700000|2020-12-03 08:05:00|3107.2|3097.7|3112.2|3102.7|3116.2|3105.7|3107.2|3097.2|0
1606983000000|2020-12-03 08:10:00|3112.7|3102.2|3114.2|3106.7|3120.2|3110.2|3110.2|3100.7|1
1606983300000|2020-12-03 08:15:00|3114.7|3107.2|3114.2|3109.7|3114.7|3110.7|3114.2|3107.2|2
1606983600000|2020-12-03 08:20:00|3114.7|3110.2|3116.7|3111.2|3116.7|3112.7|3114.7|3109.7|0
1606983900000|2020-12-03 08:25:00|3117.2|3110.7|3116.7|3108.2|3117.2|3113.2|3116.7|3107.7|0
1606984200000|2020-12-03 08:30:00|3116.2|3107.7|3114.7|3107.2|3116.2|3108.7|3114.7|3106.7|0
1606984500000|2020-12-03 08:35:00||3107.7||3109.2||3110.2||3107.2|0
1606984800000|2020-12-03 08:40:00|3114.2|3108.7|3112.7|3106.2|3114.2|3108.7|3112.7|3105.2|0
1606985100000|2020-12-03 08:45:00|3113.2|3105.7|3114.2|3109.7|3114.2|3110.2|3113.2|3105.2|0
1606985400000|2020-12-03 08:50:00|3114.7|3110.2|3114.7|3109.2|3114.7|3110.7|3114.7|3108.7|0
1606985700000|2020-12-03 08:55:00|3114.2|3108.7|3113.7|3105.2|3114.2|3108.7|3113.7|3105.2|0
1606986000000|2020-12-03 09:00:00||3105.7||3105.7||3107.7||3105.7|0
1606986300000|2020-12-03 09:05:00|3113.2|3105.2|3110.7|3104.2|3113.2|3105.2|3110.7|3102.2|10
1606986600000|2020-12-03 09:10:00|3110.2|3104.7|3106.7|3097.7|3110.2|3104.7|3106.7|3097.7|0
1606986900000|2020-12-03 09:15:00|3106.2|3097.2|3098.7|3091.2|3106.2|3097.2|3098.7|3090.2|0
1606987200000|2020-12-03 09:20:00|3098.2|3090.7|3092.7|3085.7|3098.2|3090.7|3092.7|3084.2|1
1606987500000|2020-12-03 09:25:00|3093.2|3086.2|3095.2|3089.7|3095.2|3091.2|3093.2|3086.2|0
1606987800000|2020-12-03 09:30:00|3095.7|3090.2|3096.2|3091.2|3096.2|3092.2|3095.7|3090.2|0
1606988100000|2020-12-03 09:35:00||3090.7||3088.2||3090.7||3087.7|0
1606988400000|2020-12-03 09:40:00|3095.7|3087.7|3093.2|3085.7|3095.7|3088.2|3093.2|3084.7|0
1606988700000|2020-12-03 09:45:00|3092.7|3085.2|3091.2|3082.7|3092.7|3085.7|3091.2|3082.7|0
1606989000000|2020-12-03 09:50:00|3090.7|3082.2|3090.2|3085.7|3090.7|3085.7|3090.2|3082.2|0
1606989300000|2020-12-03 09:55:00|3090.7|3085.2|3090.7|3084.2|3090.7|3087.2|3090.2|3084.2|0
1606989600000|2020-12-03 10:00:00||3084.7||3084.7||3085.2||3083.7|0
1606989900000|2020-12-03 10:05:00||3085.2||3082.2||3085.2||3082.2|0
1606990200000|2020-12-03 10:10:00|3090.2|3081.7|3089.7|3082.7|3090.2|3083.2|3089.7|3081.7|0
1606990500000|2020-12-03 10:15:00||3082.2||3082.2||3082.7||3081.7|0
1606990800000|2020-12-03 10:20:00||3082.7||3083.2||3083.2||3082.2|0
1606991100000|2020-12-03 10:25:00||3083.7||3083.7||3084.2||3083.7|0
1606991400000|2020-12-03 10:30:00||3084.2||3083.7||3084.7||3083.2|0
1606991700000|2020-12-03 10:35:00||3084.2||3084.2||3084.2||3082.7|0
1606992000000|2020-12-03 10:40:00||3084.7||3082.7||3084.7||3082.7|0
1606992300000|2020-12-03 10:45:00||3083.2||3084.7||3084.7||3083.2|0
1606992600000|2020-12-03 10:50:00|3090.2|3085.2|3092.2|3087.2|3092.2|3088.7|3090.2|3085.2|0
1606992900000|2020-12-03 10:55:00|3092.7|3086.7|3092.7|3088.2|3092.7|3089.2|3092.7|3086.7|0
1606993200000|2020-12-03 11:00:00|3093.2|3088.7|3093.2|3088.7|3093.2|3089.2|3093.2|3087.7|0
1606993500000|2020-12-03 11:05:00||3089.2||3088.7||3089.7||3087.7|0
1606993800000|2020-12-03 11:10:00|3093.7|3089.2|3094.2|3090.2|3094.2|3090.2|3093.7|3089.2|0
1606994100000|2020-12-03 11:15:00|3094.7|3089.7|3094.7|3090.7|3094.7|3090.7|3094.7|3089.7|0
1606994400000|2020-12-03 11:20:00|3095.2|3090.2|3095.7|3091.7|3095.7|3091.7|3095.2|3090.2|0
1606994700000|2020-12-03 11:25:00|3096.2|3092.2|3096.7|3091.7|3096.7|3092.7|3096.2|3091.2|0
1606995000000|2020-12-03 11:30:00|3097.2|3092.2|3097.2|3091.7|3097.2|3093.2|3097.2|3091.7|0
1606995300000|2020-12-03 11:35:00||3091.2||3091.7||3091.7||3090.7|0
1606995600000|2020-12-03 11:40:00||3092.2||3091.7||3092.7||3091.7|0
1606995900000|2020-12-03 11:45:00||3091.2||3091.7||3092.2||3091.2|0
1606996200000|2020-12-03 11:50:00||3092.2||3092.2||3092.7||3091.7|0
1606996500000|2020-12-03 11:55:00|3097.7|3092.7|3099.2|3095.7|3099.2|3095.7|3097.7|3092.2|0
1606996800000|2020-12-03 12:00:00|3099.7|3092.7|3105.2|3097.2|3106.2|3097.7|3099.7|3092.2|0
1606997100000|2020-12-03 12:05:00|3104.7|3097.7|3103.2|3094.7|3104.7|3097.7|3103.2|3094.7|0
1606997400000|2020-12-03 12:10:00|3102.7|3094.2|3102.2|3094.2|3102.7|3094.7|3102.2|3093.7|0
1606997700000|2020-12-03 12:15:00||3094.7||3094.7||3095.7||3094.7|0
1606998000000|2020-12-03 12:20:00|3101.2|3095.2|3101.2|3093.2|3101.2|3095.2|3101.2|3093.2|0
1606998300000|2020-12-03 12:25:00||3093.7||3092.7||3093.7||3092.7|0
1606998600000|2020-12-03 12:30:00||3093.2||3093.7||3094.7||3093.2|0
1606998900000|2020-12-03 12:35:00||3094.2||3092.7||3094.2||3092.7|0
1606999200000|2020-12-03 12:40:00||3092.2||3092.7||3093.7||3092.2|0
1606999500000|2020-12-03 12:45:00|3100.7|3093.2|3100.2|3092.7|3100.7|3093.2|3100.2|3092.7|0
1606999800000|2020-12-03 12:50:00||3093.2||3093.2||3093.7||3093.2|0
1607000100000|2020-12-03 12:55:00||3092.7||3093.7||3093.7||3092.7|0
1607000400000|2020-12-03 13:00:00||3094.2||3094.2||3094.7||3093.7|0
1607000700000|2020-12-03 13:05:00||3093.7||3092.2||3093.7||3092.2|0
1607001000000|2020-12-03 13:10:00|3099.7|3091.7|3099.2|3091.7|3099.7|3092.2|3099.2|3091.2|0
1607001300000|2020-12-03 13:15:00||3091.2||3091.7||3093.2||3090.7|0
1607001600000|2020-12-03 13:20:00|3098.7|3091.2|3097.2|3088.7|3098.7|3091.2|3097.2|3088.7|0
1607001900000|2020-12-03 13:25:00|3096.7|3088.2|3096.2|3086.2|3096.7|3088.2|3096.2|3085.7|0
1607002200000|2020-12-03 13:30:00||3087.2||3088.7||3089.2||3086.2|0
1607002500000|2020-12-03 13:35:00||3089.2||3090.2||3090.2||3088.7|0
1607002800000|2020-12-03 13:40:00||3089.7||3091.7||3091.7||3088.7|0
1607003100000|2020-12-03 13:45:00||3091.2||3090.2||3091.2||3090.2|0
1607003400000|2020-12-03 13:50:00||3090.7||3091.7||3091.7||3090.2|0
1607003700000|2020-12-03 13:55:00||3091.2||3091.2||3091.2||3089.2|3
1607004000000|2020-12-03 14:00:00||3090.7||3089.2||3091.2||3089.2|1
1607004300000|2020-12-03 14:05:00||3089.7||3090.7||3090.7||3089.2|0
1607004600000|2020-12-03 14:10:00||3090.2||3088.7||3090.7||3088.7|0
1607004900000|2020-12-03 14:15:00||3089.2||3090.2||3090.2||3089.2|0
1607005200000|2020-12-03 14:20:00||3090.7||3089.2||3091.2||3088.2|0
1607005500000|2020-12-03 14:25:00||3089.7||3088.2||3091.2||3088.2|0
1607005800000|2020-12-03 14:30:00||3087.7||3090.7||3090.7||3087.7|0
1607006100000|2020-12-03 14:35:00|3096.7|3090.2|3095.7|3091.7|3096.7|3092.7|3095.7|3090.2|2
1607006400000|2020-12-03 14:40:00|3095.2|3091.2|3096.2|3090.2|3096.7|3092.7|3095.2|3089.7|1
1607006700000|2020-12-03 14:45:00||3089.7||3089.7||3090.2||3087.7|0
1607007000000|2020-12-03 14:50:00||3090.2||3088.7||3090.7||3088.7|0
1607007300000|2020-12-03 14:55:00||3089.2||3086.2||3090.2||3085.7|0
1607007600000|2020-12-03 15:00:00||3085.7||3088.7||3089.7||3085.7|0
1607007900000|2020-12-03 15:05:00|3095.7|3088.2|3095.2|3087.2|3095.7|3088.2|3095.2|3086.7|0
1607008200000|2020-12-03 15:10:00||3087.7||3087.2||3088.2||3087.2|0
1607008500000|2020-12-03 15:15:00|3094.7|3086.7|3092.2|3084.7|3094.7|3087.2|3092.2|3083.7|0
1607008800000|2020-12-03 15:20:00||3084.2||3087.7||3087.7||3084.2|0
1607009100000|2020-12-03 15:25:00|3091.7|3087.2|3091.2|3083.2|3091.7|3087.7|3091.2|3083.2|0
1607009400000|2020-12-03 15:30:00||3083.7||3083.7||3086.2||3083.7|0
1607009700000|2020-12-03 15:35:00||3083.2||3083.2||3083.7||3082.7|0
1607010000000|2020-12-03 15:40:00|3090.7|3083.7|3090.2|3082.2|3090.7|3084.2|3090.2|3082.2|0
1607010300000|2020-12-03 15:45:00||3082.7||3082.2||3082.7||3082.2|0
1607010600000|2020-12-03 15:50:00||3082.7||3082.7||3083.2||3082.2|0
1607010900000|2020-12-03 15:55:00||3083.2||3083.7||3083.7||3082.2|0
1607011200000|2020-12-03 16:00:00|3090.7|3084.2|3090.2|3086.7|3090.7|3086.7|3090.2|3084.2|0
1607011500000|2020-12-03 16:05:00|3090.7|3086.2|3090.7|3085.2|3090.7|3087.2|3090.7|3084.7|25
1607011800000|2020-12-03 16:10:00||3085.7||3086.7||3086.7||3085.7|0
1607012100000|2020-12-03 16:15:00|3091.2|3087.2|3091.2|3087.2|3091.7|3087.2|3091.2|3086.7|0
1607012400000|2020-12-03 16:20:00|3091.7|3087.7|3092.7|3089.2|3093.2|3089.2|3091.7|3087.2|0
1607012700000|2020-12-03 16:25:00|3092.2|3088.2|3098.2|3086.2|3098.7|3088.7|3092.2|3081.7|4
1607013000000|2020-12-03 16:30:00|3097.7|3085.7|3095.7|3084.2|3099.7|3086.2|3095.7|3077.7|0
1607013300000|2020-12-03 16:35:00|3096.2|3083.7|3100.7|3080.2|3106.2|3083.7|3096.2|3076.2|0
1607013600000|2020-12-03 16:40:00|3106.2|3076.2|3107.2|3076.2|3107.2|3076.2|3106.2|3076.2|0
1607014500000|2020-12-03 16:55:00||3075.7||3075.7||3076.7||3075.7|0
1607017200000|2020-12-03 17:40:00|3092.7||3092.7||3092.7||3092.7||0
1607017800000|2020-12-03 17:50:00||3076.2||3077.7||3077.7||3076.2|0
1607018100000|2020-12-03 17:55:00||3078.2||3078.7||3078.7||3078.2|0
1607018700000|2020-12-03 18:05:00|3107.2|3078.2|3107.2|3078.2|3107.2|3078.2|3107.2|3078.2|0
1607019000000|2020-12-03 18:10:00||3078.7||3078.7||3078.7||3078.7|0
1607020800000|2020-12-03 18:40:00||3078.2||3078.2||3078.2||3078.2|0
1607025900000|2020-12-03 20:05:00|3106.7||3107.2||3107.2||3106.7||0
1607026800000|2020-12-03 20:20:00||3078.7||3078.7||3078.7||3078.7|0
1607027700000|2020-12-03 20:35:00||3078.2||3078.2||3078.2||3078.2|0
1607028000000|2020-12-03 20:40:00|3106.7||3100.7||3106.7||3100.7||0
1607028300000|2020-12-03 20:45:00|3107.2||3105.2||3107.2||3104.2||0
1607028600000|2020-12-03 20:50:00|3095.2|3037.2|3095.2|3061.2|3095.2|3061.2|3095.2|3037.2|1
1607028900000|2020-12-03 20:55:00|3102.2|3061.7|3100.7|3037.2|3107.2|3066.2|3100.7|3037.2|0
1607065200000|2020-12-04 07:00:00|3107.7|3069.2|3107.7|3040.2|3107.7|3070.7|3107.2|3039.7|0
1607065500000|2020-12-04 07:05:00||3039.7||3039.7||3039.7||3039.7|0
1607067900000|2020-12-04 07:45:00|3106.7|3053.7|3103.7|3070.2|3107.2|3070.7|3100.7|3053.7|0
1607068200000|2020-12-04 07:50:00|3107.7|3066.7|3107.7|3065.7|3107.7|3067.7|3107.2|3049.2|0
1607068500000|2020-12-04 07:55:00|3107.2|3049.2|3105.2|3086.2|3107.2|3086.2|3103.2|3049.2|0
1607068800000|2020-12-04 08:00:00|3107.2|3086.7|3099.7|3095.2|3107.2|3096.7|3099.7|3071.2|0
1607069100000|2020-12-04 08:05:00|3100.2|3095.7|3101.7|3096.2|3101.7|3097.7|3099.7|3092.7|0
1607069400000|2020-12-04 08:10:00|3101.2|3095.7|3102.2|3097.7|3103.2|3098.7|3100.7|3092.7|0
1607069700000|2020-12-04 08:15:00|3102.7|3098.2|3101.7|3097.2|3103.7|3099.7|3101.7|3097.2|0
1607070000000|2020-12-04 08:20:00|3101.2|3096.7|3100.7|3093.2|3101.2|3096.7|3100.7|3093.2|0
1607070300000|2020-12-04 08:25:00||3092.7||3095.2||3095.2||3092.2|0
1607070600000|2020-12-04 08:30:00|3101.2|3095.7|3102.2|3097.7|3102.2|3098.2|3100.7|3095.7|3
1607070900000|2020-12-04 08:35:00|3101.7|3097.2|3104.2|3100.2|3104.7|3100.7|3101.7|3097.2|0
1607071200000|2020-12-04 08:40:00||3099.7||3097.7||3100.2||3095.7|0
1607071500000|2020-12-04 08:45:00|3101.7|3097.2|3101.7|3097.2|3102.2|3098.2|3100.7|3096.2|1
1607071800000|2020-12-04 08:50:00|3100.2|3096.7|3100.2|3093.2|3100.2|3097.2|3100.2|3093.2|0
1607072100000|2020-12-04 08:55:00||3093.7||3095.7||3095.7||3093.7|0
1607072400000|2020-12-04 09:00:00|3100.7|3096.2|3102.7|3098.7|3102.7|3098.7|3100.7|3095.7|0
1607072700000|2020-12-04 09:05:00|3103.2|3099.2|3104.2|3100.2|3104.2|3100.2|3102.7|3099.2|0
1607073000000|2020-12-04 09:10:00|3104.7|3099.7|3104.7|3100.2|3104.7|3100.2|3104.2|3099.2|0
1607073300000|2020-12-04 09:15:00|3105.2|3100.7|3106.7|3102.7|3107.2|3102.7|3104.7|3100.7|0
1607073600000|2020-12-04 09:20:00|3107.2|3102.2|3107.2|3103.2|3107.2|3103.2|3106.7|3102.2|0
1607073900000|2020-12-04 09:25:00|3106.7|3102.7|3107.2|3102.2|3107.7|3103.7|3106.7|3102.2|0
1607074200000|2020-12-04 09:30:00|3107.7|3102.7|3107.2|3102.7|3107.7|3103.2|3107.2|3102.2|0
1607074500000|2020-12-04 09:35:00|3105.2|3102.2|3105.2|3102.2|3105.2|3102.7|3105.2|3101.7|0
1607074800000|2020-12-04 09:40:00|3106.7|3102.7|3110.2|3106.2|3110.7|3106.7|3106.7|3102.7|2
1607075100000|2020-12-04 09:45:00|3110.7|3105.7|3113.7|3109.7|3113.7|3109.7|3110.7|3105.7|0
1607075400000|2020-12-04 09:50:00||3109.2||3107.7||3109.7||3107.7|0
1607075700000|2020-12-04 09:55:00||3107.2||3107.2||3108.2||3107.2|0
1607076000000|2020-12-04 10:00:00||3107.7||3109.2||3109.2||3107.7|0
1607076300000|2020-12-04 10:05:00||3109.7||3108.2||3109.7||3107.7|0
1607076600000|2020-12-04 10:10:00||3108.7||3109.2||3109.7||3108.7|0
1607076900000|2020-12-04 10:15:00||3108.7||3106.2||3108.7||3106.2|0
1607077200000|2020-12-04 10:20:00|3113.2|3105.7|3111.7|3103.2|3113.2|3105.7|3111.7|3103.2|0
1607077500000|2020-12-04 10:25:00|3111.2|3103.7|3109.7|3102.2|3111.2|3104.2|3109.7|3101.2|0
1607077800000|2020-12-04 10:30:00||3102.7||3103.2||3105.2||3102.7|10
1607078100000|2020-12-04 10:35:00||3102.7||3103.2||3103.7||3102.7|0
1607078400000|2020-12-04 10:40:00||3103.7||3104.2||3104.7||3103.2|0
1607078700000|2020-12-04 10:45:00||3103.7||3102.7||3104.2||3102.2|0
1607079000000|2020-12-04 10:50:00||3102.2||3101.7||3102.7||3101.7|0
1607079300000|2020-12-04 10:55:00||3102.2||3102.7||3103.2||3101.7|0
1607079600000|2020-12-04 11:00:00|3109.2|3102.2|3108.7|3100.7|3109.2|3102.2|3108.7|3100.2|0
1607079900000|2020-12-04 11:05:00|3107.7|3100.2|3107.7|3102.7|3107.7|3102.7|3107.7|3100.2|0
1607080200000|2020-12-04 11:10:00||3102.2||3102.2||3102.7||3101.7|0
1607080500000|2020-12-04 11:15:00||3102.7||3104.2||3104.7||3102.7|0
1607080800000|2020-12-04 11:20:00|3107.2|3103.7|3107.2|3103.2|3107.2|3104.2|3107.2|3102.2|0
1607081100000|2020-12-04 11:25:00||3103.7||3103.7||3104.2||3103.7|0
1607081400000|2020-12-04 11:30:00|3106.7|3103.2|3106.7|3102.7|3107.2|3103.2|3106.7|3102.7|0
1607081700000|2020-12-04 11:35:00|3107.2|3103.2|3108.2|3100.7|3108.7|3104.2|3107.2|3100.2|1
1607082000000|2020-12-04 11:40:00|3107.7|3100.2|3107.2|3101.7|3107.7|3101.7|3107.2|3099.2|0
1607082300000|2020-12-04 11:45:00||3102.2||3102.2||3102.7||3101.7|0
1607082600000|2020-12-04 11:50:00||3101.7||3100.7||3101.7||3100.7|0
1607082900000|2020-12-04 11:55:00||3100.2||3101.2||3101.2||3099.7|0
1607083200000|2020-12-04 12:00:00|3110.2|3098.7|3109.7|3102.2|3110.2|3103.2|3109.7|3096.2|0
1607083500000|2020-12-04 12:05:00||3102.7||3102.2||3102.7||3101.7|0
1607083800000|2020-12-04 12:10:00||3101.7||3102.7||3102.7||3101.7|0
1607084100000|2020-12-04 12:15:00||3103.2||3103.2||3103.2||3103.2|0
1607084400000|2020-12-04 12:20:00||3103.7||3104.7||3105.2||3103.2|0
1607084700000|2020-12-04 12:25:00||3104.2||3103.7||3104.2||3103.2|0
1607085000000|2020-12-04 12:30:00||3104.2||3104.7||3104.7||3103.7|0
1607085300000|2020-12-04 12:35:00||3104.2||3103.7||3105.2||3103.2|0
1607085600000|2020-12-04 12:40:00||3103.2||3102.2||3103.7||3101.7|0
1607085900000|2020-12-04 12:45:00||3102.7||3105.2||3105.2||3102.7|0
1607086200000|2020-12-04 12:50:00||3104.7||3105.2||3105.7||3104.7|0
1607086500000|2020-12-04 12:55:00||3104.7||3104.7||3105.7||3104.2|0
1607086800000|2020-12-04 13:00:00||3105.2||3104.7||3105.2||3104.7|0
1607087100000|2020-12-04 13:05:00||3104.2||3103.7||3104.7||3103.7|0
1607087400000|2020-12-04 13:10:00||3104.2||3103.7||3104.7||3103.7|0
1607087700000|2020-12-04 13:15:00||3104.2||3104.2||3104.2||3104.2|0
1607088000000|2020-12-04 13:20:00||3103.7||3105.2||3105.2||3103.7|0
1607088300000|2020-12-04 13:25:00|3110.2|3105.7|3110.2|3103.7|3110.2|3106.2|3109.7|3103.2|0
1607088600000|2020-12-04 13:30:00|3109.7|3103.2|3109.7|3103.7|3110.2|3105.7|3109.7|3102.2|0
1607088900000|2020-12-04 13:35:00||3103.2||3103.7||3104.2||3102.7|0
1607089200000|2020-12-04 13:40:00|3110.2|3104.2|3110.2|3106.2|3110.2|3106.2|3109.7|3104.2|0
1607089500000|2020-12-04 13:45:00||3106.7||3107.2||3107.7||3106.2|0
1607089800000|2020-12-04 13:50:00|3112.2|3107.7|3112.2|3107.2|3112.2|3108.7|3111.7|3106.7|1
1607090100000|2020-12-04 13:55:00||3106.7||3106.2||3107.7||3106.2|0
1607090400000|2020-12-04 14:00:00||3105.7||3106.2||3107.2||3105.7|0
1607090700000|2020-12-04 14:05:00||3106.7||3104.7||3106.7||3104.7|1
1607091000000|2020-12-04 14:10:00||3104.2||3104.2||3104.7||3104.2|0
1607091300000|2020-12-04 14:15:00||3104.7||3104.7||3104.7||3104.2|0
1607091600000|2020-12-04 14:20:00||3105.2||3105.7||3105.7||3104.2|0
1607091900000|2020-12-04 14:25:00||3105.2||3104.7||3105.2||3104.7|0
1607092200000|2020-12-04 14:30:00|3111.7|3105.2|3107.2|3103.2|3111.7|3105.7|3106.7|3103.2|3
1607092500000|2020-12-04 14:35:00|3107.7|3102.7|3108.7|3104.7|3108.7|3104.7|3107.7|3101.2|0
1607092800000|2020-12-04 14:40:00|3109.2|3104.2|3111.7|3107.2|3111.7|3107.2|3109.2|3103.7|0
1607093100000|2020-12-04 14:45:00|3111.2|3106.7|3111.7|3108.2|3112.2|3108.2|3111.2|3106.2|0
1607093400000|2020-12-04 14:50:00|3112.2|3107.7|3112.7|3108.2|3113.2|3109.2|3112.2|3107.2|0
1607093700000|2020-12-04 14:55:00|3113.2|3107.7|3113.7|3105.2|3114.2|3107.7|3113.2|3105.2|0
1607094000000|2020-12-04 15:00:00||3104.7||3108.2||3108.2||3104.7|0
1607094300000|2020-12-04 15:05:00|3114.2|3108.7|3115.7|3111.2|3115.7|3112.2|3114.2|3108.7|0
1607094600000|2020-12-04 15:10:00||3110.7||3110.7||3110.7||3110.2|0
1607094900000|2020-12-04 15:15:00||3110.2||3111.2||3111.7||3109.7|0
1607095200000|2020-12-04 15:20:00||3110.7||3107.7||3110.7||3107.7|0
1607095500000|2020-12-04 15:25:00|3115.2|3107.2|3114.7|3106.7|3115.2|3107.7|3114.7|3106.7|0
1607095800000|2020-12-04 15:30:00||3107.2||3110.2||3110.2||3107.2|0
1607096100000|2020-12-04 15:35:00|3115.2|3110.7|3117.2|3112.2|3117.2|3113.7|3114.7|3110.7|1
1607096400000|2020-12-04 15:40:00||3112.7||3112.7||3112.7||3111.2|0
1607096700000|2020-12-04 15:45:00|3117.7|3112.2|3118.7|3114.7|3118.7|3115.2|3117.7|3111.7|0
1607097000000|2020-12-04 15:50:00||3114.2||3114.7||3114.7||3114.2|0
1607097300000|2020-12-04 15:55:00||3114.2||3114.2||3114.2||3113.7|0
1607097600000|2020-12-04 16:00:00||3113.7||3114.2||3114.2||3113.2|0
1607097900000|2020-12-04 16:05:00||3113.7||3114.2||3114.7||3113.2|0
1607098200000|2020-12-04 16:10:00||3113.7||3114.7||3114.7||3113.2|0
1607098500000|2020-12-04 16:15:00||3114.2||3114.2||3114.7||3113.2|1
1607098800000|2020-12-04 16:20:00|3119.2|3114.7|3119.2|3114.7|3119.2|3115.7|3119.2|3114.7|0
1607099100000|2020-12-04 16:25:00|3119.7|3115.2|3126.2|3114.7|3126.2|3116.2|3119.2|3111.2|0
1607099400000|2020-12-04 16:30:00|3125.7|3114.2|3128.2|3112.7|3131.7|3116.2|3125.2|3111.2|0
1607099700000|2020-12-04 16:35:00|3128.7|3112.2|3130.7|3110.7|3133.2|3113.2|3128.7|3108.7|0
1607100000000|2020-12-04 16:40:00||3110.2||3107.2||3110.2||3102.7|0
1607100300000|2020-12-04 16:45:00||3102.7||3108.2||3108.2||3102.7|0
1607100900000|2020-12-04 16:55:00||3116.7||3116.7||3116.7||3116.7|0
1607108100000|2020-12-04 18:55:00|3116.7|3104.7|3130.7|3103.2|3130.7|3104.7|3116.7|3087.2|1
1607108400000|2020-12-04 19:00:00|3131.2|3086.7|3131.2|3103.2|3131.2|3103.2|3131.2|3086.7|0
1607108700000|2020-12-04 19:05:00|3130.7|3103.7|3130.7|3103.7|3130.7|3103.7|3130.7|3103.7|0
1607110200000|2020-12-04 19:30:00||3097.2||3095.7||3101.7||3087.2|0
1607110500000|2020-12-04 19:35:00||3096.2||3096.2||3096.2||3096.2|0
1607110800000|2020-12-04 19:40:00||3087.2||3097.7||3097.7||3087.2|0
1607111100000|2020-12-04 19:45:00||3087.2||3098.7||3098.7||3087.2|0
1607111400000|2020-12-04 19:50:00||3091.7||3099.7||3099.7||3087.2|0
1607112300000|2020-12-04 20:05:00||3092.7||3094.7||3100.7||3087.2|0
1607112600000|2020-12-04 20:10:00||3088.2||3096.2||3096.2||3087.2|0
1607113800000|2020-12-04 20:30:00||3087.2||3097.2||3097.2||3087.2|0
1607114100000|2020-12-04 20:35:00||3090.2||3098.7||3098.7||3087.2|0
1607114400000|2020-12-04 20:40:00||3091.2||3099.7||3099.7||3091.2|0
1607114700000|2020-12-04 20:45:00||3087.2||3087.2||3101.2||3087.2|0
1607115300000|2020-12-04 20:55:00|3131.2||3131.2||3131.2||3131.2||0
1607324400000|2020-12-07 07:00:00|3118.7|3116.7|3131.2|3087.2|3131.2|3116.7|3118.7|3086.7|0
1607325300000|2020-12-07 07:15:00|3130.7|3087.7|3130.7|3087.7|3130.7|3087.7|3130.7|3087.7|0
1607325600000|2020-12-07 07:20:00||3088.2||3088.2||3088.2||3088.2|0
1607326200000|2020-12-07 07:30:00||3088.7||3089.2||3089.2||3088.7|0
1607327400000|2020-12-07 07:50:00|3131.2|3086.7|3131.2|3087.2|3131.2|3087.2|3131.2|3086.7|0
1607327700000|2020-12-07 07:55:00||3087.7||3104.2||3104.7||3087.7|0
1607328000000|2020-12-07 08:00:00|3130.7|3107.7|3131.2|3126.7|3131.2|3127.2|3127.2|3107.7|0
1607328300000|2020-12-07 08:05:00|3133.2|3125.2|3139.7|3130.2|3139.7|3130.7|3133.2|3124.2|1
1607328600000|2020-12-07 08:10:00|3140.2|3129.7|3131.7|3121.7|3143.2|3130.7|3130.7|3120.2|0
1607328900000|2020-12-07 08:15:00|3131.2|3121.2|3128.7|3119.2|3134.2|3124.7|3128.7|3119.2|0
1607329200000|2020-12-07 08:20:00|3128.2|3116.2|3119.2|3109.2|3128.2|3117.2|3119.2|3108.2|3
1607329500000|2020-12-07 08:25:00|3119.7|3108.7|3115.7|3106.2|3134.2|3109.2|3113.7|3101.2|0
1607329800000|2020-12-07 08:30:00|3115.2|3106.7|3118.7|3112.2|3134.7|3112.2|3114.7|3106.2|0
1607330100000|2020-12-07 08:35:00|3118.2|3111.7|3117.7|3113.2|3118.2|3114.7|3117.7|3110.2|0
1607330400000|2020-12-07 08:40:00|3116.7|3112.7|3115.7|3108.7|3116.7|3112.7|3115.7|3108.2|0
1607330700000|2020-12-07 08:45:00|3116.2|3109.2|3118.2|3112.2|3118.2|3114.2|3115.7|3109.2|0
1607331000000|2020-12-07 08:50:00|3116.2|3111.7|3116.7|3112.2|3116.7|3112.2|3115.7|3111.2|1
1607331300000|2020-12-07 08:55:00|3117.2|3112.7|3118.7|3114.2|3118.7|3114.7|3115.2|3111.2|0
1607331600000|2020-12-07 09:00:00|3119.2|3114.7|3120.7|3116.7|3121.2|3117.2|3118.7|3113.7|0
1607331900000|2020-12-07 09:05:00|3121.2|3117.2|3121.2|3113.7|3121.7|3117.2|3120.7|3113.7|0
1607332200000|2020-12-07 09:10:00|3120.7|3113.2|3119.2|3110.7|3120.7|3113.2|3119.2|3110.2|0
1607332500000|2020-12-07 09:15:00||3110.2||3115.2||3115.2||3109.7|0
1607332800000|2020-12-07 09:20:00|3119.7|3115.7|3119.7|3112.2|3119.7|3115.7|3119.7|3112.2|0
1607333100000|2020-12-07 09:25:00||3112.7||3113.2||3113.7||3111.7|0
1607333400000|2020-12-07 09:30:00||3113.7||3111.7||3113.7||3111.2|0
1607333700000|2020-12-07 09:35:00|3118.7|3112.2|3116.2|3108.7|3118.7|3112.2|3116.2|3108.2|1
1607334000000|2020-12-07 09:40:00||3109.2||3108.7||3109.7||3107.7|0
1607334300000|2020-12-07 09:45:00||3109.2||3111.2||3111.2||3108.7|0
1607334600000|2020-12-07 09:50:00||3111.7||3110.2||3111.7||3108.7|0
1607334900000|2020-12-07 09:55:00||3110.7||3109.7||3111.2||3109.7|0
1607335200000|2020-12-07 10:00:00||3110.2||3112.2||3112.2||3109.7|0
1607335500000|2020-12-07 10:05:00||3111.7||3111.2||3112.2||3110.2|0
1607335800000|2020-12-07 10:10:00|3116.7|3110.7|3118.7|3114.7|3119.2|3114.7|3116.7|3110.2|0
1607336100000|2020-12-07 10:15:00||3114.2||3113.2||3114.7||3112.2|0
1607336400000|2020-12-07 10:20:00|3113.7|3112.7|3113.7|3110.2|3113.7|3112.7|3113.2|3108.7|0
1607336700000|2020-12-07 10:25:00|3115.7|3110.7|3115.7|3111.2|3115.7|3112.2|3115.7|3110.2|20
1607337000000|2020-12-07 10:30:00|3116.2|3111.7|3116.2|3111.7|3116.2|3112.2|3116.2|3111.2|0
1607337300000|2020-12-07 10:35:00||3111.2||3112.2||3112.2||3111.2|0
1607337600000|2020-12-07 10:40:00|3116.7|3111.7|3117.7|3113.2|3117.7|3113.7|3116.7|3111.7|0
1607337900000|2020-12-07 10:45:00|3118.2|3113.7|3119.2|3115.7|3119.2|3115.7|3118.2|3113.2|0
1607338200000|2020-12-07 10:50:00|3119.7|3115.2|3119.7|3115.2|3119.7|3115.7|3119.7|3114.7|0
1607338500000|2020-12-07 10:55:00||3115.7||3113.7||3115.7||3113.7|0
1607338800000|2020-12-07 11:00:00||3113.2||3112.7||3113.7||3112.7|0
1607339100000|2020-12-07 11:05:00||3112.2||3112.2||3114.7||3111.2|1
1607339400000|2020-12-07 11:10:00||3111.7||3113.2||3113.2||3111.7|0
1607339700000|2020-12-07 11:15:00||3113.7||3113.7||3113.7||3112.7|0
1607340000000|2020-12-07 11:20:00||3114.2||3113.7||3114.7||3113.7|0
1607340300000|2020-12-07 11:25:00||3113.2||3113.7||3114.2||3113.2|0
1607340600000|2020-12-07 11:30:00||3113.2||3113.2||3113.7||3112.7|0
1607340900000|2020-12-07 11:35:00||3112.7||3112.7||3112.7||3111.2|0
1607341200000|2020-12-07 11:40:00|3119.2|3112.2|3118.7|3110.7|3119.2|3112.7|3118.7|3110.2|0
1607341500000|2020-12-07 11:45:00||3110.2||3112.2||3112.2||3110.2|0
1607341800000|2020-12-07 11:50:00||3112.7||3114.7||3114.7||3112.7|0
1607342100000|2020-12-07 11:55:00|3119.2|3115.2|3119.7|3115.2|3119.7|3115.7|3119.2|3114.2|0
1607342400000|2020-12-07 12:00:00|3124.7|3112.2|3121.7|3113.2|3126.7|3114.2|3121.7|3111.2|0
1607342700000|2020-12-07 12:05:00|3121.2|3113.7|3119.7|3111.7|3121.2|3113.7|3119.7|3111.2|0
1607343000000|2020-12-07 12:10:00||3112.2||3112.2||3112.7||3112.2|0
1607343300000|2020-12-07 12:15:00|3119.2|3112.7|3118.7|3110.7|3119.2|3112.7|3118.7|3110.7|0
1607343600000|2020-12-07 12:20:00||3111.2||3110.7||3112.7||3110.2|0
1607343900000|2020-12-07 12:25:00||3110.2||3111.2||3111.7||3110.2|0
1607344200000|2020-12-07 12:30:00||3110.7||3111.2||3111.2||3110.2|0
1607344500000|2020-12-07 12:35:00||3110.7||3110.2||3110.7||3110.2|0
1607344800000|2020-12-07 12:40:00||3110.7||3111.2||3111.2||3110.2|0
1607345100000|2020-12-07 12:45:00|3118.2|3110.7|3117.7|3108.2|3118.2|3110.7|3117.7|3108.2|0
1607345400000|2020-12-07 12:50:00|3117.2|3108.7|3116.7|3108.2|3117.2|3108.7|3116.7|3107.7|0
1607345700000|2020-12-07 12:55:00|3115.7|3107.7|3115.7|3107.2|3115.7|3107.7|3115.7|3107.2|0
1607346000000|2020-12-07 13:00:00|3115.2|3107.7|3113.7|3106.2|3115.2|3107.7|3113.7|3106.2|0
1607346300000|2020-12-07 13:05:00||3104.7||3106.2||3106.2||3104.7|2
1607346600000|2020-12-07 13:10:00||3106.7||3108.2||3108.7||3106.7|0
1607346900000|2020-12-07 13:15:00||3107.7||3109.7||3109.7||3107.7|2
1607347200000|2020-12-07 13:20:00||3109.2||3109.7||3109.7||3109.2|0
1607347500000|2020-12-07 13:25:00|3114.2|3109.2|3114.7|3110.7|3115.2|3111.2|3114.2|3109.2|0
1607347800000|2020-12-07 13:30:00|3114.2|3110.2|3114.2|3109.7|3114.7|3110.7|3114.2|3109.2|0
1607348100000|2020-12-07 13:35:00|3114.7|3109.2|3114.2|3109.2|3114.7|3110.2|3114.2|3107.7|0
1607348400000|2020-12-07 13:40:00||3109.7||3109.2||3109.7||3109.2|0
1607348700000|2020-12-07 13:45:00||3109.7||3109.7||3109.7||3109.7|0
1607349000000|2020-12-07 13:50:00|3114.7|3109.2|3115.2|3110.7|3115.7|3111.2|3114.7|3109.2|0
1607349300000|2020-12-07 13:55:00||3110.2||3110.2||3110.7||3109.7|0
1607349600000|2020-12-07 14:00:00||3109.7||3110.2||3110.7||3109.2|0
1607349900000|2020-12-07 14:05:00|3115.7|3109.7|3115.2|3111.2|3115.7|3112.2|3115.2|3109.7|0
1607350200000|2020-12-07 14:10:00|3114.7|3110.7|3114.7|3110.2|3114.7|3110.7|3114.7|3109.7|0
1607350500000|2020-12-07 14:15:00|3115.2|3109.7|3115.2|3111.2|3115.7|3111.7|3114.7|3109.7|0
1607350800000|2020-12-07 14:20:00|3114.7|3110.7|3115.2|3111.2|3115.2|3111.7|3114.7|3110.7|0
1607351100000|2020-12-07 14:25:00|3115.7|3111.7|3116.2|3112.2|3117.2|3113.2|3115.7|3111.7|0
1607351400000|2020-12-07 14:30:00|3116.7|3112.7|3122.7|3118.7|3122.7|3118.7|3116.7|3112.2|0
1607351700000|2020-12-07 14:35:00|3123.2|3119.2|3126.2|3121.7|3126.2|3121.7|3123.2|3119.2|0
1607352000000|2020-12-07 14:40:00|3126.7|3122.2|3126.2|3118.7|3126.7|3122.7|3126.2|3118.2|0
1607352300000|2020-12-07 14:45:00|3125.2|3118.2|3125.2|3116.7|3125.2|3118.7|3125.2|3116.2|0
1607352600000|2020-12-07 14:50:00|3124.7|3116.2|3124.2|3117.7|3124.7|3118.2|3124.2|3116.2|0
1607352900000|2020-12-07 14:55:00|3124.7|3118.2|3126.2|3122.2|3126.2|3122.2|3124.7|3118.2|0
1607353200000|2020-12-07 15:00:00|3126.7|3122.7|3128.7|3124.7|3128.7|3124.7|3126.2|3121.7|1
1607353500000|2020-12-07 15:05:00|3129.2|3125.2|3130.2|3125.7|3130.7|3126.7|3129.2|3123.7|1
1607353800000|2020-12-07 15:10:00||3126.2||3123.2||3126.2||3123.2|2
1607354100000|2020-12-07 15:15:00|3129.2|3122.7|3129.2|3121.2|3129.2|3123.2|3129.2|3120.2|0
1607354400000|2020-12-07 15:20:00||3121.7||3121.2||3122.2||3120.2|0
1607354700000|2020-12-07 15:25:00|3128.7|3120.7|3128.2|3120.7|3128.7|3121.2|3128.2|3119.2|2
1607355000000|2020-12-07 15:30:00||3120.2||3120.7||3121.7||3119.7|0
1607355300000|2020-12-07 15:35:00||3120.2||3121.2||3121.7||3120.2|0
1607355600000|2020-12-07 15:40:00||3120.7||3123.2||3123.7||3120.7|0
1607355900000|2020-12-07 15:45:00||3122.7||3121.7||3123.2||3121.7|0
1607356200000|2020-12-07 15:50:00|3127.7|3121.2|3124.2|3121.2|3127.7|3121.2|3124.2|3120.7|0
1607356500000|2020-12-07 15:55:00|3125.2|3120.7|3126.2|3122.2|3126.7|3122.2|3125.2|3120.7|1
1607356800000|2020-12-07 16:00:00|3125.7|3121.7|3125.2|3120.7|3125.7|3121.7|3125.2|3120.7|0
1607357100000|2020-12-07 16:05:00|3125.7|3121.2|3127.2|3122.7|3127.2|3122.7|3125.7|3121.2|0
1607357400000|2020-12-07 16:10:00|3127.7|3123.2|3128.2|3124.2|3128.2|3124.2|3127.2|3123.2|0
1607357700000|2020-12-07 16:15:00|3128.7|3124.7|3129.7|3125.2|3129.7|3125.2|3128.7|3124.7|0
1607358000000|2020-12-07 16:20:00|3130.2|3125.7|3129.7|3125.7|3130.7|3126.7|3129.7|3125.2|0
1607358300000|2020-12-07 16:25:00|3130.2|3125.2|3136.7|3124.2|3137.2|3127.2|3130.2|3121.7|7
1607358600000|2020-12-07 16:30:00|3136.2|3123.7|3136.2|3124.7|3136.7|3125.2|3135.2|3123.7|0
1607358900000|2020-12-07 16:35:00|3136.7|3124.2|3143.7|3122.7|3143.7|3124.2|3136.7|3117.7|0
1607359200000|2020-12-07 16:40:00|3142.7|3122.2|3143.7|3112.2|3143.7|3122.2|3142.7|3112.2|0
1607359500000|2020-12-07 16:45:00||3113.2||3119.2||3119.2||3113.2|0
1607359800000|2020-12-07 16:50:00||3112.7||3118.2||3118.2||3112.7|0
1607360100000|2020-12-07 16:55:00||3110.2||3118.7||3118.7||3110.2|0
1607361000000|2020-12-07 17:10:00||3107.2||3117.2||3117.2||3107.2|0
1607362200000|2020-12-07 17:30:00||3107.2||3117.7||3117.7||3107.2|0
1607362500000|2020-12-07 17:35:00||3110.7||3118.2||3118.2||3110.7|0
1607363100000|2020-12-07 17:45:00||3111.2||3118.7||3118.7||3111.2|0
1607363400000|2020-12-07 17:50:00||3107.2||3119.2||3119.2||3107.2|0
1607363700000|2020-12-07 17:55:00||3107.2||3119.7||3119.7||3107.2|0
1607364300000|2020-12-07 18:05:00||3112.7||3113.7||3113.7||3107.2|0
1607364900000|2020-12-07 18:15:00||3114.2||3107.2||3114.7||3107.2|0
1607365200000|2020-12-07 18:20:00|3143.2||3142.7||3143.2||3142.7||0
1607368200000|2020-12-07 19:10:00|3143.2|3106.7|3143.2|3107.2|3143.2|3107.2|3143.2|3106.7|0
1607368500000|2020-12-07 19:15:00|3142.7|3107.7|3142.7|3115.2|3142.7|3115.2|3142.7|3107.7|0
1607369100000|2020-12-07 19:25:00||3108.7||3115.7||3115.7||3108.7|0
1607369400000|2020-12-07 19:30:00||3108.7||3116.2||3116.2||3108.7|0
1607369700000|2020-12-07 19:35:00||3116.7||3116.7||3116.7||3116.7|0
1607370000000|2020-12-07 19:40:00||3107.2||3117.2||3117.2||3107.2|0
1607370300000|2020-12-07 19:45:00||3110.2||3117.7||3117.7||3110.2|0
1607370600000|2020-12-07 19:50:00||3107.2||3117.7||3117.7||3107.2|0
1607371200000|2020-12-07 20:00:00||3111.2||3117.7||3117.7||3111.2|0
1607371500000|2020-12-07 20:05:00||3107.2||3116.2||3116.2||3107.2|0
1607371800000|2020-12-07 20:10:00||3107.2||3116.2||3116.2||3107.2|0
1607372100000|2020-12-07 20:15:00||3116.7||3117.2||3117.2||3116.7|0
1607372400000|2020-12-07 20:20:00||3107.2||3117.7||3117.7||3107.2|0
1607372700000|2020-12-07 20:25:00||3111.2||3117.7||3117.7||3111.2|0
1607373000000|2020-12-07 20:30:00||3107.2||3118.7||3118.7||3107.2|0
1607373300000|2020-12-07 20:35:00||3107.2||3113.2||3113.2||3107.2|0
1607373600000|2020-12-07 20:40:00||3107.2||3113.7||3113.7||3107.2|0
1607373900000|2020-12-07 20:45:00||3107.2||3114.2||3114.2||3107.2|0
1607374200000|2020-12-07 20:50:00||3107.2||3115.2||3115.2||3107.2|0
1607374500000|2020-12-07 20:55:00|3143.2|3107.2|3143.2|3119.2|3143.2|3120.2|3143.2|3107.2|0
1607410800000|2020-12-08 07:00:00|3159.7|3106.7|3143.7|3106.7|3162.7|3107.2|3143.7|3106.7|0
1607413200000|2020-12-08 07:40:00|3143.2|3107.2|3140.2|3109.7|3143.7|3110.2|3139.7|3107.2|0
1607413500000|2020-12-08 07:45:00|3140.7|3110.2|3139.7|3109.7|3143.7|3110.2|3139.7|3107.2|0
1607413800000|2020-12-08 07:50:00|3143.7|3106.7|3143.7|3106.7|3143.7|3108.2|3143.7|3106.7|0
1607414100000|2020-12-08 07:55:00||3107.2||3121.2||3121.7||3107.2|0
1607414400000|2020-12-08 08:00:00|3142.7|3107.2|3134.2|3129.7|3143.7|3133.7|3133.7|3107.2|0
1607414700000|2020-12-08 08:05:00|3134.7|3130.2|3136.7|3132.2|3137.2|3132.7|3134.7|3129.2|0
1607415000000|2020-12-08 08:10:00|3136.2|3132.7|3135.2|3126.7|3136.2|3132.7|3135.2|3126.7|0
1607415300000|2020-12-08 08:15:00|3134.2|3126.2|3132.7|3127.7|3134.2|3128.2|3132.2|3124.7|0
1607415600000|2020-12-08 08:20:00|3132.2|3128.2|3131.7|3121.2|3132.7|3128.2|3130.2|3120.7|0
1607415900000|2020-12-08 08:25:00|3132.2|3122.2|3126.7|3121.7|3139.2|3123.2|3126.7|3119.7|0
1607416200000|2020-12-08 08:30:00|3126.2|3121.2|3124.7|3118.2|3126.2|3121.2|3124.7|3117.2|0
1607416500000|2020-12-08 08:35:00|3125.2|3118.7|3126.7|3122.7|3126.7|3122.7|3125.2|3118.7|0
1607416800000|2020-12-08 08:40:00||3122.2||3121.7||3122.2||3121.2|0
1607417100000|2020-12-08 08:45:00|3127.2|3122.2|3127.2|3121.7|3127.2|3123.2|3126.7|3121.2|0
1607417400000|2020-12-08 08:50:00||3121.2||3120.7||3121.7||3119.2|0
1607417700000|2020-12-08 08:55:00||3120.2||3120.7||3123.2||3120.2|1
1607418000000|2020-12-08 09:00:00||3120.2||3119.7||3121.2||3119.2|0
1607418300000|2020-12-08 09:05:00||3119.2||3120.7||3121.2||3119.2|0
1607418600000|2020-12-08 09:10:00||3121.2||3120.7||3121.7||3120.2|0
1607418900000|2020-12-08 09:15:00||3121.2||3122.2||3123.2||3119.7|0
1607419200000|2020-12-08 09:20:00|3127.7|3121.7|3127.7|3123.7|3127.7|3124.2|3127.7|3121.7|0
1607419500000|2020-12-08 09:25:00||3123.2||3122.2||3124.2||3121.7|0
1607419800000|2020-12-08 09:30:00|3128.2|3121.7|3129.2|3125.2|3129.7|3125.2|3128.2|3121.7|0
1607420100000|2020-12-08 09:35:00||3124.7||3121.7||3125.2||3121.2|0
1607420400000|2020-12-08 09:40:00|3128.7|3121.2|3128.2|3121.2|3128.7|3122.2|3128.2|3121.2|0
1607420700000|2020-12-08 09:45:00||3120.7||3121.2||3121.7||3120.7|2
1607421000000|2020-12-08 09:50:00||3121.7||3123.7||3123.7||3121.7|0
1607421300000|2020-12-08 09:55:00|3128.7|3123.2|3131.2|3122.7|3131.7|3124.2|3128.7|3122.2|0
1607421600000|2020-12-08 10:00:00||3123.2||3124.2||3124.7||3123.2|0
1607421900000|2020-12-08 10:05:00||3123.7||3124.7||3125.7||3123.7|0
1607422200000|2020-12-08 10:10:00||3124.2||3123.7||3124.2||3123.2|0
1607422500000|2020-12-08 10:15:00|3130.7|3124.2|3130.2|3122.2|3130.7|3124.2|3130.2|3122.2|0
1607422800000|2020-12-08 10:20:00|3129.2|3122.7|3127.2|3120.7|3129.2|3122.7|3127.2|3119.7|0
1607423100000|2020-12-08 10:25:00||3120.2||3121.2||3121.2||3120.2|0
1607423400000|2020-12-08 10:30:00||3121.7||3122.2||3122.2||3121.2|0
1607423700000|2020-12-08 10:35:00||3121.7||3121.7||3121.7||3121.2|0
1607424000000|2020-12-08 10:40:00|3127.7|3122.2|3130.2|3126.2|3130.7|3126.2|3127.2|3122.2|0
1607424300000|2020-12-08 10:45:00||3125.7||3124.7||3125.7||3124.2|0
1607424600000|2020-12-08 10:50:00|3126.2|3124.2|3127.7|3122.7|3127.7|3124.2|3126.2|3122.2|25
1607424900000|2020-12-08 10:55:00|3128.2|3123.2|3129.2|3124.7|3129.2|3125.7|3128.2|3123.2|0
1607425200000|2020-12-08 11:00:00||3125.2||3125.2||3125.2||3124.7|0
1607425500000|2020-12-08 11:05:00|3129.7|3124.7|3129.2|3123.7|3129.7|3125.2|3129.2|3123.7|0
1607425800000|2020-12-08 11:10:00||3124.2||3123.7||3125.2||3123.7|0
1607426100000|2020-12-08 11:15:00||3124.2||3123.2||3124.2||3123.2|0
1607426400000|2020-12-08 11:20:00||3122.7||3123.7||3124.7||3122.2|2
1607426700000|2020-12-08 11:25:00||3123.2||3122.2||3123.7||3122.2|0
1607427000000|2020-12-08 11:30:00||3122.7||3122.2||3122.7||3121.7|0
1607427300000|2020-12-08 11:35:00|3128.7|3121.7|3128.2|3121.2|3128.7|3121.7|3128.2|3120.7|0
1607427600000|2020-12-08 11:40:00||3120.7||3121.7||3122.2||3120.7|0
1607427900000|2020-12-08 11:45:00||3121.2||3120.7||3121.7||3119.7|0
1607428200000|2020-12-08 11:50:00||3121.2||3121.2||3121.2||3120.2|0
1607428500000|2020-12-08 11:55:00||3121.7||3123.2||3124.2||3121.7|2
1607428800000|2020-12-08 12:00:00|3133.7|3120.2|3130.7|3123.7|3134.7|3124.2|3130.7|3120.2|13
1607429100000|2020-12-08 12:05:00|3130.2|3123.2|3128.7|3120.7|3130.2|3123.2|3128.7|3120.7|10
1607429400000|2020-12-08 12:10:00|3128.2|3120.2|3127.7|3122.2|3128.2|3122.2|3127.7|3120.2|0
1607429700000|2020-12-08 12:15:00||3121.7||3121.7||3122.2||3121.2|0
1607430000000|2020-12-08 12:20:00|3128.2|3122.2|3128.7|3124.7|3128.7|3124.7|3128.2|3122.2|0
1607430300000|2020-12-08 12:25:00|3129.2|3125.2|3129.2|3123.7|3129.2|3125.2|3128.7|3123.7|0
1607430600000|2020-12-08 12:30:00||3123.2||3122.7||3123.7||3122.7|5
1607430900000|2020-12-08 12:35:00|3126.2|3123.2|3126.7|3122.7|3126.7|3123.2|3125.2|3122.2|8
1607431200000|2020-12-08 12:40:00|3127.2|3123.2|3127.2|3122.7|3127.2|3123.2|3126.7|3122.7|1000
1607431500000|2020-12-08 12:45:00|3127.7|3123.2|3128.7|3124.7|3128.7|3124.7|3127.7|3122.7|0
1607431800000|2020-12-08 12:50:00|3129.2|3125.2|3129.2|3124.2|3129.2|3125.2|3129.2|3124.2|0
1607432100000|2020-12-08 12:55:00||3123.7||3124.7||3124.7||3123.7|0
1607432400000|2020-12-08 13:00:00||3125.2||3124.7||3125.7||3124.7|0
1607432700000|2020-12-08 13:05:00||3124.2||3123.7||3124.7||3123.2|0
1607433000000|2020-12-08 13:10:00|3129.7|3124.2|3131.2|3127.2|3131.2|3127.2|3129.7|3123.7|0
1607433300000|2020-12-08 13:15:00|3131.7|3126.7|3131.7|3127.7|3131.7|3128.2|3131.2|3126.2|0
1607433600000|2020-12-08 13:20:00||3127.2||3126.2||3127.7||3126.2|0
1607433900000|2020-12-08 13:25:00|3131.2|3126.7|3131.2|3127.2|3131.2|3127.2|3131.2|3125.7|0
1607434200000|2020-12-08 13:30:00|3130.7|3126.7|3131.2|3127.2|3131.7|3127.2|3130.7|3126.7|0
1607434500000|2020-12-08 13:35:00|3131.7|3127.7|3132.7|3128.2|3133.7|3129.2|3131.7|3127.7|0
1607434800000|2020-12-08 13:40:00|3132.2|3127.7|3131.2|3126.7|3132.2|3128.2|3131.2|3126.2|0
1607435100000|2020-12-08 13:45:00|3131.7|3127.2|3132.7|3128.7|3132.7|3128.7|3131.7|3127.2|0
1607435400000|2020-12-08 13:50:00|3133.2|3128.2|3132.2|3128.2|3133.2|3128.2|3132.2|3128.2|0
1607435700000|2020-12-08 13:55:00|3131.7|3127.7|3132.7|3128.7|3132.7|3129.2|3131.7|3127.7|0
1607436000000|2020-12-08 14:00:00|3132.2|3128.2|3132.2|3127.7|3132.7|3129.2|3132.2|3127.7|0
1607436300000|2020-12-08 14:05:00|3131.7|3127.2|3131.2|3127.2|3131.7|3127.2|3131.2|3126.2|0
1607436600000|2020-12-08 14:10:00|3130.7|3126.7|3130.7|3126.7|3131.2|3126.7|3130.7|3126.7|0
1607436900000|2020-12-08 14:15:00|3131.2|3127.2|3133.2|3128.7|3133.2|3128.7|3131.2|3127.2|5
1607437200000|2020-12-08 14:20:00|3132.7|3129.2|3133.2|3129.2|3133.2|3129.7|3132.7|3129.2|0
1607437500000|2020-12-08 14:25:00|3133.7|3129.7|3134.2|3129.7|3134.7|3130.2|3133.7|3127.7|0
1607437800000|2020-12-08 14:30:00|3134.7|3130.2|3135.2|3131.7|3137.2|3133.2|3134.2|3130.2|0
1607438100000|2020-12-08 14:35:00|3134.7|3131.2|3134.2|3129.2|3134.7|3131.2|3133.7|3129.2|1
1607438400000|2020-12-08 14:40:00|3134.7|3128.7|3135.2|3131.2|3135.2|3131.2|3134.7|3128.2|0
1607438700000|2020-12-08 14:45:00|3134.7|3130.7|3135.2|3131.2|3136.2|3132.2|3134.7|3130.2|0
1607439000000|2020-12-08 14:50:00|3134.7|3130.7|3134.7|3129.7|3134.7|3130.7|3134.7|3128.7|0
1607439300000|2020-12-08 14:55:00|3135.2|3130.2|3138.7|3134.7|3139.2|3135.2|3134.7|3130.2|0
1607439600000|2020-12-08 15:00:00|3139.2|3135.2|3140.2|3134.7|3140.7|3136.7|3139.2|3133.7|0
1607439900000|2020-12-08 15:05:00|3139.7|3134.2|3139.7|3134.7|3140.2|3136.2|3139.7|3134.2|0
1607440200000|2020-12-08 15:10:00||3134.2||3133.7||3134.2||3133.2|0
1607440500000|2020-12-08 15:15:00|3139.2|3133.2|3138.7|3131.2|3139.2|3133.2|3138.7|3131.2|0
1607440800000|2020-12-08 15:20:00|3138.2|3130.7|3137.7|3130.2|3138.2|3130.7|3137.7|3130.2|0
1607441100000|2020-12-08 15:25:00||3130.7||3132.7||3133.2||3130.7|0
1607441400000|2020-12-08 15:30:00|3138.2|3133.2|3139.2|3134.7|3139.2|3135.7|3138.2|3133.2|2
1607441700000|2020-12-08 15:35:00|3138.7|3135.2|3142.7|3138.2|3142.7|3138.2|3138.7|3135.2|0
1607442000000|2020-12-08 15:40:00|3143.2|3138.7|3143.7|3139.7|3143.7|3139.7|3142.7|3138.2|0
1607442300000|2020-12-08 15:45:00|3144.2|3139.2|3144.7|3141.2|3144.7|3141.7|3143.7|3139.2|0
1607442600000|2020-12-08 15:50:00||3140.7||3141.7||3141.7||3140.7|0
1607442900000|2020-12-08 15:55:00|3144.2|3141.2|3144.7|3141.2|3144.7|3141.7|3144.2|3139.2|4
1607443200000|2020-12-08 16:00:00|3146.7|3141.7|3146.2|3142.2|3147.2|3143.7|3146.2|3141.2|1
1607443500000|2020-12-08 16:05:00|3145.7|3141.7|3146.2|3141.7|3146.7|3142.7|3145.7|3141.2|0
1607443800000|2020-12-08 16:10:00|3146.7|3142.2|3145.7|3139.7|3146.7|3143.2|3144.2|3139.7|20
1607444100000|2020-12-08 16:15:00||3139.2||3139.7||3141.2||3139.2|1
1607444400000|2020-12-08 16:20:00|3146.2|3140.2|3146.2|3141.2|3147.2|3142.7|3146.2|3140.2|0
1607444700000|2020-12-08 16:25:00|3146.7|3140.7|3149.7|3138.2|3151.2|3141.2|3146.7|3135.2|0
1607445000000|2020-12-08 16:30:00|3150.2|3133.7|3145.7|3137.7|3151.2|3140.2|3144.2|3132.7|2
1607445300000|2020-12-08 16:35:00|3148.2|3137.2|3140.7|3128.2|3148.2|3137.2|3140.7|3128.2|1
1607445600000|2020-12-08 16:40:00|3148.2|3127.7|3141.2|3127.7|3151.2|3127.7|3140.2|3127.7|0
1607445900000|2020-12-08 16:45:00|3146.2||3144.2||3151.2||3144.2||0
1607446200000|2020-12-08 16:50:00|3151.2||3151.2||3151.2||3140.7||0
1607446500000|2020-12-08 16:55:00|3141.2||3141.2||3141.2||3141.2||0
1607448600000|2020-12-08 17:30:00|3151.2||3151.2||3151.2||3151.2||0
1607454900000|2020-12-08 19:15:00||3127.2||3131.7||3131.7||3127.2|0
1607455500000|2020-12-08 19:25:00||3132.2||3127.7||3134.2||3127.7|0
1607459700000|2020-12-08 20:35:00|3143.7||3143.7||3143.7||3143.7||0
1607497200000|2020-12-09 07:00:00|3143.7|3131.7|3187.7|3131.7|3187.7|3143.2|3143.7|3127.7|0
1607497500000|2020-12-09 07:05:00||3132.2||3128.2||3132.2||3128.2|0
1607497800000|2020-12-09 07:10:00|3187.2|3128.7|3186.2|3129.7|3187.2|3129.7|3186.2|3128.7|2
1607498100000|2020-12-09 07:15:00|3185.7|3127.2|3186.7|3127.7|3187.2|3127.7|3185.7|3127.2|0
1607499000000|2020-12-09 07:30:00|3186.2|3128.2|3185.2|3131.7|3186.2|3131.7|3185.2|3128.2|0
1607499300000|2020-12-09 07:35:00|3184.7|3132.2|3182.2|3133.7|3184.7|3133.7|3182.2|3132.2|0
1607499600000|2020-12-09 07:40:00|3181.7|3134.2|3184.7|3134.2|3186.7|3134.2|3181.7|3134.2|0
1607499900000|2020-12-09 07:45:00|3184.2|3134.7|3184.2|3134.7|3184.2|3134.7|3184.2|3134.7|0
1607500200000|2020-12-09 07:50:00|3183.7||3182.7||3183.7||3182.7||0
1607500500000|2020-12-09 07:55:00|3183.7|3127.2|3167.7|3149.2|3184.2|3149.2|3166.7|3127.2|0
1607500800000|2020-12-09 08:00:00|3168.2|3148.7|3163.7|3155.7|3181.2|3161.7|3162.2|3144.7|1
1607501100000|2020-12-09 08:05:00|3163.2|3156.2|3152.7|3144.7|3163.2|3157.7|3152.7|3144.7|0
1607501400000|2020-12-09 08:10:00|3151.7|3144.2|3143.2|3137.7|3151.7|3144.2|3143.2|3136.2|0
1607501700000|2020-12-09 08:15:00|3142.7|3137.2|3138.2|3132.2|3142.7|3137.2|3138.2|3129.7|1
1607502000000|2020-12-09 08:20:00|3137.7|3132.7|3135.2|3130.2|3137.7|3133.7|3135.2|3126.2|0
1607502300000|2020-12-09 08:25:00|3135.7|3129.7|3140.7|3134.2|3143.2|3138.7|3135.7|3129.7|0
1607502600000|2020-12-09 08:30:00|3141.2|3134.7|3141.7|3135.2|3142.2|3138.2|3139.7|3134.7|0
1607502900000|2020-12-09 08:35:00|3141.2|3134.7|3139.7|3132.7|3141.2|3135.7|3139.7|3132.2|4
1607503200000|2020-12-09 08:40:00|3138.7|3133.2|3138.2|3133.2|3138.7|3134.7|3138.2|3131.2|0
1607503500000|2020-12-09 08:45:00|3137.7|3133.7|3137.2|3129.2|3137.7|3134.2|3137.2|3129.2|0
1607503800000|2020-12-09 08:50:00|3136.7|3129.7|3133.2|3126.2|3136.7|3131.2|3133.2|3124.2|0
1607504100000|2020-12-09 08:55:00|3132.7|3126.7|3131.7|3122.7|3145.7|3127.7|3131.7|3117.7|0
1607504400000|2020-12-09 09:00:00|3131.2|3122.2|3128.2|3123.7|3131.2|3124.2|3128.2|3121.2|0
1607504700000|2020-12-09 09:05:00|3128.7|3124.2|3128.2|3123.2|3130.2|3126.2|3128.2|3123.2|0
1607505000000|2020-12-09 09:10:00|3127.7|3122.7|3127.2|3121.2|3127.7|3122.7|3127.2|3119.7|0
1607505300000|2020-12-09 09:15:00|3126.7|3120.7|3126.7|3120.2|3126.7|3122.2|3126.7|3119.2|0
1607505600000|2020-12-09 09:20:00|3127.2|3120.7|3132.2|3127.7|3132.2|3128.7|3127.2|3120.7|0
1607505900000|2020-12-09 09:25:00|3131.7|3127.2|3128.7|3123.7|3131.7|3127.2|3128.7|3123.2|0
1607506200000|2020-12-09 09:30:00||3123.2||3122.2||3123.7||3121.2|0
1607506500000|2020-12-09 09:35:00|3128.2|3122.7|3127.7|3121.2|3128.2|3124.2|3127.7|3120.7|0
1607506800000|2020-12-09 09:40:00|3128.2|3121.7|3128.7|3124.2|3128.7|3124.7|3128.2|3121.7|0
1607507100000|2020-12-09 09:45:00|3129.2|3124.7|3129.7|3125.2|3129.7|3125.7|3128.7|3123.2|0
1607507400000|2020-12-09 09:50:00|3130.2|3125.7|3131.2|3126.7|3131.7|3127.7|3130.2|3125.2|0
1607507700000|2020-12-09 09:55:00|3130.7|3126.2|3130.7|3126.2|3130.7|3126.2|3130.7|3122.7|0
1607508000000|2020-12-09 10:00:00|3131.2|3126.7|3131.2|3126.2|3131.2|3127.7|3131.2|3126.2|0
1607508300000|2020-12-09 10:05:00|3130.7|3126.7|3131.7|3127.2|3131.7|3127.7|3130.2|3125.7|0
1607508600000|2020-12-09 10:10:00|3131.2|3126.7|3132.2|3128.2|3132.2|3128.2|3131.2|3126.2|0
1607508900000|2020-12-09 10:15:00|3132.7|3127.7|3134.7|3130.7|3134.7|3131.2|3132.2|3127.7|0
1607509200000|2020-12-09 10:20:00|3135.2|3131.2|3137.2|3134.7|3137.7|3134.7|3134.7|3131.2|0
1607509500000|2020-12-09 10:25:00|3137.7|3132.7|3136.7|3133.2|3137.7|3133.2|3136.7|3131.7|2
1607509800000|2020-12-09 10:30:00|3137.2|3133.7|3140.2|3136.2|3140.2|3136.2|3137.2|3133.2|0
1607510100000|2020-12-09 10:35:00|3140.7|3136.7|3143.2|3139.2|3143.2|3139.7|3140.2|3136.2|0
1607510400000|2020-12-09 10:40:00|3142.7|3138.7|3143.2|3139.2|3143.7|3139.7|3142.7|3138.7|0
1607510700000|2020-12-09 10:45:00|3143.7|3139.7|3145.2|3141.2|3145.2|3141.7|3143.7|3139.2|0
1607511000000|2020-12-09 10:50:00|3145.7|3141.7|3144.2|3139.2|3146.2|3142.2|3144.2|3139.2|0
1607511300000|2020-12-09 10:55:00|3144.7|3139.7|3146.2|3142.2|3146.2|3142.2|3144.7|3139.7|0
1607511600000|2020-12-09 11:00:00|3146.7|3143.2|3146.7|3141.7|3147.2|3143.7|3146.7|3141.7|0
1607511900000|2020-12-09 11:05:00|3146.2|3142.7|3146.2|3141.2|3146.2|3142.7|3146.2|3141.2|0
1607512200000|2020-12-09 11:10:00|3145.7|3140.7|3145.2|3141.2|3145.7|3141.7|3145.2|3140.2|0
1607512500000|2020-12-09 11:15:00|3145.7|3141.7|3146.2|3141.7|3146.2|3142.7|3145.7|3141.7|0
1607512800000|2020-12-09 11:20:00|3146.7|3142.2|3146.7|3141.7|3147.2|3143.7|3146.7|3141.7|0
1607513100000|2020-12-09 11:25:00|3146.2|3141.2|3146.2|3140.7|3146.2|3141.2|3146.2|3140.2|0
1607513400000|2020-12-09 11:30:00|3145.7|3140.2|3144.7|3140.7|3145.7|3141.2|3144.2|3138.2|0
1607513700000|2020-12-09 11:35:00|3144.2|3140.2|3143.7|3139.2|3144.2|3141.2|3143.7|3138.7|0
1607514000000|2020-12-09 11:40:00|3144.2|3138.7|3144.7|3140.2|3144.7|3140.2|3144.2|3138.7|0
1607514300000|2020-12-09 11:45:00|3144.2|3139.7|3144.2|3139.2|3144.2|3139.7|3144.2|3139.2|1
1607514600000|2020-12-09 11:50:00|3143.7|3138.7|3143.7|3136.7|3143.7|3138.7|3143.7|3136.7|0
1607514900000|2020-12-09 11:55:00|3143.2|3136.2|3142.7|3135.2|3143.2|3136.2|3142.7|3135.2|0
1607515200000|2020-12-09 12:00:00|3143.2|3133.7|3142.2|3135.7|3146.2|3135.7|3142.2|3132.7|0
1607515500000|2020-12-09 12:05:00|3141.7|3136.2|3141.2|3135.7|3141.7|3136.7|3141.2|3135.7|0
1607515800000|2020-12-09 12:10:00|3140.7|3135.2|3139.7|3134.2|3140.7|3135.2|3139.7|3134.2|0
1607516100000|2020-12-09 12:15:00|3140.2|3134.7|3140.2|3134.7|3140.2|3136.2|3140.2|3134.7|0
1607516400000|2020-12-09 12:20:00|3140.7|3135.2|3142.2|3137.7|3142.2|3138.2|3140.7|3135.2|0
1607516700000|2020-12-09 12:25:00|3141.7|3137.2|3141.7|3136.7|3141.7|3137.2|3141.7|3136.2|0
1607517000000|2020-12-09 12:30:00||3137.2||3137.2||3137.7||3136.7|0
1607517300000|2020-12-09 12:35:00|3141.2|3136.7|3140.7|3135.7|3141.2|3136.7|3140.7|3135.2|0
1607517600000|2020-12-09 12:40:00||3136.2||3136.7||3137.2||3136.2|0
1607517900000|2020-12-09 12:45:00|3141.2|3137.2|3142.2|3137.7|3142.2|3137.7|3141.2|3137.2|0
1607518200000|2020-12-09 12:50:00||3137.2||3138.2||3138.2||3137.2|0
1607518500000|2020-12-09 12:55:00||3137.7||3137.2||3137.7||3137.2|0
1607518800000|2020-12-09 13:00:00|3141.7|3136.7|3140.7|3135.2|3141.7|3136.7|3140.7|3135.2|0
1607519100000|2020-12-09 13:05:00|3140.2|3135.7|3140.2|3134.7|3140.2|3136.2|3140.2|3134.7|0
1607519400000|2020-12-09 13:10:00|3139.7|3134.2|3139.7|3133.7|3139.7|3134.2|3139.7|3133.7|0
1607519700000|2020-12-09 13:15:00|3139.2|3134.2|3139.7|3135.7|3139.7|3135.7|3139.2|3134.2|0
1607520000000|2020-12-09 13:20:00||3135.2||3135.2||3135.7||3134.2|0
1607520300000|2020-12-09 13:25:00|3140.2|3135.7|3141.7|3137.2|3141.7|3137.7|3140.2|3135.7|0
1607520600000|2020-12-09 13:30:00|3142.2|3136.7|3142.7|3137.7|3142.7|3138.2|3142.2|3136.7|0
1607520900000|2020-12-09 13:35:00||3138.2||3138.7||3138.7||3138.2|0
1607521200000|2020-12-09 13:40:00|3143.2|3139.2|3144.2|3139.7|3144.2|3139.7|3143.2|3139.2|0
1607521500000|2020-12-09 13:45:00|3143.7|3139.2|3143.2|3138.2|3143.7|3139.2|3143.2|3138.2|0
1607521800000|2020-12-09 13:50:00|3143.7|3138.7|3143.7|3139.2|3143.7|3139.2|3143.7|3138.7|0
1607522100000|2020-12-09 13:55:00|3143.2|3138.7|3143.2|3138.2|3143.2|3139.2|3143.2|3138.2|0
1607522400000|2020-12-09 14:00:00|3143.7|3138.7|3144.2|3139.7|3144.2|3139.7|3143.7|3138.7|0
1607522700000|2020-12-09 14:05:00|3144.7|3140.2|3145.2|3141.2|3145.2|3141.7|3144.7|3140.2|0
1607523000000|2020-12-09 14:10:00|3144.7|3140.7|3144.2|3139.2|3144.7|3140.7|3144.2|3139.2|0
1607523300000|2020-12-09 14:15:00|3143.7|3138.7|3143.7|3138.7|3143.7|3138.7|3143.7|3137.7|0
1607523600000|2020-12-09 14:20:00||3139.2||3138.2||3139.7||3138.2|0
1607523900000|2020-12-09 14:25:00|3144.2|3138.7|3144.2|3138.7|3144.2|3140.2|3144.2|3138.7|1
1607524200000|2020-12-09 14:30:00|3143.7|3138.2|3142.2|3135.7|3143.7|3138.2|3142.2|3134.2|0
1607524500000|2020-12-09 14:35:00|3141.7|3136.2|3142.7|3138.2|3142.7|3138.2|3139.7|3136.2|1
1607524800000|2020-12-09 14:40:00|3142.2|3136.7|3142.2|3137.7|3142.2|3138.2|3142.2|3136.7|1
1607525100000|2020-12-09 14:45:00|3141.7|3138.2|3140.7|3136.7|3141.7|3138.2|3140.7|3135.7|0
1607525400000|2020-12-09 14:50:00|3140.2|3136.2|3139.7|3135.2|3140.2|3137.2|3139.7|3134.7|0
1607525700000|2020-12-09 14:55:00|3140.2|3135.7|3142.2|3131.7|3142.7|3138.2|3140.2|3131.7|0
1607526000000|2020-12-09 15:00:00|3141.7|3132.2|3141.2|3134.7|3141.7|3135.7|3141.2|3132.2|0
1607526300000|2020-12-09 15:05:00|3140.7|3135.2|3140.2|3134.7|3140.7|3135.2|3140.2|3134.7|0
1607526600000|2020-12-09 15:10:00|3139.7|3129.2|3135.2|3128.2|3139.7|3130.2|3135.2|3127.2|2
1607526900000|2020-12-09 15:15:00||3128.7||3129.7||3130.2||3128.2|0
1607527200000|2020-12-09 15:20:00|3134.7|3130.2|3135.2|3130.7|3135.2|3132.2|3134.2|3129.2|0
1607527500000|2020-12-09 15:25:00|3135.7|3131.2|3135.2|3129.2|3135.7|3131.7|3135.2|3129.2|2
1607527800000|2020-12-09 15:30:00||3128.7||3127.7||3129.2||3127.7|0
1607528100000|2020-12-09 15:35:00|3134.7|3127.2|3132.2|3125.2|3134.7|3128.2|3132.2|3124.7|0
1607528400000|2020-12-09 15:40:00|3131.7|3124.7|3131.2|3124.2|3131.7|3126.2|3131.2|3123.7|0
1607528700000|2020-12-09 15:45:00|3130.7|3124.7|3130.2|3124.7|3130.7|3125.2|3130.2|3123.7|0
1607529000000|2020-12-09 15:50:00||3125.2||3123.7||3125.7||3123.2|0
1607529300000|2020-12-09 15:55:00||3123.2||3125.2||3125.7||3123.2|0
1607529600000|2020-12-09 16:00:00|3130.7|3125.7|3129.7|3125.2|3130.7|3127.2|3129.7|3125.2|0
1607529900000|2020-12-09 16:05:00|3129.2|3124.7|3129.7|3126.2|3130.2|3126.2|3129.2|3124.7|0
1607530200000|2020-12-09 16:10:00|3127.7|3125.7|3126.2|3122.2|3127.7|3126.2|3126.2|3122.2|0
1607530500000|2020-12-09 16:15:00|3125.7|3122.7|3127.2|3122.2|3127.7|3124.2|3125.7|3122.2|1
1607530800000|2020-12-09 16:20:00||3121.7||3121.7||3122.2||3120.7|0
1607531100000|2020-12-09 16:25:00|3127.7|3121.2|3135.7|3121.2|3136.7|3121.7|3127.7|3120.2|0
1607531400000|2020-12-09 16:30:00|3135.2|3120.7|3128.2|3116.7|3135.7|3121.2|3128.2|3116.7|0
1607531700000|2020-12-09 16:35:00|3128.7|3116.2|3145.2|3111.2|3145.2|3116.2|3128.7|3108.2|0
1607532000000|2020-12-09 16:40:00||3107.2||3107.2||3107.2||3107.2|0
1607533500000|2020-12-09 17:05:00|3144.7|3104.7|3143.2|3106.7|3163.2|3112.7|3143.2|3104.7|0
1607534100000|2020-12-09 17:15:00|3163.2|3104.7|3142.7|3104.7|3163.2|3110.7|3142.7|3104.7|0
1607534400000|2020-12-09 17:20:00|3177.2||3142.2||3177.2||3142.2||0
1607534700000|2020-12-09 17:25:00|3149.2||3141.2||3177.2||3141.2||0
1607535000000|2020-12-09 17:30:00|3148.2||3140.7||3148.2||3140.7||0
1607535300000|2020-12-09 17:35:00|3147.7||3140.2||3147.7||3140.2||0
1607536200000|2020-12-09 17:50:00|3167.7|3105.2|3138.7|3104.7|3167.7|3105.2|3138.7|3104.7|0
1607536500000|2020-12-09 17:55:00|3145.7|3105.2|3137.7|3105.2|3145.7|3105.2|3137.7|3105.2|0
1607537100000|2020-12-09 18:05:00|3144.7|3104.7|3137.2|3107.2|3144.7|3107.2|3137.2|3104.7|0
1607537700000|2020-12-09 18:15:00|3136.7|3104.7|3136.7|3105.2|3136.7|3105.2|3136.7|3104.7|0
1607538000000|2020-12-09 18:20:00|3169.2|3105.7|3142.2|3104.7|3169.2|3105.7|3142.2|3104.7|0
1607538300000|2020-12-09 18:25:00|3149.2||3141.2||3167.7||3141.2||0
1607538600000|2020-12-09 18:30:00|3163.2||3140.7||3163.2||3140.7||0
1607538900000|2020-12-09 18:35:00|3147.7||3117.7||3163.2||3117.7||0
1607541000000|2020-12-09 19:10:00|3112.2||3109.7||3112.2||3109.7||0
1607547300000|2020-12-09 20:55:00|3136.2|3106.7|3133.2|3100.7|3168.7|3106.7|3121.7|3100.2|4
1607583600000|2020-12-10 07:00:00|3146.2|3080.2|3177.2|3075.7|3177.2|3080.2|3144.7|3075.7|0
1607583900000|2020-12-10 07:05:00|3176.7|3076.2|3175.7|3076.7|3176.7|3076.7|3175.7|3076.2|0
1607584500000|2020-12-10 07:15:00|3175.2||3174.7||3175.2||3174.7||0
1607584800000|2020-12-10 07:20:00|3174.2|3077.2|3173.2|3077.7|3174.2|3077.7|3173.2|3077.2|0
1607585100000|2020-12-10 07:25:00|3134.7||3134.7||3134.7||3134.7||0
1607585400000|2020-12-10 07:30:00||3078.2||3078.7||3078.7||3078.2|0
1607586300000|2020-12-10 07:45:00|3134.2|3086.2|3134.7|3089.2|3134.7|3102.7|3132.2|3086.2|0
1607586600000|2020-12-10 07:50:00||3090.2||3085.7||3099.2||3078.7|0
1607586900000|2020-12-10 07:55:00|3134.2|3086.2|3129.2|3105.2|3134.7|3105.7|3128.7|3079.2|0
1607587200000|2020-12-10 08:00:00|3129.7|3103.7|3115.7|3108.2|3134.2|3112.7|3115.7|3103.7|0
1607587500000|2020-12-10 08:05:00|3115.2|3107.7|3110.2|3102.2|3115.2|3107.7|3110.2|3102.2|0
1607587800000|2020-12-10 08:10:00|3109.7|3101.7|3106.7|3102.2|3109.7|3103.7|3106.2|3099.2|0
1607588100000|2020-12-10 08:15:00|3106.2|3101.7|3112.2|3108.2|3113.2|3109.2|3106.2|3101.7|0
1607588400000|2020-12-10 08:20:00|3112.7|3108.7|3113.2|3105.7|3114.7|3110.7|3112.2|3105.7|0
1607588700000|2020-12-10 08:25:00|3113.7|3105.2|3113.2|3106.7|3113.7|3109.7|3113.2|3105.2|0
1607589000000|2020-12-10 08:30:00|3113.7|3107.2|3116.2|3112.2|3116.2|3112.2|3113.7|3106.2|0
1607589300000|2020-12-10 08:35:00|3116.7|3111.7|3116.7|3110.7|3117.2|3113.2|3116.7|3110.2|0
1607589600000|2020-12-10 08:40:00|3116.2|3111.2|3116.2|3111.2|3116.2|3112.2|3116.2|3108.2|0
1607589900000|2020-12-10 08:45:00|3116.7|3111.7|3117.2|3111.7|3117.7|3113.7|3116.7|3111.7|0
1607590200000|2020-12-10 08:50:00|3116.7|3111.2|3114.2|3106.7|3116.7|3111.2|3114.2|3106.2|0
1607590500000|2020-12-10 08:55:00|3113.7|3107.2|3112.7|3105.7|3113.7|3108.2|3112.7|3104.7|0
1607590800000|2020-12-10 09:00:00||3105.2||3107.2||3108.2||3105.2|0
1607591100000|2020-12-10 09:05:00|3113.2|3107.7|3115.2|3111.7|3115.2|3111.7|3112.7|3107.2|0
1607591400000|2020-12-10 09:10:00|3115.7|3112.2|3117.2|3112.7|3117.7|3113.7|3115.7|3111.7|0
1607591700000|2020-12-10 09:15:00|3117.7|3112.2|3118.7|3114.7|3119.2|3114.7|3117.7|3112.2|0
1607592000000|2020-12-10 09:20:00|3119.2|3115.2|3120.2|3115.2|3120.7|3116.7|3119.2|3114.2|0
1607592300000|2020-12-10 09:25:00||3114.7||3113.7||3115.2||3113.7|0
1607592600000|2020-12-10 09:30:00||3114.2||3115.2||3115.7||3114.2|0
1607592900000|2020-12-10 09:35:00||3115.7||3115.7||3116.2||3114.7|0
1607593200000|2020-12-10 09:40:00|3120.7|3115.2|3120.2|3116.7|3120.7|3117.2|3120.2|3114.7|0
1607593500000|2020-12-10 09:45:00|3120.7|3116.2|3120.7|3115.2|3121.2|3117.2|3120.2|3115.2|0
1607593800000|2020-12-10 09:50:00||3114.7||3115.7||3116.2||3114.7|0
1607594100000|2020-12-10 09:55:00|3121.2|3115.2|3121.2|3118.2|3121.7|3118.2|3121.2|3115.2|0
1607594400000|2020-12-10 10:00:00|3121.7|3118.7|3123.2|3119.2|3123.2|3119.2|3121.2|3118.2|0
1607594700000|2020-12-10 10:05:00|3122.7|3118.7|3123.7|3118.7|3124.2|3120.2|3122.7|3118.2|0
1607595000000|2020-12-10 10:10:00||3119.2||3119.2||3119.7||3118.7|0
1607595300000|2020-12-10 10:15:00||3118.7||3117.2||3119.7||3117.2|1
1607595600000|2020-12-10 10:20:00||3117.7||3117.7||3117.7||3116.7|1
1607595900000|2020-12-10 10:25:00|3124.2|3118.2|3124.2|3120.2|3124.2|3120.7|3124.2|3118.2|0
1607596200000|2020-12-10 10:30:00|3124.7|3120.7|3125.2|3121.2|3125.2|3121.7|3124.7|3120.2|0
1607596500000|2020-12-10 10:35:00|3125.7|3120.7|3125.7|3121.7|3125.7|3121.7|3125.2|3120.2|1
1607596800000|2020-12-10 10:40:00|3126.2|3122.2|3126.7|3120.7|3127.2|3123.2|3125.7|3120.7|0
1607597100000|2020-12-10 10:45:00|3127.2|3121.2|3126.7|3122.7|3127.2|3123.7|3126.7|3121.2|0
1607597400000|2020-12-10 10:50:00|3127.2|3123.2|3126.7|3120.7|3127.2|3123.2|3126.7|3120.2|0
1607597700000|2020-12-10 10:55:00||3120.7||3122.7||3122.7||3119.7|0
1607598000000|2020-12-10 11:00:00|3127.2|3123.2|3127.2|3122.7|3127.7|3123.7|3126.7|3122.2|0
1607598300000|2020-12-10 11:05:00|3126.7|3123.2|3128.2|3124.7|3128.7|3124.7|3126.7|3122.7|0
1607598600000|2020-12-10 11:10:00|3128.7|3124.2|3129.2|3126.2|3129.2|3126.7|3128.2|3124.2|0
1607598900000|2020-12-10 11:15:00||3126.7||3126.7||3126.7||3125.2|0
1607599200000|2020-12-10 11:20:00|3131.2|3127.2|3130.7|3126.2|3131.2|3127.2|3130.7|3126.2|1
1607599500000|2020-12-10 11:25:00||3125.7||3126.7||3127.2||3125.7|0
1607599800000|2020-12-10 11:30:00|3131.2|3127.2|3131.2|3126.7|3131.7|3128.2|3130.7|3126.7|2
1607600100000|2020-12-10 11:35:00|3131.7|3127.2|3131.7|3128.2|3131.7|3128.2|3131.2|3126.7|0
1607600400000|2020-12-10 11:40:00|3132.2|3128.7|3132.2|3127.7|3132.7|3128.7|3132.2|3127.2|0
1607600700000|2020-12-10 11:45:00||3127.2||3127.2||3128.7||3126.7|0
1607601000000|2020-12-10 11:50:00||3127.7||3126.2||3127.7||3125.7|0
1607601300000|2020-12-10 11:55:00||3126.7||3126.7||3127.2||3126.2|0
1607601600000|2020-12-10 12:00:00|3136.2|3124.7|3133.7|3126.7|3136.2|3126.7|3133.7|3123.7|0
1607601900000|2020-12-10 12:05:00||3127.2||3126.2||3127.7||3126.2|0
1607602200000|2020-12-10 12:10:00|3132.7|3125.7|3131.7|3124.2|3132.7|3126.2|3131.7|3123.7|0
1607602500000|2020-12-10 12:15:00||3124.7||3124.2||3125.7||3124.2|0
1607602800000|2020-12-10 12:20:00|3131.2|3123.7|3127.7|3121.2|3131.2|3124.2|3127.7|3120.2|0
1607603100000|2020-12-10 12:25:00||3120.7||3121.7||3122.2||3120.7|0
1607603400000|2020-12-10 12:30:00||3122.2||3119.7||3122.2||3119.7|0
1607603700000|2020-12-10 12:35:00|3127.2|3119.2|3125.7|3119.2|3127.2|3119.7|3125.7|3118.2|0
1607604000000|2020-12-10 12:40:00||3119.7||3116.2||3119.7||3116.2|0
1607604300000|2020-12-10 12:45:00|3126.2|3115.7|3122.7|3115.2|3128.2|3120.7|3122.7|3114.2|0
1607604600000|2020-12-10 12:50:00|3122.2|3114.7|3121.7|3115.2|3122.2|3115.2|3121.7|3114.2|0
1607604900000|2020-12-10 12:55:00|3121.2|3114.7|3120.7|3113.7|3121.2|3114.7|3120.7|3113.2|0
1607605200000|2020-12-10 13:00:00|3120.2|3113.2|3119.7|3113.7|3120.2|3114.2|3119.7|3112.2|0
1607605500000|2020-12-10 13:05:00||3113.2||3113.7||3114.2||3112.7|0
1607605800000|2020-12-10 13:10:00||3114.2||3113.7||3114.7||3112.7|0
1607606100000|2020-12-10 13:15:00||3114.2||3113.2||3114.2||3112.7|0
1607606400000|2020-12-10 13:20:00|3119.2|3113.7|3120.2|3116.2|3120.7|3116.7|3119.2|3112.7|0
1607606700000|2020-12-10 13:25:00|3120.7|3115.7|3121.2|3111.7|3121.7|3116.2|3120.7|3111.7|0
1607607000000|2020-12-10 13:30:00||3112.2||3113.2||3114.2||3112.2|0
1607607300000|2020-12-10 13:35:00||3112.7||3111.7||3113.7||3111.7|0
1607607600000|2020-12-10 13:40:00|3120.7|3111.2|3116.2|3108.2|3120.7|3111.2|3116.2|3107.7|0
1607607900000|2020-12-10 13:45:00|3115.7|3107.7|3114.2|3107.7|3115.7|3108.2|3114.2|3106.2|0
1607608200000|2020-12-10 13:50:00|3113.2|3107.2|3111.2|3103.7|3113.2|3107.2|3111.2|3103.2|0
1607608500000|2020-12-10 13:55:00|3110.2|3103.2|3103.2|3097.2|3110.2|3104.7|3103.2|3096.2|1
1607608800000|2020-12-10 14:00:00|3103.7|3097.7|3104.7|3098.7|3105.2|3101.2|3103.7|3096.7|0
1607609100000|2020-12-10 14:05:00|3104.2|3098.2|3100.7|3094.2|3104.2|3099.7|3100.7|3093.7|2
1607609400000|2020-12-10 14:10:00||3093.7||3093.2||3095.7||3093.2|4
1607609700000|2020-12-10 14:15:00|3100.2|3092.7|3098.7|3091.7|3100.2|3094.2|3098.7|3091.7|0
1607610000000|2020-12-10 14:20:00|3098.2|3090.2|3098.2|3094.2|3098.7|3095.2|3096.7|3089.7|0
1607610300000|2020-12-10 14:25:00|3097.7|3093.7|3097.7|3094.2|3098.2|3094.7|3097.7|3093.2|0
1607610600000|2020-12-10 14:30:00|3097.2|3092.7|3095.2|3088.7|3097.7|3094.2|3095.2|3088.7|1
1607610900000|2020-12-10 14:35:00|3094.7|3089.2|3097.2|3093.2|3097.2|3093.2|3094.7|3088.7|0
1607611200000|2020-12-10 14:40:00|3097.7|3093.7|3101.2|3096.7|3101.2|3097.2|3097.7|3093.7|4
1607611500000|2020-12-10 14:45:00|3101.7|3097.2|3104.2|3100.2|3105.2|3101.2|3101.7|3097.2|0
1607611800000|2020-12-10 14:50:00|3104.7|3101.2|3110.2|3106.2|3110.2|3106.2|3104.7|3101.2|0
1607612100000|2020-12-10 14:55:00|3110.7|3106.7|3116.2|3110.2|3117.2|3113.2|3110.7|3106.7|57
1607612400000|2020-12-10 15:00:00|3115.7|3109.7|3115.7|3109.7|3116.2|3112.2|3115.7|3109.7|0
1607612700000|2020-12-10 15:05:00|3116.2|3110.2|3118.2|3114.2|3118.7|3114.2|3115.7|3109.2|0
1607613000000|2020-12-10 15:10:00|3118.7|3114.7|3122.7|3116.7|3122.7|3118.7|3118.7|3114.7|5
1607613300000|2020-12-10 15:15:00||3117.2||3116.7||3118.7||3116.7|0
1607613600000|2020-12-10 15:20:00|3123.2|3117.2|3123.2|3117.7|3123.2|3119.2|3123.2|3116.7|0
1607613900000|2020-12-10 15:25:00|3120.2|3118.2|3123.2|3118.7|3123.7|3119.2|3120.2|3116.7|2
1607614200000|2020-12-10 15:30:00|3123.7|3119.2|3123.7|3118.2|3124.2|3119.7|3123.7|3117.2|0
1607614500000|2020-12-10 15:35:00||3118.7||3119.7||3119.7||3117.2|0
1607614800000|2020-12-10 15:40:00|3124.2|3119.2|3123.7|3119.2|3124.2|3119.7|3123.2|3118.2|0
1607615100000|2020-12-10 15:45:00|3123.2|3118.7|3122.7|3117.2|3123.2|3119.2|3122.7|3116.7|0
1607615400000|2020-12-10 15:50:00||3117.7||3116.7||3118.2||3116.2|0
1607615700000|2020-12-10 15:55:00||3117.2||3117.2||3117.7||3115.7|0
1607616000000|2020-12-10 16:00:00|3122.2|3116.7|3120.7|3114.7|3122.2|3116.7|3120.7|3114.7|0
1607616300000|2020-12-10 16:05:00|3121.2|3115.2|3121.2|3116.7|3121.2|3117.2|3120.7|3115.2|0
1607616600000|2020-12-10 16:10:00|3121.7|3117.2|3122.7|3118.7|3122.7|3118.7|3121.7|3116.7|0
1607616900000|2020-12-10 16:15:00|3123.2|3119.2|3123.7|3118.7|3123.7|3119.7|3122.7|3118.7|0
1607617200000|2020-12-10 16:20:00|3124.2|3119.2|3124.7|3120.7|3124.7|3120.7|3123.7|3118.2|1
1607617500000|2020-12-10 16:25:00|3125.2|3120.2|3126.2|3114.2|3126.7|3120.7|3125.2|3112.7|0
1607617800000|2020-12-10 16:30:00|3127.7|3115.2|3123.7|3113.2|3131.2|3115.7|3123.2|3112.2|0
1607618100000|2020-12-10 16:35:00|3124.2|3113.7|3130.2|3105.2|3138.2|3113.7|3124.2|3097.2|0
1607618400000|2020-12-10 16:40:00|3132.7|3103.2|3138.2|3101.7|3138.7|3103.2|3132.7|3096.7|0
1607618700000|2020-12-10 16:45:00|3137.7|3096.7|3137.2|3096.7|3144.7|3096.7|3137.2|3096.7|0
1607619000000|2020-12-10 16:50:00|3144.2|3097.7|3144.7|3097.7|3144.7|3097.7|3136.7|3097.7|0
1607619600000|2020-12-10 17:00:00||3096.7||3098.7||3098.7||3096.7|0
1607620200000|2020-12-10 17:10:00||3096.7||3099.2||3099.2||3096.7|0
1607620800000|2020-12-10 17:20:00||3099.7||3096.7||3101.2||3096.7|0
1607633400000|2020-12-10 20:50:00|3157.2||3157.2||3157.2||3157.2||1
1607670000000|2020-12-11 07:00:00|3142.2|3076.2|3156.7|3075.7|3157.2|3076.2|3142.2|3075.2|0
1607673000000|2020-12-11 07:50:00|3155.7|3076.2|3139.2|3090.2|3155.7|3093.2|3138.2|3076.2|0
1607673300000|2020-12-11 07:55:00|3156.2|3090.7|3132.7|3102.7|3156.2|3103.2|3125.7|3078.2|0
1607673600000|2020-12-11 08:00:00|3132.2|3094.2|3121.2|3116.2|3133.2|3116.2|3121.2|3094.2|0
1607673900000|2020-12-11 08:05:00|3121.7|3116.7|3126.2|3119.2|3126.7|3122.2|3121.7|3115.2|0
1607674200000|2020-12-11 08:10:00|3125.7|3118.7|3123.2|3116.2|3125.7|3119.2|3121.2|3113.7|0
1607674500000|2020-12-11 08:15:00|3123.7|3115.7|3131.2|3126.7|3131.2|3126.7|3123.2|3115.7|0
1607674800000|2020-12-11 08:20:00|3130.7|3126.2|3131.7|3125.2|3134.7|3130.2|3130.7|3125.2|54
1607675100000|2020-12-11 08:25:00|3131.2|3125.7|3127.7|3121.7|3131.2|3125.7|3127.7|3120.7|0
1607675400000|2020-12-11 08:30:00|3126.7|3121.2|3114.7|3112.2|3126.7|3121.2|3114.2|3111.7|15
1607675700000|2020-12-11 08:35:00|3114.2|3111.7|3111.2|3105.2|3114.7|3111.7|3111.2|3104.2|0
1607676000000|2020-12-11 08:40:00|3110.7|3104.7|3114.7|3111.7|3114.7|3111.7|3109.2|3102.2|0
1607676300000|2020-12-11 08:45:00|3117.2|3111.2|3115.7|3107.7|3117.2|3113.2|3115.7|3107.7|10
1607676600000|2020-12-11 08:50:00|3115.2|3107.2|3114.7|3108.7|3115.2|3108.7|3114.7|3106.7|0
1607676900000|2020-12-11 08:55:00|3114.2|3108.2|3112.7|3107.2|3114.2|3108.7|3112.7|3105.2|0
1607677200000|2020-12-11 09:00:00||3106.7||3106.7||3107.7||3106.2|0
1607677500000|2020-12-11 09:05:00|3112.2|3106.2|3110.7|3104.7|3112.2|3106.2|3110.7|3103.7|0
1607677800000|2020-12-11 09:10:00|3109.2|3105.2|3109.7|3105.2|3109.7|3106.2|3108.2|3104.7|10
1607678100000|2020-12-11 09:15:00|3110.2|3104.7|3110.7|3106.2|3110.7|3106.7|3109.7|3104.7|0
1607678400000|2020-12-11 09:20:00|3111.2|3106.7|3110.7|3107.2|3111.2|3107.2|3110.7|3105.2|0
1607678700000|2020-12-11 09:25:00|3111.2|3106.7|3111.7|3105.7|3112.2|3108.2|3110.7|3105.2|12
1607679000000|2020-12-11 09:30:00||3105.2||3106.2||3107.2||3105.2|0
1607679300000|2020-12-11 09:35:00||3106.7||3105.7||3106.7||3104.7|0
1607679600000|2020-12-11 09:40:00||3105.2||3105.7||3106.2||3104.7|0
1607679900000|2020-12-11 09:45:00||3106.2||3106.2||3106.7||3105.7|0
1607680200000|2020-12-11 09:50:00|3112.2|3106.7|3113.2|3109.2|3113.2|3109.2|3111.7|3106.7|0
1607680500000|2020-12-11 09:55:00|3112.2|3108.7|3111.7|3104.7|3112.2|3108.7|3111.7|3104.7|1
1607680800000|2020-12-11 10:00:00|3109.2|3104.2|3108.7|3103.7|3109.2|3105.7|3106.7|3103.7|14
1607681100000|2020-12-11 10:05:00||3103.2||3104.7||3104.7||3102.2|0
1607681400000|2020-12-11 10:10:00|3109.2|3105.2|3110.2|3104.2|3110.2|3106.2|3109.2|3104.2|3
1607681700000|2020-12-11 10:15:00||3104.7||3104.2||3104.7||3103.2|0
1607682000000|2020-12-11 10:20:00||3103.7||3103.7||3104.2||3103.7|0
1607682300000|2020-12-11 10:25:00||3103.2||3103.2||3103.7||3102.7|0
1607682600000|2020-12-11 10:30:00|3109.7|3102.7|3109.2|3101.7|3109.7|3103.7|3109.2|3101.2|0
1607682900000|2020-12-11 10:35:00|3108.7|3101.2|3105.2|3098.2|3108.7|3101.7|3105.2|3097.7|0
1607683200000|2020-12-11 10:40:00|3104.7|3097.7|3104.2|3096.2|3104.7|3099.7|3104.2|3096.2|1
1607683500000|2020-12-11 10:45:00|3103.2|3095.7|3100.2|3093.7|3103.2|3096.2|3100.2|3093.2|1
1607683800000|2020-12-11 10:50:00|3099.2|3093.2|3099.2|3092.2|3099.2|3093.7|3099.2|3091.7|0
1607684100000|2020-12-11 10:55:00|3098.7|3091.7|3095.7|3090.7|3098.7|3092.2|3095.2|3090.2|3
1607684400000|2020-12-11 11:00:00||3090.2||3090.7||3091.2||3088.7|0
1607684700000|2020-12-11 11:05:00|3094.7|3090.2|3091.7|3085.7|3094.7|3090.7|3091.7|3084.2|0
1607685000000|2020-12-11 11:10:00|3088.2|3086.2|3088.2|3084.7|3088.2|3086.7|3088.2|3084.2|0
1607685300000|2020-12-11 11:15:00|3087.2|3084.2|3089.2|3084.7|3089.7|3085.2|3086.7|3083.2|10
1607685600000|2020-12-11 11:20:00|3088.7|3084.2|3087.2|3081.7|3088.7|3084.2|3087.2|3080.2|1
1607685900000|2020-12-11 11:25:00||3081.2||3080.7||3082.7||3080.2|0
1607686200000|2020-12-11 11:30:00||3080.2||3082.2||3082.7||3080.2|0
1607686500000|2020-12-11 11:35:00|3087.7|3082.7|3088.7|3084.2|3088.7|3084.7|3087.7|3081.7|0
1607686800000|2020-12-11 11:40:00||3084.7||3083.2||3084.7||3083.2|0
1607687100000|2020-12-11 11:45:00|3089.2|3083.7|3092.2|3087.2|3092.2|3088.2|3089.2|3082.7|0
1607687400000|2020-12-11 11:50:00|3092.7|3086.7|3094.2|3089.2|3094.7|3092.2|3092.7|3086.7|56
1607687700000|2020-12-11 11:55:00|3094.7|3089.7|3097.7|3093.7|3097.7|3093.7|3094.7|3089.7|0
1607688000000|2020-12-11 12:00:00|3103.2|3090.7|3100.2|3096.2|3103.2|3096.7|3098.7|3088.7|0
1607688300000|2020-12-11 12:05:00|3100.7|3095.7|3102.7|3098.7|3102.7|3099.2|3100.7|3095.2|2
1607688600000|2020-12-11 12:10:00|3103.2|3099.2|3099.2|3096.7|3103.2|3099.7|3099.2|3096.7|50
1607688900000|2020-12-11 12:15:00|3100.7|3096.2|3102.7|3098.2|3102.7|3099.2|3100.7|3096.2|9
1607689200000|2020-12-11 12:20:00|3103.2|3097.7|3103.2|3099.2|3103.7|3099.7|3103.2|3097.7|0
1607689500000|2020-12-11 12:25:00||3099.7||3098.7||3099.7||3098.2|0
1607689800000|2020-12-11 12:30:00|3103.7|3099.2|3104.7|3100.7|3104.7|3100.7|3103.7|3098.7|0
1607690100000|2020-12-11 12:35:00|3105.2|3101.2|3104.7|3100.7|3105.2|3101.2|3104.7|3099.7|0
1607690400000|2020-12-11 12:40:00|3105.2|3101.2|3106.2|3102.2|3106.2|3102.2|3105.2|3100.2|0
1607690700000|2020-12-11 12:45:00|3106.7|3102.7|3106.7|3102.2|3107.2|3103.2|3106.7|3102.2|0
1607691000000|2020-12-11 12:50:00||3102.7||3100.7||3102.7||3100.7|0
1607691300000|2020-12-11 12:55:00||3100.2||3100.7||3101.7||3100.2|0
1607691600000|2020-12-11 13:00:00||3101.2||3101.7||3103.2||3101.2|0
1607691900000|2020-12-11 13:05:00|3107.2|3101.2|3108.2|3102.7|3108.2|3104.2|3107.2|3100.7|0
1607692200000|2020-12-11 13:10:00|3107.7|3102.2|3106.2|3099.7|3107.7|3102.2|3106.2|3099.7|0
1607692500000|2020-12-11 13:15:00||3099.2||3101.2||3101.2||3099.2|0
1607692800000|2020-12-11 13:20:00|3106.7|3101.7|3106.2|3101.2|3106.7|3102.7|3106.2|3101.2|0
1607693100000|2020-12-11 13:25:00||3101.7||3101.2||3102.2||3101.2|0
1607693400000|2020-12-11 13:30:00|3106.7|3101.7|3107.2|3102.7|3107.2|3103.2|3106.7|3101.2|0
1607693700000|2020-12-11 13:35:00|3107.7|3102.2|3108.7|3104.7|3108.7|3104.7|3107.7|3102.2|0
1607694000000|2020-12-11 13:40:00|3109.2|3105.2|3109.7|3105.7|3109.7|3105.7|3109.2|3105.2|0
1607694300000|2020-12-11 13:45:00||3105.2||3103.2||3105.2||3103.2|1
1607694600000|2020-12-11 13:50:00|3109.2|3102.7|3108.7|3103.2|3109.2|3103.7|3108.7|3102.7|0
1607694900000|2020-12-11 13:55:00|3108.2|3102.7|3107.7|3103.7|3108.2|3103.7|3107.7|3101.2|0
1607695200000|2020-12-11 14:00:00|3108.2|3104.2|3108.2|3103.2|3108.2|3104.7|3108.2|3103.2|0
1607695500000|2020-12-11 14:05:00|3108.7|3103.7|3108.7|3104.7|3108.7|3104.7|3108.7|3102.2|0
1607695800000|2020-12-11 14:10:00||3104.2||3104.2||3104.2||3102.2|0
1607696100000|2020-12-11 14:15:00|3109.2|3104.7|3110.2|3106.2|3110.2|3106.2|3109.2|3104.7|0
1607696400000|2020-12-11 14:20:00|3110.7|3106.7|3111.7|3105.7|3111.7|3107.7|3110.7|3105.7|0
1607696700000|2020-12-11 14:25:00|3110.7|3105.2|3110.7|3104.7|3110.7|3107.2|3110.7|3104.2|0
1607697000000|2020-12-11 14:30:00|3111.2|3105.2|3112.7|3108.7|3112.7|3108.7|3111.2|3105.2|25
1607697300000|2020-12-11 14:35:00|3113.2|3108.2|3112.2|3105.2|3113.2|3109.2|3112.2|3105.2|3
1607697600000|2020-12-11 14:40:00|3111.7|3105.7|3108.2|3102.2|3111.7|3105.7|3108.2|3101.7|0
1607697900000|2020-12-11 14:45:00|3108.7|3102.7|3109.2|3105.2|3109.2|3105.2|3108.7|3102.7|0
1607698200000|2020-12-11 14:50:00|3109.7|3104.7|3111.7|3107.7|3111.7|3107.7|3109.7|3104.7|0
1607698500000|2020-12-11 14:55:00|3112.2|3107.2|3113.2|3104.2|3113.2|3107.2|3112.2|3104.2|0
1607698800000|2020-12-11 15:00:00|3112.7|3104.7|3112.7|3108.7|3112.7|3108.7|3112.2|3104.7|0
1607699100000|2020-12-11 15:05:00|3113.2|3108.2|3113.2|3108.2|3113.2|3109.2|3113.2|3106.7|0
1607699400000|2020-12-11 15:10:00|3113.7|3108.7|3114.7|3110.7|3114.7|3110.7|3113.7|3108.7|0
1607699700000|2020-12-11 15:15:00|3115.2|3111.2|3116.7|3111.7|3116.7|3112.7|3115.2|3110.7|0
1607700000000|2020-12-11 15:20:00||3111.2||3111.7||3111.7||3111.2|0
1607700300000|2020-12-11 15:25:00|3117.2|3111.2|3117.7|3113.7|3117.7|3113.7|3117.2|3111.2|0
1607700600000|2020-12-11 15:30:00||3113.2||3112.2||3113.2||3111.7|0
1607700900000|2020-12-11 15:35:00||3111.7||3111.7||3113.2||3111.7|0
1607701200000|2020-12-11 15:40:00||3112.2||3111.2||3112.2||3111.2|0
1607701500000|2020-12-11 15:45:00|3117.2|3110.7|3111.7|3105.7|3117.2|3110.7|3111.7|3105.2|2
1607701800000|2020-12-11 15:50:00|3111.2|3105.2|3110.7|3104.7|3111.2|3106.2|3110.7|3104.7|0
1607702100000|2020-12-11 15:55:00||3105.2||3103.7||3106.2||3103.7|0
1607702400000|2020-12-11 16:00:00||3104.2||3105.2||3105.7||3103.7|0
1607702700000|2020-12-11 16:05:00|3110.2|3104.7|3109.7|3103.7|3110.2|3105.7|3109.7|3103.7|0
1607703000000|2020-12-11 16:10:00|3107.2|3103.2|3107.2|3103.7|3107.2|3104.2|3107.2|3103.2|0
1607703300000|2020-12-11 16:15:00|3106.7|3103.2|3107.2|3103.7|3107.2|3104.2|3106.7|3102.7|0
1607703600000|2020-12-11 16:20:00|3106.7|3103.2|3106.7|3102.7|3107.2|3104.2|3106.7|3102.7|0
1607703900000|2020-12-11 16:25:00|3107.2|3103.2|3111.7|3097.7|3113.2|3104.7|3106.7|3097.7|3
1607704200000|2020-12-11 16:30:00|3111.2|3098.2|3111.7|3101.2|3114.2|3102.2|3109.7|3095.7|0
1607704500000|2020-12-11 16:35:00|3113.2|3102.2|3122.7|3093.2|3123.2|3102.2|3111.7|3084.2|0
1607704800000|2020-12-11 16:40:00|3124.7|3075.7|3124.7|3092.7|3124.7|3093.7|3124.7|3075.7|0
1607705100000|2020-12-11 16:45:00||3086.2||3092.2||3092.2||3085.2|0
1607705400000|2020-12-11 16:50:00||3085.2||3092.7||3092.7||3085.2|0
1607706000000|2020-12-11 17:00:00||3085.7||3091.2||3091.2||3085.7|0
1607706300000|2020-12-11 17:05:00||3091.7||3091.7||3091.7||3091.2|0
1607706600000|2020-12-11 17:10:00|3124.2|3075.7|3124.2|3084.2|3124.2|3090.2|3124.2|3075.7|0
1607706900000|2020-12-11 17:15:00|3123.7|3077.2|3123.7|3084.7|3123.7|3084.7|3123.7|3077.2|0
1607707200000|2020-12-11 17:20:00|3124.7|3085.2|3123.2|3086.2|3124.7|3086.2|3123.2|3085.2|0
1607707500000|2020-12-11 17:25:00|3124.7||3122.7||3124.7||3122.7||0
1607707800000|2020-12-11 17:30:00|3122.2|3079.7|3121.2|3086.2|3122.2|3086.2|3121.2|3079.7|0
1607708100000|2020-12-11 17:35:00|3120.7|3075.7|3120.7|3084.7|3120.7|3084.7|3120.7|3075.7|0
1607708400000|2020-12-11 17:40:00|3120.2|3085.2|3120.2|3086.2|3120.2|3086.2|3120.2|3075.7|0
1607708700000|2020-12-11 17:45:00|3124.7|3079.7|3119.2|3087.2|3124.7|3087.2|3119.2|3079.7|0
1607709300000|2020-12-11 17:55:00|3124.7|3087.7|3124.7|3087.7|3124.7|3087.7|3124.7|3087.7|0
1607709600000|2020-12-11 18:00:00|3124.2|3075.7|3124.2|3088.7|3124.2|3088.7|3124.2|3075.7|0
1607709900000|2020-12-11 18:05:00|3123.7|3075.7|3123.2|3089.7|3124.7|3089.7|3123.2|3075.7|0
1607710200000|2020-12-11 18:10:00|3122.7|3082.7|3122.7|3091.7|3124.7|3091.7|3122.2|3075.7|0
1607710500000|2020-12-11 18:15:00|3124.7|3084.7|3124.7|3092.2|3124.7|3092.2|3124.7|3084.7|0
1607710800000|2020-12-11 18:20:00||3085.7||3092.2||3092.2||3085.7|0
1607711100000|2020-12-11 18:25:00||3092.7||3093.2||3093.2||3092.7|0
1607712300000|2020-12-11 18:45:00||3075.7||3094.2||3094.2||3075.7|0
1607712600000|2020-12-11 18:50:00||3087.2||3095.7||3095.7||3075.7|0
1607712900000|2020-12-11 18:55:00||3075.7||3096.7||3096.7||3075.7|0
1607713200000|2020-12-11 19:00:00||3075.7||3097.2||3097.2||3075.7|0
1607713800000|2020-12-11 19:10:00||3090.2||3098.2||3098.2||3075.7|0
1607714100000|2020-12-11 19:15:00||3098.7||3099.2||3099.2||3098.7|0
1607714400000|2020-12-11 19:20:00||3066.7||3099.7||3099.7||3066.7|0
1607714700000|2020-12-11 19:25:00||3092.7||3093.2||3093.2||3092.7|0
1607715000000|2020-12-11 19:30:00||3066.7||3099.7||3099.7||3066.7|0
1607715300000|2020-12-11 19:35:00||3066.7||3099.7||3099.7||3066.7|0
1607715600000|2020-12-11 19:40:00||3066.7||3099.7||3099.7||3066.7|0
1607715900000|2020-12-11 19:45:00||3066.7||3099.7||3099.7||3066.7|0
1607716200000|2020-12-11 19:50:00|3112.7|3093.2|3112.7|3098.7|3112.7|3098.7|3112.7|3066.7|0
1607716500000|2020-12-11 19:55:00||3092.2||3097.7||3097.7||3092.2|0
1607716800000|2020-12-11 20:00:00||3098.2||3098.2||3098.2||3098.2|0
1607717100000|2020-12-11 20:05:00||3091.2||3092.2||3092.2||3066.7|0
1607717400000|2020-12-11 20:10:00||3066.7||3093.2||3093.2||3066.7|0
1607717700000|2020-12-11 20:15:00|3124.7|3093.7|3124.7|3094.2|3124.7|3094.2|3124.7|3086.7|0
1607718000000|2020-12-11 20:20:00||3087.2||3095.2||3095.2||3066.7|0
1607718300000|2020-12-11 20:25:00||3066.7||3098.2||3098.2||3066.7|0
1607718600000|2020-12-11 20:30:00||3091.2||3099.7||3099.7||3066.7|0
1607718900000|2020-12-11 20:35:00||3066.7||3099.7||3099.7||3066.7|0
1607719200000|2020-12-11 20:40:00||3066.7||3094.7||3100.7||3066.7|0
1607719500000|2020-12-11 20:45:00||3066.7||3097.2||3097.7||3066.7|0
1607719800000|2020-12-11 20:50:00||3066.7||3097.7||3098.7||3066.7|0
1607720100000|2020-12-11 20:55:00||3091.2||3098.2||3098.2||3091.2|0
1607929200000|2020-12-14 07:00:00|3137.7|3095.2|3137.2|3072.7|3137.7|3096.7|3136.2|3070.7|0
1607930400000|2020-12-14 07:20:00|3137.7|3073.2|3137.2|3073.2|3137.7|3073.2|3137.2|3073.2|0
1607931300000|2020-12-14 07:35:00|3137.7|3086.2|3137.7|3089.2|3137.7|3089.2|3137.7|3086.2|0
1607931900000|2020-12-14 07:45:00||3091.2||3108.7||3108.7||3091.2|0
1607932500000|2020-12-14 07:55:00|3137.2||3125.7||3137.7||3125.2||0
1607932800000|2020-12-14 08:00:00|3128.7|3109.7|3114.2|3107.7|3131.7|3110.2|3111.7|3099.7|1
1607933100000|2020-12-14 08:05:00|3114.7|3108.2|3105.2|3098.7|3116.2|3111.7|3105.2|3098.7|0
1607933400000|2020-12-14 08:10:00|3104.7|3099.2|3101.2|3096.7|3104.7|3100.7|3101.2|3095.7|0
1607933700000|2020-12-14 08:15:00|3100.7|3096.2|3099.2|3092.2|3100.7|3096.7|3099.2|3091.7|10
1607934000000|2020-12-14 08:20:00|3098.7|3091.7|3097.2|3091.2|3098.7|3094.2|3097.2|3090.7|0
1607934300000|2020-12-14 08:25:00|3096.7|3091.7|3096.2|3090.2|3096.7|3093.2|3096.2|3089.2|2
1607934600000|2020-12-14 08:30:00|3095.7|3089.7|3095.2|3088.7|3095.7|3091.2|3095.2|3087.7|0
1607934900000|2020-12-14 08:35:00|3094.7|3089.2|3094.2|3087.2|3094.7|3090.2|3094.2|3087.2|0
1607935200000|2020-12-14 08:40:00|3093.7|3086.7|3093.2|3087.2|3093.7|3088.2|3093.2|3086.7|0
1607935500000|2020-12-14 08:45:00|3091.2|3087.7|3091.2|3087.7|3091.2|3088.2|3090.7|3086.2|0
1607935800000|2020-12-14 08:50:00|3090.7|3087.2|3091.7|3087.2|3092.2|3088.7|3090.7|3086.7|2
1607936100000|2020-12-14 08:55:00|3092.2|3087.7|3093.2|3089.2|3093.7|3090.2|3090.7|3086.2|0
1607936400000|2020-12-14 09:00:00|3093.7|3089.7|3096.7|3092.7|3096.7|3092.7|3093.7|3089.7|0
1607936700000|2020-12-14 09:05:00|3096.2|3092.2|3096.7|3091.7|3097.2|3092.7|3096.2|3091.7|0
1607937000000|2020-12-14 09:10:00|3095.7|3091.2|3095.7|3088.7|3095.7|3091.2|3095.7|3088.7|1
1607937300000|2020-12-14 09:15:00|||||||||523
1607937600000|2020-12-14 09:20:00|3094.7|3088.2|3089.2|3085.7|3094.7|3088.2|3089.2|3085.2|0
1607937900000|2020-12-14 09:25:00|3089.7|3086.2|3091.7|3087.7|3091.7|3087.7|3089.7|3086.2|13
1607938200000|2020-12-14 09:30:00|3092.2|3088.2|3094.2|3090.2|3094.2|3090.2|3091.7|3088.2|0
1607938500000|2020-12-14 09:35:00|3093.7|3090.7|3095.2|3091.2|3095.7|3091.2|3093.7|3090.2|0
1607938800000|2020-12-14 09:40:00|3095.7|3090.7|3094.7|3090.7|3095.7|3090.7|3094.7|3090.7|3
1607939100000|2020-12-14 09:45:00|3095.2|3091.2|3097.2|3093.2|3097.7|3093.2|3095.2|3091.2|0
1607939400000|2020-12-14 09:50:00|3097.7|3091.2|3096.2|3092.2|3097.7|3092.2|3096.2|3091.2|5
1607939700000|2020-12-14 09:55:00|3096.7|3091.7|3097.2|3092.7|3097.2|3092.7|3096.2|3091.7|0
1607940000000|2020-12-14 10:00:00|3097.7|3093.2|3098.2|3094.2|3098.7|3094.2|3097.7|3093.2|0
1607940300000|2020-12-14 10:05:00|3098.7|3094.7|3098.2|3094.2|3098.7|3095.2|3098.2|3094.2|0
1607940600000|2020-12-14 10:10:00|3097.7|3093.7|3097.7|3093.7|3097.7|3094.2|3097.7|3093.2|0
1607940900000|2020-12-14 10:15:00|3098.2|3094.2|3098.2|3094.2|3098.7|3094.7|3098.2|3094.2|0
1607941200000|2020-12-14 10:20:00|3097.7|3093.7|3097.7|3091.2|3097.7|3093.7|3097.7|3091.2|0
1607941500000|2020-12-14 10:25:00|3097.2|3091.7|3097.2|3091.2|3097.2|3093.2|3097.2|3091.2|0
1607941800000|2020-12-14 10:30:00||3090.7||3091.2||3091.7||3090.7|0
1607942100000|2020-12-14 10:35:00|3096.7|3090.7|3096.2|3090.2|3096.7|3090.7|3096.2|3089.2|0
1607942400000|2020-12-14 10:40:00|3095.7|3089.7|3095.2|3089.2|3095.7|3090.2|3095.2|3088.7|0
1607942700000|2020-12-14 10:45:00||3088.7||3089.2||3090.7||3088.7|0
1607943000000|2020-12-14 10:50:00|3095.7|3089.7|3095.7|3090.7|3096.2|3092.2|3095.7|3089.7|0
1607943300000|2020-12-14 10:55:00||3090.2||3089.7||3092.2||3089.7|20
1607943600000|2020-12-14 11:00:00|3095.2|3090.2|3095.2|3090.7|3095.2|3091.7|3095.2|3090.2|0
1607943900000|2020-12-14 11:05:00|3095.7|3091.2|3096.7|3091.7|3096.7|3092.7|3095.7|3091.2|0
1607944200000|2020-12-14 11:10:00|3096.2|3091.2|3095.7|3090.2|3096.2|3092.7|3095.7|3090.2|0
1607944500000|2020-12-14 11:15:00|3095.2|3089.7|3094.7|3087.7|3095.2|3089.7|3094.7|3087.7|0
1607944800000|2020-12-14 11:20:00|3094.2|3088.2|3093.7|3087.7|3094.2|3088.7|3093.7|3087.7|0
1607945100000|2020-12-14 11:25:00||3087.2||3089.2||3089.2||3087.2|0
1607945400000|2020-12-14 11:30:00|3094.2|3089.7|3094.2|3089.7|3094.2|3090.7|3094.2|3089.7|0
1607945700000|2020-12-14 11:35:00|3094.7|3090.2|3096.2|3091.7|3096.2|3092.7|3094.7|3090.2|0
1607946000000|2020-12-14 11:40:00|3095.7|3091.2|3095.7|3091.7|3095.7|3092.2|3095.7|3091.2|0
1607946300000|2020-12-14 11:45:00|3096.2|3091.2|3096.7|3092.2|3097.2|3094.7|3096.2|3091.2|4
1607946600000|2020-12-14 11:50:00|3097.2|3091.7|3097.2|3092.7|3097.7|3093.7|3097.2|3091.7|0
1607947200000|2020-12-14 12:00:00|3102.2|3090.7|3102.2|3095.7|3103.7|3095.7|3099.7|3089.7|0
1607947500000|2020-12-14 12:05:00||3096.2||3095.7||3096.7||3095.7|0
1607947800000|2020-12-14 12:10:00|3101.2|3095.2|3100.2|3094.2|3101.2|3095.2|3100.2|3094.2|0
1607948100000|2020-12-14 12:15:00|3100.7|3094.7|3100.7|3096.7|3100.7|3096.7|3100.7|3094.7|0
1607948400000|2020-12-14 12:20:00|3101.2|3097.2|3101.2|3096.7|3101.7|3097.7|3101.2|3096.7|0
1607948700000|2020-12-14 12:25:00|3100.7|3096.2|3100.7|3096.7|3100.7|3097.2|3100.7|3096.2|0
1607949000000|2020-12-14 12:30:00|3101.2|3097.2|3104.2|3101.7|3104.2|3101.7|3101.2|3097.2|2
1607949300000|2020-12-14 12:35:00|3103.7|3098.7|3104.2|3100.2|3104.7|3100.2|3103.7|3098.7|22
1607949600000|2020-12-14 12:40:00|3103.7|3099.7|3103.7|3098.7|3103.7|3100.2|3103.7|3098.7|0
1607949900000|2020-12-14 12:45:00|3103.2|3098.2|3102.7|3097.2|3103.2|3098.2|3102.7|3097.2|0
1607950200000|2020-12-14 12:50:00|3102.2|3096.7|3101.7|3096.7|3102.2|3096.7|3101.7|3096.7|0
1607950500000|2020-12-14 12:55:00|3101.2||3101.2||3101.2||3101.2||0
1607950800000|2020-12-14 13:00:00|3100.7|3096.2|3100.7|3096.7|3100.7|3096.7|3100.7|3095.7|0
1607951100000|2020-12-14 13:05:00|3101.2|3096.2|3101.2|3097.7|3101.2|3097.7|3101.2|3096.2|0
1607951400000|2020-12-14 13:10:00|3101.7|3097.2|3101.2|3096.7|3102.2|3098.2|3101.2|3096.7|0
1607951700000|2020-12-14 13:15:00|3100.7|3096.2|3100.7|3097.2|3100.7|3097.2|3100.7|3095.7|0
1607952000000|2020-12-14 13:20:00|3101.2|3096.7|3101.2|3096.7|3101.2|3097.2|3101.2|3096.2|1
1607952300000|2020-12-14 13:25:00|3101.7|3097.2|3101.2|3094.7|3101.7|3097.7|3101.2|3094.7|0
1607952600000|2020-12-14 13:30:00|3100.2|3095.2|3099.2|3093.2|3100.2|3095.2|3099.2|3092.7|0
1607952900000|2020-12-14 13:35:00||3092.7||3094.2||3094.2||3092.7|0
1607953200000|2020-12-14 13:40:00||3094.7||3093.7||3095.2||3093.2|0
1607953500000|2020-12-14 13:45:00|3097.7|3094.7|3098.7|3094.2|3098.7|3094.7|3096.2|3094.2|0
1607953800000|2020-12-14 13:50:00|3099.2|3094.7|3100.2|3093.7|3100.2|3096.2|3098.7|3093.7|10
1607954100000|2020-12-14 13:55:00|3099.7|3094.2|3099.7|3093.7|3099.7|3094.2|3099.7|3093.2|0
1607954400000|2020-12-14 14:00:00||3094.2||3095.2||3095.7||3094.2|0
1607954700000|2020-12-14 14:05:00|3100.2|3095.7|3100.7|3097.2|3101.2|3097.2|3100.2|3095.7|0
1607955000000|2020-12-14 14:10:00|3101.2|3096.7|3100.7|3095.7|3101.2|3096.7|3100.7|3095.2|0
1607955300000|2020-12-14 14:15:00||3095.2||3095.7||3095.7||3094.7|0
1607955600000|2020-12-14 14:20:00|3101.2|3095.2|3102.2|3097.7|3102.2|3098.2|3101.2|3095.2|0
1607955900000|2020-12-14 14:25:00|3101.7|3097.2|3101.7|3096.2|3101.7|3097.7|3101.7|3095.7|0
1607956200000|2020-12-14 14:30:00|3102.2|3096.7|3103.2|3099.2|3103.2|3099.2|3101.7|3095.7|0
1607956500000|2020-12-14 14:35:00|3103.7|3099.7|3111.7|3107.7|3111.7|3107.7|3103.7|3099.7|13
1607956800000|2020-12-14 14:40:00|3111.2|3107.2|3111.7|3108.2|3111.7|3108.2|3109.7|3106.2|3
1607957100000|2020-12-14 14:45:00|3113.2|3107.7|3112.7|3107.7|3113.7|3109.2|3112.7|3107.7|0
1607957400000|2020-12-14 14:50:00||3107.2||3107.7||3108.2||3105.7|0
1607957700000|2020-12-14 14:55:00|3113.2|3108.2|3113.2|3106.2|3113.7|3109.7|3113.2|3106.2|0
1607958000000|2020-12-14 15:00:00|3112.2|3105.7|3113.7|3109.7|3113.7|3109.7|3112.2|3105.7|0
1607958300000|2020-12-14 15:05:00|3114.2|3110.7|3114.2|3110.2|3114.7|3110.7|3112.2|3108.2|1
1607958600000|2020-12-14 15:10:00|3114.7|3109.7|3117.7|3113.2|3118.2|3114.2|3114.7|3109.7|0
1607958900000|2020-12-14 15:15:00|3117.2|3112.7|3119.7|3115.2|3119.7|3115.2|3117.2|3111.7|2
1607959200000|2020-12-14 15:20:00|3120.2|3115.7|3124.2|3119.7|3124.2|3120.2|3120.2|3115.7|0
1607959500000|2020-12-14 15:25:00|3124.7|3120.2|3124.2|3118.7|3125.2|3121.7|3124.2|3118.7|0
1607959800000|2020-12-14 15:30:00|3124.7|3118.2|3122.2|3115.7|3125.2|3120.7|3122.2|3115.7|0
1607960100000|2020-12-14 15:35:00||3116.2||3116.2||3117.7||3116.2|0
1607960400000|2020-12-14 15:40:00|3122.7|3116.7|3121.7|3117.7|3123.2|3119.2|3121.2|3116.7|0
1607960700000|2020-12-14 15:45:00|3122.2|3117.2|3125.7|3121.7|3125.7|3121.7|3121.2|3117.2|12
1607961000000|2020-12-14 15:50:00|3126.2|3122.2|3129.2|3124.7|3129.7|3125.7|3126.2|3122.2|0
1607961300000|2020-12-14 15:55:00||3125.2||3124.2||3125.2||3123.7|1
1607961600000|2020-12-14 16:00:00||3123.7||3123.7||3124.7||3123.2|0
1607961900000|2020-12-14 16:05:00||3123.2||3123.7||3124.7||3122.2|0
1607962200000|2020-12-14 16:10:00|3129.7|3123.2|3128.7|3122.2|3133.2|3123.7|3128.7|3112.7|0
1607962500000|2020-12-14 16:15:00||3122.7||3121.7||3124.2||3121.7|1
1607962800000|2020-12-14 16:20:00|3128.2|3122.2|3127.7|3121.7|3128.2|3122.7|3127.7|3121.2|0
1607963100000|2020-12-14 16:25:00|3128.2|3121.2|3129.7|3117.7|3131.2|3121.7|3128.2|3116.2|21
1607963400000|2020-12-14 16:30:00|3130.2|3118.2|3125.7|3109.7|3130.7|3119.2|3124.7|3109.7|0
1607963700000|2020-12-14 16:35:00|3126.2|3110.2|3126.2|3110.7|3126.2|3114.7|3126.2|3107.7|0
1607964000000|2020-12-14 16:40:00||3110.2||3086.7||3110.2||3086.7|0
1607964300000|2020-12-14 16:45:00||3106.2||3086.7||3109.2||3086.7|0
1607969100000|2020-12-14 18:05:00||3104.7||3099.2||3105.7||3086.7|0
1607969700000|2020-12-14 18:15:00||3092.2||3099.7||3099.7||3092.2|0
1607970300000|2020-12-14 18:25:00||3086.7||3100.2||3100.2||3086.7|0
1607970600000|2020-12-14 18:30:00||3093.2||3101.7||3101.7||3086.7|0
1607971500000|2020-12-14 18:45:00||3094.2||3102.2||3102.2||3094.2|0
1607972100000|2020-12-14 18:55:00||3095.2||3102.7||3102.7||3095.2|0
1607972400000|2020-12-14 19:00:00||3095.7||3104.2||3104.2||3086.7|0
1607973000000|2020-12-14 19:10:00||3097.2||3098.2||3098.2||3097.2|0
1607973300000|2020-12-14 19:15:00||3091.7||3099.2||3099.2||3091.7|0
1607974200000|2020-12-14 19:30:00|3125.7||3125.7||3125.7||3125.7||0
1607974500000|2020-12-14 19:35:00|3126.2|3092.2|3125.7|3099.7|3126.2|3099.7|3125.7|3092.2|0
1607974800000|2020-12-14 19:40:00|3126.2|3092.7|3126.2|3100.2|3126.2|3100.2|3126.2|3092.7|0
1607975100000|2020-12-14 19:45:00|3125.7|3093.2|3126.2|3101.2|3126.2|3101.2|3125.7|3093.2|0
1607975700000|2020-12-14 19:55:00||3086.7||3101.7||3101.7||3086.7|0
1607976600000|2020-12-14 20:10:00||3086.7||3095.7||3095.7||3086.7|0
1607977200000|2020-12-14 20:20:00||3086.7||3096.2||3096.2||3086.7|0
1607977800000|2020-12-14 20:30:00|3125.7|3086.7|3125.7|3096.7|3125.7|3096.7|3125.7|3086.7|0
1607978100000|2020-12-14 20:35:00||3089.7||3097.2||3097.2||3089.7|0
1607978400000|2020-12-14 20:40:00||3090.2||3100.7||3100.7||3086.7|0
1607978700000|2020-12-14 20:45:00||3086.7||3099.7||3099.7||3086.7|0
1607979000000|2020-12-14 20:50:00||3086.7||3094.7||3100.2||3086.7|0
1607979300000|2020-12-14 20:55:00|3126.2|3087.7|3126.2|3095.7|3126.2|3095.7|3126.2|3086.7|0
1608015600000|2020-12-15 07:00:00|3142.2|3092.2|3125.2|3085.7|3143.7|3093.7|3125.2|3085.7|0
1608017700000|2020-12-15 07:35:00||3086.2||3098.7||3102.2||3086.2|0
1608018000000|2020-12-15 07:40:00||3099.2||3098.7||3099.2||3086.2|0
1608018300000|2020-12-15 07:45:00||3099.2||3098.7||3099.2||3098.7|0
1608018600000|2020-12-15 07:50:00||3099.2||3098.7||3100.7||3098.7|0
1608018900000|2020-12-15 07:55:00|3124.7|3099.2|3125.2|3098.7|3125.2|3102.2|3122.2|3098.7|0
1608019200000|2020-12-15 08:00:00|3124.7|3099.7|3118.2|3113.7|3124.7|3115.2|3113.7|3099.7|0
1608019500000|2020-12-15 08:05:00|3117.7|3114.2|3115.7|3111.7|3117.7|3114.2|3113.7|3105.7|14
1608019800000|2020-12-15 08:10:00|3114.7|3111.2|3111.7|3105.2|3114.7|3111.7|3111.7|3104.2|1
1608020100000|2020-12-15 08:15:00|3111.2|3104.7|3108.2|3101.2|3111.7|3107.2|3108.2|3101.2|0
1608020400000|2020-12-15 08:20:00|3108.7|3100.7|3108.2|3102.7|3111.7|3107.2|3108.2|3100.2|16
1608020700000|2020-12-15 08:25:00|3108.7|3103.2|3107.7|3103.7|3110.7|3106.2|3107.7|3102.2|0
1608021000000|2020-12-15 08:30:00|3108.2|3104.2|3113.2|3107.7|3113.7|3109.2|3108.2|3103.7|0
1608021300000|2020-12-15 08:35:00|3113.7|3108.2|3113.7|3109.7|3114.7|3110.7|3113.7|3108.2|0
1608021600000|2020-12-15 08:40:00|3113.2|3109.2|3107.5|3100.5|3113.2|3109.2|3107.5|3100.5|0
1608021900000|2020-12-15 08:45:00|3107|3101|3103.5|3096.5|3107|3101.5|3103.5|3096|21
1608022200000|2020-12-15 08:50:00|3103|3096|3101.5|3096.5|3103|3096.5|3101.5|3094.5|0
1608022500000|2020-12-15 08:55:00|3102|3097|3104.5|3100.5|3105|3101.5|3102|3097|0
1608022800000|2020-12-15 09:00:00|3104|3100|3104|3098.5|3106|3102|3104|3097.5|0
1608023100000|2020-12-15 09:05:00||3098||3097.5||3099.5||3097|444
1608023400000|2020-12-15 09:10:00|3103.5|3097|3103|3099|3103.5|3099|3103|3097|0
1608023700000|2020-12-15 09:15:00||3098.5||3098||3098.5||3097|0
1608024000000|2020-12-15 09:20:00||3097.5||3098.5||3098.5||3096.5|0
1608024300000|2020-12-15 09:25:00|3103.5|3099|3104|3098.5|3104.5|3100.5|3103.5|3098.5|0
1608024600000|2020-12-15 09:30:00|3104.5|3099|3104.5|3100|3105|3101|3104|3099|0
1608024900000|2020-12-15 09:35:00|3105|3100.5|3105|3101|3105|3101|3104|3100|0
1608025200000|2020-12-15 09:40:00|3104.5|3100.5|3106|3101.5|3106|3102|3104.5|3100.5|0
1608025500000|2020-12-15 09:45:00|3106.5|3102|3110|3106|3110|3106|3106|3102|0
1608025800000|2020-12-15 09:50:00|3110.5|3106.5|3111|3107|3111.5|3107.5|3110.5|3106|1
1608026100000|2020-12-15 09:55:00|3111.5|3107.5|3111.5|3108|3113|3109.5|3111.5|3107|0
1608026400000|2020-12-15 10:00:00|3112|3107.5|3111|3106|3112|3108|3111|3106|0
1608026700000|2020-12-15 10:05:00||3106.5||3106||3107||3105.5|0
1608027000000|2020-12-15 10:10:00|3110.5|3106.5|3111|3107|3111|3107|3110|3106|0
1608027300000|2020-12-15 10:15:00|3111.5|3107.5|3112|3107.5|3112|3108|3111.5|3107|0
1608027600000|2020-12-15 10:20:00||3108||3107.5||3108.5||3107.5|0
1608027900000|2020-12-15 10:25:00|3111.5|3107|3111|3107|3111.5|3107|3111|3106|0
1608028200000|2020-12-15 10:30:00|3110.5|3106.5|3109|3102.5|3110.5|3106.5|3109|3102.5|0
1608028500000|2020-12-15 10:35:00||3102||3104||3104||3102|0
1608028800000|2020-12-15 10:40:00|3109.5|3104.5|3109.5|3104.5|3110|3106|3109.5|3104.5|0
1608029100000|2020-12-15 10:45:00|3110|3105|3110.5|3106.5|3110.5|3106.5|3110|3105|0
1608029400000|2020-12-15 10:50:00|3111|3106|3112|3107.5|3112.5|3108|3111|3106|0
1608029700000|2020-12-15 10:55:00|3112.5|3108|3113.5|3109|3113.5|3109|3112.5|3108|3
1608030000000|2020-12-15 11:00:00|3114|3109.5|3114|3110|3114.5|3110|3113.5|3109|0
1608030300000|2020-12-15 11:05:00|3114.5|3109.5|3114|3109.5|3114.5|3109.5|3114|3109.5|0
1608030600000|2020-12-15 11:10:00|3114.5|3110|3115|3111.5|3115|3111.5|3114.5|3110|2
1608030900000|2020-12-15 11:15:00|3115.5|3112|3118.5|3114.5|3118.5|3114.5|3115.5|3112|0
1608031200000|2020-12-15 11:20:00|3118|3114|3117.5|3113|3118|3114|3117.5|3113|0
1608031500000|2020-12-15 11:25:00|3117|3112.5|3116.5|3111.5|3117.5|3113.5|3116.5|3111.5|0
1608031800000|2020-12-15 11:30:00|3116|3111|3115.5|3111|3116|3111.5|3115.5|3109.5|0
1608032100000|2020-12-15 11:35:00|3115|3110.5|3115|3110.5|3115|3111|3115|3110|0
1608032400000|2020-12-15 11:40:00|3114.5|3110|3114|3110|3114.5|3110|3113.5|3108|0
1608032700000|2020-12-15 11:45:00|3114.5|3109.5|3114|3109.5|3114.5|3109.5|3114|3109.5|100
1608033000000|2020-12-15 11:50:00|3113.5|3109|3112.5|3107|3113.5|3109|3112.5|3106|2
1608033300000|2020-12-15 11:55:00|3113|3107.5|3113.5|3109|3113.5|3109|3113|3107.5|0
1608033600000|2020-12-15 12:00:00|3118.5|3106.5|3115|3109|3119|3109|3115|3106.5|0
1608033900000|2020-12-15 12:05:00|3115.5|3109.5|3115|3110.5|3115.5|3111|3115|3109.5|0
1608034200000|2020-12-15 12:10:00|3115.5|3111|3115.5|3111|3115.5|3111.5|3113.5|3111|2
1608034500000|2020-12-15 12:15:00|3116|3111.5|3116|3112|3116|3112|3116|3111.5|0
1608034800000|2020-12-15 12:20:00|3116.5|3112.5|3116.5|3112.5|3117|3113|3116.5|3111.5|0
1608035100000|2020-12-15 12:25:00|3117|3112|3116.5|3112.5|3117|3112.5|3116.5|3111.5|0
1608035400000|2020-12-15 12:30:00|3117|3112|3118.5|3114|3118.5|3114|3117|3112|0
1608035700000|2020-12-15 12:35:00|3118|3113.5|3117.5|3113|3118|3113.5|3117.5|3112.5|0
1608036000000|2020-12-15 12:40:00|3118|3113.5|3118|3114|3118|3114|3118|3113.5|0
1608036300000|2020-12-15 12:45:00|3118.5|3114.5|3120|3116|3120|3116|3118.5|3114.5|2
1608036600000|2020-12-15 12:50:00|3119.5|3115.5|3119.5|3116|3119.5|3116|3119.5|3115|0
1608036900000|2020-12-15 12:55:00|3120|3116.5|3121.5|3117.5|3121.5|3117.5|3120|3116.5|1
1608037200000|2020-12-15 13:00:00|3122|3117|3123.5|3120|3123.5|3120|3121.5|3117|0
1608037500000|2020-12-15 13:05:00|3124.5|3120.5|3123|3118.5|3124.5|3121|3123|3118.5|0
1608037800000|2020-12-15 13:10:00|3123.5|3119|3123.5|3117.5|3124|3120.5|3123.5|3117.5|0
1608038100000|2020-12-15 13:15:00||3117||3116.5||3117||3116.5|0
1608038400000|2020-12-15 13:20:00|3123|3116|3121|3117|3123|3117.5|3121|3114.5|0
1608038700000|2020-12-15 13:25:00|3120.5|3116.5|3122.5|3115.5|3123|3116.5|3120.5|3115.5|0
1608039000000|2020-12-15 13:30:00|3122|3113.5|3121.5|3118|3122|3118|3121.5|3113.5|0
1608039300000|2020-12-15 13:35:00|3122|3117.5|3122|3118|3122.5|3118.5|3122|3117|0
1608039600000|2020-12-15 13:40:00|3122.5|3118.5|3123.5|3119.5|3124|3120|3122.5|3118.5|0
1608039900000|2020-12-15 13:45:00|3124|3119|3124.5|3120|3125|3121.5|3124|3118.5|0
1608040200000|2020-12-15 13:50:00|3124|3119.5|3123.5|3119|3124|3119.5|3122|3118|0
1608040500000|2020-12-15 13:55:00|3123|3119.5|3123.5|3119.5|3124|3120|3123|3119.5|0
1608040800000|2020-12-15 14:00:00|3123|3119|3123.5|3119.5|3124|3120|3123|3119|10
1608041100000|2020-12-15 14:05:00|3123|3119|3122|3118|3123|3119|3122|3118|0
1608041400000|2020-12-15 14:10:00|3121.5|3117.5|3125|3116.5|3125.5|3119|3121.5|3115.5|0
1608041700000|2020-12-15 14:15:00||3116||3120.5||3120.5||3116|0
1608042000000|2020-12-15 14:20:00|3125.5|3121|3125|3119|3126|3121.5|3125|3119|0
1608042300000|2020-12-15 14:25:00|3124.5|3118.5|3124.5|3120.5|3124.5|3120.5|3124|3117.5|0
1608042600000|2020-12-15 14:30:00|3124|3120|3124.5|3118|3125|3121|3123|3118|0
1608042900000|2020-12-15 14:35:00|3124|3117.5|3122.5|3118|3124|3119|3120.5|3117|1
1608043200000|2020-12-15 14:40:00|3123|3118.5|3120.5|3116|3123|3119|3120.5|3114|0
1608043500000|2020-12-15 14:45:00|3120|3115.5|3119.5|3115|3120|3116.5|3119|3115|0
1608043800000|2020-12-15 14:50:00|3120|3115.5|3121.5|3117.5|3122|3117.5|3120|3115.5|10
1608044100000|2020-12-15 14:55:00|3121|3117|3122|3118.5|3122.5|3119|3120.5|3116|0
1608044400000|2020-12-15 15:00:00|3122.5|3118|3122|3116.5|3123|3119|3122|3116.5|0
1608044700000|2020-12-15 15:05:00|3121|3116|3121.5|3117.5|3122|3117.5|3121|3114|0
1608045000000|2020-12-15 15:10:00|3122|3118|3123.5|3120|3123.5|3121|3122|3118|0
1608045300000|2020-12-15 15:15:00|3123|3119.5|3123.5|3119.5|3123.5|3120|3123|3119|0
1608045600000|2020-12-15 15:20:00|3123|3119|3127|3121.5|3127.5|3123.5|3123|3119|1
1608045900000|2020-12-15 15:25:00|3126.5|3121|3123|3116.5|3126.5|3121|3123|3116.5|0
1608046200000|2020-12-15 15:30:00|3122.5|3116|3122|3117|3122.5|3117.5|3122|3115|5
1608046500000|2020-12-15 15:35:00|3122.5|3117.5|3122|3117.5|3122.5|3118.5|3122|3117.5|0
1608046800000|2020-12-15 15:40:00|3121.5|3117|3123.5|3118.5|3123.5|3119.5|3121.5|3117|0
1608047100000|2020-12-15 15:45:00|3123|3118|3121.5|3114.5|3123|3118|3121.5|3114.5|0
1608047400000|2020-12-15 15:50:00|3121|3115|3122|3117.5|3122|3117.5|3120.5|3113.5|0
1608047700000|2020-12-15 15:55:00|3122.5|3118|3121.5|3116.5|3123|3119.5|3121.5|3116|6
1608048000000|2020-12-15 16:00:00||3116||3115||3116.5||3114.5|0
1608048300000|2020-12-15 16:05:00|3121|3114.5|3118|3112|3121|3114.5|3118|3111.5|0
1608048600000|2020-12-15 16:10:00|3117.5|3112.5|3117.5|3113|3117.5|3113.5|3117|3110.5|0
1608048900000|2020-12-15 16:15:00|3118|3113.5|3123.5|3112.5|3124|3113.5|3116.5|3100.5|0
1608049200000|2020-12-15 16:20:00|3124|3112|3120|3113.5|3132|3115|3120|3103.5|0
1608049500000|2020-12-15 16:25:00|3119.5|3113|3125.5|3113.5|3126.5|3115|3117.5|3111.5|0
1608049800000|2020-12-15 16:30:00|3127|3108.5|3122.5|3106|3127.5|3113|3121.5|3104|0
1608050100000|2020-12-15 16:35:00|3122|3106.5|3126|3106|3130.5|3110.5|3120|3101|0
1608050400000|2020-12-15 16:40:00|3130|3102|3133|3102.5|3133|3102.5|3130|3099.5|0
1608051300000|2020-12-15 16:55:00||3107.5||3107.5||3107.5||3107.5|1207
1608055200000|2020-12-15 18:00:00|3133.5||3133||3133.5||3133||93
1608055500000|2020-12-15 18:05:00|3133.5||3133.5||3133.5||3133.5||0
1608056400000|2020-12-15 18:20:00||3108||3108||3108||3108|0
1608057300000|2020-12-15 18:35:00||3107.5||3108.5||3108.5||3107.5|0
1608057900000|2020-12-15 18:45:00||3107.5||3109.5||3109.5||3107.5|0
1608058200000|2020-12-15 18:50:00||3107.5||3110||3110||3107.5|0
1608058800000|2020-12-15 19:00:00||3107.5||3107.5||3107.5||3107.5|0
1608063900000|2020-12-15 20:25:00||3114||3108.5||3114.5||3107.5|0
1608064200000|2020-12-15 20:30:00||3107.5||3109||3109||3107.5|0
1608064500000|2020-12-15 20:35:00||3107.5||3109.5||3109.5||3107.5|0
1608064800000|2020-12-15 20:40:00||3107.5||3110.5||3110.5||3107.5|0
1608065100000|2020-12-15 20:45:00||3107.5||3111.5||3111.5||3107.5|0
1608065400000|2020-12-15 20:50:00||3107.5||3108.5||3113.5||3107.5|0
1608065700000|2020-12-15 20:55:00||3107.5||3109.5||3109.5||3107.5|0
1608102000000|2020-12-16 07:00:00|3133.5|3101.5|3133.5|3107.5|3133.5|3107.5|3133.5|3101.5|0
1608105300000|2020-12-16 07:55:00||3108||3122||3124||3107.5|0
1608105600000|2020-12-16 08:00:00|3133|3118.5|3128.5|3123|3133|3125.5|3126.5|3113.5|0
1608105900000|2020-12-16 08:05:00|3129|3123.5|3133.5|3128.5|3135|3130.5|3129|3123.5|0
1608106200000|2020-12-16 08:10:00|3133|3128|3131.5|3124.5|3133|3128|3131.5|3124.5|0
1608106500000|2020-12-16 08:15:00|3132|3126.5|3139.5|3135|3140.5|3136|3132|3126|0
1608106800000|2020-12-16 08:20:00|3140|3135.5|3139.5|3134.5|3141|3137|3137|3134|7
1608107100000|2020-12-16 08:25:00|3140|3135|3140.5|3135.5|3142|3138|3139.5|3134.5|5
1608107400000|2020-12-16 08:30:00|3141|3137|3140.5|3133|3142.5|3138|3140.5|3133|4
1608107700000|2020-12-16 08:35:00|3140|3132.5|3141|3137|3141|3137|3139.5|3132.5|0
1608108000000|2020-12-16 08:40:00|3141.5|3137.5|3140.5|3136.5|3142|3138|3139.5|3135|0
1608108300000|2020-12-16 08:45:00|3141|3137|3142.5|3139|3143|3139|3140.5|3136.5|2
1608108600000|2020-12-16 08:50:00|3143|3139.5|3142|3137|3144|3140|3142|3136.5|0
1608108900000|2020-12-16 08:55:00|3142.5|3137.5|3142|3135.5|3143|3139|3142|3135.5|5
1608109200000|2020-12-16 09:00:00|3141|3136|3141|3136|3141|3136.5|3141|3135|0
1608109500000|2020-12-16 09:05:00|3140.5|3138.5|3142.5|3138.5|3142.5|3138.5|3140.5|3136|10
1608109800000|2020-12-16 09:10:00|3143|3139|3143|3139|3143.5|3139.5|3143|3139|0
1608110100000|2020-12-16 09:15:00|3143.5|3139.5|3144|3139.5|3144.5|3140.5|3143.5|3139.5|0
1608110400000|2020-12-16 09:20:00|3144.5|3140|3143.5|3139|3145|3141.5|3143.5|3139|0
1608110700000|2020-12-16 09:25:00|3143|3138.5|3143|3138|3143.5|3139|3141.5|3137.5|30
1608111000000|2020-12-16 09:30:00|3143.5|3138.5|3147|3142.5|3147|3143|3143.5|3138.5|10
1608111300000|2020-12-16 09:35:00|3147.5|3143|3145.5|3141|3148|3143.5|3145.5|3141|1
1608111600000|2020-12-16 09:40:00|3145|3141.5|3146|3142|3146|3142.5|3145|3141|1
1608111900000|2020-12-16 09:45:00|3145.5|3141.5|3145|3141.5|3146|3141.5|3144.5|3140|7
1608112200000|2020-12-16 09:50:00|3145.5|3141|3143.5|3138.5|3145.5|3141|3143.5|3138.5|0
1608112500000|2020-12-16 09:55:00|3143|3138|3143.5|3139.5|3144|3140|3141.5|3136.5|0
1608112800000|2020-12-16 10:00:00|3144|3139|3144|3140|3144.5|3140|3143.5|3139|0
1608113100000|2020-12-16 10:05:00|3144.5|3140.5|3143.5|3139.5|3145|3140.5|3142.5|3138|1
1608113400000|2020-12-16 10:10:00|3144|3139|3143.5|3139.5|3144|3139.5|3143|3139|0
1608113700000|2020-12-16 10:15:00|3144|3139|3143.5|3138.5|3144|3140|3143|3138.5|0
1608114000000|2020-12-16 10:20:00|3143|3138|3142.5|3138.5|3144|3139.5|3142.5|3138|0
1608114300000|2020-12-16 10:25:00|3143|3139|3145|3140.5|3145.5|3141|3142.5|3138.5|0
1608114600000|2020-12-16 10:30:00|3144.5|3140|3143.5|3138|3144.5|3140|3143.5|3138|0
1608114900000|2020-12-16 10:35:00|3143|3138.5|3143.5|3139.5|3144.5|3140|3142.5|3138.5|45
1608115200000|2020-12-16 10:40:00|3144|3139|3144|3139.5|3144|3140|3143.5|3138.5|0
1608115500000|2020-12-16 10:45:00|3144.5|3140|3144.5|3140.5|3145|3140.5|3144|3139.5|0
1608115800000|2020-12-16 10:50:00|3145|3141|3146.5|3141.5|3146.5|3142.5|3145|3141|0
1608116100000|2020-12-16 10:55:00|3146|3141|3146.5|3142.5|3147|3142.5|3145.5|3141|0
1608116400000|2020-12-16 11:00:00||3142||3142.5||3142.5||3142|0
1608116700000|2020-12-16 11:05:00|3147|3143|3149.5|3145.5|3150|3146|3147|3143|204
1608117000000|2020-12-16 11:10:00|3148.5|3145|3148.5|3144|3148.5|3145|3148|3143.5|0
1608117300000|2020-12-16 11:15:00|3146.5|3143.5|3149.5|3145.5|3150|3145.5|3146.5|3143.5|4676
1608117600000|2020-12-16 11:20:00|3150|3146|3148.5|3144|3150|3146|3147.5|3144|10
1608117900000|2020-12-16 11:25:00|3149|3144.5|3149|3145|3149|3145|3148.5|3144|0
1608118200000|2020-12-16 11:30:00|3149.5|3145.5|3148.5|3144|3149.5|3145.5|3148.5|3143.5|0
1608118500000|2020-12-16 11:35:00|3148|3143.5|3147.5|3143|3148|3143.5|3147.5|3142.5|0
1608118800000|2020-12-16 11:40:00|3147|3142.5|3145|3141|3147|3142.5|3144.5|3140.5|0
1608119100000|2020-12-16 11:45:00|3145.5|3141.5|3146.5|3143|3146.5|3143|3145.5|3141.5|0
1608119400000|2020-12-16 11:50:00|3147|3142.5|3147|3142.5|3147|3143|3147|3142|0
1608119700000|2020-12-16 11:55:00|3146.5|3142|3147|3143|3147|3143|3145|3140.5|1
1608120000000|2020-12-16 12:00:00|3147.5|3142.5|3146|3142.5|3150.5|3142.5|3145.5|3136|0
1608120300000|2020-12-16 12:05:00|3145.5|3142|3145|3141|3145.5|3142|3145|3140|0
1608120600000|2020-12-16 12:10:00|3145.5|3141.5|3145.5|3141.5|3146|3141.5|3145.5|3141|0
1608120900000|2020-12-16 12:15:00|3146|3142|3145.5|3141.5|3146.5|3143|3145.5|3140.5|0
1608121200000|2020-12-16 12:20:00|3146|3141|3146|3142|3146|3142|3146|3140.5|130
1608121500000|2020-12-16 12:25:00|3146.5|3141.5|3146|3142|3146.5|3142.5|3146|3141|0
1608121800000|2020-12-16 12:30:00|3146.5|3141.5|3148|3144|3148|3144|3146.5|3141.5|0
1608122100000|2020-12-16 12:35:00|3148.5|3144.5|3149|3145|3149|3145|3148.5|3144.5|55
1608122400000|2020-12-16 12:40:00|3149.5|3145.5|3148.5|3145.5|3149.5|3146|3148.5|3145|0
1608122700000|2020-12-16 12:45:00|3149|3145|3149.5|3147|3149.5|3147|3149|3145|1
1608123000000|2020-12-16 12:50:00|3151.5|3147.5|3151.5|3148|3151.5|3148.5|3151.5|3147.5|8
1608123300000|2020-12-16 12:55:00|3151|3147.5|3150.5|3145.5|3151|3147.5|3150.5|3145.5|0
1608123600000|2020-12-16 13:00:00|3150|3145|3147.5|3142.5|3150|3145|3147.5|3142.5|0
1608123900000|2020-12-16 13:05:00|3147|3142|3148|3144|3148|3144.5|3146.5|3141.5|0
1608124200000|2020-12-16 13:10:00|3147.5|3143.5|3150|3146|3150.5|3146|3147|3142.5|2
1608124500000|2020-12-16 13:15:00|3149|3145.5|3148|3143|3149|3145.5|3148|3143|0
1608124800000|2020-12-16 13:20:00|3147.5|3142.5|3148|3143|3148|3144|3147|3142.5|0
1608125100000|2020-12-16 13:25:00|3147|3142.5|3147|3138|3147.5|3142.5|3145|3137.5|0
1608125400000|2020-12-16 13:30:00|3147.5|3137.5|3144|3139|3147.5|3141|3144|3136|0
1608125700000|2020-12-16 13:35:00|3143.5|3138.5|3142.5|3138.5|3143.5|3138.5|3141|3135.5|0
1608126000000|2020-12-16 13:40:00|3143|3139|3143.5|3139|3143.5|3139.5|3142.5|3138|0
1608126300000|2020-12-16 13:45:00|3144|3139.5|3144|3139.5|3144|3140|3144|3139.5|0
1608126600000|2020-12-16 13:50:00|3144.5|3140|3146|3141.5|3147|3143|3144.5|3140|0
1608126900000|2020-12-16 13:55:00|3145|3141|3144.5|3140|3145|3141|3144|3140|0
1608127200000|2020-12-16 14:00:00|3144|3139.5|3142.5|3138.5|3144|3139.5|3142.5|3138|0
1608127500000|2020-12-16 14:05:00||3138||3138.5||3138.5||3138|0
1608127800000|2020-12-16 14:10:00|3142|3138|3141.5|3137.5|3142|3138|3141.5|3136.5|6
1608128100000|2020-12-16 14:15:00|3141|3137|3140.5|3136|3141|3137|3140.5|3136|0
1608128400000|2020-12-16 14:20:00|3140|3135.5|3137.5|3133|3140|3135.5|3137.5|3133|0
1608128700000|2020-12-16 14:25:00|3138|3133.5|3140|3136|3140|3136.5|3138|3133|0
1608129000000|2020-12-16 14:30:00|3139.5|3135.5|3139|3135|3141|3136.5|3138|3133|0
1608129300000|2020-12-16 14:35:00|3138.5|3134.5|3138|3134|3139|3135|3136|3133|1
1608129600000|2020-12-16 14:40:00|3137|3133.5|3140.5|3131|3141|3133.5|3137|3130.5|0
1608129900000|2020-12-16 14:45:00|3140|3131.5|3137|3132|3140|3136.5|3137|3131.5|1
1608130200000|2020-12-16 14:50:00|3136.5|3131.5|3135.5|3131|3136.5|3132|3135|3130.5|70
1608130500000|2020-12-16 14:55:00|3135|3131.5|3134.5|3130.5|3135|3131.5|3134.5|3129.5|0
1608130800000|2020-12-16 15:00:00|3134|3131|3139.5|3135.5|3139.5|3135.5|3134|3130|0
1608131100000|2020-12-16 15:05:00|3139|3135|3143|3138.5|3143|3139|3138.5|3134|0
1608131400000|2020-12-16 15:10:00|3142|3138|3139|3134|3142|3138.5|3139|3133.5|0
1608131700000|2020-12-16 15:15:00|3138.5|3133.5|3139|3135.5|3139|3135.5|3138|3133.5|0
1608132000000|2020-12-16 15:20:00|3138|3135|3139.5|3135.5|3139.5|3135.5|3138|3133|0
1608132300000|2020-12-16 15:25:00|3140|3136|3141|3137|3141|3137.5|3140|3135|0
1608132600000|2020-12-16 15:30:00|3141.5|3137.5|3142|3138|3142|3138.5|3141|3136.5|0
1608132900000|2020-12-16 15:35:00|3142.5|3138.5|3142.5|3138|3142.5|3139|3142.5|3137.5|0
1608133200000|2020-12-16 15:40:00|3143|3138.5|3142|3138|3143|3139|3142|3138|0
1608133500000|2020-12-16 15:45:00|3142.5|3138.5|3145.5|3141.5|3145.5|3141.5|3142.5|3138|0
1608133800000|2020-12-16 15:50:00|3145|3141|3144.5|3140.5|3145|3141|3144.5|3140|122
1608134100000|2020-12-16 15:55:00|3145|3140|3144.5|3139.5|3145.5|3142|3144.5|3139.5|0
1608134400000|2020-12-16 16:00:00|3145|3140|3147.5|3143.5|3147.5|3143.5|3145|3140|0
1608134700000|2020-12-16 16:05:00|3148|3144|3149|3145|3149|3145.5|3148|3144|0
1608135000000|2020-12-16 16:10:00|3148.5|3144.5|3148|3143.5|3148.5|3144.5|3148|3143|0
1608135300000|2020-12-16 16:15:00|3148.5|3144|3146.5|3138.5|3150.5|3144|3145|3138|8
1608135600000|2020-12-16 16:20:00|3146|3141|3146|3138.5|3147.5|3141|3144.5|3137.5|1
1608135900000|2020-12-16 16:25:00|3146.5|3139|3149.5|3138|3149.5|3140.5|3145.5|3138|39
1608136200000|2020-12-16 16:30:00|3149|3137.5|3150|3138|3152.5|3138.5|3147|3135.5|0
1608136500000|2020-12-16 16:35:00|3153.5|3138.5|3154|3133.5|3157.5|3139|3152|3132.5|0
1608136800000|2020-12-16 16:40:00|3154.5|3129|3158.5|3129|3158.5|3129|3154.5|3129|0
1608137100000|2020-12-16 16:45:00|3160|3130|3158.5|3130.5|3160|3130.5|3158.5|3130|5
1608137400000|2020-12-16 16:50:00|3159||3159||3159||3158.5||0
1608137700000|2020-12-16 16:55:00|3158.5|3131|3158.5|3129.5|3159.5|3131.5|3158|3123.5|0
1608138000000|2020-12-16 17:00:00|3159.5||3158||3159.5||3157.5||0
1608139200000|2020-12-16 17:20:00|3160.5||3159||3160.5||3158||0
1608140400000|2020-12-16 17:40:00|3158.5|3127.5|3158|3128.5|3158.5|3128.5|3158|3126|0
1608141300000|2020-12-16 17:55:00|3159|3126|3159|3129|3159|3129|3159|3126|0
1608142200000|2020-12-16 18:10:00|3158.5|3126|3158.5|3127.5|3158.5|3127.5|3158.5|3126|0
1608142500000|2020-12-16 18:15:00|3164.5|3124.5|3164.5|3128|3164.5|3128|3164.5|3124.5|0
1608142800000|2020-12-16 18:20:00|3164|3126|3164|3128.5|3164|3128.5|3164|3126|0
1608143100000|2020-12-16 18:25:00|3163.5|3126|3163.5|3126.5|3163.5|3126.5|3163.5|3126|0
1608143400000|2020-12-16 18:30:00|3170.5|3120|3163|3120.5|3170.5|3120.5|3163|3117|0
1608144000000|2020-12-16 18:40:00|3169.5|3118.5|3175|3121.5|3191.5|3121.5|3169.5|3118.5|0
1608144900000|2020-12-16 18:55:00|3174.5|3118.5|3174|3115.5|3174.5|3122|3174|3115.5|0
1608145200000|2020-12-16 19:00:00|3173|3116|3174.5|3114.5|3191.5|3116|3173|3114.5|0
1608145500000|2020-12-16 19:05:00||3112.5||3107.5||3112.5||3107.5|0
1608145800000|2020-12-16 19:10:00|3173.5||3173.5||3173.5||3173.5||0
1608146400000|2020-12-16 19:20:00|3173||3173||3173||3173||0
1608146700000|2020-12-16 19:25:00|3173.5||3172.5||3173.5||3172.5||0
1608147300000|2020-12-16 19:35:00|3172|3108|3171|3108|3173.5|3108|3171|3108|0
1608147600000|2020-12-16 19:40:00|3170.5|3108.5|3170.5|3108.5|3170.5|3108.5|3170.5|3108.5|0
1608148200000|2020-12-16 19:50:00|3173.5|3109|3170|3109|3173.5|3109|3170|3109|0
1608148500000|2020-12-16 19:55:00|3173.5|3109.5|3169|3110|3173.5|3110|3169|3109.5|0
1608149100000|2020-12-16 20:05:00|3173.5|3110.5|3167|3112.5|3173.5|3112.5|3167|3108|0
1608149400000|2020-12-16 20:10:00|3173.5|3113|3166.5|3113|3173.5|3113|3166.5|3113|0
1608149700000|2020-12-16 20:15:00|3166|3111|3163.5|3114.5|3171|3114.5|3163.5|3107.5|0
1608150000000|2020-12-16 20:20:00|3171|3115|3164|3115.5|3171|3115.5|3163|3112.5|0
1608150900000|2020-12-16 20:35:00|3163.5|3112.5|3163.5|3116|3163.5|3116|3163.5|3112.5|0
1608151200000|2020-12-16 20:40:00|3170.5|3116.5|3169.5|3116.5|3173.5|3116.5|3169.5|3116.5|0
1608151500000|2020-12-16 20:45:00|3173.5|3117|3169|3117|3173.5|3117|3169|3117|0
1608151800000|2020-12-16 20:50:00|3168.5|3117.5|3167.5|3117|3173.5|3117.5|3167.5|3117|0
1608152100000|2020-12-16 20:55:00|3173.5||3167.5||3173.5||3166.5||0
1608188400000|2020-12-17 07:00:00|3177|3135|3205.5|3117|3205.5|3135|3175.5|3117|0
1608190200000|2020-12-17 07:30:00||3117.5||3117||3117.5||3117|0
1608190800000|2020-12-17 07:40:00|3198|3117.5|3198.5|3151.5|3198.5|3152.5|3181.5|3117.5|0
1608191100000|2020-12-17 07:45:00|3198|3152.5|3184|3152|3198.5|3153|3183.5|3136|0
1608191400000|2020-12-17 07:50:00|3184.5|3136.5|3195|3140.5|3205.5|3144.5|3184.5|3120.5|0
1608191700000|2020-12-17 07:55:00|3194.5|3133|3169.5|3144|3205|3147|3169|3133|0
1608192000000|2020-12-17 08:00:00|3170.5|3144.5|3167.5|3162|3172.5|3164.5|3164.5|3144.5|0
1608192300000|2020-12-17 08:05:00|3167|3162.5|3161.5|3156.5|3169.5|3165|3161.5|3156.5|2
1608192600000|2020-12-17 08:10:00|3162|3156|3166.5|3160|3167.5|3163|3162|3156|0
1608192900000|2020-12-17 08:15:00|3166|3159.5|3162.5|3157.5|3166|3159.5|3159|3154.5|0
1608193200000|2020-12-17 08:20:00|3163|3158|3172|3167|3172|3167|3159.5|3157|40
1608193500000|2020-12-17 08:25:00|3172.5|3167.5|3169.5|3164|3173|3168|3169|3164|2
1608193800000|2020-12-17 08:30:00|3170|3164.5|3170.5|3164|3172|3167|3169|3164|120
1608194100000|2020-12-17 08:35:00|3170|3163.5|3167.5|3162|3171|3166|3167.5|3162|0
1608194400000|2020-12-17 08:40:00|3168|3162.5|3169.5|3163|3170.5|3164.5|3167.5|3162|0
1608194700000|2020-12-17 08:45:00|3169|3163.5|3167|3162|3169.5|3164|3167|3161.5|0
1608195000000|2020-12-17 08:50:00|3166.5|3161.5|3164|3159|3167|3161.5|3163.5|3157.5|0
1608195300000|2020-12-17 08:55:00|3163.5|3158.5|3162|3157|3164|3158.5|3162|3157|0
1608195600000|2020-12-17 09:00:00|3162.5|3157.5|3163|3157.5|3163.5|3159|3162.5|3157|0
1608195900000|2020-12-17 09:05:00|3163.5|3158|3165|3160.5|3165.5|3160.5|3163|3158|0
1608196200000|2020-12-17 09:10:00|3164.5|3160|3163|3156.5|3165|3160|3162.5|3156.5|0
1608196500000|2020-12-17 09:15:00|3162.5|3156|3165|3159.5|3169|3159.5|3159|3151.5|15
1608196800000|2020-12-17 09:20:00|3164.5|3159|3165|3158.5|3165|3159.5|3164|3158|0
1608197100000|2020-12-17 09:25:00|3164|3158|3163|3156.5|3165|3158.5|3161.5|3156|0
1608197400000|2020-12-17 09:30:00|3163.5|3157|3164|3159.5|3164|3159.5|3163|3157|0
1608197700000|2020-12-17 09:35:00||3159||3158.5||3159.5||3158|0
1608198000000|2020-12-17 09:40:00|3163.5|3158|3162.5|3158|3164|3159|3161|3157.5|0
1608198300000|2020-12-17 09:45:00|3162|3157.5|3162.5|3158|3162.5|3158|3162|3156.5|140
1608198600000|2020-12-17 09:50:00|3163.5|3158.5|3163.5|3157.5|3164.5|3159.5|3163|3157.5|0
1608198900000|2020-12-17 09:55:00|3163|3157|3164|3156|3164|3157.5|3161.5|3156|0
1608199200000|2020-12-17 10:00:00|3163.5|3156.5|3162|3155.5|3164|3157.5|3161.5|3155.5|0
1608199500000|2020-12-17 10:05:00|3162.5|3156|3162|3156|3162.5|3156.5|3161|3155.5|54
1608199800000|2020-12-17 10:10:00|3161|3155.5|3159|3153|3162.5|3155.5|3159|3153|0
1608200100000|2020-12-17 10:15:00|3159.5|3153.5|3161|3155|3161.5|3155|3156|3153.5|11
1608200400000|2020-12-17 10:20:00|3161.5|3155.5|3160.5|3155|3161.5|3155.5|3160|3154.5|0
1608200700000|2020-12-17 10:25:00|3160|3154.5|3158.5|3152.5|3160|3154.5|3158.5|3152|0
1608201000000|2020-12-17 10:30:00|3158|3152|3156.5|3151|3159|3152|3156.5|3150.5|0
1608201300000|2020-12-17 10:35:00|3157.5|3151.5|3157|3152|3157.5|3152.5|3157|3151|0
1608201600000|2020-12-17 10:40:00|3154|3151.5|3156.5|3152.5|3156.5|3152.5|3154|3151.5|16
1608201900000|2020-12-17 10:45:00|3157|3153|3158|3154|3158.5|3154|3157|3152|0
1608202200000|2020-12-17 10:50:00|3159|3153.5|3161|3156.5|3161.5|3156.5|3158.5|3153.5|0
1608202500000|2020-12-17 10:55:00|3162|3157|3162.5|3156.5|3163|3158.5|3161.5|3156.5|0
1608202800000|2020-12-17 11:00:00||3156||3157||3158||3156|0
1608203100000|2020-12-17 11:05:00|3162|3157.5|3162.5|3156|3162.5|3157.5|3161.5|3156|0
1608203400000|2020-12-17 11:10:00|3163.5|3156.5|3164.5|3159.5|3164.5|3159.5|3163|3156.5|0
1608203700000|2020-12-17 11:15:00|3164|3160|3165|3160.5|3165.5|3160.5|3164|3160|0
1608204000000|2020-12-17 11:20:00|3165.5|3161|3167|3162|3167|3162.5|3165.5|3160.5|0
1608204300000|2020-12-17 11:25:00|3167.5|3162.5|3168|3163|3168|3163|3167|3162|0
1608204600000|2020-12-17 11:30:00|3167.5|3162.5|3168|3163|3168|3163.5|3167|3162|9
1608204900000|2020-12-17 11:35:00|3167.5|3162.5|3167.5|3162.5|3167.5|3162.5|3167|3162|0
1608205200000|2020-12-17 11:40:00|3167|3162|3166.5|3160.5|3167.5|3162.5|3166|3160.5|0
1608205500000|2020-12-17 11:45:00|3166|3160|3166|3160.5|3167|3160.5|3165.5|3160|0
1608205800000|2020-12-17 11:50:00|3165.5|3160|3166|3160.5|3166|3160.5|3165.5|3159.5|0
1608206100000|2020-12-17 11:55:00|3165.5|3160|3166|3156.5|3166|3160|3164|3156.5|0
1608206400000|2020-12-17 12:00:00|3169.5|3112.5|3163.5|3158.5|3169.5|3158.5|3163|3112.5|0
1608206700000|2020-12-17 12:05:00|3163|3158|3162|3157|3163|3158|3162|3156.5|0
1608207000000|2020-12-17 12:10:00|3162.5|3157.5|3162.5|3157|3163|3158|3162.5|3157|0
1608207300000|2020-12-17 12:15:00|3163|3157.5|3162|3157|3163|3158|3162|3157|0
1608207600000|2020-12-17 12:20:00|3161.5|3156.5|3162|3157|3162.5|3157.5|3161.5|3156.5|0
1608207900000|2020-12-17 12:25:00|3161.5|3156.5|3163.5|3158.5|3163.5|3158.5|3161.5|3156|0
1608208200000|2020-12-17 12:30:00||3158||3157.5||3158||3157.5|0
1608208500000|2020-12-17 12:35:00|3163|3157|3163|3158|3163.5|3158|3163|3157|0
1608208800000|2020-12-17 12:40:00||3157.5||3157.5||3158||3157|0
1608209100000|2020-12-17 12:45:00|3162.5|3157|3162.5|3157.5|3162.5|3157.5|3162.5|3157|0
1608209400000|2020-12-17 12:50:00||3158||3157||3158||3157|0
1608209700000|2020-12-17 12:55:00|3162|3157.5|3162.5|3157|3162.5|3158|3162|3156.5|0
1608210000000|2020-12-17 13:00:00|3162|3156.5|3162.5|3157.5|3162.5|3158|3162|3156.5|0
1608210300000|2020-12-17 13:05:00|3163|3158|3163.5|3158|3164|3159|3163|3157.5|0
1608210600000|2020-12-17 13:10:00|3164|3158.5|3163.5|3159|3164|3159.5|3163.5|3158|0
1608210900000|2020-12-17 13:15:00|3164|3158|3163.5|3159|3164|3159.5|3163.5|3158|0
1608211200000|2020-12-17 13:20:00|3164|3158|3163.5|3158.5|3164|3158.5|3163.5|3158|0
1608211500000|2020-12-17 13:25:00|3164|3159|3165.5|3156|3165.5|3159.5|3163.5|3156|0
1608211800000|2020-12-17 13:30:00|3166.5|3155|3165|3160|3166.5|3160|3164|3155|0
1608212100000|2020-12-17 13:35:00|3165.5|3160.5|3167.5|3163|3167.5|3163|3165.5|3160.5|0
1608212400000|2020-12-17 13:40:00|3167|3162|3166.5|3161|3167|3162.5|3166.5|3160.5|0
1608212700000|2020-12-17 13:45:00|3167|3161.5|3167|3162|3167.5|3163|3167|3161.5|0
1608213000000|2020-12-17 13:50:00|3166.5|3161|3168|3163|3168|3163.5|3166.5|3161|0
1608213300000|2020-12-17 13:55:00|3168.5|3163.5|3167.5|3163.5|3168.5|3164|3167|3161.5|0
1608213600000|2020-12-17 14:00:00|3167|3162.5|3166.5|3162|3167.5|3163|3166.5|3161.5|0
1608213900000|2020-12-17 14:05:00|3166|3161|3164.5|3159|3166|3161.5|3164.5|3158.5|0
1608214200000|2020-12-17 14:10:00|3165|3159.5|3165|3160.5|3165|3161|3164.5|3159.5|0
1608214500000|2020-12-17 14:15:00|3165.5|3161|3166|3161|3166|3161.5|3165.5|3160|0
1608214800000|2020-12-17 14:20:00|3166.5|3161.5|3167.5|3163|3167.5|3163|3166.5|3161.5|0
1608215100000|2020-12-17 14:25:00|3168|3162|3169.5|3164.5|3170|3166|3168|3162|0
1608215400000|2020-12-17 14:30:00|3169|3164|3171.5|3166.5|3171.5|3167|3166.5|3161|0
1608215700000|2020-12-17 14:35:00|3172|3167|3174.5|3170|3174.5|3171|3172|3166.5|0
1608216000000|2020-12-17 14:40:00|3175|3170.5|3176.5|3172|3176.5|3172|3174.5|3170|0
1608216300000|2020-12-17 14:45:00|3177|3171.5|3176.5|3171.5|3177|3172.5|3176|3171.5|0
1608216600000|2020-12-17 14:50:00|3176|3172|3176|3170|3178|3173.5|3176|3170|82
1608216900000|2020-12-17 14:55:00|3176.5|3169.5|3172|3165.5|3177.5|3169.5|3172|3165.5|32
1608217200000|2020-12-17 15:00:00|3172.5|3166|3173|3167|3174.5|3167|3172|3166|0
1608217500000|2020-12-17 15:05:00|3173.5|3166.5|3173|3166.5|3174.5|3166.5|3171|3165.5|0
1608217800000|2020-12-17 15:10:00|3173.5|3167|3166|3159.5|3173.5|3167.5|3166|3159.5|0
1608218100000|2020-12-17 15:15:00|3165.5|3159|3165|3160|3165.5|3161|3163|3156.5|0
1608218400000|2020-12-17 15:20:00|3165.5|3159.5|3169.5|3164.5|3170|3165|3165.5|3159.5|0
1608218700000|2020-12-17 15:25:00||3164||3165||3165||3163.5|0
1608219000000|2020-12-17 15:30:00|3169|3164.5|3169.5|3163|3169.5|3165|3169|3163|0
1608219300000|2020-12-17 15:35:00|3169|3163.5|3172|3166.5|3172.5|3167.5|3168.5|3163.5|0
1608219600000|2020-12-17 15:40:00|3171.5|3166|3171.5|3165|3172|3166|3170.5|3164.5|113
1608219900000|2020-12-17 15:45:00|3172|3165.5|3169.5|3163|3172|3165.5|3169|3162.5|0
1608220200000|2020-12-17 15:50:00|3169|3163.5|3169.5|3163|3171|3164|3168.5|3163|0
1608220500000|2020-12-17 15:55:00|3170|3163.5|3171|3163|3171|3164.5|3169|3163|0
1608220800000|2020-12-17 16:00:00|3170.5|3163.5|3169.5|3163|3171|3165.5|3168.5|3162|27
1608221100000|2020-12-17 16:05:00|3170|3163.5|3172|3164.5|3172|3164.5|3169.5|3163.5|0
1608221400000|2020-12-17 16:10:00|3171.5|3164|3168.5|3162.5|3172|3164.5|3168|3162|0
1608221700000|2020-12-17 16:15:00|3168|3163|3167.5|3163|3168.5|3165|3167.5|3163|0
1608222000000|2020-12-17 16:20:00|3170|3162.5|3170|3163.5|3172|3164.5|3169.5|3162.5|3
1608222300000|2020-12-17 16:25:00|3170.5|3164|3174|3161|3175.5|3164.5|3169.5|3161|0
1608222600000|2020-12-17 16:30:00|3173.5|3160.5|3171.5|3159.5|3173.5|3164.5|3169|3151|0
1608222900000|2020-12-17 16:35:00|3170.5|3159|3181.5|3149.5|3181.5|3159|3170.5|3149.5|0
1608223200000|2020-12-17 16:40:00|3182|3146|3183.5|3140|3183.5|3146|3182|3138|0
1608223800000|2020-12-17 16:50:00|3180.5|3138|3180.5|3138|3180.5|3138|3180.5|3138|0
1608224100000|2020-12-17 16:55:00|3183.5||3183.5||3183.5||3182||0
1608224700000|2020-12-17 17:05:00|3184.5||3184.5||3184.5||3184.5||0
1608229800000|2020-12-17 18:30:00|||||||||1
1608238500000|2020-12-17 20:55:00||3137.5||3137.5||3137.5||3137.5|15
1608274800000|2020-12-18 07:00:00|3173.5|3129|3184.5|3108.5|3184.5|3129|3173.5|3108.5|0
1608276600000|2020-12-18 07:30:00|3183.5|3122.5|3174|3140|3183.5|3140|3174|3122.5|0
1608276900000|2020-12-18 07:35:00|3175.5|3140.5|3176|3140.5|3184|3140.5|3174|3122.5|0
1608277200000|2020-12-18 07:40:00|3175.5|3122.5|3167.5|3131|3184|3140.5|3167.5|3122.5|0
1608277500000|2020-12-18 07:45:00||3131.5||3108.5||3140||3108.5|0
1608277800000|2020-12-18 07:50:00||3109||3117.5||3117.5||3109|0
1608278100000|2020-12-18 07:55:00||3117||3128||3138.5||3109|0
1608278400000|2020-12-18 08:00:00|3167|3128.5|3169|3166|3179|3166|3167|3112|2
1608278700000|2020-12-18 08:05:00|3181.5|3166.5|3181|3170|3184|3171.5|3177.5|3160.5|1
1608279000000|2020-12-18 08:10:00|3180.5|3169.5|3192|3179.5|3195.5|3180|3180.5|3164|0
1608279300000|2020-12-18 08:15:00|3191.5|3179|3196.5|3183|3200.5|3184.5|3190.5|3172.5|0
1608279600000|2020-12-18 08:20:00|3195.5|3182.5|3191.5|3180.5|3199.5|3182.5|3190|3173|0
1608279900000|2020-12-18 08:25:00|3192.5|3181|3198|3186|3198|3187.5|3191.5|3177|25
1608280200000|2020-12-18 08:30:00|3197.5|3186.5|3196|3185.5|3198|3187|3192|3184.5|0
1608280500000|2020-12-18 08:35:00|3196.5|3186|3189.5|3179|3196.5|3187|3189.5|3178.5|0
1608280800000|2020-12-18 08:40:00|3190.5|3179.5|3196.5|3187|3198.5|3188|3189.5|3178.5|0
1608281100000|2020-12-18 08:45:00|3197|3187.5|3198|3189.5|3198|3189.5|3196.5|3185.5|0
1608281400000|2020-12-18 08:50:00||3188||3189.5||3191.5||3187|0
1608281700000|2020-12-18 08:55:00|3195|3188|3208.5|3176|3209|3194|3195|3176|2
1608282000000|2020-12-18 09:00:00|3208|3182|3199.5|3189.5|3208|3191|3198|3182|0
1608282300000|2020-12-18 09:05:00|3199|3187|3204.5|3195|3208|3195|3197|3187|0
1608282600000|2020-12-18 09:10:00|3204|3193.5|3204|3194|3206.5|3195|3203|3192|0
1608282900000|2020-12-18 09:15:00|3203.5|3192.5|3204|3195.5|3206|3195.5|3202|3192|0
1608283200000|2020-12-18 09:20:00|3205|3193|3203.5|3191.5|3205|3195.5|3201|3189|0
1608283500000|2020-12-18 09:25:00|3203|3191|3203.5|3190|3203.5|3192.5|3202|3187|0
1608283800000|2020-12-18 09:30:00|3203|3187|3205|3192.5|3210|3194.5|3202|3186.5|0
1608284100000|2020-12-18 09:35:00|3205.5|3193|3204.5|3190|3205.5|3194.5|3203.5|3190|0
1608284400000|2020-12-18 09:40:00|3203.5|3191.5|3208|3196|3211|3196|3203.5|3190|0
1608284700000|2020-12-18 09:45:00|3207|3195.5|3205.5|3191|3207.5|3196|3205|3191|0
1608285000000|2020-12-18 09:50:00|3206|3191.5|3204.5|3190|3209.5|3194|3204|3189.5|0
1608285300000|2020-12-18 09:55:00|3203.5|3191|3201|3184|3205.5|3193|3200.5|3184|0
1608285600000|2020-12-18 10:00:00|3200|3183.5|3203.5|3190|3205.5|3191.5|3199|3183.5|0
1608285900000|2020-12-18 10:05:00|3202.5|3190.5|3196|3183.5|3203|3192|3195.5|3179.5|0
1608286200000|2020-12-18 10:10:00|3195|3183|3196|3190|3213|3190.5|3195|3179.5|0
1608286500000|2020-12-18 10:15:00||3189.5||3191.5||3192||3189.5|0
1608286800000|2020-12-18 10:20:00|3196.5|3192|3196.5|3192|3196.5|3192.5|3196.5|3191.5|0
1608287100000|2020-12-18 10:25:00|3197|3191.5|3199|3194.5|3199|3195|3197|3191.5|0
1608287400000|2020-12-18 10:30:00|3199.5|3195|3200.5|3196|3200.5|3197.5|3199.5|3195|0
1608287700000|2020-12-18 10:35:00|3200|3195.5|3199.5|3192.5|3200|3195.5|3199.5|3192.5|0
1608288000000|2020-12-18 10:40:00|3198.5|3193|3198.5|3196|3198.5|3196|3198|3193|0
1608288300000|2020-12-18 10:45:00|3200.5|3196.5|3204|3198.5|3204|3198.5|3200.5|3196|2
1608288600000|2020-12-18 10:50:00|3205|3199|3207|3199|3207|3201.5|3205|3198.5|0
1608288900000|2020-12-18 10:55:00|3206.5|3199.5|3206|3199|3207|3201.5|3206|3198.5|0
1608289200000|2020-12-18 11:00:00|3206.5|3199.5|3206.5|3198.5|3207.5|3202|3206.5|3198|0
1608289500000|2020-12-18 11:05:00|3206|3199|3204.5|3197|3206|3199.5|3204.5|3196.5|0
1608289800000|2020-12-18 11:10:00|3205|3196.5|3206.5|3200|3206.5|3200.5|3205|3196.5|1
1608290100000|2020-12-18 11:15:00|3206|3200.5|3207|3200|3207|3201.5|3206|3199.5|0
1608290400000|2020-12-18 11:20:00|3206.5|3199.5|3206|3197.5|3206.5|3199.5|3206|3197.5|50
1608290700000|2020-12-18 11:25:00|3205.5|3197|3204|3196.5|3205.5|3197.5|3204|3196|0
1608291000000|2020-12-18 11:30:00|3203|3197|3202|3194|3203|3197|3202|3194|0
1608291300000|2020-12-18 11:35:00|3201|3193.5|3201|3195|3201|3195|3201|3193|0
1608291600000|2020-12-18 11:40:00|3201.5|3195.5|3203|3196.5|3203|3197|3201.5|3195.5|1
1608291900000|2020-12-18 11:45:00||3196||3197||3197.5||3196|0
1608292200000|2020-12-18 11:50:00|3203.5|3196.5|3204|3197|3204.5|3198.5|3203.5|3196.5|0
1608292500000|2020-12-18 11:55:00||3197.5||3198||3198||3197|0
1608292800000|2020-12-18 12:00:00|3209.5|3192|3201.5|3198.5|3218.5|3198.5|3201|3177.5|0
1608293100000|2020-12-18 12:05:00|3204.5|3198|3201.5|3197|3205|3198|3201|3195.5|10
1608293400000|2020-12-18 12:10:00|3200.5|3197.5|3201.5|3197.5|3201.5|3198|3200.5|3197.5|1
1608293700000|2020-12-18 12:15:00|3201|3198|3204|3198.5|3204|3198.5|3200.5|3197|10
1608294000000|2020-12-18 12:20:00||3198||3197.5||3198.5||3196.5|0
1608294300000|2020-12-18 12:25:00|3201.5|3198|3201|3195.5|3201.5|3198.5|3201|3195.5|4
1608294600000|2020-12-18 12:30:00|3197.5|3193|3198.5|3193|3198.5|3193.5|3197.5|3192.5|8
1608294900000|2020-12-18 12:35:00|3199|3193.5|3200.5|3195|3200.5|3195|3199|3193.5|0
1608295200000|2020-12-18 12:40:00||3194.5||3194||3196.5||3193.5|3
1608295500000|2020-12-18 12:45:00|3197.5|3193.5|3197.5|3194|3197.5|3194.5|3197.5|3193|0
1608295800000|2020-12-18 12:50:00||3194.5||3193.5||3194.5||3193.5|0
1608296100000|2020-12-18 12:55:00|3200|3194|3200.5|3194.5|3200.5|3194.5|3200|3194|10
1608296400000|2020-12-18 13:00:00||3194||3193.5||3194.5||3193.5|0
1608296700000|2020-12-18 13:05:00||3193||3194||3194.5||3193|0
1608297000000|2020-12-18 13:10:00|3201|3193.5|3202|3196|3202|3196|3201|3193.5|0
1608297300000|2020-12-18 13:15:00|3202.5|3196.5|3203|3196.5|3203|3197.5|3199.5|3196.5|10
1608297600000|2020-12-18 13:20:00||3196||3196.5||3196.5||3195|0
1608297900000|2020-12-18 13:25:00||3196||3197||3198||3196|0
1608298200000|2020-12-18 13:30:00||3197.5||3197.5||3197.5||3197|0
1608298500000|2020-12-18 13:35:00||3198||3199.5||3199.5||3198|2
1608298800000|2020-12-18 13:40:00||3199||3199||3199.5||3198|0
1608299100000|2020-12-18 13:45:00|3203.5|3198.5|3204.5|3200.5|3204.5|3200.5|3203.5|3198.5|0
1608299400000|2020-12-18 13:50:00|3205|3201|3205.5|3200.5|3205.5|3201.5|3205|3200.5|0
1608299700000|2020-12-18 13:55:00|3206|3201|3206|3201.5|3206|3202|3206|3201|0
1608300000000|2020-12-18 14:00:00||3202||3202||3202.5||3200.5|0
1608300300000|2020-12-18 14:05:00|3206.5|3201.5|3207|3203|3207.5|3203|3206.5|3201.5|0
1608300600000|2020-12-18 14:10:00|3208|3203.5|3207.5|3203|3208|3203.5|3207.5|3202.5|0
1608300900000|2020-12-18 14:15:00|3208|3203.5|3209.5|3205|3209.5|3206|3208|3203.5|0
1608301200000|2020-12-18 14:20:00|3210|3205.5|3211|3207.5|3211|3207.5|3209.5|3205.5|1
1608301500000|2020-12-18 14:25:00|3210.5|3207|3211|3206.5|3211|3207|3210.5|3206.5|0
1608301800000|2020-12-18 14:30:00||3206||3204.5||3206||3204|3
1608302100000|2020-12-18 14:35:00|3210.5|3203.5|3208|3201|3210.5|3204|3208|3200.5|1
1608302400000|2020-12-18 14:40:00||3201.5||3201||3202.5||3199.5|0
1608302700000|2020-12-18 14:45:00||3200.5||3202||3202||3200.5|0
1608303000000|2020-12-18 14:50:00||3202.5||3203||3203||3202|0
1608303300000|2020-12-18 14:55:00||3203.5||3202.5||3203.5||3200.5|0
1608303600000|2020-12-18 15:00:00||3202||3201||3202.5||3200.5|0
1608303900000|2020-12-18 15:05:00||3201.5||3201.5||3203.5||3201.5|0
1608304200000|2020-12-18 15:10:00||3202||3200.5||3202||3200|0
1608304500000|2020-12-18 15:15:00|3205.5|3200|3201.5|3198|3205.5|3200.5|3201.5|3197.5|3
1608304800000|2020-12-18 15:20:00|3202|3197.5|3202.5|3198.5|3202.5|3199.5|3201|3197|0
1608305100000|2020-12-18 15:25:00|3201.5|3198|3202|3197|3202|3198|3201.5|3196|6
1608305400000|2020-12-18 15:30:00|3202.5|3197.5|3203|3198|3203.5|3200.5|3202|3197.5|10
1608305700000|2020-12-18 15:35:00|3202.5|3198.5|3202.5|3198.5|3203|3199|3202.5|3197|0
1608306000000|2020-12-18 15:40:00|3203|3199|3204|3201.5|3204.5|3201.5|3203|3198.5|15
1608306300000|2020-12-18 15:45:00|3204.5|3199.5|3204|3200|3204.5|3200|3204|3199|10
1608306600000|2020-12-18 15:50:00|3204.5|3199.5|3204|3200|3204.5|3200|3204|3199.5|0
1608306900000|2020-12-18 15:55:00|3204.5|3199.5|3204|3199|3204.5|3201.5|3204|3199|10
1608307200000|2020-12-18 16:00:00||3198.5||3199||3199||3198.5|0
1608307500000|2020-12-18 16:05:00||3198.5||3198.5||3200||3198.5|0
1608307800000|2020-12-18 16:10:00||3198||3197.5||3199||3197|0
1608308100000|2020-12-18 16:15:00||3198||3198||3200||3197|3
1608308400000|2020-12-18 16:20:00|3201.5|3197.5|3202.5|3198.5|3202.5|3198.5|3199.5|3197|24
1608308700000|2020-12-18 16:25:00|3201.5|3198|3204|3193|3204.5|3199|3201|3192.5|26
1608309000000|2020-12-18 16:30:00|3204.5||3199.5||3204.5||3199.5||5
1608309300000|2020-12-18 16:35:00||3192.5||3192.5||3192.5||3192.5|5
1608309600000|2020-12-18 16:40:00|3204||3199.5||3204||3199.5||0
1608312900000|2020-12-18 17:35:00||3193||3193||3193||3193|0
1608314100000|2020-12-18 17:55:00||3192.5||3192.5||3192.5||3192.5|0
1608323700000|2020-12-18 20:35:00|3199||3199.5||3199.5||3199||0
1608324000000|2020-12-18 20:40:00|3199||3199.5||3199.5||3199||0
1608534000000|2020-12-21 07:00:00|3199.5|3187.5|3184|3148.5|3199.5|3187.5|3180|3139.5|0
1608534300000|2020-12-21 07:05:00|3184.5|3149|3199|3149.5|3199.5|3150|3184|3149|0
1608535200000|2020-12-21 07:20:00||3150||3150||3150||3150|0
1608535500000|2020-12-21 07:25:00|3197.5|3149.5|3197.5|3133|3197.5|3149.5|3197.5|3132.5|0
1608536100000|2020-12-21 07:35:00|3189.5|3142.5|3187|3142.5|3189.5|3142.5|3187|3142.5|0
1608536400000|2020-12-21 07:40:00|3186.5||3186.5||3186.5||3186.5||0
1608537300000|2020-12-21 07:55:00|3187|3143|3159.5|3144|3187|3145|3159.5|3142.5|0
1608537600000|2020-12-21 08:00:00|3172.5|3144.5|3167.5|3142.5|3186|3158|3166|3142.5|2
1608537900000|2020-12-21 08:05:00|3164|3140.5|3160.5|3153.5|3186|3153.5|3154|3137.5|0
1608538200000|2020-12-21 08:10:00|3161|3156.5|3164.5|3157.5|3167|3160.5|3161|3151|1
1608538500000|2020-12-21 08:15:00|3163.5|3151|3161.5|3142|3165.5|3155|3156|3132.5|6
1608538800000|2020-12-21 08:20:00|3165|3142.5|3167|3150|3197|3156.5|3161.5|3123|0
1608539100000|2020-12-21 08:25:00|3166.5|3150.5|3159.5|3132.5|3169.5|3155|3159.5|3132.5|0
1608539400000|2020-12-21 08:30:00|3155.5|3135.5|3157|3148.5|3157|3149|3152|3135.5|0
1608539700000|2020-12-21 08:35:00|3156.5|3148|3155.5|3148|3187.5|3152.5|3155.5|3147|0
1608540000000|2020-12-21 08:40:00|3155|3148.5|3149.5|3143.5|3159.5|3150|3148.5|3143|6
1608540300000|2020-12-21 08:45:00|3150|3144|3153|3146.5|3153.5|3146.5|3148.5|3136.5|0
1608540600000|2020-12-21 08:50:00|3152|3146|3148|3143|3153|3148.5|3147.5|3143|0
1608540900000|2020-12-21 08:55:00|3147|3142.5|3156|3150|3156|3150|3146.5|3141.5|0
1608541200000|2020-12-21 09:00:00|3155.5|3149.5|3155|3150|3155.5|3152.5|3152.5|3147.5|2
1608541500000|2020-12-21 09:05:00|3155.5|3150.5|3156|3150.5|3156.5|3150.5|3155|3149.5|0
1608541800000|2020-12-21 09:10:00|3156.5|3150|3155|3150|3157|3153.5|3153.5|3149|2
1608542100000|2020-12-21 09:15:00|3155.5|3149.5|3159|3153.5|3160|3154|3154|3149|7
1608542400000|2020-12-21 09:20:00|3159.5|3154|3161|3156.5|3163|3159|3159.5|3154|0
1608542700000|2020-12-21 09:25:00|3160.5|3156|3161.5|3157|3161.5|3157|3159|3154.5|0
1608543000000|2020-12-21 09:30:00|3161|3156.5|3164.5|3160.5|3165|3160.5|3160|3155.5|0
1608543300000|2020-12-21 09:35:00|3163.5|3160|3165|3161|3165|3161|3161.5|3157|0
1608543600000|2020-12-21 09:40:00|3165.5|3160.5|3162|3157.5|3167|3163.5|3161.5|3157.5|0
1608543900000|2020-12-21 09:45:00|3161.5|3157|3161.5|3157.5|3162|3158|3160|3155.5|0
1608544200000|2020-12-21 09:50:00|3161|3157|3159.5|3155.5|3161|3157|3158|3153.5|0
1608544500000|2020-12-21 09:55:00|3159|3155|3157.5|3153|3159|3155.5|3157.5|3153|0
1608544800000|2020-12-21 10:00:00|3156.5|3152.5|3148.5|3144|3156.5|3152.5|3148.5|3144|0
1608545100000|2020-12-21 10:05:00|3148|3143.5|3144.5|3140.5|3148|3144|3143.5|3139|0
1608545400000|2020-12-21 10:10:00|3144|3140|3144.5|3139|3146|3141.5|3142|3132|1
1608545700000|2020-12-21 10:15:00|3144|3138.5|3140|3136|3145.5|3142|3139.5|3135|0
1608546000000|2020-12-21 10:20:00|3140.5|3136.5|3134.5|3130|3140.5|3136.5|3134.5|3130|0
1608546300000|2020-12-21 10:25:00|3134|3129.5|3127.5|3123|3134|3129.5|3127.5|3123|0
1608546600000|2020-12-21 10:30:00|3127|3122.5|3121.5|3117|3127|3122.5|3119.5|3103.5|0
1608546900000|2020-12-21 10:35:00|3121|3116.5|3128|3123.5|3128|3124|3120.5|3116|0
1608547200000|2020-12-21 10:40:00|3127.5|3123|3122.5|3118|3128|3123|3121.5|3116.5|0
1608547500000|2020-12-21 10:45:00|3122|3117.5|3120|3115.5|3122.5|3118|3118|3114|6
1608547800000|2020-12-21 10:50:00|3120.5|3116|3121.5|3117|3123|3118.5|3115.5|3110|0
1608548100000|2020-12-21 10:55:00|3121|3117.5|3124|3118|3125|3120.5|3116.5|3110.5|0
1608548400000|2020-12-21 11:00:00|3123.5|3117.5|3125|3120|3129|3124.5|3120.5|3116|1
1608548700000|2020-12-21 11:05:00|3124.5|3119.5|3128|3124|3128|3124|3123.5|3118.5|0
1608549000000|2020-12-21 11:10:00|3128.5|3123.5|3132.5|3128|3135|3131.5|3128.5|3123.5|5
1608549300000|2020-12-21 11:15:00|3133|3128.5|3131|3127|3135.5|3131|3131|3126.5|0
1608549600000|2020-12-21 11:20:00|3131.5|3126.5|3128.5|3124|3131.5|3127.5|3128.5|3124|0
1608549900000|2020-12-21 11:25:00|3129|3123.5|3132|3128|3132|3128|3129|3123|0
1608550200000|2020-12-21 11:30:00|3132.5|3128.5|3132.5|3127|3135|3131|3132|3127|0
1608550500000|2020-12-21 11:35:00|3132|3126.5|3127|3123|3132|3126.5|3127|3122|0
1608550800000|2020-12-21 11:40:00|3126.5|3122.5|3127.5|3123.5|3127.5|3123.5|3126.5|3122|0
1608551100000|2020-12-21 11:45:00|3128|3124|3127.5|3122.5|3129|3124.5|3127.5|3122|0
1608551400000|2020-12-21 11:50:00|3127|3122|3124|3119.5|3127|3123|3124|3119|0
1608551700000|2020-12-21 11:55:00|3124.5|3119|3125.5|3116.5|3136.5|3123.5|3124.5|3110.5|0
1608552000000|2020-12-21 12:00:00|3126|3117|3128|3122.5|3142|3122.5|3126|3109|0
1608552300000|2020-12-21 12:05:00|3127.5|3123|3131|3126.5|3132.5|3128.5|3127|3122|0
1608552600000|2020-12-21 12:10:00|3131.5|3127|3135|3131|3136|3132|3131.5|3127|0
1608552900000|2020-12-21 12:15:00|3135.5|3131.5|3136|3131.5|3136.5|3132|3135.5|3130.5|0
1608553200000|2020-12-21 12:20:00|3136.5|3132|3135|3131.5|3138|3133.5|3134.5|3130|0
1608553500000|2020-12-21 12:25:00|3135.5|3131|3135|3131|3135.5|3132.5|3134.5|3130.5|0
1608553800000|2020-12-21 12:30:00|3135.5|3131.5|3137|3133.5|3137.5|3134|3134|3131|16
1608554100000|2020-12-21 12:35:00|3136.5|3133|3139|3135.5|3140.5|3136.5|3136.5|3133|1
1608554400000|2020-12-21 12:40:00|3139.5|3136|3140.5|3136.5|3141.5|3138|3139.5|3135.5|0
1608554700000|2020-12-21 12:45:00|3141|3137|3141.5|3138|3142|3138.5|3140.5|3137|0
1608555000000|2020-12-21 12:50:00|3142|3138.5|3142.5|3138.5|3142.5|3139|3141.5|3138|0
1608555300000|2020-12-21 12:55:00|3143|3139|3140.5|3137|3144|3140|3140.5|3137|0
1608555600000|2020-12-21 13:00:00|3140|3136.5|3142.5|3138.5|3142.5|3139|3137.5|3134.5|1
1608555900000|2020-12-21 13:05:00|3142|3139|3141|3137.5|3142.5|3139|3141|3137|0
1608556200000|2020-12-21 13:10:00|3141.5|3137|3138.5|3134.5|3141.5|3138|3138.5|3134.5|0
1608556500000|2020-12-21 13:15:00|3137.5|3135|3136.5|3132.5|3137.5|3135|3135.5|3132|0
1608556800000|2020-12-21 13:20:00|3137|3133|3140|3136|3140|3136|3137|3132|0
1608557100000|2020-12-21 13:25:00|3140.5|3136.5|3141.5|3137.5|3142|3138.5|3140.5|3136.5|0
1608557400000|2020-12-21 13:30:00|3141|3137|3138.5|3135.5|3141|3137|3137.5|3134|0
1608557700000|2020-12-21 13:35:00|3139|3135|3141|3137.5|3142|3138.5|3138.5|3135|0
1608558000000|2020-12-21 13:40:00|3141.5|3138|3141.5|3137.5|3142.5|3139|3141|3137.5|0
1608558300000|2020-12-21 13:45:00|3140.5|3137|3143|3139|3143|3139.5|3139.5|3136|0
1608558600000|2020-12-21 13:50:00|3142.5|3138.5|3142|3138|3143|3139.5|3140|3136|0
1608558900000|2020-12-21 13:55:00|3141.5|3137.5|3141.5|3138.5|3142.5|3139|3140.5|3136.5|1
1608559200000|2020-12-21 14:00:00|3142.5|3139|3139.5|3136|3142.5|3139|3139.5|3135.5|0
1608559500000|2020-12-21 14:05:00|3140|3135.5|3139.5|3136|3140|3136.5|3138.5|3134.5|0
1608559800000|2020-12-21 14:10:00|3140|3136.5|3139.5|3135.5|3140|3136.5|3137.5|3133.5|0
1608560100000|2020-12-21 14:15:00|3139|3135|3139|3135|3140.5|3136.5|3138.5|3135|0
1608560400000|2020-12-21 14:20:00|3138.5|3134.5|3135.5|3131.5|3138.5|3134.5|3135.5|3131|0
1608560700000|2020-12-21 14:25:00|3136|3131|3136.5|3133|3138|3134|3135.5|3131|0
1608561000000|2020-12-21 14:30:00|3137|3132.5|3143|3139.5|3143.5|3140|3137|3132.5|19
1608561300000|2020-12-21 14:35:00|3143.5|3139|3143|3139|3144|3140|3141|3137.5|1
1608561600000|2020-12-21 14:40:00|3142|3138.5|3135|3131|3142|3139|3134.5|3130.5|3
1608561900000|2020-12-21 14:45:00|3134.5|3130.5|3133|3129|3135.5|3132|3132.5|3129|0
1608562200000|2020-12-21 14:50:00|3132.5|3128.5|3130.5|3126.5|3134.5|3131|3130|3126.5|2
1608562500000|2020-12-21 14:55:00|3131|3127|3130|3124.5|3132.5|3129.5|3130|3124.5|5
1608562800000|2020-12-21 15:00:00|3129.5|3124|3124|3119.5|3129.5|3124|3124|3119|0
1608563100000|2020-12-21 15:05:00|3123|3119|3124.5|3119.5|3124.5|3120|3120|3115|0
1608563400000|2020-12-21 15:10:00|3124|3120|3122|3117|3124|3120|3122|3116.5|0
1608563700000|2020-12-21 15:15:00|3121.5|3116.5|3122.5|3118.5|3123.5|3119.5|3121|3116|0
1608564000000|2020-12-21 15:20:00|3123|3118|3125|3121|3125|3121|3122.5|3117|0
1608564300000|2020-12-21 15:25:00|3125.5|3121.5|3127|3122.5|3127.5|3123|3125|3121|0
1608564600000|2020-12-21 15:30:00|3126.5|3122|3128.5|3124.5|3129|3125|3126|3121.5|0
1608564900000|2020-12-21 15:35:00|3129|3125|3130.5|3126.5|3130.5|3126.5|3128.5|3123.5|0
1608565200000|2020-12-21 15:40:00|3131|3127|3133.5|3129.5|3134|3130|3131|3126|0
1608565500000|2020-12-21 15:45:00|3133|3129|3134.5|3130.5|3134.5|3130.5|3130.5|3126.5|0
1608565800000|2020-12-21 15:50:00|3135|3130|3135.5|3131.5|3136.5|3132|3135|3129.5|0
1608566100000|2020-12-21 15:55:00|3136|3132|3137.5|3132.5|3138|3134|3135.5|3132|0
1608566400000|2020-12-21 16:00:00|3137|3132|3140|3136|3140|3136.5|3136.5|3131.5|0
1608566700000|2020-12-21 16:05:00|3140.5|3136.5|3141.5|3138|3141.5|3138|3140|3136|0
1608567000000|2020-12-21 16:10:00|3142|3137.5|3141.5|3137.5|3142|3137.5|3139.5|3135.5|2
1608567300000|2020-12-21 16:15:00|3141|3137|3139.5|3136|3141|3137.5|3139|3135|0
1608567600000|2020-12-21 16:20:00|3140|3135.5|3141.5|3137.5|3142|3137.5|3139.5|3135.5|2
1608567900000|2020-12-21 16:25:00|3142|3137|3153.5|3134|3153.5|3139.5|3141.5|3125.5|0
1608568200000|2020-12-21 16:30:00|3154|3133.5|3150.5|3131.5|3154|3136|3140|3129|0
1608568500000|2020-12-21 16:35:00|3152|3132|3161|3126.5|3162|3132|3148|3118|0
1608568800000|2020-12-21 16:40:00|3162|3118|3164.5|3136.5|3166|3136.5|3162|3118|0
1608569100000|2020-12-21 16:45:00|3165|3130.5|3166|3136.5|3167.5|3136.5|3164.5|3130.5|0
1608569400000|2020-12-21 16:50:00|3166.5||3168||3168.5||3166||0
1608569700000|2020-12-21 16:55:00|3175|3135.5|3167|3135.5|3175|3135.5|3167|3104|0
1608570300000|2020-12-21 17:05:00|3166.5|3128.5|3166.5|3135.5|3173.5|3135.5|3166.5|3104|0
1608570600000|2020-12-21 17:10:00|3199||3167.5||3199||3167.5||0
1608570900000|2020-12-21 17:15:00|3174|3128.5|3165.5|3135.5|3174|3135.5|3165.5|3128.5|0
1608571200000|2020-12-21 17:20:00|3167.5|3129|3173|3135.5|3199|3135.5|3167.5|3129|0
1608571800000|2020-12-21 17:30:00|3172.5|3104|3172.5|3135.5|3172.5|3135.5|3172.5|3104|0
1608572100000|2020-12-21 17:35:00|3179|3136|3178|3144|3185.5|3144|3178|3104|0
1608572400000|2020-12-21 17:40:00|3177.5|3137|3177.5|3137|3177.5|3137|3177.5|3104|0
1608572700000|2020-12-21 17:45:00|3184.5|3104|3176|3144.5|3184.5|3144.5|3176|3104|0
1608573000000|2020-12-21 17:50:00|3183||3178||3183||3178||0
1608573300000|2020-12-21 17:55:00|3199||3179||3199||3179||0
1608573600000|2020-12-21 18:00:00|3199||3185||3199||3185||0
1608573900000|2020-12-21 18:05:00|3191.5||3184.5||3191.5||3184.5||0
1608574200000|2020-12-21 18:10:00|3191.5|3145|3184|3149.5|3191.5|3151.5|3184|3145|0
1608574500000|2020-12-21 18:15:00|3191|3143|3182.5|3149.5|3191|3149.5|3182.5|3143|0
1608574800000|2020-12-21 18:20:00|3182|3143|3181.5|3149.5|3189|3149.5|3181.5|3143|0
1608575100000|2020-12-21 18:25:00|3188.5|3148|3181|3148|3188.5|3148|3181|3148|0
1608575700000|2020-12-21 18:35:00|3188|3114.5|3187.5|3153|3188|3153|3187.5|3114.5|0
1608576000000|2020-12-21 18:40:00|3187|3116|3186|3153|3194|3153|3186|3116|0
1608576300000|2020-12-21 18:45:00|3193||3185.5||3193||3185.5||0
1608576900000|2020-12-21 18:55:00|3192.5||3184.5||3199||3183.5||0
1608577200000|2020-12-21 19:00:00|3191|3151.5|3183.5|3151.5|3199|3151.5|3183.5|3151.5|0
1608577500000|2020-12-21 19:05:00|3183||3182.5||3190||3182.5||0
1608577800000|2020-12-21 19:10:00|3184|3145|3184|3151.5|3184|3151.5|3184|3145|0
1608578100000|2020-12-21 19:15:00|3190.5||3183.5||3190.5||3183.5||0
1608578400000|2020-12-21 19:20:00|3183||3190||3190.5||3183||0
1608579000000|2020-12-21 19:30:00|3189|3145|3189|3152|3189|3152|3189|3145|0
1608579300000|2020-12-21 19:35:00|3188.5|3152.5|3195|3156.5|3199|3158.5|3188.5|3152|0
1608580200000|2020-12-21 19:50:00|3194.5|3122|3194.5|3156.5|3194.5|3156.5|3194.5|3122|0
1608581100000|2020-12-21 20:05:00||3149.5||3149.5||3149.5||3149.5|0
1608581400000|2020-12-21 20:10:00||3118.5||3154.5||3154.5||3118.5|0
1608581700000|2020-12-21 20:15:00|3199||3194||3199||3194||0
1608582000000|2020-12-21 20:20:00|3193.5|3148|3192.5|3154.5|3199|3154.5|3192.5|3118|0
1608582300000|2020-12-21 20:25:00|3199||3192||3199||3192||0
1608582600000|2020-12-21 20:30:00|3199|3147.5|3190.5|3147.5|3199|3154.5|3190.5|3147.5|0
1608582900000|2020-12-21 20:35:00|3197.5||3190||3197.5||3190||0
1608583200000|2020-12-21 20:40:00||3148||3152.5||3154.5||3116.5|0
1608583500000|2020-12-21 20:45:00|3189.5|3116.5|3188.5|3152.5|3196.5|3152.5|3188.5|3116.5|0
1608583800000|2020-12-21 20:50:00|3188|3116.5|3186.5|3151|3188|3152.5|3186.5|3116.5|0
1608584100000|2020-12-21 20:55:00|3185.5|3116|3191.5|3151|3193|3151|3185.5|3116|0
1608620400000|2020-12-22 07:00:00|3170.5|3108|3198.5|3108|3198.5|3108.5|3166.5|3108|0
1608623400000|2020-12-22 07:50:00|3196|3108.5|3193.5|3131|3198|3132.5|3193|3108.5|0
1608623700000|2020-12-22 07:55:00|3198|3132|3194|3143|3198|3150|3193.5|3108|0
1608624000000|2020-12-22 08:00:00|3199|3143.5|3158.5|3153.5|3199|3159.5|3158|3108|0
1608624300000|2020-12-22 08:05:00|3158|3153|3165|3160.5|3169.5|3165|3157.5|3152.5|0
1608624600000|2020-12-22 08:10:00|3165.5|3161|3175.5|3171|3176|3171.5|3165.5|3161|0
1608624900000|2020-12-22 08:15:00|3176|3170.5|3173.5|3168.5|3176.5|3172.5|3173.5|3168|0
1608625200000|2020-12-22 08:20:00|3174|3169|3175.5|3172|3179.5|3175|3174|3168.5|0
1608625500000|2020-12-22 08:25:00|3178|3172.5|3178|3173.5|3178|3173.5|3178|3170.5|4
1608625800000|2020-12-22 08:30:00|3178.5|3174|3184|3180|3184.5|3180|3178.5|3174|12
1608626100000|2020-12-22 08:35:00|3183.5|3179.5|3180|3175|3184.5|3180|3180|3175|0
1608626400000|2020-12-22 08:40:00|3180.5|3175.5|3183|3179|3183|3179|3180.5|3175|0
1608626700000|2020-12-22 08:45:00|3183.5|3178.5|3182|3177.5|3183.5|3179.5|3181.5|3176.5|0
1608627000000|2020-12-22 08:50:00|3182.5|3178|3183|3173.5|3183.5|3179|3181.5|3173|0
1608627300000|2020-12-22 08:55:00|3182.5|3174|3181|3176|3182.5|3178|3181|3172.5|2
1608627600000|2020-12-22 09:00:00|3180.5|3175.5|3180|3176|3180.5|3176|3179.5|3174.5|0
1608627900000|2020-12-22 09:05:00|3180.5|3176.5|3184|3180|3184.5|3180.5|3180|3175|0
1608628200000|2020-12-22 09:10:00|3184.5|3179.5|3184.5|3179.5|3186|3182|3184|3179|0
1608628500000|2020-12-22 09:15:00|3184|3180|3180.5|3176|3184|3180.5|3180.5|3175.5|0
1608628800000|2020-12-22 09:20:00|3181|3176.5|3180|3175.5|3181.5|3177.5|3179|3174|0
1608629100000|2020-12-22 09:25:00||3175||3175||3176||3174.5|0
1608629400000|2020-12-22 09:30:00|3179.5|3174.5|3179.5|3176|3180|3176|3179.5|3174.5|0
1608629700000|2020-12-22 09:35:00|3180|3175.5|3181.5|3177|3181.5|3177|3179.5|3174.5|0
1608630000000|2020-12-22 09:40:00|3181|3176.5|3182|3177|3182.5|3178.5|3181|3176.5|0
1608630300000|2020-12-22 09:45:00|3181|3177.5|3180.5|3176.5|3181|3178|3180.5|3176|9
1608630600000|2020-12-22 09:50:00|3180|3176|3179.5|3175|3181|3177.5|3179.5|3174.5|0
1608630900000|2020-12-22 09:55:00|3179|3174.5|3175.5|3171|3179.5|3174.5|3175.5|3171|0
1608631200000|2020-12-22 10:00:00|3176|3171.5|3173|3169.5|3176.5|3173|3172.5|3168.5|0
1608631500000|2020-12-22 10:05:00|3173.5|3169|3177|3173|3178|3174|3173.5|3169|1
1608631800000|2020-12-22 10:10:00|3176.5|3172.5|3177|3173.5|3177|3173.5|3176|3171.5|0
1608632100000|2020-12-22 10:15:00|3177.5|3173|3178.5|3174|3178.5|3174.5|3177|3173|0
1608632400000|2020-12-22 10:20:00|3178|3173.5|3177|3173|3178.5|3174.5|3177|3173|0
1608632700000|2020-12-22 10:25:00|3176.5|3172.5|3175.5|3171|3176.5|3173|3175|3171|0
1608633000000|2020-12-22 10:30:00|3175|3170.5|3175|3171|3175.5|3171.5|3174.5|3170.5|0
1608633300000|2020-12-22 10:35:00|3174.5|3170.5|3174|3169.5|3174.5|3170.5|3174|3169.5|0
1608633600000|2020-12-22 10:40:00|3173.5|3169|3173.5|3169|3174|3170.5|3173.5|3169|0
1608633900000|2020-12-22 10:45:00|3173|3169.5|3174|3170|3175.5|3171.5|3172.5|3168|0
1608634200000|2020-12-22 10:50:00|3174.5|3169.5|3174.5|3169.5|3175.5|3172|3173.5|3169|0
1608634500000|2020-12-22 10:55:00|3174|3169|3176|3172|3176|3172|3173.5|3169|0
1608634800000|2020-12-22 11:00:00|3175.5|3171.5|3176|3172|3177|3172.5|3175.5|3171|0
1608635100000|2020-12-22 11:05:00|3175.5|3171.5|3175.5|3171|3176|3172|3175.5|3171|0
1608635400000|2020-12-22 11:10:00||3170.5||3170.5||3171||3170.5|0
1608635700000|2020-12-22 11:15:00|3175|3170|3176.5|3172.5|3177|3172.5|3174.5|3170|0
1608636000000|2020-12-22 11:20:00|3176|3173|3177.5|3173|3178|3173.5|3176|3173|0
1608636300000|2020-12-22 11:25:00|3177|3172.5|3176.5|3172|3177|3172.5|3176.5|3171.5|0
1608636600000|2020-12-22 11:30:00|3176|3171.5|3174.5|3170|3176|3172|3174.5|3170|0
1608636900000|2020-12-22 11:35:00|3174|3169.5|3172.5|3167.5|3174|3170|3172.5|3167.5|0
1608637200000|2020-12-22 11:40:00|3172|3167|3172|3168|3172.5|3168|3171.5|3167|0
1608637500000|2020-12-22 11:45:00|3172.5|3168.5|3172.5|3168|3173|3169|3172|3168|0
1608637800000|2020-12-22 11:50:00|3172||3172||3172||3172||0
1608638100000|2020-12-22 11:55:00|3171.5|3167.5|3172|3168|3172|3168|3171.5|3166.5|0
1608638400000|2020-12-22 12:00:00|3173.5|3167.5|3173.5|3168|3187|3168|3173|3162|0
1608638700000|2020-12-22 12:05:00|3173|3168.5|3173|3169|3173.5|3169|3173|3168.5|0
1608639000000|2020-12-22 12:10:00|3172.5|3168.5|3171.5|3167.5|3172.5|3168.5|3171.5|3167.5|0
1608639300000|2020-12-22 12:15:00|3172|3168|3172|3167.5|3173|3168.5|3171.5|3167|0
1608639600000|2020-12-22 12:20:00|3172.5|3168|3172|3168|3172.5|3168.5|3171.5|3167.5|0
1608639900000|2020-12-22 12:25:00|3172.5|3168.5|3173.5|3169|3173.5|3169|3172.5|3168.5|0
1608640200000|2020-12-22 12:30:00|3173|3169.5|3173|3169|3173.5|3170|3173|3169|0
1608640500000|2020-12-22 12:35:00|3173.5|3169.5|3173|3169.5|3173.5|3169.5|3172.5|3168.5|0
1608640800000|2020-12-22 12:40:00|3173.5|3169|3173|3167.5|3174|3169.5|3173|3167.5|0
1608641100000|2020-12-22 12:45:00|3172.5|3167|3172|3167|3172.5|3167.5|3172|3167|0
1608641400000|2020-12-22 12:50:00|3172.5|3167.5|3172.5|3168|3173|3169|3172|3167.5|0
1608641700000|2020-12-22 12:55:00|3172|3167.5|3170.5|3166|3172|3167.5|3170.5|3165.5|0
1608642000000|2020-12-22 13:00:00|3171|3166.5|3171|3167.5|3171|3167.5|3171|3166.5|0
1608642300000|2020-12-22 13:05:00|3171.5|3167|3170.5|3166.5|3172|3167|3169.5|3165.5|0
1608642600000|2020-12-22 13:10:00|3170|3166|3171|3167.5|3171.5|3167.5|3170|3166|0
1608642900000|2020-12-22 13:15:00|3171.5|3167|3171.5|3166|3172|3168|3171.5|3166|0
1608643200000|2020-12-22 13:20:00|3170.5|3166.5|3170.5|3165|3170.5|3167|3170.5|3165|0
1608643500000|2020-12-22 13:25:00|3170|3164.5|3170.5|3161.5|3171|3165|3169.5|3161|0
1608643800000|2020-12-22 13:30:00|3170|3162|3168.5|3163|3170|3164.5|3168.5|3162|0
1608644100000|2020-12-22 13:35:00|3167.5|3162.5|3167.5|3163|3167.5|3163|3167.5|3162.5|0
1608644400000|2020-12-22 13:40:00|3166.5|3162.5|3166.5|3162|3166.5|3162.5|3166.5|3161.5|0
1608644700000|2020-12-22 13:45:00|3167|3162.5|3168.5|3165|3168.5|3165|3167|3162.5|0
1608645000000|2020-12-22 13:50:00|3169|3164.5|3169.5|3165|3169.5|3165|3168|3164|0
1608645300000|2020-12-22 13:55:00|3170|3165.5|3169|3165|3170|3166|3169|3164.5|0
1608645600000|2020-12-22 14:00:00|3168.5|3164.5|3171|3166.5|3171.5|3167.5|3168.5|3164.5|0
1608645900000|2020-12-22 14:05:00|3171.5|3167|3171|3167|3171.5|3167.5|3171|3167|0
1608646200000|2020-12-22 14:10:00|3171.5|3166.5|3171|3166|3171.5|3166.5|3171|3166|0
1608646800000|2020-12-22 14:20:00|3170|3165.5|3173|3168.5|3173|3168.5|3170|3165.5|0
1608647100000|2020-12-22 14:25:00|3172.5|3169|3172|3167.5|3172.5|3169.5|3171.5|3167|0
1608647400000|2020-12-22 14:30:00|3172.5|3168|3171|3167|3172.5|3168.5|3169.5|3164.5|9
1608647700000|2020-12-22 14:35:00|3171.5|3167.5|3173.5|3169|3173.5|3169|3171.5|3167.5|0
1608648000000|2020-12-22 14:40:00|3173|3169.5|3174|3170|3175|3171.5|3173|3168.5|13
1608648300000|2020-12-22 14:45:00|3174.5|3169.5|3174|3170|3174.5|3170|3174|3169|0
1608648600000|2020-12-22 14:50:00|3174.5|3170.5|3173.5|3169|3175|3171|3173|3169|0
1608648900000|2020-12-22 14:55:00|3174|3169.5|3175.5|3168|3175.5|3171.5|3174|3167.5|12
1608649200000|2020-12-22 15:00:00|3176|3169|3177.5|3173.5|3177.5|3173.5|3175.5|3169|0
1608649500000|2020-12-22 15:05:00|3178|3174|3178.5|3174.5|3179.5|3175.5|3178|3174|0
1608649800000|2020-12-22 15:10:00|3178|3174|3174|3170|3178|3174|3173.5|3169|0
1608650100000|2020-12-22 15:15:00|3174.5|3170.5|3177|3172.5|3177.5|3173|3174.5|3170.5|0
1608650400000|2020-12-22 15:20:00|3176.5|3172|3175.5|3171.5|3176.5|3172|3175.5|3170.5|0
1608650700000|2020-12-22 15:25:00|3176|3171|3175|3171|3176|3171|3175|3171|0
1608651000000|2020-12-22 15:30:00|3175.5|3171.5|3178.5|3175|3179|3175|3175.5|3171.5|2
1608651300000|2020-12-22 15:35:00|3179|3174.5|3180.5|3175.5|3180.5|3176.5|3178.5|3174.5|0
1608651600000|2020-12-22 15:40:00|3181|3176|3181|3176.5|3181|3177|3181|3175|0
1608651900000|2020-12-22 15:45:00|3181.5|3177|3181|3176.5|3182|3178|3181|3176.5|0
1608652200000|2020-12-22 15:50:00|3180.5|3176|3181.5|3177.5|3181.5|3177.5|3180|3175|0
1608652500000|2020-12-22 15:55:00|3182|3178|3182.5|3178.5|3182.5|3178.5|3181.5|3177.5|0
1608652800000|2020-12-22 16:00:00|3183|3179|3182|3177.5|3183.5|3179|3182|3176.5|0
1608653100000|2020-12-22 16:05:00|3182.5|3177|3182.5|3178.5|3182.5|3178.5|3182|3177|0
1608653400000|2020-12-22 16:10:00|3183|3178|3183|3179|3183|3179|3182.5|3178|2
1608653700000|2020-12-22 16:15:00||3178.5||3179||3179||3178|0
1608654000000|2020-12-22 16:20:00|3183.5|3179.5|3184|3180|3184.5|3180|3183.5|3178.5|0
1608654300000|2020-12-22 16:25:00|3184.5|3179.5|3190|3172|3194.5|3181.5|3184|3165|0
1608654600000|2020-12-22 16:30:00|3190.5|3171.5|3187.5|3169.5|3194.5|3179|3180.5|3163|7
1608654900000|2020-12-22 16:35:00|3192.5|3169|3181.5|3167.5|3196|3169.5|3181.5|3162.5|0
1608655200000|2020-12-22 16:40:00|3179.5||3180.5||3190.5||3179.5||0
1608655800000|2020-12-22 16:50:00||3173||3167.5||3173||3167.5|1
1608656100000|2020-12-22 16:55:00||3161.5||3162.5||3162.5||3158.5|0
1608656400000|2020-12-22 17:00:00||3158.5||3164||3164||3158.5|0
1608656700000|2020-12-22 17:05:00||3158.5||3164.5||3164.5||3158.5|0
1608657300000|2020-12-22 17:15:00||3157.5||3165||3165||3157.5|0
1608658200000|2020-12-22 17:30:00||3158||3164.5||3164.5||3158|0
1608658500000|2020-12-22 17:35:00||3165||3165||3165||3165|0
1608659400000|2020-12-22 17:50:00||3130||3166.5||3166.5||3130|0
1608659700000|2020-12-22 17:55:00||3159.5||3166||3167||3159.5|0
1608660600000|2020-12-22 18:10:00||3130||3166.5||3166.5||3130|0
1608661200000|2020-12-22 18:20:00||3159.5||3167||3167||3159.5|0
1608662100000|2020-12-22 18:35:00||3160||3167.5||3167.5||3160|0
1608662400000|2020-12-22 18:40:00||3160.5||3168||3168||3160.5|0
1608663600000|2020-12-22 19:00:00||3161||3168.5||3168.5||3161|0
1608663900000|2020-12-22 19:05:00||3169||3169.5||3169.5||3169|0
1608664200000|2020-12-22 19:10:00||3163||3163.5||3163.5||3163|0
1608665100000|2020-12-22 19:25:00||3157||3164||3164||3157|0
1608666300000|2020-12-22 19:45:00||3157||3164.5||3164.5||3157|0
1608667200000|2020-12-22 20:00:00||3157.5||3165||3165||3157.5|0
1608667800000|2020-12-22 20:10:00||3158||3166||3166||3158|0
1608669000000|2020-12-22 20:30:00||3159||3159.5||3159.5||3159|0
1608669300000|2020-12-22 20:35:00||3152.5||3160||3160||3152.5|0
1608669600000|2020-12-22 20:40:00||3153||3160.5||3160.5||3153|0
1608669900000|2020-12-22 20:45:00||3153.5||3161||3161||3153.5|0
1608670200000|2020-12-22 20:50:00||3131||3151||3162||3131|0
1608670500000|2020-12-22 20:55:00||3131||3152.5||3152.5||3131|0
1608706800000|2020-12-23 07:00:00|3189|3155|3189|3108|3189|3162.5|3189|3108|0
1608708000000|2020-12-23 07:20:00||3141.5||3142||3142||3141.5|0
1608708600000|2020-12-23 07:30:00||3164.5||3164.5||3164.5||3164.5|0
1608708900000|2020-12-23 07:35:00||3165||3165||3165||3165|0
1608709500000|2020-12-23 07:45:00||3165.5||3170.5||3171||3165.5|0
1608709800000|2020-12-23 07:50:00||3165.5||3165||3165.5||3165|0
1608710100000|2020-12-23 07:55:00||3144.5||3166.5||3167||3144.5|0
1608710400000|2020-12-23 08:00:00|3199|3172.5|3193.5|3185|3199.5|3187|3193.5|3172.5|0
1608710700000|2020-12-23 08:05:00|3194|3186|3194|3184.5|3199|3189.5|3193|3184|0
1608711000000|2020-12-23 08:10:00|3194.5|3185|3186|3181.5|3194.5|3189|3186|3181.5|0
1608711300000|2020-12-23 08:15:00|3186.5|3182|3184.5|3180|3186.5|3182|3184.5|3180|0
1608711600000|2020-12-23 08:20:00|3184|3179.5|3182|3178|3184.5|3180|3179.5|3175.5|0
1608711900000|2020-12-23 08:25:00|3182.5|3177.5|3180.5|3176.5|3182.5|3179|3180.5|3176|0
1608712200000|2020-12-23 08:30:00|3181|3177|3180.5|3176.5|3182|3177.5|3180.5|3175.5|0
1608712500000|2020-12-23 08:35:00|3181|3176|3181|3176.5|3181|3177|3180.5|3175.5|0
1608712800000|2020-12-23 08:40:00|3180.5|3177|3180.5|3176.5|3181.5|3177|3180|3176|0
1608713100000|2020-12-23 08:45:00|3181|3177|3182.5|3178.5|3182.5|3179.5|3181|3177|0
1608713400000|2020-12-23 08:50:00|3182|3179|3184.5|3180.5|3185.5|3181|3182|3179|5
1608713700000|2020-12-23 08:55:00|3185|3181|3184|3179.5|3185|3181|3184|3179|0
1608714000000|2020-12-23 09:00:00|3183.5|3180|3183.5|3179|3184|3180|3183.5|3178.5|0
1608714300000|2020-12-23 09:05:00|3184|3179.5|3185|3180.5|3185|3180.5|3183.5|3179.5|0
1608714600000|2020-12-23 09:10:00|3184.5|3180|3182|3178|3184.5|3180.5|3181.5|3177.5|0
1608714900000|2020-12-23 09:15:00|3182.5|3178.5|3183|3178.5|3183|3179|3182.5|3178|0
1608715200000|2020-12-23 09:20:00|3182.5|3178|3183.5|3179|3183.5|3179.5|3181.5|3177|0
1608715500000|2020-12-23 09:25:00|3184|3179.5|3185.5|3181.5|3186|3181.5|3184|3179|0
1608715800000|2020-12-23 09:30:00|3186|3181|3186|3181.5|3187.5|3183.5|3186|3181|0
1608716100000|2020-12-23 09:35:00||3181||3181.5||3182.5||3181|0
1608716400000|2020-12-23 09:40:00|3185.5|3182|3185|3181|3185.5|3182|3185|3181|0
1608716700000|2020-12-23 09:45:00|3185.5|3180.5|3185|3181.5|3185.5|3181.5|3185|3180|0
1608717000000|2020-12-23 09:50:00|3185.5|3181|3186|3181.5|3186|3182|3185|3181|0
1608717300000|2020-12-23 09:55:00|3185.5|3181|3183.5|3179|3185.5|3181.5|3183.5|3179|0
1608717600000|2020-12-23 10:00:00|3184|3179.5|3183|3179|3184.5|3180|3183|3179|0
1608717900000|2020-12-23 10:05:00|3183.5|3178.5|3182.5|3178|3183.5|3179|3182.5|3177.5|0
1608718200000|2020-12-23 10:10:00|3182|3178.5|3182|3178|3182|3178.5|3182|3178|0
1608718500000|2020-12-23 10:15:00|3182.5|3177.5|3183|3179|3183|3179|3182|3177.5|0
1608718800000|2020-12-23 10:20:00|3183.5|3179.5|3183|3179|3183.5|3179.5|3183|3179|0
1608719100000|2020-12-23 10:25:00|3183.5|3178.5|3183.5|3179.5|3184|3179.5|3182.5|3178.5|0
1608719400000|2020-12-23 10:30:00|3184|3180|3184.5|3179.5|3185|3180.5|3183.5|3179.5|0
1608719700000|2020-12-23 10:35:00|3184|3180|3186|3181.5|3186|3181.5|3183.5|3179|0
1608720000000|2020-12-23 10:40:00|3185.5|3182|3186|3181.5|3186|3182|3185.5|3181|0
1608720300000|2020-12-23 10:45:00|3185.5|3182|3185.5|3181.5|3185.5|3182.5|3185.5|3181.5|5
1608720600000|2020-12-23 10:50:00|3186|3182|3186|3182|3186|3182|3185.5|3181.5|0
1608720900000|2020-12-23 10:55:00|3186.5|3182.5|3186.5|3182.5|3187|3183|3186|3182|0
1608721200000|2020-12-23 11:00:00|3187|3182|3186|3181.5|3187|3183.5|3186|3181.5|0
1608721500000|2020-12-23 11:05:00|3186.5|3182|3186.5|3182.5|3186.5|3182.5|3186|3181.5|0
1608721800000|2020-12-23 11:10:00|3187|3183|3186.5|3182.5|3187|3183|3186.5|3181.5|0
1608722100000|2020-12-23 11:15:00|3187|3183|3187.5|3183.5|3188|3183.5|3187|3182.5|0
1608722400000|2020-12-23 11:20:00|3187|3183|3186.5|3181.5|3187|3183|3186.5|3181.5|0
1608722700000|2020-12-23 11:25:00|3187|3182|3186.5|3182.5|3187|3182.5|3186.5|3182|0
1608723000000|2020-12-23 11:30:00|3186|3183|3186|3181|3186|3183|3186|3181|18
1608723300000|2020-12-23 11:35:00|3185.5|3181.5|3185|3181|3185.5|3181.5|3185|3180.5|0
1608723600000|2020-12-23 11:40:00|3185.5|3181.5|3185.5|3181.5|3185.5|3181.5|3185.5|3181|0
1608723900000|2020-12-23 11:45:00|3185|3181|3185|3181|3185|3181|3184.5|3180|7
1608724200000|2020-12-23 11:50:00|3185.5|3181.5|3186.5|3182.5|3186.5|3182.5|3185.5|3181.5|0
1608724500000|2020-12-23 11:55:00|3187|3183|3187.5|3183.5|3187.5|3183.5|3187|3183|0
1608724800000|2020-12-23 12:00:00|3188|3178|3186|3182|3198.5|3182|3186|3177.5|0
1608725100000|2020-12-23 12:05:00|3186.5|3182.5|3187.4|3182.9|3187.4|3183.4|3185.9|3181.9|0
1608725400000|2020-12-23 12:10:00||3182.4||3183.4||3183.4||3182.4|0
1608725700000|2020-12-23 12:15:00|3187.9|3183.9|3187.9|3183.4|3187.9|3183.9|3187.4|3183.4|3
1608726000000|2020-12-23 12:20:00||3183.9||3183.9||3183.9||3183.4|0
1608726300000|2020-12-23 12:25:00|3187.4|3183.4|3187.9|3183.9|3188.4|3183.9|3186.9|3182.9|0
1608726600000|2020-12-23 12:30:00|3188.4|3184.4|3189.4|3185.4|3189.4|3185.4|3188.4|3184.4|0
1608726900000|2020-12-23 12:35:00|3189.9|3185.9|3190.9|3186.9|3191.4|3187.4|3189.9|3185.9|0
1608727200000|2020-12-23 12:40:00||3186.4||3185.9||3186.9||3185.9|0
1608727500000|2020-12-23 12:45:00|3189.9|3186.4|3192.4|3188.4|3192.4|3188.9|3189.9|3185.4|0
1608727800000|2020-12-23 12:50:00|3192.9|3188.9|3192.9|3188.9|3193.4|3188.9|3192.4|3188.4|0
1608728100000|2020-12-23 12:55:00|3193.4|3189.4|3193.4|3189.4|3193.4|3189.9|3192.9|3189.4|0
1608728400000|2020-12-23 13:00:00|3192.9|3188.9|3192.4|3188.4|3192.9|3189.4|3192.4|3187.9|0
1608728700000|2020-12-23 13:05:00|3191.9|3188.9|3192.9|3188.9|3193.4|3189.4|3191.9|3188.9|0
1608729000000|2020-12-23 13:10:00|3192.4|3188.4|3192.4|3187.4|3192.9|3188.9|3192.4|3187.4|0
1608729300000|2020-12-23 13:15:00|3191.9|3187.9|3192.4|3188.4|3192.4|3188.4|3191.4|3187.9|0
1608729600000|2020-12-23 13:20:00|3192.9|3188.9|3193.4|3189.4|3193.4|3189.4|3192.4|3188.9|0
1608729900000|2020-12-23 13:25:00|3193.9|3189.9|3196.9|3186.9|3197.4|3189.9|3193.4|3186.4|0
1608730200000|2020-12-23 13:30:00|3196.4|3187.4|3194.9|3190.9|3196.4|3190.9|3193.9|3187.4|0
1608730500000|2020-12-23 13:35:00|3195.4|3191.4|3197.4|3192.9|3197.4|3192.9|3195.4|3191.4|0
1608730800000|2020-12-23 13:40:00|3197.9|3193.4|3197.4|3193.4|3197.9|3193.9|3196.9|3192.4|0
1608731100000|2020-12-23 13:45:00|3197.9|3193.9|3198.9|3195.4|3198.9|3195.4|3197.4|3193.9|0
1608731400000|2020-12-23 13:50:00||3195.9||3195.4||3196.4||3194.9|0
1608731700000|2020-12-23 13:55:00|3200.4|3195.9|3202.9|3194.9|3204.4|3197.4|3200.4|3194.4|19
1608732000000|2020-12-23 14:00:00|3202.4|3195.4|3200.9|3195.4|3202.4|3197.4|3200.9|3195.4|0
1608732300000|2020-12-23 14:05:00||3195.9||3196.9||3196.9||3195.9|0
1608732600000|2020-12-23 14:10:00|3201.4|3197.4|3201.4|3197.4|3201.4|3197.4|3201.4|3196.9|0
1608732900000|2020-12-23 14:15:00|3201.9|3196.9|3202.4|3197.4|3203.4|3199.4|3201.9|3196.9|0
1608733200000|2020-12-23 14:20:00|3202.9|3197.9|3202.9|3198.9|3202.9|3198.9|3202.9|3197.9|0
1608733500000|2020-12-23 14:25:00|3203.4|3198.4|3200.9|3195.9|3203.4|3198.4|3200.9|3195.9|0
1608733800000|2020-12-23 14:30:00|3199.9|3196.4|3196.9|3192.4|3199.9|3196.4|3196.9|3191.9|3
1608734100000|2020-12-23 14:35:00|3196.4|3192.9|3195.4|3190.4|3196.4|3192.9|3195.4|3189.9|0
1608734400000|2020-12-23 14:40:00|3195.9|3190.9|3193.4|3188.9|3196.4|3192.4|3193.4|3188.9|0
1608734700000|2020-12-23 14:45:00|3192.4|3189.4|3189.4|3183.9|3192.4|3189.4|3188.4|3183.4|1
1608735000000|2020-12-23 14:50:00|3188.9|3183.4|3186.4|3181.9|3188.9|3183.4|3184.4|3179.4|0
1608735300000|2020-12-23 14:55:00|3185.9|3182.4|3186.9|3178.9|3188.4|3182.4|3185.4|3178.4|0
1608735600000|2020-12-23 15:00:00|3185.9|3178.4|3184.4|3179.9|3188.4|3182.4|3183.9|3177.4|0
1608735900000|2020-12-23 15:05:00|3183.9|3179.4|3182.4|3177.9|3183.9|3179.4|3182.4|3177.4|0
1608736200000|2020-12-23 15:10:00|3182.9|3178.4|3183.4|3179.9|3184.4|3179.9|3182.9|3178.4|0
1608736500000|2020-12-23 15:15:00|3183.9|3179.4|3180.9|3176.9|3184.4|3180.4|3180.9|3176.4|0
1608736800000|2020-12-23 15:20:00|3181.4|3177.4|3180.9|3176.4|3181.9|3177.9|3180.4|3176.4|0
1608737100000|2020-12-23 15:25:00|3181.4|3176.9|3181.9|3177.9|3182.4|3178.4|3180.9|3176.9|1
1608737400000|2020-12-23 15:30:00|3181.4|3177.4|3183.9|3179.9|3184.4|3180.4|3181.4|3177.4|0
1608737700000|2020-12-23 15:35:00|3184.4|3179.4|3183.9|3179.4|3184.4|3179.9|3183.4|3178.9|0
1608738000000|2020-12-23 15:40:00|3183.4|3178.9|3183.9|3179.9|3184.4|3180.4|3183.4|3178.9|0
1608738300000|2020-12-23 15:45:00|3183.4|3179.4|3181.9|3176.9|3183.9|3179.9|3181.9|3176.9|0
1608738600000|2020-12-23 15:50:00|3181.4|3176.4|3180.9|3175.9|3181.4|3176.9|3180.9|3175.9|0
1608738900000|2020-12-23 15:55:00|3181.4|3176.4|3182.4|3177.9|3182.4|3177.9|3180.4|3176.4|0
1608739200000|2020-12-23 16:00:00|3182.9|3178.4|3183.4|3179.4|3183.4|3179.4|3182.4|3178.4|0
1608739500000|2020-12-23 16:05:00|3183.9|3179.9|3184.9|3179.9|3185.4|3181.4|3183.4|3179.9|5
1608739800000|2020-12-23 16:10:00|3184.4|3180.4|3187.9|3183.4|3187.9|3183.4|3184.4|3180.4|0
1608740100000|2020-12-23 16:15:00|3187.4|3183.9|3189.4|3184.9|3189.4|3185.4|3187.4|3183.9|0
1608740400000|2020-12-23 16:20:00|3188.9|3185.4|3189.4|3184.9|3190.4|3186.4|3188.9|3184.9|0
1608740700000|2020-12-23 16:25:00|3189.9|3184.4|3189.4|3179.9|3189.9|3185.9|3188.9|3171.9|0
1608741000000|2020-12-23 16:30:00|3199.9|3180.9|3189.9|3180.4|3200.4|3181.9|3188.4|3171.9|0
1608741300000|2020-12-23 16:35:00|3189.4|3179.9|3196.9|3173.9|3198.4|3179.9|3188.4|3173.4|0
1608741600000|2020-12-23 16:40:00|3197.4||3198.4||3198.4||3197.4||0
1608741900000|2020-12-23 16:45:00||3167.4||3172.4||3172.4||3167.4|0
1608742200000|2020-12-23 16:50:00|3201.4|3167.4|3201.4|3172.4|3201.4|3172.4|3200.4|3167.4|0
1608742800000|2020-12-23 17:00:00||3169.9||3168.9||3169.9||3168.9|0
1608743100000|2020-12-23 17:05:00|3207.4||3207.4||3207.4||3207.4||0
1608743700000|2020-12-23 17:15:00|3201.9||3207.4||3207.4||3201.9||0
1608744000000|2020-12-23 17:20:00|3221.4|3172.9|3207.4|3172.9|3221.4|3172.9|3207.4|3172.9|0
1608744600000|2020-12-23 17:30:00|3221.4||3207.4||3221.4||3207.4||0
1608745200000|2020-12-23 17:40:00|3221.4||3207.4||3221.4||3207.4||0
1608745500000|2020-12-23 17:45:00|3213.9||3207.4||3221.4||3207.4||0
1608745800000|2020-12-23 17:50:00|3213.9||3207.4||3221.4||3207.4||0
1608746400000|2020-12-23 18:00:00|3221.4||3207.4||3221.4||3207.4||0
1608746700000|2020-12-23 18:05:00|3213.9||3207.4||3213.9||3207.4||0
1608747000000|2020-12-23 18:10:00|3213.9||3207.4||3213.9||3207.4||0
1608747300000|2020-12-23 18:15:00|3221.4||3207.4||3221.4||3207.4||0
1608747600000|2020-12-23 18:20:00|3213.9||3207.4||3213.9||3207.4||0
1608747900000|2020-12-23 18:25:00|3221.4||3207.4||3221.4||3207.4||0
1608748200000|2020-12-23 18:30:00|3221.4||3207.4||3221.4||3207.4||0
1608748800000|2020-12-23 18:40:00|3221.4||3209.4||3221.4||3209.4||0
1608750300000|2020-12-23 19:05:00|3221.4||3209.4||3221.4||3209.4||0
1608751200000|2020-12-23 19:20:00|3221.4||3209.4||3221.4||3209.4||0
1608751500000|2020-12-23 19:25:00|3216.4||3209.4||3216.4||3209.4||0
1608751800000|2020-12-23 19:30:00|3221.4||3209.4||3221.4||3209.4||0
1608752100000|2020-12-23 19:35:00|3221.4||3209.4||3221.4||3209.4||0
1608752400000|2020-12-23 19:40:00|3216.4||3209.4||3216.4||3209.4||0
1608753000000|2020-12-23 19:50:00|3215.9||3209.4||3215.9||3209.4||0
1608753300000|2020-12-23 19:55:00|3215.9||3209.4||3221.4||3209.4||0
1608753900000|2020-12-23 20:05:00|3221.4||3209.4||3221.4||3209.4||0
1608754500000|2020-12-23 20:15:00|3221.4||3209.4||3221.4||3209.4||0
1608754800000|2020-12-23 20:20:00|3221.4||3209.4||3221.4||3209.4||0
1608755100000|2020-12-23 20:25:00|3221.4||3209.4||3221.4||3209.4||0
1608755400000|2020-12-23 20:30:00|3215.9||3209.4||3215.9||3209.4||0
1608755700000|2020-12-23 20:35:00|3221.4||3209.4||3221.4||3209.4||0
1608756000000|2020-12-23 20:40:00|3215.9||3209.4||3215.9||3209.4||0
1608756300000|2020-12-23 20:45:00|3215.9||3209.4||3216.4||3209.4||0
1608756600000|2020-12-23 20:50:00|3215.9||3209.4||3221.4||3209.4||0
1608756900000|2020-12-23 20:55:00|3216.4||3209.4||3216.4||3209.4||0
1609138800000|2020-12-28 07:00:00|3228.4|3172.9|3228.4|3173.4|3228.4|3173.4|3228.4|3172.9|0
1609142100000|2020-12-28 07:55:00||3173.9||3198.9||3205.4||3173.9|0
1609142400000|2020-12-28 08:00:00|3227.9|3199.4|3227.9|3175.9|3228.4|3206.4|3217.4|3173.9|0
1609142700000|2020-12-28 08:05:00|3226.9|3173.9|3222.4|3207.9|3227.9|3210.4|3222.4|3173.9|0
1609143000000|2020-12-28 08:10:00|3222.9|3208.9|3227.9|3196.4|3227.9|3208.9|3219.4|3174.9|0
1609143300000|2020-12-28 08:15:00|3226.9|3197.4|3222.4|3203.9|3227.9|3208.9|3219.4|3173.4|0
1609143600000|2020-12-28 08:20:00|3222.9|3204.4|3227.9|3214.4|3227.9|3216.9|3222.9|3173.4|0
1609143900000|2020-12-28 08:25:00|3227.4|3213.9|3225.9|3217.9|3227.9|3217.9|3225.9|3173.4|0
1609144200000|2020-12-28 08:30:00||3218.4||3217.4||3218.9||3216.9|0
1609144500000|2020-12-28 08:35:00|3225.4|3216.9|3223.9|3212.9|3225.4|3217.4|3223.9|3212.4|0
1609144800000|2020-12-28 08:40:00|3223.4|3213.4|3218.9|3208.4|3223.4|3213.4|3218.9|3208.4|0
1609145100000|2020-12-28 08:45:00||3208.9||3211.9||3211.9||3208.4|0
1609145400000|2020-12-28 08:50:00|3217.9|3212.4|3216.9|3207.9|3217.9|3212.4|3216.9|3206.4|0
1609145700000|2020-12-28 08:55:00|3217.4|3208.4|3218.9|3214.4|3218.9|3214.4|3216.9|3208.4|0
1609146000000|2020-12-28 09:00:00|3218.4|3214.9|3218.9|3211.4|3219.4|3214.9|3218.4|3210.9|0
1609146300000|2020-12-28 09:05:00||3210.9||3210.9||3211.9||3210.9|0
1609146600000|2020-12-28 09:10:00||3211.4||3210.4||3212.4||3209.9|0
1609146900000|2020-12-28 09:15:00|3213.9|3209.9|3215.9|3211.4|3215.9|3211.9|3212.9|3208.9|0
1609147200000|2020-12-28 09:20:00|3216.4|3210.9|3216.9|3212.9|3216.9|3212.9|3215.9|3209.4|0
1609147500000|2020-12-28 09:25:00|3216.4|3212.4|3216.4|3211.4|3216.9|3212.4|3216.4|3211.4|1
1609147800000|2020-12-28 09:30:00||3210.9||3212.4||3212.4||3210.9|0
1609148100000|2020-12-28 09:35:00|3216.9|3212.9|3216.9|3211.4|3217.4|3212.9|3216.4|3211.4|0
1609148400000|2020-12-28 09:40:00|3217.4|3211.9|3217.4|3213.4|3217.9|3214.9|3217.4|3211.9|4
1609148700000|2020-12-28 09:45:00|3217.9|3212.9|3223.9|3213.4|3225.4|3213.4|3217.4|3204.9|0
1609149000000|2020-12-28 09:50:00||3213.9||3213.9||3214.4||3213.9|0
1609149300000|2020-12-28 09:55:00||3214.4||3214.4||3214.9||3214.4|0
1609149600000|2020-12-28 10:00:00||3213.9||3214.4||3214.4||3213.4|0
1609149900000|2020-12-28 10:05:00||3213.9||3215.4||3215.4||3213.9|0
1609150200000|2020-12-28 10:10:00||3214.9||3215.9||3215.9||3214.9|0
1609150500000|2020-12-28 10:15:00||3216.4||3216.9||3216.9||3214.9|0
1609150800000|2020-12-28 10:20:00||3216.4||3216.9||3219.4||3216.4|1
1609151100000|2020-12-28 10:25:00||3217.4||3216.9||3217.9||3216.9|0
1609151400000|2020-12-28 10:30:00||3217.4||3218.4||3218.9||3217.4|0
1609151700000|2020-12-28 10:35:00||3217.9||3215.9||3217.9||3215.9|0
1609152000000|2020-12-28 10:40:00|3223.4|3215.4|3223.4|3216.9|3223.4|3216.9|3223.4|3215.4|0
1609152300000|2020-12-28 10:45:00||3216.4||3215.9||3216.4||3215.9|0
1609152600000|2020-12-28 10:50:00||3215.4||3215.4||3215.4||3215.4|0
1609152900000|2020-12-28 10:55:00||3215.9||3216.4||3216.9||3215.9|0
1609153200000|2020-12-28 11:00:00||3216.9||3215.9||3217.4||3215.9|0
1609153500000|2020-12-28 11:05:00||3216.4||3216.9||3217.4||3216.4|0
1609153800000|2020-12-28 11:10:00||3216.4||3217.4||3217.4||3216.4|0
1609154100000|2020-12-28 11:15:00||3216.9||3215.4||3216.9||3215.4|0
1609154400000|2020-12-28 11:20:00||3214.9||3213.9||3214.9||3213.9|0
1609154700000|2020-12-28 11:25:00||3214.4||3213.9||3214.9||3213.9|0
1609155000000|2020-12-28 11:30:00||3214.4||3214.9||3214.9||3214.4|0
1609155300000|2020-12-28 11:35:00||3215.4||3215.9||3215.9||3215.4|0
1609155600000|2020-12-28 11:40:00||3216.4||3215.9||3216.9||3215.9|0
1609155900000|2020-12-28 11:45:00||3216.4||3216.4||3216.9||3216.4|0
1609156200000|2020-12-28 11:50:00||3216.9||3218.4||3218.4||3216.9|0
1609156500000|2020-12-28 11:55:00|3223.9|3218.9|3225.4|3221.4|3225.4|3221.4|3223.9|3218.9|0
1609156800000|2020-12-28 12:00:00|3232.9|3220.9|3229.9|3220.4|3232.9|3221.9|3229.9|3198.9|0
1609157100000|2020-12-28 12:05:00|3229.4|3220.9|3225.4|3220.4|3229.4|3221.4|3225.4|3220.4|0
1609157400000|2020-12-28 12:10:00|3224.9|3220.9|3225.9|3222.4|3225.9|3222.4|3224.9|3220.9|0
1609157700000|2020-12-28 12:15:00|3225.4||3225.4||3225.4||3225.4||0
1609158300000|2020-12-28 12:25:00|3224.9||3224.9||3224.9||3224.9||3
1609158600000|2020-12-28 12:30:00|3225.4||3225.4||3225.4||3225.4||0
1609158900000|2020-12-28 12:35:00|3225.9||3225.9||3225.9||3225.9||0
1609159200000|2020-12-28 12:40:00|3226.4|3222.9|3226.9|3223.4|3226.9|3223.4|3226.4|3222.9|0
1609159500000|2020-12-28 12:45:00|3226.4||3226.4||3226.9||3226.4||0
1609159800000|2020-12-28 12:50:00|3226.9||3226.4||3226.9||3226.4||0
1609160100000|2020-12-28 12:55:00|3225.9|3222.4|3225.9|3222.4|3225.9|3222.4|3225.9|3222.4|5
1609160400000|2020-12-28 13:00:00|3225.4||3225.9||3225.9||3225.4||0
1609160700000|2020-12-28 13:05:00|3225.4||3225.9||3225.9||3225.4||0
1609161000000|2020-12-28 13:10:00|3225.4||3225.4||3225.4||3225.4||0
1609161300000|2020-12-28 13:15:00|3225.9|3222.9|3227.4|3223.9|3227.4|3223.9|3225.9|3222.9|0
1609161600000|2020-12-28 13:20:00|3227.9|3224.4|3228.9|3224.4|3228.9|3224.4|3227.9|3224.4|0
1609161900000|2020-12-28 13:25:00|3229.4|3224.9|3228.9|3224.9|3229.4|3225.4|3228.9|3224.9|0
1609162200000|2020-12-28 13:30:00|3229.4|3224.4|3229.4|3224.9|3229.4|3224.9|3229.4|3224.4|10
1609162500000|2020-12-28 13:35:00|3228.9||3228.9||3228.9||3228.9||1
1609162800000|2020-12-28 13:40:00|3228.4|3225.4|3227.9|3224.4|3228.4|3225.4|3227.9|3224.4|0
1609163100000|2020-12-28 13:45:00|3227.4|3222.9|3225.9|3222.4|3227.4|3222.9|3225.9|3222.4|6
1609163400000|2020-12-28 13:50:00|3226.4|3222.9|3228.9|3224.9|3228.9|3224.9|3226.4|3222.9|0
1609163700000|2020-12-28 13:55:00||3224.4||3224.9||3224.9||3224.4|0
1609164000000|2020-12-28 14:00:00|3229.4||3229.4||3229.4||3229.4||0
1609164300000|2020-12-28 14:05:00|3228.9|3224.4|3228.9|3224.9|3228.9|3224.9|3228.9|3224.4|0
1609164600000|2020-12-28 14:10:00||3224.4||3224.4||3224.9||3224.4|0
1609164900000|2020-12-28 14:15:00|3228.4|3224.9|3228.4|3224.4|3228.4|3224.9|3228.4|3224.4|0
1609165200000|2020-12-28 14:20:00|3227.9||3227.9||3227.9||3227.9||0
1609165500000|2020-12-28 14:25:00|3227.4|3222.9|3227.4|3222.9|3227.4|3222.9|3227.4|3222.4|2
1609165800000|2020-12-28 14:30:00|3227.9|3223.4|3226.9|3222.9|3228.4|3224.4|3226.4|3222.4|0
1609166100000|2020-12-28 14:35:00|3227.4|3223.4|3227.4|3222.9|3227.9|3223.9|3226.9|3222.4|0
1609166400000|2020-12-28 14:40:00|3226.9|3222.4|3226.4|3222.9|3226.9|3222.9|3226.4|3222.4|11
1609166700000|2020-12-28 14:45:00|3225.9|3222.4|3225.9|3221.9|3225.9|3222.4|3225.4|3219.9|17
1609167000000|2020-12-28 14:50:00|3225.4|3221.4|3222.4|3217.4|3225.4|3221.4|3222.4|3217.4|0
1609167300000|2020-12-28 14:55:00|3222.9|3217.9|3223.9|3218.4|3224.4|3220.4|3222.9|3217.9|0
1609167600000|2020-12-28 15:00:00|3223.4|3218.9|3221.4|3216.9|3223.4|3218.9|3221.4|3216.9|0
1609167900000|2020-12-28 15:05:00|3220.9|3216.4|3215.9|3210.9|3220.9|3216.4|3215.9|3210.4|0
1609168200000|2020-12-28 15:10:00|3215.4|3211.4|3215.9|3210.9|3217.4|3212.9|3215.4|3210.4|0
1609168500000|2020-12-28 15:15:00|3215.4|3210.4|3211.9|3207.4|3215.4|3210.9|3211.9|3207.4|0
1609168800000|2020-12-28 15:20:00|3211.4|3206.9|3211.9|3208.4|3211.9|3208.4|3211.4|3206.4|0
1609169100000|2020-12-28 15:25:00||3207.9||3204.9||3209.4||3204.4|0
1609169400000|2020-12-28 15:30:00|3212.4|3205.4|3214.4|3209.9|3214.4|3209.9|3212.4|3205.4|1
1609169700000|2020-12-28 15:35:00|3214.9|3210.4|3215.4|3210.9|3215.4|3210.9|3214.9|3210.4|0
1609170000000|2020-12-28 15:40:00|3215.9|3211.4|3215.4|3210.9|3215.9|3211.9|3215.4|3210.4|0
1609170300000|2020-12-28 15:45:00|3214.9|3210.4|3212.9|3207.9|3214.9|3210.4|3212.9|3207.9|0
1609170600000|2020-12-28 15:50:00||3208.4||3208.4||3208.9||3207.9|0
1609170900000|2020-12-28 15:55:00|3213.4|3207.9|3213.4|3209.4|3213.4|3209.9|3213.4|3207.9|0
1609171200000|2020-12-28 16:00:00|3212.9|3208.9|3213.9|3209.4|3213.9|3209.4|3212.9|3208.4|0
1609171500000|2020-12-28 16:05:00|3214.4|3209.9|3215.9|3211.4|3215.9|3211.4|3214.4|3209.9|0
1609171800000|2020-12-28 16:10:00|3215.4|3210.9|3214.9|3210.4|3215.4|3211.4|3214.9|3210.4|0
1609172100000|2020-12-28 16:15:00|3214.4|3209.9|3214.4|3211.4|3214.4|3211.4|3214.4|3209.9|0
1609172400000|2020-12-28 16:20:00|3214.9|3211.9|3217.9|3213.9|3217.9|3213.9|3214.9|3211.4|6
1609172700000|2020-12-28 16:25:00|3218.4|3214.4|3229.9|3208.4|3233.4|3216.4|3218.4|3195.4|0
1609173000000|2020-12-28 16:30:00|3230.4|3204.9|3225.9|3208.4|3237.4|3210.4|3225.9|3203.4|0
1609173300000|2020-12-28 16:35:00|3225.4|3207.9|3229.9|3203.9|3238.4|3207.9|3225.4|3200.9|0
1609173600000|2020-12-28 16:40:00|3237.9|3201.9|3237.4|3201.9|3237.9|3201.9|3237.4|3201.9|0
1609173900000|2020-12-28 16:45:00|3238.9|3172.4|3238.9|3202.4|3238.9|3202.4|3238.9|3172.4|0
1609174500000|2020-12-28 16:55:00|3238.4|3172.4|3237.9|3172.4|3245.4|3202.4|3237.9|3172.4|0
1609175100000|2020-12-28 17:05:00|3247.9||3236.9||3247.9||3236.9||0
1609175400000|2020-12-28 17:10:00|3247.9||3237.9||3247.9||3237.9||0
1609176000000|2020-12-28 17:20:00|3247.9||3237.4||3247.9||3237.4||0
1609176300000|2020-12-28 17:25:00|3244.4||3236.4||3244.4||3236.4||0
1609176600000|2020-12-28 17:30:00|3243.4||3235.4||3247.9||3235.4||0
1609177800000|2020-12-28 17:50:00|3247.9||3234.9||3247.9||3234.9||0
1609178100000|2020-12-28 17:55:00|3241.9||3234.4||3241.9||3234.4||0
1609178400000|2020-12-28 18:00:00|3247.9||3233.9||3247.9||3233.9||0
1609179300000|2020-12-28 18:15:00|3240.9||3239.4||3247.9||3239.4||0
1609179600000|2020-12-28 18:20:00|3238.9||3238.9||3238.9||3238.9||0
1609180800000|2020-12-28 18:40:00|3247.9||3237.4||3247.9||3237.4||0
1609181100000|2020-12-28 18:45:00|3247.9||3236.9||3247.9||3236.9||0
1609181400000|2020-12-28 18:50:00|3243.9||3235.9||3243.9||3235.9||0
1609183800000|2020-12-28 19:30:00|3247.9||3235.4||3247.9||3235.4||0
1609184400000|2020-12-28 19:40:00|3242.4||3234.9||3242.4||3234.9||0
1609185000000|2020-12-28 19:50:00|3247.9||3240.4||3247.9||3234.4||0
1609185300000|2020-12-28 19:55:00|3247.9||3239.4||3247.9||3239.4||0
1609185900000|2020-12-28 20:05:00|3246.4||3238.4||3247.9||3238.4||0
1609186200000|2020-12-28 20:10:00|3245.4||3237.9||3245.4||3237.9||0
1609186800000|2020-12-28 20:20:00|3244.9||3237.4||3244.9||3237.4||0
1609188000000|2020-12-28 20:40:00|3244.4||3236.4||3247.9||3236.4||0
1609188600000|2020-12-28 20:50:00|3243.4||3234.4||3247.9||3234.4||0
1609225200000|2020-12-29 07:00:00|3248.4|3210.9|3257.9|3211.9|3258.4|3212.9|3247.9|3210.9|0
1609227600000|2020-12-29 07:40:00||3212.4||3220.4||3220.4||3212.4|0
1609227900000|2020-12-29 07:45:00|3258.4|3212.4|3275.4|3212.4|3275.9|3221.4|3258.4|3212.4|1
1609228200000|2020-12-29 07:50:00|3274.9|3211.9|3268.4|3211.9|3274.9|3211.9|3266.4|3211.9|0
1609228500000|2020-12-29 07:55:00|3267.9|3212.4|3247.9|3213.4|3310.4|3213.4|3247.9|3211.9|0
1609228800000|2020-12-29 08:00:00|3247.4|3213.9|3240.9|3233.9|3290.4|3233.9|3240.9|3211.9|0
1609229100000|2020-12-29 08:05:00|3240.4|3234.4|3236.4|3231.9|3240.4|3236.4|3232.9|3227.9|0
1609229400000|2020-12-29 08:10:00|3235.9|3231.4|3242.4|3238.4|3242.9|3238.4|3234.9|3229.4|0
1609229700000|2020-12-29 08:15:00|3242.9|3238.9|3249.4|3245.4|3249.4|3245.4|3242.4|3236.9|0
1609230000000|2020-12-29 08:20:00|3248.9|3244.9|3244.4|3239.4|3248.9|3245.9|3244.4|3239.4|0
1609230300000|2020-12-29 08:25:00|3243.9|3238.9|3240.4|3235.9|3245.9|3241.9|3239.9|3235.4|0
1609230600000|2020-12-29 08:30:00|3239.9|3235.4|3240.4|3236.4|3240.4|3236.4|3238.4|3233.9|4
1609230900000|2020-12-29 08:35:00|3240.9|3236.9|3241.9|3236.9|3242.9|3238.9|3240.9|3235.9|0
1609231200000|2020-12-29 08:40:00|3242.4|3237.4|3242.9|3238.4|3242.9|3238.9|3242.4|3237.4|0
1609231500000|2020-12-29 08:45:00|3242.4|3237.9|3242.4|3237.9|3242.4|3238.9|3241.9|3236.4|2
1609231800000|2020-12-29 08:50:00|3241.9|3237.4|3241.7|3237.2|3242.9|3238.9|3240.9|3236.4|0
1609232100000|2020-12-29 08:55:00|3241.2|3236.7|3235.2|3230.2|3241.2|3236.7|3235.2|3230.2|0
1609232400000|2020-12-29 09:00:00|3235.7|3230.7|3237.7|3233.7|3238.2|3234.2|3235.7|3230.7|0
1609232700000|2020-12-29 09:05:00|3238.2|3234.2|3236.2|3231.7|3238.2|3234.2|3236.2|3231.2|0
1609233000000|2020-12-29 09:10:00|3235.7|3232.2|3234.7|3229.7|3235.7|3232.2|3234.7|3229.7|0
1609233300000|2020-12-29 09:15:00|3234.2|3229.2|3232.2|3227.7|3234.2|3229.2|3232.2|3227.7|0
1609233600000|2020-12-29 09:20:00|3231.7|3227.2|3231.7|3227.2|3231.7|3227.7|3231.2|3226.7|0
1609233900000|2020-12-29 09:25:00|3231.2|3226.7|3229.2|3226.2|3231.2|3226.7|3229.2|3225.2|0
1609234200000|2020-12-29 09:30:00|3231.2|3226.7|3233.2|3228.7|3233.2|3230.2|3231.2|3226.7|3
1609234500000|2020-12-29 09:35:00|3233.7|3229.2|3233.7|3229.2|3233.7|3229.7|3233.7|3228.7|1
1609234800000|2020-12-29 09:40:00|3233.2|3228.7|3232.7|3228.7|3233.2|3229.2|3232.7|3227.7|0
1609235100000|2020-12-29 09:45:00|3232.2|3228.2|3230.7|3226.7|3232.2|3228.2|3230.7|3226.2|0
1609235400000|2020-12-29 09:50:00|3231.2|3227.2|3233.2|3229.7|3233.2|3229.7|3231.2|3227.2|0
1609235700000|2020-12-29 09:55:00|3233.7|3229.2|3233.7|3228.7|3233.7|3229.2|3233.7|3228.7|0
1609236000000|2020-12-29 10:00:00|3234.2|3229.2|3235.7|3231.2|3235.7|3231.7|3234.2|3229.2|1
1609236300000|2020-12-29 10:05:00|3234.7|3231.7|3233.7|3228.2|3234.7|3231.7|3233.7|3228.2|0
1609236600000|2020-12-29 10:10:00|3234.2|3228.7|3234.2|3230.2|3234.2|3230.2|3234.2|3228.7|0
1609236900000|2020-12-29 10:15:00|3234.7|3229.7|3234.7|3230.2|3234.7|3230.7|3234.7|3229.2|0
1609237200000|2020-12-29 10:20:00||3230.7||3228.7||3230.7||3228.7|0
1609237500000|2020-12-29 10:25:00|3235.2|3229.2|3235.2|3230.7|3235.2|3231.2|3235.2|3229.2|0
1609237800000|2020-12-29 10:30:00||3231.2||3231.2||3231.2||3229.7|0
1609238100000|2020-12-29 10:35:00|3235.7|3231.7|3236.7|3232.7|3236.7|3232.7|3235.7|3231.7|0
1609238400000|2020-12-29 10:40:00|3236.2|3232.2|3233.7|3229.2|3236.2|3232.2|3233.7|3229.2|0
1609238700000|2020-12-29 10:45:00|3233.2|3229.7|3231.7|3226.7|3233.2|3229.7|3231.7|3226.7|0
1609239000000|2020-12-29 10:50:00||3227.2||3227.7||3227.7||3226.7|0
1609239300000|2020-12-29 10:55:00|3232.2|3228.2|3232.7|3228.2|3232.7|3229.2|3232.2|3227.7|0
1609239600000|2020-12-29 11:00:00|3233.2|3228.7|3233.7|3229.2|3233.7|3229.7|3233.2|3228.7|0
1609239900000|2020-12-29 11:05:00|3233.2|3229.7|3232.7|3227.7|3233.2|3230.2|3232.7|3227.7|0
1609240200000|2020-12-29 11:10:00|3233.2|3228.2|3233.7|3229.7|3233.7|3229.7|3233.2|3228.2|0
1609240500000|2020-12-29 11:15:00|3234.2|3230.2|3234.2|3229.2|3235.2|3231.2|3234.2|3229.2|0
1609240800000|2020-12-29 11:20:00||3229.7||3229.2||3230.2||3229.2|0
1609241100000|2020-12-29 11:25:00|3233.7|3228.7|3233.7|3229.2|3233.7|3229.7|3233.2|3228.7|0
1609241400000|2020-12-29 11:30:00|3234.2|3228.7|3234.7|3231.2|3234.7|3231.2|3234.2|3228.7|0
1609241700000|2020-12-29 11:35:00|3235.2|3230.7|3235.2|3230.2|3235.2|3231.2|3235.2|3230.2|0
1609242000000|2020-12-29 11:40:00||3230.7||3230.2||3230.7||3229.7|2
1609242300000|2020-12-29 11:45:00|3234.7|3229.2|3234.2|3229.2|3234.7|3229.2|3234.2|3229.2|2
1609242600000|2020-12-29 11:50:00||3228.7||3228.7||3229.7||3228.7|0
1609242900000|2020-12-29 11:55:00|3233.7|3228.2|3232.7|3228.7|3233.7|3228.7|3232.2|3227.2|0
1609243200000|2020-12-29 12:00:00|3233.2|3224.7|3233.7|3228.2|3236.7|3228.7|3233.2|3219.2|0
1609243500000|2020-12-29 12:05:00||3228.7||3228.7||3229.2||3228.7|0
1609243800000|2020-12-29 12:10:00||3229.2||3229.2||3229.7||3229.2|0
1609244100000|2020-12-29 12:15:00||3231.2||3228.7||3231.2||3228.7|1
1609244400000|2020-12-29 12:20:00|3233.2|3228.2|3232.7|3227.7|3233.2|3228.2|3232.7|3227.7|0
1609244700000|2020-12-29 12:25:00||3228.2||3228.7||3228.7||3228.2|0
1609245000000|2020-12-29 12:30:00||3228.2||3227.2||3228.2||3227.2|0
1609245300000|2020-12-29 12:35:00|3232.2|3226.7|3230.7|3225.2|3232.2|3226.7|3230.7|3225.2|0
1609245600000|2020-12-29 12:40:00|3230.2|3224.7|3228.7|3223.7|3230.2|3224.7|3228.7|3223.7|0
1609245900000|2020-12-29 12:45:00|3229.2|3224.2|3229.2|3225.2|3229.2|3225.2|3229.2|3224.2|0
1609246200000|2020-12-29 12:50:00|3228.2|3224.7|3228.2|3222.7|3228.2|3225.2|3228.2|3222.7|0
1609246500000|2020-12-29 12:55:00||3223.2||3223.2||3224.2||3223.2|0
1609246800000|2020-12-29 13:00:00|3228.7|3223.7|3229.2|3224.2|3229.2|3225.2|3228.7|3223.7|1
1609247100000|2020-12-29 13:05:00|3228.2|3224.7|3227.2|3223.7|3228.2|3224.7|3227.2|3222.2|0
1609247400000|2020-12-29 13:10:00|3227.7|3223.2|3227.7|3223.7|3227.7|3223.7|3227.7|3222.7|0
1609247700000|2020-12-29 13:15:00||3223.2||3222.7||3223.7||3222.7|0
1609248000000|2020-12-29 13:20:00|3226.7|3222.2|3226.7|3221.7|3226.7|3222.2|3226.7|3221.7|0
1609248300000|2020-12-29 13:25:00||3221.2||3221.7||3221.7||3221.2|0
1609248600000|2020-12-29 13:30:00||3221.2||3221.2||3221.7||3220.7|0
1609248900000|2020-12-29 13:35:00|3226.2|3220.7|3224.7|3219.7|3226.2|3222.2|3224.7|3219.7|1
1609249200000|2020-12-29 13:40:00||3220.2||3221.2||3221.2||3219.7|0
1609249500000|2020-12-29 13:45:00||3220.7||3220.2||3220.7||3219.7|0
1609249800000|2020-12-29 13:50:00|3225.2|3219.7|3226.2|3222.2|3226.2|3222.7|3225.2|3219.2|0
1609250100000|2020-12-29 13:55:00|3226.7|3221.7|3226.7|3222.7|3226.7|3222.7|3226.7|3221.2|0
1609250400000|2020-12-29 14:00:00||3222.2||3221.7||3222.2||3221.2|0
1609250700000|2020-12-29 14:05:00|3226.2|3221.2|3225.7|3220.7|3226.2|3221.2|3225.7|3220.7|0
1609251000000|2020-12-29 14:10:00||3220.2||3221.2||3221.2||3220.2|0
1609251300000|2020-12-29 14:15:00|3224.7|3220.7|3225.2|3221.2|3225.2|3221.2|3224.7|3219.2|0
1609251900000|2020-12-29 14:25:00|3225.7|3221.7|3227.2|3223.2|3227.2|3223.2|3225.7|3221.2|0
1609252200000|2020-12-29 14:30:00|3227.7|3222.7|3231.2|3226.7|3231.2|3227.2|3227.2|3222.7|1
1609252500000|2020-12-29 14:35:00|3230.7|3226.2|3230.2|3225.2|3230.7|3226.2|3230.2|3225.2|0
1609252800000|2020-12-29 14:40:00|3229.7|3225.7|3228.2|3223.2|3229.7|3225.7|3228.2|3223.2|0
1609253100000|2020-12-29 14:45:00|3227.2|3223.7|3225.2|3220.2|3227.2|3223.7|3225.2|3220.2|0
1609253400000|2020-12-29 14:50:00|3224.7|3219.7|3224.2|3219.7|3224.7|3220.2|3224.2|3218.7|0
1609253700000|2020-12-29 14:55:00|3223.7|3220.2|3221.2|3216.7|3223.7|3220.2|3221.2|3216.7|0
1609254000000|2020-12-29 15:00:00|3220.7|3216.2|3221.7|3217.7|3221.7|3217.7|3218.2|3213.2|0
1609254300000|2020-12-29 15:05:00|3222.2|3217.2|3222.2|3216.7|3222.2|3218.2|3222.2|3216.7|0
1609254600000|2020-12-29 15:10:00|3221.7|3216.2|3216.2|3210.7|3221.7|3216.2|3216.2|3210.7|0
1609254900000|2020-12-29 15:15:00|3216.7|3211.2|3216.7|3212.7|3216.7|3213.2|3216.2|3211.2|0
1609255200000|2020-12-29 15:20:00|3217.2|3213.2|3222.7|3218.7|3222.7|3218.7|3217.2|3213.2|0
1609255500000|2020-12-29 15:25:00|3221.7|3218.2|3222.7|3217.7|3222.7|3218.7|3221.7|3216.7|0
1609255800000|2020-12-29 15:30:00|3222.2|3217.2|3222.2|3218.2|3222.2|3218.2|3221.7|3216.2|0
1609256100000|2020-12-29 15:35:00|3222.7|3217.7|3222.7|3218.2|3222.7|3218.7|3222.7|3217.2|0
1609256400000|2020-12-29 15:40:00|3223.2|3217.7|3223.7|3218.7|3223.7|3219.7|3223.2|3217.7|0
1609256700000|2020-12-29 15:45:00|3223.2|3218.2|3222.7|3218.2|3223.2|3218.7|3222.7|3218.2|0
1609257000000|2020-12-29 15:50:00|3221.7|3217.7|3222.2|3217.2|3222.2|3218.2|3221.7|3216.7|0
1609257300000|2020-12-29 15:55:00|3222.7|3217.7|3223.2|3218.7|3223.2|3219.2|3222.7|3217.7|0
1609257600000|2020-12-29 16:00:00|3222.2|3218.2|3223.7|3219.2|3223.7|3219.7|3222.2|3218.2|1
1609257900000|2020-12-29 16:05:00|3224.2|3219.7|3223.7|3219.2|3224.2|3220.2|3223.2|3218.7|0
1609258200000|2020-12-29 16:10:00|3223.2|3219.7|3222.7|3218.2|3223.2|3219.7|3222.7|3217.7|0
1609258500000|2020-12-29 16:15:00|3222.2|3217.7|3220.7|3215.7|3222.2|3217.7|3220.7|3215.7|0
1609258800000|2020-12-29 16:20:00|3219.7|3215.2|3222.2|3217.7|3222.2|3218.2|3219.7|3215.2|0
1609259100000|2020-12-29 16:25:00|3222.7|3218.2|3224.7|3215.2|3224.7|3220.7|3222.7|3211.7|0
1609259400000|2020-12-29 16:30:00|3225.2|3216.2|3220.2|3213.7|3225.7|3216.2|3220.2|3211.2|0
1609259700000|2020-12-29 16:35:00|3220.7|3213.2|3220.7|3209.7|3220.7|3213.2|3220.2|3208.7|0
1609260000000|2020-12-29 16:40:00||3208.7||3208.7||3208.7||3208.7|0
1609260300000|2020-12-29 16:45:00||3209.2||3208.7||3209.7||3207.7|0
1609260600000|2020-12-29 16:50:00||3208.2||3207.2||3208.2||3207.2|0
1609260900000|2020-12-29 16:55:00||3206.7||3205.7||3206.7||3205.7|0
1609261200000|2020-12-29 17:00:00||3206.2||3204.2||3206.7||3204.2|0
1609261500000|2020-12-29 17:05:00||3197.7||3203.7||3203.7||3197.7|0
1609261800000|2020-12-29 17:10:00||3197.2||3202.2||3202.2||3197.2|0
1609262100000|2020-12-29 17:15:00||3195.7||3203.2||3203.2||3195.7|0
1609262400000|2020-12-29 17:20:00|3220.2|3195.7|3220.2|3195.7|3220.2|3202.2|3220.2|3195.7|0
1609263900000|2020-12-29 17:45:00||3195.2||3195.2||3195.2||3195.2|0
1609264500000|2020-12-29 17:55:00||3195.7||3195.7||3195.7||3195.7|0
1609264800000|2020-12-29 18:00:00|3220.7||3220.2||3220.7||3220.2||0
1609265100000|2020-12-29 18:05:00||3194.7||3194.7||3194.7||3194.7|0
1609268400000|2020-12-29 19:00:00|3220.7||3220.2||3220.7||3220.2||0
1609269300000|2020-12-29 19:15:00||3195.2||3195.7||3195.7||3195.2|0
1609269600000|2020-12-29 19:20:00||3194.7||3195.7||3195.7||3194.7|0
1609270500000|2020-12-29 19:35:00||3194.2||3195.7||3195.7||3194.2|0
1609271100000|2020-12-29 19:45:00||3194.2||3195.7||3195.7||3194.2|0
1609271700000|2020-12-29 19:55:00||3194.7||3195.7||3195.7||3194.7|0
1609272000000|2020-12-29 20:00:00||3196.2||3199.7||3199.7||3196.2|0
1609272300000|2020-12-29 20:05:00||3194.7||3198.2||3199.7||3194.7|0
1609272900000|2020-12-29 20:15:00||3194.7||3198.2||3198.2||3194.7|0
1609273200000|2020-12-29 20:20:00||3198.7||3203.2||3203.2||3194.7|0
1609273500000|2020-12-29 20:25:00||3194.7||3203.2||3203.2||3194.7|0
1609274100000|2020-12-29 20:35:00||3194.7||3201.2||3201.2||3194.7|0
1609274400000|2020-12-29 20:40:00||3194.7||3201.2||3201.2||3194.7|0
1609274700000|2020-12-29 20:45:00||3194.7||3201.2||3201.2||3194.7|0
1609275000000|2020-12-29 20:50:00||3194.7||3199.2||3199.2||3194.7|0
1609275300000|2020-12-29 20:55:00|3229.2|3194.7|3237.7|3199.2|3237.7|3199.2|3229.2|3194.7|1
1609311600000|2020-12-30 07:00:00|3239.2|3194.2|3251.7|3194.7|3266.2|3195.7|3235.7|3194.2|0
1609311900000|2020-12-30 07:05:00|3251.2||3251.2||3251.2||3251.2||0
1609312200000|2020-12-30 07:10:00|3250.7||3250.7||3250.7||3250.7||0
1609313400000|2020-12-30 07:30:00|3249.7|3195.2|3243.2|3206.7|3250.2|3207.7|3242.7|3195.2|0
1609313700000|2020-12-30 07:35:00|3242.7|3207.2|3248.7|3207.2|3250.2|3207.2|3242.2|3195.2|0
1609314000000|2020-12-30 07:40:00|3248.2|3206.7|3243.7|3206.7|3250.2|3207.7|3242.7|3195.2|0
1609314300000|2020-12-30 07:45:00||3207.2||3196.2||3207.7||3195.2|0
1609314600000|2020-12-30 07:50:00|3250.2|3195.2|3250.2|3194.7|3250.7|3195.7|3242.2|3194.7|0
1609314900000|2020-12-30 07:55:00|3250.7|3195.2|3250.2|3195.2|3250.7|3198.2|3243.2|3194.7|0
1609315200000|2020-12-30 08:00:00|3235.2|3200.7|3229.2|3224.7|3235.2|3224.7|3228.2|3200.7|0
1609315500000|2020-12-30 08:05:00|3228.7|3224.2|3231.2|3226.7|3231.2|3226.7|3228.7|3224.2|0
1609315800000|2020-12-30 08:10:00|3230.7|3226.2|3230.2|3224.7|3230.7|3226.7|3230.2|3220.7|0
1609316100000|2020-12-30 08:15:00|3230.7|3224.2|3232.2|3227.7|3232.2|3227.7|3230.7|3222.7|0
1609316400000|2020-12-30 08:20:00|3231.7|3227.2|3231.7|3227.2|3232.2|3227.7|3231.2|3225.7|0
1609316700000|2020-12-30 08:25:00|3232.2|3227.7|3232.2|3227.7|3232.2|3227.7|3231.2|3225.7|0
1609317000000|2020-12-30 08:30:00|3231.7|3227.2|3234.2|3229.7|3234.7|3230.2|3231.7|3227.2|3
1609317300000|2020-12-30 08:35:00|3233.7|3229.2|3233.2|3228.7|3233.7|3229.2|3232.2|3227.2|0
1609317600000|2020-12-30 08:40:00|3232.7|3228.2|3235.2|3231.2|3235.7|3231.7|3232.7|3228.2|0
1609317900000|2020-12-30 08:45:00|3234.7|3230.7|3236.2|3232.7|3236.2|3232.7|3234.7|3229.7|0
1609318200000|2020-12-30 08:50:00|3236.7|3229.2|3231.7|3226.7|3236.7|3229.2|3231.7|3226.7|4
1609318500000|2020-12-30 08:55:00|3231.2|3226.2|3230.7|3226.2|3231.2|3227.2|3229.7|3224.2|0
1609318800000|2020-12-30 09:00:00|3231.2|3226.7|3230.2|3226.2|3231.7|3227.7|3229.7|3224.7|0
1609319100000|2020-12-30 09:05:00|3229.7|3225.7|3231.7|3227.2|3232.2|3227.7|3229.7|3225.2|0
1609319400000|2020-12-30 09:10:00|3231.2|3226.7|3231.2|3227.2|3231.2|3227.2|3230.7|3226.2|0
1609319700000|2020-12-30 09:15:00|3230.7|3226.7|3232.7|3228.7|3233.2|3228.7|3230.7|3226.7|0
1609320000000|2020-12-30 09:20:00|3233.2|3229.2|3233.2|3228.7|3233.2|3229.7|3232.7|3228.7|0
1609320300000|2020-12-30 09:25:00|3232.7|3228.2|3232.2|3226.7|3232.7|3228.2|3232.2|3226.7|0
1609320600000|2020-12-30 09:30:00|3231.7|3227.2|3232.7|3228.2|3232.7|3229.2|3231.2|3225.7|0
1609320900000|2020-12-30 09:35:00|3233.2|3228.7|3233.2|3228.2|3233.2|3229.2|3232.7|3228.2|0
1609321200000|2020-12-30 09:40:00||3227.7||3228.7||3228.7||3227.7|0
1609321500000|2020-12-30 09:45:00||3228.2||3228.2||3228.7||3227.7|0
1609321800000|2020-12-30 09:50:00|3232.5|3227.7|3231.6|3227.1|3232.5|3227.7|3231.6|3226.1|0
1609322100000|2020-12-30 09:55:00|3231.1|3226.6|3230.6|3226.1|3231.1|3227.6|3230.6|3226.1|1
1609322400000|2020-12-30 10:00:00|3231.1|3226.6|3232.1|3227.6|3232.1|3228.1|3231.1|3226.6|0
1609322700000|2020-12-30 10:05:00|3232.6|3228.1|3232.6|3228.6|3232.6|3228.6|3232.6|3227.6|0
1609323000000|2020-12-30 10:10:00|3233.1|3228.1|3233.1|3229.1|3233.1|3229.1|3232.6|3228.1|0
1609323300000|2020-12-30 10:15:00|3233.6|3228.6|3233.6|3229.1|3233.6|3229.6|3233.6|3228.1|0
1609323600000|2020-12-30 10:20:00||3229.6||3228.6||3229.6||3228.6|0
1609323900000|2020-12-30 10:25:00||3228.1||3228.1||3228.1||3228.1|0
1609324200000|2020-12-30 10:30:00|3233.1|3227.6|3231.6|3226.6|3233.1|3227.6|3231.6|3226.6|0
1609324500000|2020-12-30 10:35:00||3227.1||3227.6||3227.6||3227.1|0
1609324800000|2020-12-30 10:40:00|3232.1|3228.1|3233.6|3229.1|3233.6|3229.6|3232.1|3228.1|0
1609325100000|2020-12-30 10:45:00||3229.6||3228.1||3229.6||3228.1|0
1609325400000|2020-12-30 10:50:00|3233.1|3227.6|3231.6|3226.1|3233.1|3227.6|3231.6|3226.1|0
1609325700000|2020-12-30 10:55:00|3231.1|3225.6|3230.6|3226.1|3231.1|3226.6|3230.6|3225.6|0
1609326000000|2020-12-30 11:00:00||3226.6||3226.1||3226.6||3226.1|0
1609326300000|2020-12-30 11:05:00|3230.1|3225.6|3229.6|3225.1|3230.1|3225.6|3229.6|3225.1|0
1609326600000|2020-12-30 11:10:00|3230.1|3225.6|3230.1|3225.6|3230.1|3226.1|3230.1|3225.6|0
1609326900000|2020-12-30 11:15:00||3225.1||3225.6||3226.1||3225.1|0
1609327200000|2020-12-30 11:20:00||3226.1||3225.1||3226.1||3225.1|0
1609327500000|2020-12-30 11:25:00||3225.6||3226.1||3226.6||3225.6|0
1609327800000|2020-12-30 11:30:00|3230.6|3226.6|3230.1|3225.6|3231.1|3227.1|3230.1|3225.6|0
1609328100000|2020-12-30 11:35:00|3229.6|3226.1|3228.6|3225.6|3229.6|3226.1|3228.6|3225.6|0
1609328400000|2020-12-30 11:40:00|3229.6|3226.1|3229.1|3224.6|3229.6|3226.1|3229.1|3224.6|2
1609328700000|2020-12-30 11:45:00|3229.6|3225.1|3229.1|3225.1|3229.6|3226.1|3229.1|3225.1|0
1609329000000|2020-12-30 11:50:00|3229.6|3225.6|3229.6|3227.1|3229.6|3227.1|3229.6|3225.6|0
1609329300000|2020-12-30 11:55:00|3231.1|3227.6|3230.6|3225.6|3231.6|3227.6|3230.6|3225.6|2
1609329600000|2020-12-30 12:00:00|3231.1|3220.1|3231.1|3226.6|3233.1|3226.6|3231.1|3220.1|0
1609329900000|2020-12-30 12:05:00||3226.1||3227.1||3227.1||3225.6|0
1609330200000|2020-12-30 12:10:00||3226.6||3226.6||3227.1||3226.1|0
1609330500000|2020-12-30 12:15:00|3230.6|3226.1|3230.1|3225.1|3230.6|3226.6|3230.1|3225.1|0
1609330800000|2020-12-30 12:20:00|3230.6|3225.6|3232.1|3228.1|3232.1|3228.1|3230.6|3225.6|0
1609331100000|2020-12-30 12:25:00||3227.6||3227.1||3227.6||3227.1|0
1609331700000|2020-12-30 12:35:00|3232.6|3227.6|3232.6|3228.6|3232.6|3228.6|3232.6|3227.1|0
1609332000000|2020-12-30 12:40:00|3232.1|3228.1|3231.1|3227.6|3232.1|3228.1|3231.1|3226.1|0
1609332300000|2020-12-30 12:45:00|3231.6|3227.1|3231.6|3227.1|3231.6|3227.6|3231.1|3226.6|0
1609332600000|2020-12-30 12:50:00|3230.6|3226.6|3228.6|3224.1|3230.6|3226.6|3228.6|3224.1|1
1609332900000|2020-12-30 12:55:00|3229.1|3224.6|3229.6|3224.6|3230.1|3225.6|3228.6|3224.1|0
1609333200000|2020-12-30 13:00:00|3254.6|3192.6|3235.1|3193.1|3254.6|3208.6|3235.1|3192.6|0
1609333500000|2020-12-30 13:05:00|3235.6|3195.1|3234.6|3200.6|3254.1|3201.6|3232.6|3192.6|0
1609333800000|2020-12-30 13:10:00|3222.1|3201.1|3223.1|3202.1|3232.1|3205.6|3218.1|3193.1|0
1609334100000|2020-12-30 13:15:00||3202.6||3207.1||3208.6||3201.6|0
1609334400000|2020-12-30 13:20:00|3232.1|3206.6|3232.1|3200.1|3232.1|3206.6|3232.1|3200.1|0
1609334700000|2020-12-30 13:25:00|3254.1|3194.1|3254.6|3192.6|3254.6|3194.1|3230.6|3192.6|0
1609335000000|2020-12-30 13:30:00|3254.1|3193.1|3224.1|3195.1|3254.1|3199.1|3224.1|3193.1|0
1609335300000|2020-12-30 13:35:00|3226.1|3195.6|3217.6|3193.1|3226.1|3196.1|3217.6|3193.1|0
1609335900000|2020-12-30 13:45:00||3193.6||3194.1||3194.1||3193.6|0
1609337100000|2020-12-30 14:05:00||3193.1||3195.1||3195.1||3193.1|0
1609337400000|2020-12-30 14:10:00||3195.6||3196.1||3196.1||3195.6|0
1609338300000|2020-12-30 14:25:00||3192.6||3192.6||3192.6||3192.6|0
1609338600000|2020-12-30 14:30:00||3193.1||3197.1||3198.1||3193.1|0
1609338900000|2020-12-30 14:35:00||3197.6||3198.1||3198.1||3197.6|0
1609339200000|2020-12-30 14:40:00||3193.1||3199.6||3199.6||3192.6|0
1609339500000|2020-12-30 14:45:00||3198.6||3199.6||3199.6||3192.6|0
1609340100000|2020-12-30 14:55:00||3200.1||3192.6||3200.6||3192.6|0
1609340400000|2020-12-30 15:00:00||3193.1||3199.6||3199.6||3193.1|0
1609341600000|2020-12-30 15:20:00||3200.6||3202.1||3202.1||3200.6|0
1609341900000|2020-12-30 15:25:00||3196.6||3192.6||3196.6||3192.6|0
1609342200000|2020-12-30 15:30:00||3193.1||3199.6||3203.6||3193.1|0
1609342500000|2020-12-30 15:35:00||3197.6||3197.6||3197.6||3197.6|0
1609343400000|2020-12-30 15:50:00||3198.1||3197.6||3198.6||3197.6|0
1609344000000|2020-12-30 16:00:00||3196.6||3196.6||3196.6||3196.6|0
1609344900000|2020-12-30 16:15:00||3197.6||3198.1||3198.1||3197.6|0
1609345200000|2020-12-30 16:20:00||3206.6||3196.6||3211.1||3196.6|0
1609345500000|2020-12-30 16:25:00|3238.1|3208.6|3232.1|3197.1|3238.1|3231.6|3229.6|3196.1|11
1609345800000|2020-12-30 16:30:00|3231.1|3196.6|3232.6|3196.6|3232.6|3197.6|3226.6|3196.1|0
1609346100000|2020-12-30 16:35:00|3232.1|3197.1|3233.1|3196.1|3242.1|3197.1|3232.1|3196.1|0
1609346400000|2020-12-30 16:40:00|3242.1|3196.6|3242.1|3196.1|3242.1|3196.6|3242.1|3196.1|0
1609347300000|2020-12-30 16:55:00|3241.6||3237.1||3242.1||3235.1||0
1609347600000|2020-12-30 17:00:00|3242.1||3252.1||3254.1||3235.1||0
1609348200000|2020-12-30 17:10:00|3254.1||3251.6||3254.1||3251.6||0
1609348800000|2020-12-30 17:20:00|3254.1||3250.6||3254.1||3250.6||0
1609743600000|2021-01-04 07:00:00|3251.1|3196.1|3251.1|3196.1|3251.1|3196.6|3251.1|3196.1|0
1609743900000|2021-01-04 07:05:00||3196.6||3213.6||3213.6||3196.6|0
1609744200000|2021-01-04 07:10:00||3214.1||3214.1||3214.1||3214.1|0
1609744500000|2021-01-04 07:15:00|3254.6||3254.6||3254.6||3254.6||0
1609745100000|2021-01-04 07:25:00|3235.6||3235.6||3235.6||3235.6||0
1609746600000|2021-01-04 07:50:00||3223.6||3224.1||3224.1||3223.6|0
1609746900000|2021-01-04 07:55:00|3230.1||3235.6||3235.6||3230.1||0
1609747200000|2021-01-04 08:00:00|3254.6|3226.1|3263.6|3222.1|3263.6|3241.1|3254.6|3213.6|2
1609747800000|2021-01-04 08:10:00|3263.1|3224.6|3263.1|3232.6|3263.1|3245.1|3263.1|3213.6|0
1609748100000|2021-01-04 08:15:00|3261.1|3232.1|3262.6|3247.6|3263.1|3248.6|3258.6|3232.1|0
1609748400000|2021-01-04 08:20:00|3263.1|3248.1|3255.1|3250.6|3263.1|3250.6|3254.1|3244.1|0
1609748700000|2021-01-04 08:25:00|3255.6|3250.1|3256.6|3251.6|3258.1|3253.6|3255.6|3250.1|0
1609749000000|2021-01-04 08:30:00|3256.1|3251.1|3260.1|3254.6|3261.1|3256.6|3255.6|3250.6|0
1609749300000|2021-01-04 08:35:00|3259.6|3254.1|3257.1|3252.1|3259.6|3254.6|3254.6|3251.1|2
1609749600000|2021-01-04 08:40:00|3256.6|3251.6|3257.1|3252.6|3258.1|3253.6|3255.6|3250.6|0
1609749900000|2021-01-04 08:45:00|3256.6|3253.1|3256.1|3250.6|3258.1|3253.6|3255.6|3250.1|0
1609750200000|2021-01-04 08:50:00|3256.6|3251.1|3253.6|3248.6|3257.1|3253.1|3253.6|3248.6|0
1609750500000|2021-01-04 08:55:00|3254.6|3249.1|3252.6|3247.6|3254.6|3250.1|3252.1|3247.1|0
1609750800000|2021-01-04 09:00:00|3253.1|3248.1|3253.6|3250.6|3254.6|3250.6|3252.1|3248.1|12
1609751100000|2021-01-04 09:05:00|3253.1|3248.1|3250.6|3245.1|3253.1|3248.1|3250.6|3245.1|1
1609751400000|2021-01-04 09:10:00|3250.1|3244.6|3252.6|3248.1|3252.6|3248.1|3249.6|3244.6|0
1609751700000|2021-01-04 09:15:00|3253.6|3248.6|3256.1|3251.6|3256.6|3252.1|3253.6|3248.6|11
1609752000000|2021-01-04 09:20:00|3256.6|3252.1|3256.6|3251.6|3258.1|3254.1|3256.1|3251.6|4
1609752300000|2021-01-04 09:25:00|3256.1|3251.1|3253.1|3250.6|3256.1|3251.1|3253.1|3248.1|0
1609752600000|2021-01-04 09:30:00|3253.6|3248.6|3253.6|3249.1|3255.6|3252.1|3253.6|3248.1|10
1609752900000|2021-01-04 09:35:00|3254.1|3248.6|3255.6|3251.1|3255.6|3251.6|3254.1|3248.6|0
1609753200000|2021-01-04 09:40:00|3255.1|3250.6|3254.6|3250.1|3255.1|3250.6|3254.6|3250.1|0
1609753500000|2021-01-04 09:45:00|3255.1|3250.6|3258.1|3254.1|3258.6|3254.6|3254.6|3250.1|0
1609753800000|2021-01-04 09:50:00|3258.6|3254.6|3257.1|3252.6|3259.1|3254.6|3257.1|3252.1|0
1609754100000|2021-01-04 09:55:00|3256.6|3252.1|3256.6|3252.1|3257.1|3253.1|3256.1|3252.1|0
1609754400000|2021-01-04 10:00:00|3255.6|3251.6|3258.6|3254.6|3258.6|3254.6|3255.6|3251.6|1
1609754700000|2021-01-04 10:05:00|3258.1|3254.1|3259.1|3255.1|3260.6|3256.1|3258.1|3254.1|0
1609755000000|2021-01-04 10:10:00|3258.6|3254.6|3260.1|3255.1|3260.6|3256.1|3258.6|3254.6|0
1609755300000|2021-01-04 10:15:00|3259.6|3254.6|3258.6|3254.1|3259.6|3255.6|3258.6|3254.1|2
1609755600000|2021-01-04 10:20:00|3259.1|3254.6|3264.1|3259.6|3264.1|3259.6|3259.1|3254.6|0
1609755900000|2021-01-04 10:25:00|3263.6|3260.6|3261.6|3257.1|3264.1|3260.6|3261.6|3257.1|1
1609756200000|2021-01-04 10:30:00||3256.6||3257.6||3258.1||3256.6|1
1609756500000|2021-01-04 10:35:00|3262.1|3257.1|3262.1|3258.1|3262.6|3258.6|3262.1|3257.1|0
1609756800000|2021-01-04 10:40:00|3262.6|3258.6|3261.6|3257.6|3263.6|3259.1|3260.6|3256.1|0
1609757100000|2021-01-04 10:45:00|3262.1|3258.1|3262.6|3258.1|3263.1|3259.1|3262.1|3258.1|0
1609757400000|2021-01-04 10:50:00|3262.1|3257.6|3261.6|3257.1|3262.1|3257.6|3261.6|3257.1|0
1609757700000|2021-01-04 10:55:00|3261.1|3256.6|3260.6|3256.6|3261.1|3257.1|3260.1|3255.6|0
1609758000000|2021-01-04 11:00:00|3261.1|3256.1|3261.1|3256.6|3261.6|3257.6|3261.1|3255.6|0
1609758300000|2021-01-04 11:05:00|3260.6|3256.1|3260.6|3256.1|3260.6|3257.1|3260.6|3255.6|0
1609758600000|2021-01-04 11:10:00|3260.1|3255.6|3261.1|3257.6|3261.6|3258.1|3260.1|3255.6|0
1609758900000|2021-01-04 11:15:00|3261.6|3257.1|3260.1|3256.1|3261.6|3257.1|3259.6|3255.1|0
1609759200000|2021-01-04 11:20:00|3260.6|3256.6|3260.6|3257.6|3261.1|3257.6|3260.6|3256.6|0
1609759500000|2021-01-04 11:25:00|3260.1|3255.6|3261.1|3256.6|3261.1|3256.6|3259.6|3255.1|1
1609759800000|2021-01-04 11:30:00|3261.6|3257.1|3262.1|3258.1|3262.1|3258.1|3261.6|3257.1|0
1609760100000|2021-01-04 11:35:00|3262.6||3262.6||3262.6||3262.6||0
1609760400000|2021-01-04 11:40:00|3263.1|3258.6|3263.1|3259.1|3263.1|3259.1|3262.6|3258.1|0
1609760700000|2021-01-04 11:45:00|3263.6|3258.6|3262.6|3258.6|3263.6|3258.6|3262.6|3258.6|0
1609761000000|2021-01-04 11:50:00|3263.1|3258.1|3261.6|3257.6|3263.1|3258.1|3261.6|3257.1|0
1609761300000|2021-01-04 11:55:00|3261.1|3257.1|3261.6|3257.1|3261.6|3257.6|3261.1|3257.1|0
1609761600000|2021-01-04 12:00:00|3261.1|3256.6|3261.1|3256.6|3261.1|3257.1|3261.1|3251.1|0
1609761900000|2021-01-04 12:05:00|3260.6|3257.1|3261.6|3257.1|3261.6|3257.6|3260.6|3257.1|1
1609762200000|2021-01-04 12:10:00|3261.1|3256.6|3260.1|3256.6|3261.1|3256.6|3260.1|3255.6|0
1609762500000|2021-01-04 12:15:00|3260.6|3256.1|3260.6|3256.1|3260.6|3256.1|3260.1|3255.1|0
1609762800000|2021-01-04 12:20:00|3261.1|3256.6|3260.6|3256.6|3261.1|3257.1|3260.6|3256.1|0
1609763100000|2021-01-04 12:25:00|3260.1|3256.1|3260.6|3256.6|3260.6|3256.6|3259.6|3255.6|0
1609763400000|2021-01-04 12:30:00|3261.1|3257.1|3262.1|3258.6|3262.6|3258.6|3261.1|3257.1|5
1609763700000|2021-01-04 12:35:00|3262.6|3258.1|3259.6|3254.6|3262.6|3258.6|3259.6|3254.6|0
1609764000000|2021-01-04 12:40:00|3259.1|3254.1|3258.6|3254.1|3259.1|3254.1|3258.6|3254.1|0
1609764300000|2021-01-04 12:45:00|3258.1|3253.6|3258.1|3254.6|3258.1|3254.6|3258.1|3253.6|0
1609764600000|2021-01-04 12:50:00||3254.1||3254.1||3254.1||3254.1|0
1609764900000|2021-01-04 12:55:00|3258.6|3254.6|3259.1|3254.6|3259.6|3255.1|3258.6|3254.6|0
1609765200000|2021-01-04 13:00:00|3258.6|3254.1|3256.6|3252.6|3258.6|3254.1|3256.6|3252.6|0
1609765500000|2021-01-04 13:05:00|3256.1|3252.1|3255.6|3251.6|3256.1|3252.1|3255.6|3251.6|1
1609765800000|2021-01-04 13:10:00|3255.1|3251.1|3254.1|3249.1|3255.1|3251.1|3254.1|3249.1|0
1609766100000|2021-01-04 13:15:00|3254.6|3249.6|3256.1|3252.1|3256.1|3252.1|3254.6|3249.6|0
1609766400000|2021-01-04 13:20:00|3256.6|3252.6|3259.1|3255.1|3259.6|3255.1|3256.6|3252.6|0
1609766700000|2021-01-04 13:25:00|3258.6|3254.6|3257.1|3252.6|3258.6|3254.6|3257.1|3252.6|0
1609767000000|2021-01-04 13:30:00|3257.6|3253.1|3256.6|3252.6|3257.6|3253.6|3256.6|3252.1|0
1609767300000|2021-01-04 13:35:00|3257.1|3253.6|3258.6|3254.6|3258.6|3254.6|3257.1|3253.6|0
1609767600000|2021-01-04 13:40:00|3259.1|3255.1|3259.1|3255.1|3259.6|3255.6|3259.1|3255.1|0
1609767900000|2021-01-04 13:45:00|3258.6|3254.6|3258.1|3254.1|3258.6|3254.6|3258.1|3254.1|0
1609768200000|2021-01-04 13:50:00|3258.6|3254.6|3259.6|3255.6|3260.6|3256.1|3258.6|3254.6|0
1609768500000|2021-01-04 13:55:00|3259.1|3255.1|3257.1|3253.1|3259.1|3255.1|3257.1|3253.1|0
1609768800000|2021-01-04 14:00:00|3256.6|3252.6|3256.1|3252.1|3256.6|3252.6|3256.1|3251.6|0
1609769100000|2021-01-04 14:05:00|3255.6|3251.6|3256.1|3252.1|3256.1|3252.1|3255.6|3251.1|0
1609769400000|2021-01-04 14:10:00|3256.6|3251.6|3257.6|3253.1|3258.1|3253.6|3255.6|3251.6|2
1609769700000|2021-01-04 14:15:00|3257.1|3252.6|3256.1|3252.1|3257.1|3253.1|3256.1|3251.6|0
1609770000000|2021-01-04 14:20:00|3256.6||3256.6||3256.6||3256.1||0
1609770300000|2021-01-04 14:25:00|3256.1|3251.6|3256.1|3250.6|3256.1|3251.6|3255.1|3250.6|0
1609770600000|2021-01-04 14:30:00|3255.6|3250.1|3252.1|3247.6|3255.6|3250.1|3252.1|3247.6|0
1609770900000|2021-01-04 14:35:00|3251.6|3247.1|3253.6|3249.6|3253.6|3249.6|3251.1|3246.6|0
1609771200000|2021-01-04 14:40:00|3254.1|3249.1|3255.1|3250.6|3255.6|3251.6|3253.6|3249.1|0
1609771500000|2021-01-04 14:45:00|3254.6|3251.1|3256.6|3253.1|3257.1|3253.1|3254.6|3251.1|0
1609771800000|2021-01-04 14:50:00|3256.1|3252.6|3259.1|3254.6|3259.6|3255.1|3253.1|3249.1|0
1609772100000|2021-01-04 14:55:00|3259.6|3255.1|3260.1|3255.6|3261.6|3257.1|3259.1|3255.1|0
1609772400000|2021-01-04 15:00:00|3260.6|3256.1|3260.1|3255.6|3261.6|3257.6|3259.6|3255.6|0
1609772700000|2021-01-04 15:05:00|3260.6|3256.1|3261.1|3257.1|3261.1|3257.1|3259.1|3255.1|3
1609773000000|2021-01-04 15:10:00|3261.6|3257.6|3258.6|3254.1|3261.6|3257.6|3258.6|3254.1|0
1609773300000|2021-01-04 15:15:00|3258.1|3253.6|3257.1|3253.1|3259.1|3254.6|3257.1|3253.1|0
1609773600000|2021-01-04 15:20:00|3257.6|3252.6|3258.1|3254.1|3260.6|3256.1|3257.6|3252.6|0
1609773900000|2021-01-04 15:25:00|3258.6|3255.1|3261.1|3256.6|3261.1|3257.1|3258.6|3255.1|0
1609774200000|2021-01-04 15:30:00|3260.6|3257.6|3260.1|3255.6|3261.1|3257.6|3258.6|3254.1|2
1609774500000|2021-01-04 15:35:00|3259.6|3255.1|3255.1|3250.6|3260.1|3255.6|3255.1|3250.1|0
1609774800000|2021-01-04 15:40:00|3255.6|3251.1|3256.6|3252.1|3257.1|3253.1|3254.6|3251.1|0
1609775100000|2021-01-04 15:45:00|3256.1|3251.6|3255.1|3251.1|3256.1|3251.6|3253.6|3249.1|0
1609775400000|2021-01-04 15:50:00|3254.6|3250.6|3253.1|3249.1|3254.6|3250.6|3252.6|3248.6|0
1609775700000|2021-01-04 15:55:00|3253.6|3250.1|3247.6|3243.1|3254.1|3250.1|3247.6|3243.1|0
1609776000000|2021-01-04 16:00:00|3247.1|3242.6|3242.1|3237.6|3248.1|3244.1|3241.6|3236.6|0
1609776300000|2021-01-04 16:05:00|3242.6|3238.1|3241.1|3236.6|3243.6|3239.6|3240.6|3236.1|0
1609776600000|2021-01-04 16:10:00|3240.1|3236.1|3246.1|3242.1|3246.6|3242.6|3238.1|3233.6|5
1609776900000|2021-01-04 16:15:00|3245.6|3241.6|3246.1|3241.6|3246.6|3242.6|3244.6|3240.6|0
1609777200000|2021-01-04 16:20:00|3246.6|3242.1|3249.1|3244.1|3250.1|3245.6|3246.6|3242.1|2
1609777500000|2021-01-04 16:25:00|3248.6|3244.6|3252.1|3241.6|3258.1|3245.6|3247.6|3240.1|2
1609777800000|2021-01-04 16:30:00|3251.1|3241.1|3255.1|3239.1|3258.1|3241.1|3245.1|3237.6|0
1609778100000|2021-01-04 16:35:00|3254.1|3240.1|3250.6|3234.1|3255.1|3240.1|3247.1|3234.1|0
1609778400000|2021-01-04 16:40:00|3250.1||3263.1||3263.1||3249.6||0
1609778700000|2021-01-04 16:45:00|3261.1|3224.1|3258.6|3224.6|3261.1|3224.6|3254.6|3224.1|0
1609779000000|2021-01-04 16:50:00|3256.6|3224.1|3250.1|3224.1|3256.6|3224.1|3250.1|3224.1|0
1609779300000|2021-01-04 16:55:00|3249.6|3215.6|3245.1|3214.6|3249.6|3216.1|3245.1|3214.6|0
1609779600000|2021-01-04 17:00:00||3214.1||3204.6||3214.6||3204.6|0
1609779900000|2021-01-04 17:05:00||3219.6||3219.6||3219.6||3219.6|0
1609780200000|2021-01-04 17:10:00|||||||||1
1609780800000|2021-01-04 17:20:00||3231.1||3231.1||3231.1||3231.1|0
1609781400000|2021-01-04 17:30:00||3219.6||3231.1||3231.1||3219.6|0
1609781700000|2021-01-04 17:35:00|3241.1|3220.1|3241.1|3220.1|3241.1|3220.1|3241.1|3220.1|1
1609782000000|2021-01-04 17:40:00||3219.6||3220.1||3220.1||3219.6|0
1609782300000|2021-01-04 17:45:00||3219.6||3207.6||3220.1||3207.6|0
1609782600000|2021-01-04 17:50:00|3245.1||3245.1||3245.1||3245.1||0
1609782900000|2021-01-04 17:55:00||3204.6||3208.6||3208.6||3204.6|0
1609784100000|2021-01-04 18:15:00|3245.6||3245.6||3245.6||3245.6||0
1609784700000|2021-01-04 18:25:00||3206.1||3209.1||3209.1||3206.1|0
1609785900000|2021-01-04 18:45:00|3261.1|3209.6|3260.6|3228.6|3261.1|3228.6|3260.6|3209.6|0
1609786200000|2021-01-04 18:50:00|3264.1|3229.1|3262.1|3229.1|3264.1|3229.1|3262.1|3229.1|0
1609786500000|2021-01-04 18:55:00|3263.1|3228.1|3264.1|3230.6|3264.1|3230.6|3263.1|3228.1|0
1609786800000|2021-01-04 19:00:00||3228.1||3228.1||3228.1||3228.1|0
1609793700000|2021-01-04 20:55:00||3227.6||3227.6||3227.6||3227.6|0
1609830000000|2021-01-05 07:00:00|3273.6|3230.6|3273.1|3228.1|3275.1|3236.6|3272.1|3228.1|0
1609832700000|2021-01-05 07:45:00|3272.6||3259.1||3272.6||3258.1||0
1609833000000|2021-01-05 07:50:00|3272.6|3227.6|3250.6|3227.6|3273.1|3228.1|3250.6|3227.6|0
1609833600000|2021-01-05 08:00:00|3250.1|3228.1|3248.1|3238.6|3250.6|3243.6|3247.6|3227.6|0
1609833900000|2021-01-05 08:05:00|3247.6|3238.1|3265.6|3249.6|3268.6|3255.6|3247.1|3237.6|2
1609834200000|2021-01-05 08:10:00|3266.1|3250.1|3250.6|3241.6|3273.6|3250.6|3250.6|3240.6|0
1609834500000|2021-01-05 08:15:00|3250.1|3241.1|3245.1|3239.6|3250.1|3241.1|3245.1|3237.1|0
1609834800000|2021-01-05 08:20:00|3244.6|3239.1|3248.6|3244.6|3248.6|3244.6|3243.1|3235.6|0
1609835100000|2021-01-05 08:25:00|3249.1|3244.1|3248.1|3243.1|3250.6|3246.6|3248.1|3243.1|0
1609835400000|2021-01-05 08:30:00|3248.6|3243.6|3250.1|3245.6|3250.1|3246.1|3248.6|3243.1|4
1609835700000|2021-01-05 08:35:00|3249.6|3245.1|3246.1|3241.1|3249.6|3245.6|3246.1|3241.1|0
1609836000000|2021-01-05 08:40:00|3246.6|3240.6|3248.6|3244.1|3248.6|3244.6|3246.6|3240.6|0
1609836300000|2021-01-05 08:45:00|3248.1|3244.6|3246.6|3242.1|3248.6|3244.6|3246.6|3241.1|0
1609836600000|2021-01-05 08:50:00|3245.6|3241.6|3248.1|3244.1|3248.6|3244.1|3242.1|3237.1|0
1609836900000|2021-01-05 08:55:00|3247.6|3243.6|3245.6|3241.1|3249.6|3245.6|3245.6|3241.1|0
1609837200000|2021-01-05 09:00:00|3245.1|3240.6|3245.6|3241.1|3245.6|3241.6|3244.6|3240.1|0
1609837500000|2021-01-05 09:05:00|3245.1|3240.6|3243.2|3238.7|3245.6|3241.1|3240.2|3235.7|0
1609837800000|2021-01-05 09:10:00|3243.7|3239.2|3246.2|3241.7|3246.2|3241.7|3243.7|3239.2|0
1609838100000|2021-01-05 09:15:00|3246.7|3242.2|3248.7|3244.7|3249.2|3244.7|3246.7|3242.2|0
1609838400000|2021-01-05 09:20:00|3248.2|3244.2|3248.7|3244.2|3249.2|3245.2|3247.2|3242.2|0
1609838700000|2021-01-05 09:25:00|3248.2|3243.7|3246.7|3242.2|3248.2|3243.7|3245.2|3241.2|0
1609839000000|2021-01-05 09:30:00|3247.2|3242.7|3248.7|3244.7|3248.7|3245.2|3247.2|3242.7|0
1609839300000|2021-01-05 09:35:00|3249.2|3245.2|3250.7|3246.7|3251.2|3246.7|3248.7|3245.2|7
1609839600000|2021-01-05 09:40:00|3251.2|3247.2|3251.2|3248.2|3251.7|3248.2|3250.7|3247.2|0
1609839900000|2021-01-05 09:45:00|3251.7|3248.7|3251.2|3246.2|3252.7|3249.2|3251.2|3246.2|1
1609840200000|2021-01-05 09:50:00|3250.7|3246.7|3249.7|3245.7|3250.7|3246.7|3249.7|3244.7|0
1609840500000|2021-01-05 09:55:00|3250.2|3245.2|3249.7|3245.7|3250.2|3246.2|3248.2|3245.2|1
1609840800000|2021-01-05 10:00:00|3250.2|3246.7|3252.2|3247.7|3252.2|3248.2|3250.2|3246.2|0
1609841100000|2021-01-05 10:05:00|3252.7|3248.2|3253.7|3249.7|3254.2|3249.7|3252.7|3248.2|0
1609841400000|2021-01-05 10:10:00|3254.2|3249.2|3253.2|3249.7|3254.2|3249.7|3253.2|3247.7|0
1609841700000|2021-01-05 10:15:00|3253.7|3249.2|3257.2|3253.2|3257.2|3253.2|3253.7|3249.2|0
1609842000000|2021-01-05 10:20:00|3257.7|3253.7|3260.2|3256.2|3260.2|3256.2|3257.7|3253.7|0
1609842300000|2021-01-05 10:25:00|3259.7|3255.7|3259.2|3254.7|3259.7|3255.7|3258.2|3254.2|0
1609842600000|2021-01-05 10:30:00|3258.7|3254.2|3257.7|3252.7|3259.2|3254.7|3257.7|3252.7|0
1609842900000|2021-01-05 10:35:00|3258.2|3253.2|3257.7|3253.2|3258.2|3254.2|3257.7|3252.2|0
1609843200000|2021-01-05 10:40:00|3258.2|3252.7|3259.2|3255.2|3259.2|3255.2|3258.2|3252.2|0
1609843500000|2021-01-05 10:45:00|3258.7|3254.7|3255.7|3251.2|3259.2|3255.2|3255.7|3250.7|0
1609843800000|2021-01-05 10:50:00|3256.2|3251.7|3257.7|3253.2|3258.2|3253.7|3256.2|3251.7|0
1609844100000|2021-01-05 10:55:00|3258.2|3253.7|3257.7|3253.2|3258.2|3253.7|3256.7|3252.7|0
1609844400000|2021-01-05 11:00:00|3258.2|3253.7|3259.2|3254.7|3259.2|3254.7|3257.7|3253.2|0
1609844700000|2021-01-05 11:05:00|3258.7|3254.2|3260.7|3257.2|3260.7|3257.2|3258.7|3254.2|0
1609845000000|2021-01-05 11:10:00|3261.2|3256.7|3262.7|3258.7|3262.7|3258.7|3261.2|3256.7|0
1609845300000|2021-01-05 11:15:00|3263.2|3258.2|3263.2|3259.2|3263.2|3259.2|3262.7|3258.2|1
1609845600000|2021-01-05 11:20:00|3263.7|3259.7|3262.7|3258.7|3264.2|3260.2|3262.7|3258.2|0
1609845900000|2021-01-05 11:25:00|3263.2|3258.2|3264.2|3260.2|3264.7|3260.2|3263.2|3258.2|0
1609846200000|2021-01-05 11:30:00|3264.7|3259.7|3264.2|3260.2|3264.7|3260.7|3264.2|3259.2|0
1609846500000|2021-01-05 11:35:00|3263.7|3259.7|3262.7|3258.2|3263.7|3260.2|3262.7|3257.7|3
1609846800000|2021-01-05 11:40:00|3263.2|3257.7|3263.7|3259.7|3263.7|3259.7|3263.2|3257.2|0
1609847100000|2021-01-05 11:45:00|3264.2|3260.2|3266.7|3261.7|3266.7|3262.7|3264.2|3260.2|2
1609847400000|2021-01-05 11:50:00|3266.2|3260.2|3264.7|3260.2|3266.2|3260.7|3264.7|3259.7|1
1609847700000|2021-01-05 11:55:00|3264.2|3259.7|3264.7|3260.2|3264.7|3260.7|3262.7|3258.2|6
1609848000000|2021-01-05 12:00:00|3265.2|3245.2|3263.7|3259.2|3265.2|3260.7|3263.7|3226.2|1
1609848300000|2021-01-05 12:05:00|3263.2|3259.7|3260.7|3255.7|3263.2|3259.7|3260.7|3255.2|3
1609848600000|2021-01-05 12:10:00|3261.2|3256.2|3260.7|3256.2|3261.2|3256.7|3260.7|3255.2|1
1609848900000|2021-01-05 12:15:00|3260.2|3256.7|3259.7|3255.2|3260.2|3256.7|3259.7|3255.2|0
1609849200000|2021-01-05 12:20:00|3260.2|3254.7|3260.2|3256.2|3260.2|3256.2|3259.7|3254.7|0
1609849500000|2021-01-05 12:25:00|3260.7|3255.2|3258.2|3252.7|3260.7|3256.2|3258.2|3252.7|0
1609849800000|2021-01-05 12:30:00|3257.7|3252.2|3258.7|3254.7|3259.2|3254.7|3257.2|3251.7|0
1609850100000|2021-01-05 12:35:00|3259.2|3255.2|3259.2|3253.7|3259.2|3255.2|3258.7|3253.7|0
1609850400000|2021-01-05 12:40:00|3258.7|3254.2|3258.2|3253.2|3258.7|3254.2|3258.2|3252.7|1
1609850700000|2021-01-05 12:45:00|3258.7|3253.7|3258.2|3253.7|3258.7|3254.2|3258.2|3252.7|0
1609851000000|2021-01-05 12:50:00|3257.7|3253.2|3257.2|3254.7|3258.7|3254.7|3257.2|3252.7|4
1609851300000|2021-01-05 12:55:00|3259.2|3254.2|3259.2|3254.2|3259.2|3255.2|3259.2|3254.2|21
1609851600000|2021-01-05 13:00:00|3258.7|3253.7|3258.2|3253.2|3258.7|3253.7|3258.2|3252.7|0
1609851900000|2021-01-05 13:05:00|3257.2|3252.7|3257.2|3252.7|3257.2|3252.7|3257.2|3251.7|0
1609852200000|2021-01-05 13:10:00||3253.2||3252.7||3253.2||3251.7|0
1609852500000|2021-01-05 13:15:00||3252.2||3253.2||3253.2||3252.2|0
1609852800000|2021-01-05 13:20:00|3257.7|3252.7|3257.7|3252.2|3257.7|3253.7|3257.7|3252.2|0
1609853100000|2021-01-05 13:25:00|3256.7|3252.7|3255.7|3250.2|3256.7|3253.7|3255.7|3250.2|0
1609853400000|2021-01-05 13:30:00||3250.7||3250.7||3251.2||3250.7|0
1609853700000|2021-01-05 13:35:00|3256.2|3251.2|3257.2|3251.7|3257.2|3253.2|3256.2|3251.2|0
1609854000000|2021-01-05 13:40:00|3256.2|3251.2|3256.2|3252.2|3256.2|3252.2|3256.2|3250.7|0
1609854300000|2021-01-05 13:45:00||3251.7||3251.2||3252.2||3251.2|0
1609854600000|2021-01-05 13:50:00|3255.7|3251.7|3254.2|3249.7|3255.7|3251.7|3254.2|3249.2|0
1609854900000|2021-01-05 13:55:00|3253.7|3249.2|3248.2|3242.7|3253.7|3249.2|3248.2|3242.7|0
1609855200000|2021-01-05 14:00:00|3247.2|3242.2|3245.2|3241.2|3247.2|3242.2|3245.2|3239.7|2
1609855500000|2021-01-05 14:05:00|3245.7|3241.7|3246.7|3242.7|3247.2|3242.7|3245.7|3240.7|0
1609855800000|2021-01-05 14:10:00|3247.2|3242.2|3247.7|3243.2|3247.7|3243.7|3247.2|3241.2|0
1609856100000|2021-01-05 14:15:00|3247.2|3242.7|3246.7|3241.2|3247.2|3242.7|3246.7|3241.2|1
1609856400000|2021-01-05 14:20:00|3247.2|3241.7|3247.2|3243.2|3247.7|3243.2|3247.2|3241.2|0
1609856700000|2021-01-05 14:25:00|3247.7|3243.7|3248.2|3243.7|3248.2|3244.2|3247.7|3243.7|0
1609857000000|2021-01-05 14:30:00|3248.7|3243.2|3252.7|3248.7|3252.7|3249.2|3248.2|3243.2|3
1609857300000|2021-01-05 14:35:00|3253.2|3249.2|3257.7|3253.7|3257.7|3254.2|3253.2|3249.2|0
1609857600000|2021-01-05 14:40:00|3258.2|3254.2|3256.7|3251.2|3258.7|3255.2|3256.7|3251.2|0
1609857900000|2021-01-05 14:45:00|3256.2|3250.7|3251.7|3245.2|3256.2|3250.7|3251.7|3245.2|0
1609858200000|2021-01-05 14:50:00|3252.2|3245.7|3252.2|3248.2|3252.7|3248.2|3251.7|3245.7|0
1609858500000|2021-01-05 14:55:00|3252.7|3247.7|3255.7|3247.7|3257.2|3250.2|3252.7|3247.2|1
1609858800000|2021-01-05 15:00:00|3256.2|3248.7|3254.7|3250.7|3260.2|3251.7|3254.7|3247.2|0
1609859100000|2021-01-05 15:05:00|3255.2|3251.2|3255.2|3250.2|3255.2|3251.2|3255.2|3247.2|0
1609859400000|2021-01-05 15:10:00||3250.7||3249.2||3251.2||3248.7|0
1609859700000|2021-01-05 15:15:00|3254.2|3249.7|3252.2|3246.2|3254.2|3250.7|3252.2|3246.2|0
1609860000000|2021-01-05 15:20:00|3251.7|3246.7|3251.7|3247.7|3252.2|3248.2|3251.2|3245.7|0
1609860300000|2021-01-05 15:25:00|3252.2|3247.2|3254.7|3250.7|3254.7|3250.7|3251.7|3246.7|0
1609860600000|2021-01-05 15:30:00|3254.2|3250.2|3253.7|3248.7|3254.2|3250.2|3253.2|3247.2|0
1609860900000|2021-01-05 15:35:00|3254.2|3248.2|3252.7|3248.2|3254.2|3250.2|3252.7|3247.2|0
1609861200000|2021-01-05 15:40:00|3252.2|3248.7|3249.7|3244.7|3253.2|3249.2|3249.7|3244.7|0
1609861500000|2021-01-05 15:45:00|3249.2|3244.2|3248.2|3242.7|3249.2|3245.7|3248.2|3242.7|5
1609861800000|2021-01-05 15:50:00|3247.7|3242.2|3246.2|3241.7|3247.7|3242.2|3246.2|3240.7|0
1609862100000|2021-01-05 15:55:00|3245.7|3241.2|3243.7|3239.2|3245.7|3242.2|3243.2|3238.7|0
1609862400000|2021-01-05 16:00:00|3243.2|3239.7|3243.7|3238.7|3244.2|3240.2|3243.2|3238.7|0
1609862700000|2021-01-05 16:05:00|3244.2|3238.2|3244.7|3240.2|3244.7|3240.2|3243.7|3238.2|0
1609863000000|2021-01-05 16:10:00|3245.2|3240.7|3246.7|3242.7|3246.7|3242.7|3244.7|3240.2|0
1609863300000|2021-01-05 16:15:00|3246.2|3242.2|3246.7|3242.7|3246.7|3242.7|3245.7|3241.7|0
1609863600000|2021-01-05 16:20:00|3247.2|3242.2|3248.2|3244.2|3248.2|3244.2|3246.7|3242.2|0
1609863900000|2021-01-05 16:25:00|3248.7|3244.7|3251.7|3242.2|3258.2|3246.2|3248.7|3233.2|0
1609864200000|2021-01-05 16:30:00|3251.2|3242.7|3254.7|3244.7|3262.7|3245.2|3251.2|3241.2|0
1609864500000|2021-01-05 16:35:00|3253.2|3244.2|3265.2|3246.2|3265.2|3246.2|3253.2|3244.2|0
1609864800000|2021-01-05 16:40:00||3246.7||3243.2||3247.7||3242.7|0
1609865100000|2021-01-05 16:45:00|3264.7||3264.7||3264.7||3264.7||0
1609865400000|2021-01-05 16:50:00|3265.2|3236.7|3265.2|3243.7|3265.2|3243.7|3265.2|3236.7|0
1609865700000|2021-01-05 16:55:00|3264.7||3264.7||3264.7||3264.7||0
1609866000000|2021-01-05 17:00:00|3265.2||3265.2||3265.2||3265.2||0
1609866300000|2021-01-05 17:05:00||3238.7||3244.2||3244.2||3238.7|0
1609866600000|2021-01-05 17:10:00||3238.7||3246.2||3246.2||3238.7|0
1609866900000|2021-01-05 17:15:00|3264.7|3238.7|3265.2|3243.7|3265.2|3243.7|3264.7|3238.7|0
1609867200000|2021-01-05 17:20:00|3264.7|3237.2|3264.7|3244.2|3264.7|3244.2|3264.7|3237.2|0
1609867500000|2021-01-05 17:25:00|3265.2|3236.2|3265.2|3245.2|3265.2|3245.2|3265.2|3236.2|0
1609868100000|2021-01-05 17:35:00||3237.7||3246.7||3246.7||3237.7|0
1609868400000|2021-01-05 17:40:00||3247.2||3225.2||3247.2||3225.2|0
1609875900000|2021-01-05 19:45:00||3225.7||3256.2||3256.2||3225.7|0
1609876200000|2021-01-05 19:50:00||3249.7||3250.7||3250.7||3225.2|0
1609876800000|2021-01-05 20:00:00||3243.7||3251.7||3251.7||3243.7|0
1609877700000|2021-01-05 20:15:00||3225.2||3252.2||3252.2||3225.2|0
1609878000000|2021-01-05 20:20:00||3225.2||3247.2||3253.2||3225.2|0
1609878300000|2021-01-05 20:25:00||3240.7||3247.7||3247.7||3240.7|0
1609878600000|2021-01-05 20:30:00||3240.7||3248.2||3248.2||3240.7|0
1609878900000|2021-01-05 20:35:00||3225.2||3248.7||3248.7||3225.2|0
1609879500000|2021-01-05 20:45:00||3225.2||3249.2||3249.2||3225.2|0
1609879800000|2021-01-05 20:50:00||3225.2||3249.7||3249.7||3225.2|0
1609880100000|2021-01-05 20:55:00||3225.2||3250.2||3250.2||3225.2|0
1609916400000|2021-01-06 07:00:00|3283.2|3246.7|3283.2|3249.2|3283.2|3249.2|3282.7|3233.7|0
1609918200000|2021-01-06 07:30:00||3249.7||3250.2||3250.2||3249.7|0
1609919700000|2021-01-06 07:55:00|3282.7|3250.7|3277.2|3250.2|3282.7|3257.7|3277.2|3250.2|0
1609920000000|2021-01-06 08:00:00|3276.7|3250.7|3251.2|3243.7|3276.7|3253.2|3251.2|3241.7|2
1609920300000|2021-01-06 08:05:00|3250.7|3243.2|3246.2|3237.7|3250.7|3245.2|3246.2|3237.7|0
1609920600000|2021-01-06 08:10:00|3245.7|3237.2|3250.2|3242.2|3252.2|3247.7|3244.2|3236.2|0
1609920900000|2021-01-06 08:15:00|3249.2|3241.7|3242.7|3235.2|3249.2|3241.7|3242.7|3233.7|4
1609921200000|2021-01-06 08:20:00|3242.2|3234.7|3246.2|3241.7|3246.2|3241.7|3240.7|3233.7|0
1609921500000|2021-01-06 08:25:00|3245.7|3241.2|3245.2|3240.2|3245.7|3241.2|3244.7|3237.7|0
1609921800000|2021-01-06 08:30:00|3244.7|3240.7|3243.7|3235.2|3247.7|3241.2|3243.7|3234.2|0
1609922100000|2021-01-06 08:35:00|3243.2|3236.2|3238.2|3229.7|3244.7|3236.2|3237.2|3228.2|0
1609922400000|2021-01-06 08:40:00|3238.7|3230.2|3236.2|3226.2|3282.2|3231.7|3233.7|3224.7|0
1609922700000|2021-01-06 08:45:00|3235.7|3225.7|3235.7|3230.7|3238.7|3234.2|3234.2|3225.2|0
1609923000000|2021-01-06 08:50:00|3235.2|3230.2|3236.7|3231.7|3237.2|3232.7|3235.2|3230.2|0
1609923300000|2021-01-06 08:55:00|3237.2|3232.2|3237.2|3231.7|3237.2|3232.7|3236.7|3231.2|0
1609923600000|2021-01-06 09:00:00|3236.7|3232.2|3238.2|3233.7|3238.2|3234.2|3235.7|3230.2|1
1609923900000|2021-01-06 09:05:00|3237.7|3234.2|3235.2|3229.2|3237.7|3234.2|3235.2|3228.7|0
1609924200000|2021-01-06 09:10:00|3234.7|3229.7|3232.7|3227.2|3234.7|3229.7|3232.7|3227.2|0
1609924500000|2021-01-06 09:15:00|3233.2|3227.7|3236.7|3231.2|3237.2|3232.7|3233.2|3227.7|0
1609924800000|2021-01-06 09:20:00|3235.7|3230.7|3234.7|3230.2|3235.7|3231.2|3234.7|3229.7|0
1609925100000|2021-01-06 09:25:00|3235.2|3230.7|3235.2|3231.2|3235.7|3231.7|3234.2|3229.7|0
1609925400000|2021-01-06 09:30:00|3235.7|3230.7|3235.2|3230.2|3235.7|3231.2|3235.2|3230.2|0
1609925700000|2021-01-06 09:35:00|3235.7|3230.7|3234.7|3230.2|3235.7|3232.7|3234.2|3229.7|12
1609926000000|2021-01-06 09:40:00|3234.2|3230.7|3233.7|3229.2|3234.7|3230.7|3233.2|3228.7|0
1609926300000|2021-01-06 09:45:00|3234.2|3228.7|3237.2|3232.7|3237.2|3232.7|3234.2|3228.7|0
1609926600000|2021-01-06 09:50:00|3236.7|3232.2|3237.2|3232.7|3239.2|3235.2|3236.2|3231.7|0
1609926900000|2021-01-06 09:55:00|3236.7|3232.2|3241.2|3237.2|3241.2|3237.2|3236.7|3232.2|0
1609927200000|2021-01-06 10:00:00|3240.7|3236.2|3242.7|3237.7|3243.2|3238.7|3239.7|3235.2|0
1609927500000|2021-01-06 10:05:00|3242.2|3238.2|3240.2|3235.7|3243.2|3239.2|3240.2|3235.7|5
1609927800000|2021-01-06 10:10:00|3240.7|3236.2|3241.7|3237.7|3242.2|3238.2|3238.7|3234.7|0
1609928100000|2021-01-06 10:15:00|3242.2|3238.2|3243.2|3239.2|3243.2|3239.2|3242.2|3237.7|0
1609928400000|2021-01-06 10:20:00|3242.7|3238.7|3242.2|3238.2|3244.2|3240.7|3242.2|3237.7|0
1609928700000|2021-01-06 10:25:00|3242.7|3238.7|3242.7|3238.7|3244.2|3240.2|3242.7|3238.2|0
1609929000000|2021-01-06 10:30:00|3243.2|3239.2|3246.2|3241.7|3246.7|3242.7|3243.2|3239.2|0
1609929300000|2021-01-06 10:35:00|3245.7|3242.2|3243.7|3239.2|3245.7|3242.2|3243.7|3239.2|0
1609929600000|2021-01-06 10:40:00|3244.2|3238.7|3247.2|3242.2|3247.7|3243.2|3243.7|3238.7|0
1609929900000|2021-01-06 10:45:00|3247.7|3242.7|3247.7|3242.7|3249.2|3244.7|3247.2|3242.7|0
1609930200000|2021-01-06 10:50:00|3247.2|3242.2|3245.7|3241.7|3247.2|3243.7|3245.7|3241.7|5
1609930500000|2021-01-06 10:55:00|3245.2|3241.2|3245.2|3240.7|3245.2|3241.7|3244.2|3240.2|0
1609930800000|2021-01-06 11:00:00|3244.7|3240.2|3244.7|3239.7|3245.2|3240.7|3244.2|3239.2|0
1609931100000|2021-01-06 11:05:00|3243.7|3240.2|3242.7|3238.2|3243.7|3240.2|3242.7|3237.7|0
1609931400000|2021-01-06 11:10:00|3242.2|3237.7|3241.7|3236.2|3243.2|3239.2|3241.7|3236.2|0
1609931700000|2021-01-06 11:15:00|3241.2|3235.7|3239.7|3234.7|3241.2|3236.2|3239.7|3234.7|0
1609932000000|2021-01-06 11:20:00|3239.2|3235.2|3238.2|3234.2|3239.2|3235.2|3236.7|3231.7|0
1609932300000|2021-01-06 11:25:00|3238.7|3233.7|3239.2|3234.7|3239.2|3235.2|3238.7|3233.7|0
1609932600000|2021-01-06 11:30:00|3238.7|3234.2|3237.2|3232.2|3238.7|3234.7|3237.2|3231.7|0
1609932900000|2021-01-06 11:35:00|3236.7|3231.7|3236.2|3232.2|3236.7|3232.7|3235.2|3230.2|0
1609933200000|2021-01-06 11:40:00|3236.7|3233.2|3237.2|3232.2|3237.7|3233.2|3236.2|3232.2|0
1609933500000|2021-01-06 11:45:00||3231.7||3230.7||3232.2||3230.2|0
1609933800000|2021-01-06 11:50:00|3237.7|3230.2|3237.7|3233.7|3237.7|3233.7|3237.2|3230.2|4
1609934100000|2021-01-06 11:55:00|3237.2|3233.2|3240.2|3236.2|3240.7|3236.7|3237.2|3233.2|0
1609934400000|2021-01-06 12:00:00|3240.7|3235.7|3238.2|3233.7|3252.7|3235.7|3238.2|3225.7|0
1609934700000|2021-01-06 12:05:00|3239.2|3234.2|3239.7|3235.7|3240.2|3235.7|3238.2|3233.2|2
1609935000000|2021-01-06 12:10:00|3240.2|3235.2|3241.2|3237.2|3241.7|3237.2|3239.7|3235.2|0
1609935300000|2021-01-06 12:15:00|3241.7|3237.7|3241.7|3237.7|3242.2|3238.2|3241.2|3236.7|0
1609935600000|2021-01-06 12:20:00|3241.2|3237.2|3239.2|3234.7|3241.7|3237.7|3239.2|3234.7|0
1609935900000|2021-01-06 12:25:00|3238.2|3234.2|3237.2|3233.2|3238.2|3234.2|3237.2|3232.2|0
1609936200000|2021-01-06 12:30:00|3237.7|3233.7|3236.7|3231.2|3238.2|3234.2|3236.7|3230.7|0
1609936500000|2021-01-06 12:35:00|3236.2|3230.7|3236.2|3230.7|3236.2|3232.7|3236.2|3230.2|0
1609936800000|2021-01-06 12:40:00|3235.2|3231.2|3235.2|3230.2|3235.2|3231.7|3235.2|3229.7|0
1609937100000|2021-01-06 12:45:00||3230.7||3230.2||3231.2||3229.2|0
1609937400000|2021-01-06 12:50:00||3230.7||3229.7||3231.2||3229.7|0
1609937700000|2021-01-06 12:55:00|3234.7|3229.2|3234.7|3230.7|3235.2|3231.2|3234.7|3229.2|0
1609938000000|2021-01-06 13:00:00|3235.2|3230.2|3237.2|3232.7|3237.7|3233.2|3234.7|3230.2|0
1609938300000|2021-01-06 13:05:00|3237.7|3233.2|3237.2|3232.7|3237.7|3233.7|3237.2|3232.2|0
1609938600000|2021-01-06 13:10:00|3236.7|3232.2|3237.2|3227.7|3237.2|3232.7|3236.2|3227.2|0
1609938900000|2021-01-06 13:15:00|3236.7|3227.2|3235.2|3228.7|3236.7|3230.2|3235.2|3225.7|0
1609939200000|2021-01-06 13:20:00||3229.2||3230.7||3230.7||3228.7|0
1609939500000|2021-01-06 13:25:00||3230.2||3229.7||3230.2||3229.2|0
1609939800000|2021-01-06 13:30:00|3234.7|3229.2|3234.2|3228.2|3234.7|3229.7|3234.2|3228.2|0
1609940100000|2021-01-06 13:35:00|3233.2|3227.7|3231.2|3224.7|3233.2|3227.7|3231.2|3224.7|0
1609940400000|2021-01-06 13:40:00|3230.7|3225.2|3230.2|3225.2|3230.7|3225.7|3230.2|3224.7|0
1609940700000|2021-01-06 13:45:00|3229.7|3224.7|3229.2|3224.2|3229.7|3225.2|3229.2|3223.2|0
1609941000000|2021-01-06 13:50:00|3229.7|3224.7|3228.2|3222.2|3230.7|3226.2|3228.2|3221.7|0
1609941300000|2021-01-06 13:55:00|3227.2|3221.7|3226.7|3222.2|3227.2|3222.2|3226.2|3220.7|0
1609941600000|2021-01-06 14:00:00|3227.2|3222.7|3227.7|3222.7|3228.2|3224.2|3226.7|3221.2|0
1609941900000|2021-01-06 14:05:00|3228.2|3223.2|3227.7|3221.2|3228.2|3224.2|3227.7|3221.2|0
1609942200000|2021-01-06 14:10:00|3227.2|3221.7|3224.7|3218.7|3227.2|3221.7|3224.7|3218.2|0
1609942500000|2021-01-06 14:15:00|3225.2|3219.2|3225.2|3220.2|3225.7|3221.7|3225.2|3219.2|0
1609942800000|2021-01-06 14:20:00||3220.7||3220.7||3221.2||3219.7|0
1609943100000|2021-01-06 14:25:00|3225.7|3220.2|3225.7|3221.2|3225.7|3221.2|3225.2|3219.7|0
1609943400000|2021-01-06 14:30:00|3226.2|3221.7|3226.7|3220.2|3231.2|3226.7|3226.2|3220.2|4
1609943700000|2021-01-06 14:35:00|3227.2|3219.7|3230.7|3226.2|3230.7|3226.2|3227.2|3219.7|0
1609944000000|2021-01-06 14:40:00|3230.2|3226.7|3234.2|3225.2|3234.7|3228.2|3230.2|3224.7|0
1609944300000|2021-01-06 14:45:00|3234.7|3225.7|3237.7|3233.7|3237.7|3233.7|3234.7|3225.7|0
1609944600000|2021-01-06 14:50:00|3238.2|3234.2|3240.2|3236.2|3241.2|3236.7|3238.2|3234.2|1
1609944900000|2021-01-06 14:55:00|3240.7|3235.7|3241.7|3232.2|3242.2|3235.7|3238.2|3232.2|0
1609945200000|2021-01-06 15:00:00|3242.2|3233.2|3242.2|3235.7|3242.2|3235.7|3242.2|3233.2|0
1609945500000|2021-01-06 15:05:00||3235.2||3236.7||3236.7||3234.2|0
1609945800000|2021-01-06 15:10:00|3242.7|3237.2|3243.2|3239.2|3243.7|3239.2|3242.7|3236.7|0
1609946100000|2021-01-06 15:15:00|3243.7|3239.7|3246.2|3240.7|3246.7|3242.7|3243.2|3239.7|0
1609946400000|2021-01-06 15:20:00|3246.7|3240.2|3246.7|3242.2|3246.7|3242.7|3246.2|3240.2|0
1609946700000|2021-01-06 15:25:00|3246.2|3242.7|3248.2|3243.2|3249.2|3245.2|3246.2|3242.7|0
1609947000000|2021-01-06 15:30:00|3247.7|3244.2|3247.2|3243.7|3247.7|3245.2|3247.2|3242.7|5
1609947300000|2021-01-06 15:35:00|3246.7|3244.7|3246.2|3241.2|3246.7|3244.7|3245.7|3241.2|1
1609947600000|2021-01-06 15:40:00|3245.7|3240.7|3247.2|3242.7|3247.2|3242.7|3245.2|3240.2|0
1609947900000|2021-01-06 15:45:00|3247.7|3243.2|3249.7|3246.7|3250.7|3246.7|3247.7|3243.2|17
1609948200000|2021-01-06 15:50:00|3249.2|3246.2|3247.7|3244.2|3249.2|3246.2|3245.7|3243.2|16
1609948500000|2021-01-06 15:55:00|3247.2|3243.7|3246.7|3243.7|3247.2|3244.2|3245.7|3242.7|15
1609948800000|2021-01-06 16:00:00|3247.2|3244.2|3244.7|3241.7|3248.2|3244.2|3244.7|3241.7|13
1609949100000|2021-01-06 16:05:00|3244.2|3241.2|3245.7|3241.2|3245.7|3241.7|3242.2|3239.7|5
1609949400000|2021-01-06 16:10:00|3246.2|3241.7|3246.2|3241.7|3246.2|3242.2|3245.7|3241.2|0
1609949700000|2021-01-06 16:15:00||3241.2||3240.2||3242.7||3240.2|1
1609950000000|2021-01-06 16:20:00||3240.7||3240.2||3241.2||3238.7|0
1609950300000|2021-01-06 16:25:00|3246.7|3239.7|3253.2|3230.7|3253.2|3241.2|3246.7|3203.7|0
1609950600000|2021-01-06 16:30:00|3252.7|3231.2|3247.7|3225.2|3252.7|3236.7|3247.7|3221.2|0
1609950900000|2021-01-06 16:35:00|3248.2|3225.7|3246.2|3220.7|3252.2|3230.2|3246.2|3220.7|0
1609951200000|2021-01-06 16:40:00|3250.7|3214.2|3252.7|3214.7|3252.7|3223.2|3246.7|3203.2|0
1609951500000|2021-01-06 16:45:00||3208.2||3215.2||3215.2||3208.2|0
1609951800000|2021-01-06 16:50:00||3208.2||3215.7||3215.7||3208.2|0
1609952100000|2021-01-06 16:55:00||3208.7||3216.2||3216.2||3208.7|0
1609952400000|2021-01-06 17:00:00||3209.2||3217.7||3217.7||3203.2|0
1609953000000|2021-01-06 17:10:00||3203.2||3219.2||3219.2||3203.2|0
1609953300000|2021-01-06 17:15:00||3212.2||3221.2||3221.2||3203.2|0
1609953900000|2021-01-06 17:25:00||3214.2||3222.2||3222.2||3214.2|0
1609954200000|2021-01-06 17:30:00|3253.2|3222.7|3252.7|3222.7|3253.2|3222.7|3252.7|3222.7|0
1609954500000|2021-01-06 17:35:00|3252.2||3252.7||3252.7||3252.2||0
1609954800000|2021-01-06 17:40:00||3203.2||3221.7||3221.7||3203.2|0
1609955100000|2021-01-06 17:45:00|3253.2|3215.2|3253.2|3223.2|3253.2|3223.2|3253.2|3203.2|0
1609955400000|2021-01-06 17:50:00||3203.2||3203.2||3223.7||3203.2|0
1609955700000|2021-01-06 17:55:00|3256.7|3233.7|3256.7|3234.2|3263.2|3234.2|3256.7|3233.7|0
1609956000000|2021-01-06 18:00:00|3263.2||3256.7||3272.7||3256.7||0
1609956300000|2021-01-06 18:05:00|3263.2||3256.7||3263.2||3256.7||0
1609956900000|2021-01-06 18:15:00|3263.2||3256.7||3272.7||3256.7||0
1609957200000|2021-01-06 18:20:00|3263.2||3256.7||3272.7||3256.7||0
1609957500000|2021-01-06 18:25:00|3272.7||3255.2||3272.7||3255.2||0
1609958100000|2021-01-06 18:35:00|3272.7||3255.2||3272.7||3255.2||0
1609958400000|2021-01-06 18:40:00|3272.7||3258.2||3272.7||3255.2||0
1609958700000|2021-01-06 18:45:00|3257.7||3263.2||3272.7||3257.2||0
1609959000000|2021-01-06 18:50:00|3269.7||3262.2||3269.7||3262.2||0
1609959300000|2021-01-06 18:55:00|3269.2|3233.7|3261.2|3233.7|3272.7|3233.7|3261.2|3233.7|0
1609959600000|2021-01-06 19:00:00|3255.2|3234.2|3263.7|3234.2|3272.7|3234.2|3255.2|3234.2|0
1609959900000|2021-01-06 19:05:00|3263.2||3262.7||3272.7||3262.7||0
1609960200000|2021-01-06 19:10:00|3269.7||3261.7||3269.7||3261.7||0
1609960500000|2021-01-06 19:15:00|3272.7|3233.7|3256.7|3233.7|3272.7|3233.7|3250.7|3233.7|0
1609960800000|2021-01-06 19:20:00|3263.2||3255.2||3263.2||3255.2||0
1609961100000|2021-01-06 19:25:00|3262.2||3253.7||3272.7||3253.7||0
1609961400000|2021-01-06 19:30:00|3260.7||3253.2||3260.7||3253.2||0
1609961700000|2021-01-06 19:35:00|3272.7||3252.7||3272.7||3252.7||0
1609962000000|2021-01-06 19:40:00|3272.7||3252.2||3272.7||3252.2||0
1609962300000|2021-01-06 19:45:00|3272.7||3251.7||3272.7||3251.7||0
1609962600000|2021-01-06 19:50:00|3272.7||3251.2||3272.7||3251.2||0
1609963200000|2021-01-06 20:00:00|3258.2||3250.7||3258.2||3250.7||0
1609963500000|2021-01-06 20:05:00|3273.2||3250.7||3273.2||3250.7||0
1609963800000|2021-01-06 20:10:00|3273.2||3255.2||3273.2||3248.7||0
1609964100000|2021-01-06 20:15:00|3272.7||3254.2||3272.7||3254.2||0
1609964400000|2021-01-06 20:20:00|3272.7||3253.7||3272.7||3253.7||0
1609964700000|2021-01-06 20:25:00|3272.7||3253.2||3272.7||3253.2||0
1609965000000|2021-01-06 20:30:00|3260.2||3252.2||3272.7||3252.2||0
1609965300000|2021-01-06 20:35:00|3272.7||3251.2||3272.7||3251.2||0
1609965600000|2021-01-06 20:40:00|3258.2||3249.2||3272.7||3249.2||0
1609965900000|2021-01-06 20:45:00|3272.7||3262.7||3272.7||3248.2||0
1609966200000|2021-01-06 20:50:00|3255.2||3272.7||3272.7||3246.7||0
1610002800000|2021-01-07 07:00:00|3273.2|3234.2|3273.2|3233.7|3273.2|3234.2|3272.2|3233.7|0
1610003700000|2021-01-07 07:15:00|3254.7|3234.2|3254.7|3234.2|3254.7|3234.2|3254.7|3234.2|0
1610006100000|2021-01-07 07:55:00||3234.7||3236.7||3243.2||3234.7|0
1610006400000|2021-01-07 08:00:00|3254.2|3237.2|3241.7|3233.7|3254.2|3243.7|3241.7|3233.7|0
1610006700000|2021-01-07 08:05:00|3242.2|3234.2|3246.7|3241.2|3247.2|3242.7|3241.7|3234.2|0
1610007000000|2021-01-07 08:10:00|3246.2|3241.7|3243.7|3239.2|3246.7|3242.2|3238.7|3233.7|0
1610007300000|2021-01-07 08:15:00|3244.2|3239.7|3236.7|3232.2|3245.7|3241.2|3236.2|3231.7|0
1610007600000|2021-01-07 08:20:00|3237.2|3232.7|3238.7|3233.7|3241.7|3237.7|3237.2|3232.2|0
1610007900000|2021-01-07 08:25:00|3239.2|3234.2|3234.7|3229.7|3239.2|3234.7|3234.7|3229.7|1
1610008200000|2021-01-07 08:30:00|3233.7|3229.2|3227.2|3222.2|3233.7|3230.2|3223.2|3217.7|1
1610008500000|2021-01-07 08:35:00|3227.7|3222.7|3231.7|3227.7|3232.2|3227.7|3227.7|3222.7|0
1610008800000|2021-01-07 08:40:00|3231.2|3227.2|3233.7|3229.2|3234.2|3229.7|3229.2|3224.7|0
1610009100000|2021-01-07 08:45:00|3233.2|3229.7|3232.2|3227.7|3234.7|3231.2|3232.2|3227.7|28
1610009400000|2021-01-07 08:50:00|3231.7|3225.7|3227.7|3223.2|3231.7|3225.7|3227.7|3222.7|6
1610009700000|2021-01-07 08:55:00|3228.2|3223.7|3230.2|3225.7|3231.2|3226.7|3226.7|3221.7|1
1610010000000|2021-01-07 09:00:00|3230.7|3226.2|3232.7|3228.2|3232.7|3228.7|3230.7|3226.2|0
1610010300000|2021-01-07 09:05:00|3232.2|3227.7|3234.2|3230.2|3234.7|3230.7|3232.2|3227.7|1
1610010600000|2021-01-07 09:10:00|3234.7|3229.7|3234.2|3230.2|3234.7|3230.2|3232.2|3227.7|3
1610010900000|2021-01-07 09:15:00|3233.7|3229.7|3233.2|3229.2|3234.2|3230.2|3231.7|3227.2|0
1610011200000|2021-01-07 09:20:00|3232.7|3228.7|3233.7|3229.2|3233.7|3229.7|3232.2|3227.7|0
1610011500000|2021-01-07 09:25:00|3234.2|3229.7|3234.2|3229.7|3234.2|3230.2|3232.7|3228.2|0
1610011800000|2021-01-07 09:30:00|3234.7|3230.2|3233.2|3228.7|3235.2|3231.2|3231.2|3226.7|0
1610012100000|2021-01-07 09:35:00|3233.7|3229.2|3233.7|3229.2|3233.7|3229.2|3232.7|3227.7|0
1610012400000|2021-01-07 09:40:00|3233.2|3228.7|3233.7|3229.2|3234.2|3229.7|3233.2|3228.2|0
1610012700000|2021-01-07 09:45:00|3233.2|3229.7|3231.2|3227.2|3233.2|3229.7|3230.2|3226.2|0
1610013000000|2021-01-07 09:50:00|3231.7|3226.7|3230.2|3225.7|3231.7|3227.2|3228.7|3224.7|0
1610013300000|2021-01-07 09:55:00|3229.7|3225.2|3231.7|3227.7|3232.2|3227.7|3229.7|3225.2|0
1610013600000|2021-01-07 10:00:00|3232.2|3227.2|3232.2|3228.2|3233.2|3229.2|3231.7|3226.7|0
1610013900000|2021-01-07 10:05:00|3232.7|3228.7|3235.7|3231.2|3235.7|3231.2|3232.2|3228.7|0
1610014200000|2021-01-07 10:10:00|3235.2|3231.7|3236.7|3232.2|3236.7|3232.2|3235.2|3231.2|0
1610014500000|2021-01-07 10:15:00|3237.2|3232.7|3238.2|3234.2|3238.2|3234.2|3236.7|3232.7|0
1610014800000|2021-01-07 10:20:00|3238.7|3233.7|3239.7|3235.2|3239.7|3235.2|3238.2|3233.7|0
1610015100000|2021-01-07 10:25:00|3239.2|3234.7|3239.2|3235.2|3239.7|3235.7|3238.2|3233.7|0
1610015400000|2021-01-07 10:30:00|3238.7|3234.7|3239.7|3236.2|3239.7|3236.2|3238.2|3234.2|0
1610015700000|2021-01-07 10:35:00|3240.2|3236.7|3243.7|3239.7|3244.2|3239.7|3240.2|3236.7|0
1610016000000|2021-01-07 10:40:00|3244.2|3240.2|3241.2|3237.2|3244.7|3240.7|3241.2|3237.2|6
1610016300000|2021-01-07 10:45:00|3240.7|3236.7|3238.7|3230.7|3240.7|3236.7|3238.7|3229.7|0
1610016600000|2021-01-07 10:50:00|3238.2|3231.2|3236.7|3232.2|3238.2|3234.2|3236.7|3229.7|0
1610016900000|2021-01-07 10:55:00|3237.2|3232.7|3234.7|3230.7|3237.2|3233.2|3234.7|3230.2|0
1610017200000|2021-01-07 11:00:00|3233.2|3230.2|3236.2|3232.2|3236.2|3232.2|3230.7|3226.2|1
1610017500000|2021-01-07 11:05:00|3236.7|3231.7|3235.2|3231.2|3236.7|3232.2|3234.2|3229.7|0
1610017800000|2021-01-07 11:10:00|3235.7|3231.7|3236.7|3232.7|3236.7|3232.7|3235.7|3231.7|0
1610018100000|2021-01-07 11:15:00|3237.2|3233.2|3237.7|3233.7|3238.2|3234.7|3237.2|3233.2|0
1610018400000|2021-01-07 11:20:00|3237.2|3233.2|3237.7|3233.2|3238.2|3234.2|3237.2|3233.2|0
1610018700000|2021-01-07 11:25:00|3237.2|3232.7|3236.2|3232.2|3237.2|3233.2|3236.2|3232.2|0
1610019000000|2021-01-07 11:30:00|3236.7|3232.7|3237.2|3228.7|3238.2|3233.2|3236.7|3228.7|0
1610019300000|2021-01-07 11:35:00|3237.7|3229.7|3237.2|3232.7|3237.7|3233.2|3236.7|3228.2|0
1610019600000|2021-01-07 11:40:00|3236.7|3232.2|3235.2|3231.2|3237.2|3233.2|3235.2|3230.7|0
1610019900000|2021-01-07 11:45:00|3234.7|3230.7|3237.7|3233.2|3237.7|3233.2|3234.2|3230.2|0
1610020200000|2021-01-07 11:50:00|3237.2|3232.7|3237.7|3233.7|3237.7|3233.7|3236.7|3232.7|0
1610020500000|2021-01-07 11:55:00|3237.2|3233.2|3236.2|3231.7|3237.2|3233.2|3236.2|3231.7|0
1610020800000|2021-01-07 12:00:00|3237.2|3231.2|3234.2|3230.2|3251.2|3231.2|3234.2|3225.2|0
1610021100000|2021-01-07 12:05:00|3234.7|3230.7|3236.2|3232.2|3236.2|3232.2|3234.7|3230.7|0
1610021400000|2021-01-07 12:10:00|3236.7|3232.7|3238.2|3235.2|3238.2|3235.2|3236.2|3232.7|0
1610021700000|2021-01-07 12:15:00|3238.7|3235.7|3239.2|3235.7|3239.2|3235.7|3237.7|3235.2|20
1610022000000|2021-01-07 12:20:00|3238.7|3235.2|3238.7|3236.2|3238.7|3236.2|3237.7|3235.2|61
1610022300000|2021-01-07 12:25:00|3239.2||3239.7||3240.2||3239.2||0
1610022600000|2021-01-07 12:30:00|3239.2||3239.2||3239.2||3239.2||0
1610022900000|2021-01-07 12:35:00|3239.7||3238.7||3239.7||3238.7||0
1610023200000|2021-01-07 12:40:00|3238.2|3235.7|3240.2|3235.7|3240.2|3235.7|3238.2|3235.2|9
1610023500000|2021-01-07 12:45:00|3239.7|3235.2|3238.7|3235.2|3239.7|3235.2|3238.7|3235.2|0
1610023800000|2021-01-07 12:50:00|3239.2|3235.7|3240.2|3235.7|3240.2|3235.7|3239.2|3235.2|0
1610024100000|2021-01-07 12:55:00|3240.7|3236.2|3240.7|3236.2|3241.2|3237.2|3240.2|3235.7|0
1610024400000|2021-01-07 13:00:00|3240.2|3235.7|3240.2|3235.2|3240.2|3236.2|3240.2|3235.2|0
1610024700000|2021-01-07 13:05:00||3235.7||3235.2||3235.7||3235.2|0
1610025000000|2021-01-07 13:10:00|3239.2|3234.2|3238.7|3234.2|3239.2|3234.7|3238.7|3234.2|5
1610025600000|2021-01-07 13:20:00||3232.2||3232.7||3232.7||3231.7|5
1610025900000|2021-01-07 13:25:00||3233.2||3229.2||3233.2||3228.7|0
1610026200000|2021-01-07 13:30:00|3238.2|3229.7|3236.2|3231.7|3238.2|3233.2|3235.7|3229.7|0
1610026500000|2021-01-07 13:35:00|3235.7|3232.2|3238.2|3234.2|3238.2|3234.2|3235.7|3231.7|0
1610026800000|2021-01-07 13:40:00|3238.7|3233.7|3238.7|3234.2|3238.7|3234.7|3237.7|3233.7|0
1610027100000|2021-01-07 13:45:00|3238.2|3233.7|3239.7|3235.2|3239.7|3235.2|3237.7|3233.2|0
1610027400000|2021-01-07 13:50:00|3240.2|3235.7|3239.7|3235.7|3240.7|3236.7|3239.7|3235.2|0
1610027700000|2021-01-07 13:55:00|3239.2|3235.2|3238.7|3234.2|3239.7|3235.7|3237.7|3233.2|0
1610028000000|2021-01-07 14:00:00|3239.2|3234.7|3237.2|3232.7|3239.2|3234.7|3237.2|3232.7|0
1610028300000|2021-01-07 14:05:00|3237.7|3233.2|3238.2|3233.7|3238.2|3233.7|3236.7|3232.2|0
1610028600000|2021-01-07 14:10:00|3237.7|3233.2|3236.2|3231.7|3237.7|3233.7|3236.2|3231.7|0
1610028900000|2021-01-07 14:15:00|3235.7|3231.2|3237.2|3232.7|3238.2|3233.7|3235.7|3231.2|0
1610029200000|2021-01-07 14:20:00|3236.7|3233.2|3237.2|3233.2|3237.7|3233.2|3236.7|3232.7|0
1610029500000|2021-01-07 14:25:00|3237.7|3233.7|3237.7|3233.7|3238.7|3234.2|3237.7|3233.2|0
1610029800000|2021-01-07 14:30:00|3238.2|3233.2|3239.7|3235.7|3241.7|3238.2|3238.2|3233.2|3
1610030100000|2021-01-07 14:35:00|3240.2|3235.2|3240.7|3236.7|3241.7|3237.7|3239.7|3235.2|0
1610030400000|2021-01-07 14:40:00|3241.2|3236.2|3240.2|3236.7|3241.7|3237.2|3238.7|3234.7|0
1610030700000|2021-01-07 14:45:00|3240.7|3236.2|3243.2|3238.7|3243.2|3239.2|3240.2|3235.7|0
1610031000000|2021-01-07 14:50:00|3243.7|3239.2|3244.7|3240.2|3245.2|3240.7|3243.7|3239.2|0
1610031300000|2021-01-07 14:55:00|3245.2|3240.7|3249.7|3239.7|3250.2|3243.2|3244.2|3239.2|0
1610031600000|2021-01-07 15:00:00|3251.2|3240.2|3250.2|3245.7|3251.2|3245.7|3247.7|3240.2|0
1610031900000|2021-01-07 15:05:00|3250.7|3246.2|3253.2|3248.7|3253.2|3248.7|3249.7|3245.2|0
1610032200000|2021-01-07 15:10:00|3252.7|3249.2|3254.7|3250.2|3254.7|3250.7|3252.7|3248.7|1
1610032500000|2021-01-07 15:15:00|3254.2|3249.7|3253.7|3249.2|3254.7|3250.2|3252.2|3248.2|0
1610032800000|2021-01-07 15:20:00|3254.2|3249.7|3255.2|3251.2|3256.2|3252.2|3254.2|3249.7|0
1610033100000|2021-01-07 15:25:00|3255.7|3251.7|3256.2|3251.7|3257.2|3252.7|3255.7|3251.2|0
1610033400000|2021-01-07 15:30:00|3255.7|3251.2|3256.2|3252.2|3256.7|3252.7|3255.2|3251.2|0
1610033700000|2021-01-07 15:35:00|3255.7|3251.7|3255.2|3251.2|3256.7|3252.7|3254.7|3251.2|0
1610034000000|2021-01-07 15:40:00|3254.7|3250.7|3255.7|3251.7|3255.7|3251.7|3254.2|3250.2|0
1610034300000|2021-01-07 15:45:00|3255.2|3251.2|3253.7|3249.7|3255.2|3251.2|3253.7|3249.7|0
1610034600000|2021-01-07 15:50:00|3254.2|3249.2|3251.2|3247.2|3254.2|3249.2|3250.7|3247.2|0
1610034900000|2021-01-07 15:55:00|3251.7|3248.2|3253.7|3249.7|3253.7|3249.7|3251.7|3248.2|0
1610035200000|2021-01-07 16:00:00|3254.2|3250.2|3254.2|3250.2|3255.2|3251.7|3253.7|3249.2|0
1610035500000|2021-01-07 16:05:00|3254.7|3250.7|3254.7|3250.7|3255.7|3251.7|3253.7|3249.2|0
1610035800000|2021-01-07 16:10:00|3255.2|3250.2|3251.2|3247.2|3255.2|3250.7|3251.2|3247.2|0
1610036100000|2021-01-07 16:15:00|3250.7|3246.7|3252.2|3248.2|3252.7|3248.2|3250.7|3246.7|0
1610036400000|2021-01-07 16:20:00|3252.7|3248.7|3254.2|3250.2|3254.2|3250.2|3252.2|3248.7|0
1610036700000|2021-01-07 16:25:00|3253.7|3250.7|3264.7|3239.2|3270.2|3251.2|3253.7|3234.7|0
1610037000000|2021-01-07 16:30:00|3263.7|3239.7|3256.7|3238.7|3270.2|3244.7|3255.2|3234.7|0
1610037300000|2021-01-07 16:35:00|3257.2|3238.2|3268.7|3238.2|3269.2|3238.7|3256.7|3234.7|0
1610037600000|2021-01-07 16:40:00|3272.2|3237.2|3272.2|3234.2|3272.2|3237.2|3267.2|3234.2|0
1610037900000|2021-01-07 16:45:00||3252.2||3252.2||3252.2||3252.2|0
1610038200000|2021-01-07 16:50:00|3261.7|3234.2|3261.7|3234.2|3261.7|3234.2|3261.7|3234.2|1
1610038500000|2021-01-07 16:55:00|3272.2||3260.7||3272.2||3260.7||0
1610038800000|2021-01-07 17:00:00|3267.7||3262.7||3272.2||3261.7||0
1610039100000|2021-01-07 17:05:00|3269.2||3261.7||3269.2||3261.7||0
1610039400000|2021-01-07 17:10:00|3268.7||3260.7||3268.7||3260.7||0
1610040000000|2021-01-07 17:20:00|3267.7||3265.7||3272.2||3265.7||0
1610040300000|2021-01-07 17:25:00|3272.2||3265.2||3272.2||3265.2||0
1610040600000|2021-01-07 17:30:00|3272.2||3264.2||3272.2||3264.2||0
1610041200000|2021-01-07 17:40:00|3271.7||3263.2||3272.2||3263.2||0
1610041500000|2021-01-07 17:45:00|3272.2||3262.2||3272.2||3262.2||0
1610041800000|2021-01-07 17:50:00|3272.2||3262.7||3272.2||3262.7||0
1610042100000|2021-01-07 17:55:00|3269.2||3268.7||3269.2||3268.7||0
1610042700000|2021-01-07 18:05:00|3272.2||3268.2||3272.2||3268.2||0
1610043600000|2021-01-07 18:20:00|3272.2||3267.2||3272.2||3267.2||0
1610044200000|2021-01-07 18:30:00|3272.2||3272.2||3272.2||3272.2||0
1610050200000|2021-01-07 20:10:00|3270.2|3234.7|3270.2|3238.7|3270.2|3238.7|3270.2|3234.7|0
1610050800000|2021-01-07 20:20:00|3272.2|3235.7|3272.2|3239.2|3272.2|3239.2|3272.2|3235.7|0
1610051400000|2021-01-07 20:30:00||3237.2||3239.7||3239.7||3237.2|0
1610051700000|2021-01-07 20:35:00||3237.2||3240.2||3240.2||3237.2|0
1610052000000|2021-01-07 20:40:00||3237.2||3234.2||3240.7||3234.2|0
1610089200000|2021-01-08 07:00:00|3272.7|3257.7|3401.2|3234.2|3401.2|3259.7|3272.7|3234.2|0
1610089800000|2021-01-08 07:10:00|3440.7|3251.7|3453.2|3251.7|3453.2|3251.7|3440.7|3251.7|0
1610090400000|2021-01-08 07:20:00|3303.7||3303.2||3303.7||3303.2||0
1610092500000|2021-01-08 07:55:00|3302.7|3252.2|3297.2|3252.7|3302.7|3252.7|3297.2|3252.2|0
1610092800000|2021-01-08 08:00:00|3296.2|3253.2|3294.2|3287.2|3302.2|3291.2|3279.7|3253.2|0
1610093100000|2021-01-08 08:05:00|3293.7|3287.7|3301.7|3296.7|3302.7|3298.2|3293.2|3286.7|0
1610093400000|2021-01-08 08:10:00|3302.2|3297.2|3293.7|3288.2|3303.2|3298.7|3293.7|3288.2|1
1610093700000|2021-01-08 08:15:00|3294.2|3288.7|3298.7|3294.2|3299.7|3295.2|3294.2|3288.7|0
1610094000000|2021-01-08 08:20:00|3298.2|3294.7|3297.7|3293.2|3298.2|3294.7|3295.2|3291.2|6
1610094300000|2021-01-08 08:25:00|3298.2|3293.7|3302.7|3298.2|3302.7|3298.7|3298.2|3293.2|0
1610094600000|2021-01-08 08:30:00|3302.2|3297.7|3302.7|3298.2|3302.7|3298.2|3298.7|3294.7|2
1610094900000|2021-01-08 08:35:00|3303.2|3298.7|3303.2|3298.7|3306.2|3301.7|3302.7|3298.7|1
1610095200000|2021-01-08 08:40:00|3303.7|3299.2|3304.7|3300.2|3304.7|3300.2|3302.2|3297.7|0
1610095500000|2021-01-08 08:45:00|3305.2|3300.7|3303.2|3298.7|3312.7|3301.2|3303.2|3289.7|0
1610095800000|2021-01-08 08:50:00|3303.7|3299.2|3299.7|3295.7|3305.7|3301.2|3299.2|3294.7|2
1610096100000|2021-01-08 08:55:00|3300.2|3296.2|3301.2|3296.7|3301.2|3296.7|3299.2|3294.2|0
1610096400000|2021-01-08 09:00:00|3301.7|3297.2|3301.7|3297.2|3303.2|3299.2|3301.2|3289.7|1
1610096700000|2021-01-08 09:05:00|3302.2|3297.7|3304.7|3300.2|3306.2|3302.2|3301.7|3297.7|0
1610097000000|2021-01-08 09:10:00|3304.2|3299.7|3303.2|3298.7|3306.7|3302.2|3302.2|3298.2|0
1610097300000|2021-01-08 09:15:00|3302.7|3298.2|3302.7|3298.2|3304.2|3300.2|3301.7|3297.2|2
1610097600000|2021-01-08 09:20:00|3302.2|3297.7|3301.2|3297.2|3303.2|3298.7|3300.2|3295.7|19
1610097900000|2021-01-08 09:25:00|3300.7|3296.7|3298.7|3294.7|3300.7|3296.7|3297.2|3293.2|0
1610098200000|2021-01-08 09:30:00|3298.2|3294.2|3299.2|3294.7|3299.2|3295.2|3298.2|3293.2|0
1610098500000|2021-01-08 09:35:00|3299.7|3295.2|3298.2|3293.7|3300.7|3296.2|3297.2|3293.2|0
1610098800000|2021-01-08 09:40:00|3297.7|3293.2|3296.7|3292.7|3298.7|3294.2|3296.7|3292.2|0
1610099100000|2021-01-08 09:45:00|3297.2|3292.2|3297.2|3293.2|3298.2|3294.7|3296.7|3292.2|0
1610099400000|2021-01-08 09:50:00|3296.7|3292.7|3297.2|3293.7|3297.2|3294.2|3295.7|3291.2|0
1610099700000|2021-01-08 09:55:00|3296.7|3294.2|3293.2|3289.7|3296.7|3294.2|3293.2|3289.2|0
1610100000000|2021-01-08 10:00:00|3293.7|3288.2|3292.7|3288.2|3294.2|3289.7|3292.7|3288.2|1
1610100300000|2021-01-08 10:05:00|3293.2|3288.7|3291.7|3287.7|3293.7|3289.7|3291.2|3287.2|0
1610100600000|2021-01-08 10:10:00|3292.2|3288.2|3289.2|3285.2|3292.7|3288.7|3289.2|3285.2|0
1610100900000|2021-01-08 10:15:00|3288.7|3284.7|3288.2|3284.2|3288.7|3285.2|3288.2|3284.2|1
1610101200000|2021-01-08 10:20:00|3288.7|3284.7|3288.2|3283.2|3289.2|3285.2|3288.2|3283.2|0
1610101500000|2021-01-08 10:25:00|3287.7|3283.7|3288.7|3284.7|3289.2|3284.7|3287.2|3283.2|0
1610101800000|2021-01-08 10:30:00|3289.2|3285.2|3289.7|3285.7|3289.7|3285.7|3288.2|3283.7|0
1610102100000|2021-01-08 10:35:00|3290.2|3286.2|3290.7|3287.7|3291.7|3288.2|3290.2|3286.2|10
1610102400000|2021-01-08 10:40:00|3290.2|3287.2|3290.7|3287.7|3290.7|3287.7|3290.2|3286.2|1
1610102700000|2021-01-08 10:45:00|3292.7|3287.2|3291.7|3288.2|3292.7|3289.2|3291.7|3287.2|5
1610103000000|2021-01-08 10:50:00|3291.2|3288.7|3291.2|3287.2|3291.2|3288.7|3290.7|3287.2|0
1610103300000|2021-01-08 10:55:00|3290.7|3287.7|3290.7|3287.2|3291.2|3287.7|3290.7|3286.7|0
1610103600000|2021-01-08 11:00:00|3291.2|3286.7|3291.7|3288.7|3291.7|3289.2|3290.7|3286.7|12
1610103900000|2021-01-08 11:05:00|3291.2|3288.2|3289.7|3287.2|3291.2|3288.7|3289.7|3287.2|2
1610104200000|2021-01-08 11:10:00|3291.2|3287.7|3291.7|3288.7|3291.7|3289.2|3291.2|3287.7|14
1610104500000|2021-01-08 11:15:00|3293.7|3288.2|3294.7|3290.7|3294.7|3290.7|3293.7|3288.2|6
1610104800000|2021-01-08 11:20:00||3290.2||3289.7||3290.2||3289.2|0
1610105100000|2021-01-08 11:25:00|3294.2|3289.2|3294.2|3290.2|3294.2|3290.2|3293.7|3289.2|1
1610105400000|2021-01-08 11:30:00|3294.7|3290.7|3294.7|3290.2|3294.7|3290.7|3294.7|3290.2|0
1610105700000|2021-01-08 11:35:00|3294.2|3289.7|3293.7|3289.7|3294.2|3289.7|3293.7|3289.2|0
1610106000000|2021-01-08 11:40:00|3294.2|3290.2|3293.2|3288.7|3295.7|3291.2|3293.2|3288.7|0
1610106300000|2021-01-08 11:45:00|3293.7|3289.2|3293.7|3289.2|3293.7|3289.7|3293.2|3288.7|0
1610106600000|2021-01-08 11:50:00|3294.2|3289.7|3294.2|3290.2|3294.2|3290.2|3294.2|3289.7|0
1610106900000|2021-01-08 11:55:00|3294.7|3290.7|3295.2|3291.2|3295.2|3291.7|3294.7|3290.7|0
1610107200000|2021-01-08 12:00:00|3296.7|3286.2|3297.2|3293.7|3297.2|3293.7|3296.2|3285.2|0
1610107500000|2021-01-08 12:05:00|3296.7|3293.2|3297.2|3293.2|3297.2|3293.2|3296.7|3292.7|0
1610107800000|2021-01-08 12:10:00|3296.7|3293.7|3296.7|3292.2|3297.2|3293.7|3296.7|3292.2|0
1610108100000|2021-01-08 12:15:00|3297.2|3291.7|3297.2|3293.2|3297.2|3293.2|3296.7|3291.7|0
1610108400000|2021-01-08 12:20:00|3296.7|3292.7|3296.7|3293.2|3297.2|3293.2|3296.7|3292.7|0
1610108700000|2021-01-08 12:25:00|3297.2|3292.7|3296.7|3292.7|3297.2|3293.2|3296.7|3291.7|0
1610109000000|2021-01-08 12:30:00|3296.2|3292.2|3294.7|3290.2|3296.2|3292.2|3294.7|3289.7|0
1610109300000|2021-01-08 12:35:00|3294.2|3289.7|3294.7|3290.7|3294.7|3290.7|3293.7|3289.2|0
1610109600000|2021-01-08 12:40:00|3295.2|3291.2|3296.7|3292.7|3297.2|3292.7|3295.2|3291.2|0
1610109900000|2021-01-08 12:45:00|3297.2|3293.2|3297.2|3294.7|3297.2|3294.7|3296.7|3293.2|0
1610110200000|2021-01-08 12:50:00|3298.7|3295.2|3299.2|3295.2|3299.2|3295.2|3298.7|3295.2|6
1610110500000|2021-01-08 12:55:00|3298.7|3293.7|3298.2|3293.7|3298.7|3294.2|3298.2|3293.7|1
1610110800000|2021-01-08 13:00:00|3298.7|3294.2|3299.2|3295.2|3299.2|3295.2|3298.2|3294.2|1
1610111100000|2021-01-08 13:05:00|3298.7|3294.7|3300.2|3296.2|3300.2|3296.2|3298.2|3293.2|0
1610111400000|2021-01-08 13:10:00|3300.7|3296.7|3301.2|3296.7|3301.2|3296.7|3300.2|3295.7|0
1610111700000|2021-01-08 13:15:00|3300.7|3296.2|3302.2|3297.2|3302.2|3298.2|3300.7|3296.2|0
1610112000000|2021-01-08 13:20:00|3301.7|3296.7|3298.2|3293.2|3301.7|3297.2|3298.2|3293.2|1
1610112300000|2021-01-08 13:25:00|3297.7|3293.7|3300.2|3290.2|3300.2|3293.7|3297.2|3289.7|0
1610112600000|2021-01-08 13:30:00|3299.7|3289.7|3295.2|3290.2|3299.7|3292.7|3294.7|3287.7|3
1610112900000|2021-01-08 13:35:00|3294.7|3289.7|3296.7|3292.7|3297.2|3293.2|3294.2|3289.7|0
1610113200000|2021-01-08 13:40:00|3297.2|3293.2|3293.7|3289.7|3297.2|3293.2|3293.7|3289.2|0
1610113500000|2021-01-08 13:45:00|3293.2|3289.2|3294.2|3289.2|3294.7|3290.2|3292.7|3288.2|0
1610113800000|2021-01-08 13:50:00|3293.7|3289.7|3293.7|3289.7|3294.7|3290.7|3293.2|3288.7|0
1610114100000|2021-01-08 13:55:00|3293.2|3289.2|3292.7|3288.7|3293.2|3289.2|3292.2|3287.7|0
1610114400000|2021-01-08 14:00:00|3293.2|3289.2|3291.7|3287.2|3293.2|3289.2|3291.7|3287.2|0
1610114700000|2021-01-08 14:05:00|3291.2|3287.7|3291.2|3287.2|3291.2|3287.7|3290.7|3286.7|0
1610115000000|2021-01-08 14:10:00|3290.7|3286.7|3290.7|3286.7|3290.7|3287.2|3290.2|3285.7|0
1610115300000|2021-01-08 14:15:00|3291.2|3287.2|3292.2|3287.7|3293.2|3289.2|3290.7|3287.2|0
1610115600000|2021-01-08 14:20:00|3292.7|3288.2|3291.7|3287.2|3292.7|3288.7|3291.7|3286.7|0
1610115900000|2021-01-08 14:25:00|3290.7|3286.7|3289.7|3285.7|3290.7|3286.7|3289.7|3285.7|0
1610116200000|2021-01-08 14:30:00|3290.2|3286.2|3292.2|3288.2|3292.2|3288.2|3288.7|3283.7|3
1610116500000|2021-01-08 14:35:00|3292.7|3288.7|3294.2|3290.2|3294.2|3290.2|3292.7|3288.2|0
1610116800000|2021-01-08 14:40:00|3294.7|3290.7|3300.7|3296.7|3300.7|3296.7|3294.7|3290.7|0
1610117100000|2021-01-08 14:45:00|3301.2|3297.2|3300.7|3296.2|3301.7|3297.7|3299.7|3295.2|0
1610117400000|2021-01-08 14:50:00|3301.2|3296.7|3301.2|3296.7|3303.2|3299.7|3300.7|3296.7|1
1610117700000|2021-01-08 14:55:00|3300.7|3296.2|3303.7|3293.2|3303.7|3298.2|3299.2|3293.2|0
1610118000000|2021-01-08 15:00:00|3303.2|3294.2|3301.2|3296.7|3303.7|3298.7|3299.2|3294.2|30
1610118300000|2021-01-08 15:05:00|3303.2|3297.2|3303.2|3297.7|3303.2|3299.2|3303.2|3297.2|14
1610118600000|2021-01-08 15:10:00|3302.7|3297.2|3299.2|3294.2|3302.7|3297.2|3299.2|3294.2|0
1610118900000|2021-01-08 15:15:00|3299.7|3293.7|3299.2|3295.2|3299.7|3295.7|3299.2|3293.7|0
1610119200000|2021-01-08 15:20:00|3298.7|3294.7|3292.2|3287.2|3298.7|3295.2|3292.2|3287.2|0
1610119500000|2021-01-08 15:25:00|3291.7|3286.7|3282.2|3277.2|3291.7|3286.7|3282.2|3277.2|0
1610119800000|2021-01-08 15:30:00|3282.7|3277.7|3284.2|3280.2|3284.7|3280.7|3281.7|3276.7|0
1610120100000|2021-01-08 15:35:00|3283.2|3279.7|3283.7|3278.7|3284.2|3279.7|3283.2|3278.2|0
1610120400000|2021-01-08 15:40:00|3284.2|3279.2|3286.2|3281.7|3286.7|3282.7|3283.7|3279.2|0
1610120700000|2021-01-08 15:45:00|3286.7|3282.2|3286.2|3282.2|3286.7|3282.2|3286.2|3281.2|0
1610121000000|2021-01-08 15:50:00||3281.7||3281.7||3281.7||3281.2|0
1610121300000|2021-01-08 15:55:00|3285.7|3281.2|3283.2|3279.2|3285.7|3281.2|3283.2|3278.7|0
1610121600000|2021-01-08 16:00:00|3283.7|3278.7|3285.2|3280.7|3285.7|3281.2|3283.7|3278.7|0
1610121900000|2021-01-08 16:05:00|3284.7|3280.2|3285.2|3280.2|3286.2|3282.2|3284.2|3279.7|0
1610122200000|2021-01-08 16:10:00|3284.7|3279.7|3285.2|3280.7|3285.2|3281.7|3284.2|3279.2|0
1610122500000|2021-01-08 16:15:00|3284.7|3280.2|3283.2|3278.7|3284.7|3280.2|3283.2|3278.2|2
1610122800000|2021-01-08 16:20:00|3282.7|3280.2|3282.7|3279.2|3283.2|3280.2|3282.2|3277.7|1
1610123100000|2021-01-08 16:25:00|3283.2|3278.7|3286.2|3283.2|3286.2|3283.2|3283.2|3278.7|17
1610123400000|2021-01-08 16:30:00|3286.7|3274.2|3294.2|3280.2|3298.2|3280.2|3284.7|3274.2|0
1610123700000|2021-01-08 16:35:00|3298.2|3281.2|3299.2|3276.7|3301.7|3281.2|3292.7|3273.2|0
1610124000000|2021-01-08 16:40:00|3302.2|3270.2|3302.2|3271.2|3302.2|3271.2|3302.2|3270.2|0
1610124300000|2021-01-08 16:45:00||3264.2||3276.2||3276.2||3252.2|0
1610124900000|2021-01-08 16:55:00||3252.2||3277.7||3277.7||3252.2|0
1610125200000|2021-01-08 17:00:00||3252.2||3275.7||3278.7||3252.2|0
1610125500000|2021-01-08 17:05:00||3268.7||3276.2||3276.2||3268.7|0
1610125800000|2021-01-08 17:10:00||3252.2||3276.7||3276.7||3252.2|0
1610126100000|2021-01-08 17:15:00|3302.7|3277.2|3302.7|3277.2|3302.7|3277.2|3302.7|3277.2|0
1610126400000|2021-01-08 17:20:00|3302.2||3302.7||3302.7||3302.2||0
1610126700000|2021-01-08 17:25:00|3302.2|3270.2|3302.7|3278.2|3302.7|3278.2|3302.2|3270.2|0
1610127600000|2021-01-08 17:40:00|3302.2|3252.2|3302.2|3278.7|3302.2|3278.7|3302.2|3252.2|0
1610127900000|2021-01-08 17:45:00||3271.7||3279.2||3279.2||3271.7|0
1610128200000|2021-01-08 17:50:00||3252.2||3279.7||3279.7||3252.2|0
1610128500000|2021-01-08 17:55:00||3272.7||3279.2||3279.2||3272.2|0
1610128800000|2021-01-08 18:00:00||3272.2||3277.2||3278.2||3252.2|0
1610129400000|2021-01-08 18:10:00||3270.7||3277.7||3277.7||3270.7|0
1610129700000|2021-01-08 18:15:00||3270.7||3270.7||3270.7||3270.7|0
1610130000000|2021-01-08 18:20:00||3264.2||3265.2||3271.7||3252.2|0
1610130900000|2021-01-08 18:35:00||3258.2||3265.7||3265.7||3258.2|0
1610131800000|2021-01-08 18:50:00||3258.7||3266.2||3266.2||3258.7|0
1610132100000|2021-01-08 18:55:00||3252.2||3266.7||3266.7||3252.2|0
1610132400000|2021-01-08 19:00:00||3259.7||3268.2||3268.2||3259.7|0
1610132700000|2021-01-08 19:05:00||3268.7||3268.7||3268.7||3268.7|0
1610133000000|2021-01-08 19:10:00||3261.7||3269.2||3269.2||3261.7|0
1610133600000|2021-01-08 19:20:00||3252.2||3270.2||3270.2||3252.2|0
1610134200000|2021-01-08 19:30:00||3262.7||3271.2||3271.2||3252.2|0
1610134500000|2021-01-08 19:35:00||3252.2||3265.2||3265.2||3252.2|0
1610134800000|2021-01-08 19:40:00||3258.2||3267.7||3267.7||3252.2|0
1610135100000|2021-01-08 19:45:00||3260.2||3268.2||3268.2||3260.2|0
1610135400000|2021-01-08 19:50:00||3261.2||3269.2||3269.2||3261.2|0
1610135700000|2021-01-08 19:55:00||3262.2||3271.2||3271.2||3262.2|0
1610136000000|2021-01-08 20:00:00||3264.2||3272.7||3272.7||3252.2|0
1610136300000|2021-01-08 20:05:00||3252.2||3273.2||3273.2||3252.2|0
1610136600000|2021-01-08 20:10:00|3302.7|3252.2|3302.2|3273.7|3302.7|3273.7|3302.2|3252.2|0
1610136900000|2021-01-08 20:15:00||3252.2||3275.2||3275.2||3252.2|0
1610137500000|2021-01-08 20:25:00||3252.2||3275.7||3275.7||3252.2|0
1610137800000|2021-01-08 20:30:00|3302.7|3252.2|3302.7|3276.7|3302.7|3276.7|3302.7|3252.2|0
1610138100000|2021-01-08 20:35:00||3269.7||3278.7||3278.7||3269.7|0
1610138400000|2021-01-08 20:40:00||3252.2||3284.2||3284.2||3252.2|0
1610138700000|2021-01-08 20:45:00||3284.7||3286.2||3286.2||3252.2|0
1610139000000|2021-01-08 20:50:00||3286.7||3286.7||3287.7||3252.2|0
1610139300000|2021-01-08 20:55:00||3252.2||3288.2||3290.7||3251.7|0
1610348400000|2021-01-11 07:00:00|3296.7|3252.2|3302.7|3252.2|3302.7|3252.7|3288.2|3252.2|0
1610348700000|2021-01-11 07:05:00|3300.2|3252.7|3302.7|3252.7|3302.7|3252.7|3300.2|3252.7|0
1610351100000|2021-01-11 07:45:00|3302.2||3302.2||3302.2||3302.2||0
1610351700000|2021-01-11 07:55:00|3301.7|3253.2|3301.7|3268.7|3302.2|3274.7|3301.7|3252.7|0
1610352000000|2021-01-11 08:00:00|3299.7|3269.2|3301.2|3297.7|3302.7|3298.7|3296.7|3269.2|1
1610352300000|2021-01-11 08:05:00|3300.7|3298.2|3300.2|3294.7|3301.2|3298.2|3296.2|3290.7|0
1610352600000|2021-01-11 08:10:00|3299.7|3295.2|3280.2|3274.7|3299.7|3295.2|3279.7|3274.2|2
1610352900000|2021-01-11 08:15:00|3279.7|3274.2|3277.2|3272.2|3280.2|3276.2|3276.2|3270.7|5
1610353200000|2021-01-11 08:20:00|3276.7|3272.7|3271.7|3266.7|3276.7|3272.7|3269.2|3264.7|0
1610353500000|2021-01-11 08:25:00|3271.2|3266.2|3268.7|3264.7|3271.2|3266.2|3266.2|3261.7|0
1610353800000|2021-01-11 08:30:00|3268.2|3264.2|3262.7|3258.7|3268.2|3264.7|3262.2|3257.7|6
1610354100000|2021-01-11 08:35:00|3263.7|3259.2|3268.7|3264.2|3269.2|3264.7|3262.2|3257.2|6
1610354400000|2021-01-11 08:40:00|3269.2|3264.7|3271.2|3267.2|3271.7|3267.7|3267.7|3263.2|0
1610354700000|2021-01-11 08:45:00|3270.7|3266.7|3268.2|3263.7|3271.7|3268.7|3268.2|3263.7|20
1610355000000|2021-01-11 08:50:00|3267.7|3259.7|3264.7|3260.7|3267.7|3262.2|3264.2|3259.7|0
1610355300000|2021-01-11 08:55:00|3264.2|3258.7|3268.7|3264.2|3268.7|3264.2|3263.2|3258.7|2
1610355600000|2021-01-11 09:00:00|3268.2|3262.7|3276.7|3270.7|3280.7|3270.7|3267.2|3259.7|3
1610355900000|2021-01-11 09:05:00||3270.2||3270.7||3270.7||3268.2|0
1610356200000|2021-01-11 09:10:00|3277.2|3271.2|3273.2|3269.2|3277.2|3272.7|3273.2|3268.2|0
1610356500000|2021-01-11 09:15:00|3272.7|3268.7|3276.2|3271.7|3276.2|3272.2|3272.7|3268.2|0
1610356800000|2021-01-11 09:20:00|3276.7|3272.2|3277.7|3273.2|3277.7|3273.2|3276.2|3272.2|0
1610357100000|2021-01-11 09:25:00|3277.2|3273.7|3277.2|3272.7|3277.7|3274.2|3276.7|3272.2|0
1610357400000|2021-01-11 09:30:00|3276.7|3274.2|3276.2|3272.2|3277.2|3274.2|3276.2|3272.2|1
1610357700000|2021-01-11 09:35:00|3276.7|3271.7|3276.7|3272.2|3277.7|3273.2|3276.7|3271.7|0
1610358000000|2021-01-11 09:40:00|3277.2|3272.7|3279.2|3274.7|3279.2|3275.2|3277.2|3272.7|0
1610358300000|2021-01-11 09:45:00|3279.7|3275.2|3280.7|3276.2|3280.7|3276.7|3279.2|3275.2|0
1610358600000|2021-01-11 09:50:00|3281.2|3276.7|3283.2|3279.2|3283.7|3280.7|3281.2|3276.7|3
1610358900000|2021-01-11 09:55:00|3283.7|3279.7|3285.7|3281.2|3285.7|3282.7|3283.7|3279.7|56
1610359200000|2021-01-11 10:00:00|3285.2|3280.7|3282.2|3277.7|3285.2|3280.7|3282.2|3277.7|0
1610359500000|2021-01-11 10:05:00|3282.7|3278.2|3286.7|3282.2|3288.2|3284.2|3282.7|3278.2|0
1610359800000|2021-01-11 10:10:00|3286.2|3282.7|3286.7|3282.7|3286.7|3282.7|3286.2|3282.7|0
1610360100000|2021-01-11 10:15:00|3287.2|3283.2|3287.7|3283.2|3287.7|3283.2|3286.7|3282.2|0
1610360400000|2021-01-11 10:20:00|3288.2|3283.7|3287.7|3283.2|3289.2|3285.2|3287.2|3283.2|0
1610360700000|2021-01-11 10:25:00|3288.2|3283.7|3287.7|3283.2|3289.2|3285.2|3287.2|3283.2|0
1610361000000|2021-01-11 10:30:00|3288.2|3283.7|3291.2|3286.7|3291.2|3286.7|3287.7|3283.7|0
1610361300000|2021-01-11 10:35:00|3290.7|3287.2|3291.7|3287.2|3292.2|3287.7|3290.7|3287.2|0
1610361600000|2021-01-11 10:40:00|3291.2|3286.7|3289.7|3285.7|3291.2|3286.7|3289.7|3285.7|2
1610361900000|2021-01-11 10:45:00|3290.2|3286.2|3290.2|3285.7|3290.7|3286.7|3289.7|3285.2|0
1610362200000|2021-01-11 10:50:00|3290.7|3286.2|3292.2|3288.2|3292.2|3288.2|3290.2|3286.2|0
1610362500000|2021-01-11 10:55:00|3292.7|3288.7|3293.7|3289.2|3293.7|3289.2|3292.2|3288.2|0
1610362800000|2021-01-11 11:00:00|3293.2|3288.7|3292.2|3287.7|3293.2|3288.7|3291.7|3287.2|0
1610363100000|2021-01-11 11:05:00|3292.7|3288.2|3291.7|3287.2|3292.7|3288.7|3291.7|3287.2|0
1610363400000|2021-01-11 11:10:00|3292.2|3287.7|3292.7|3288.7|3292.7|3288.7|3291.2|3286.7|0
1610363700000|2021-01-11 11:15:00|3293.2|3289.2|3294.7|3290.2|3294.7|3290.2|3293.2|3289.2|0
1610364000000|2021-01-11 11:20:00|3294.2|3289.7|3293.7|3289.2|3294.2|3289.7|3293.2|3288.7|0
1610364300000|2021-01-11 11:25:00|3294.2|3289.7|3296.2|3292.2|3296.2|3292.2|3294.2|3289.7|0
1610364600000|2021-01-11 11:30:00|3295.7|3291.7|3298.2|3293.7|3298.2|3293.7|3295.7|3291.7|0
1610364900000|2021-01-11 11:35:00|3298.7|3294.2|3300.7|3296.2|3301.2|3296.7|3298.7|3294.2|0
1610365200000|2021-01-11 11:40:00|3300.2|3295.7|3300.7|3296.2|3300.7|3296.2|3300.2|3295.2|0
1610365500000|2021-01-11 11:45:00|3301.2|3296.7|3297.7|3293.2|3301.2|3297.2|3297.7|3293.2|0
1610365800000|2021-01-11 11:50:00|3297.2|3293.7|3297.7|3293.2|3298.7|3294.2|3297.2|3293.2|0
1610366100000|2021-01-11 11:55:00|3297.2|3292.7|3298.2|3294.2|3298.7|3294.2|3296.7|3292.7|0
1610366400000|2021-01-11 12:00:00|3299.7|3276.7|3296.7|3292.2|3300.7|3292.7|3296.7|3276.7|0
1610366700000|2021-01-11 12:05:00|3296.2|3292.7|3298.2|3294.2|3298.7|3294.7|3296.2|3292.7|0
1610367000000|2021-01-11 12:10:00|3297.7|3293.7|3297.2|3292.7|3297.7|3293.7|3297.2|3292.7|0
1610367300000|2021-01-11 12:15:00|3297.7|3293.2|3297.2|3292.7|3297.7|3293.7|3297.2|3292.2|0
1610367600000|2021-01-11 12:20:00|3296.7|3292.2|3297.2|3292.7|3297.2|3292.7|3296.2|3291.7|0
1610367900000|2021-01-11 12:25:00|3296.7|3292.2|3297.2|3292.7|3297.2|3293.2|3295.2|3291.2|0
1610368200000|2021-01-11 12:30:00|3296.7|3292.2|3296.2|3291.7|3296.7|3292.7|3295.7|3291.2|0
1610368500000|2021-01-11 12:35:00|3296.7|3292.2|3290.7|3288.2|3296.7|3292.2|3290.7|3288.2|31
1610368800000|2021-01-11 12:40:00|3292.7|3288.7|3293.2|3288.7|3293.2|3289.2|3292.7|3288.2|25
1610369100000|2021-01-11 12:45:00|3293.7|3289.2|3294.2|3289.2|3294.2|3290.2|3293.7|3288.7|0
1610369400000|2021-01-11 12:50:00|3293.7|3288.7|3293.2|3288.2|3293.7|3289.2|3293.2|3288.2|0
1610369700000|2021-01-11 12:55:00||3287.7||3288.2||3288.7||3287.2|3
1610370000000|2021-01-11 13:00:00|3292.2|3287.7|3290.2|3284.7|3292.2|3287.7|3290.2|3284.7|0
1610370300000|2021-01-11 13:05:00|3289.7|3285.2|3289.7|3283.7|3289.7|3285.7|3289.7|3283.7|0
1610370600000|2021-01-11 13:10:00||3284.2||3285.2||3285.7||3283.7|0
1610370900000|2021-01-11 13:15:00|3288.7|3284.7|3286.7|3281.2|3288.7|3284.7|3286.7|3281.2|0
1610371200000|2021-01-11 13:20:00|3286.2|3281.7|3285.7|3282.7|3286.2|3282.7|3285.7|3279.7|1
1610371500000|2021-01-11 13:25:00|3282.7|3280.7|3285.2|3279.7|3285.2|3280.7|3282.7|3279.2|10
1610371800000|2021-01-11 13:30:00|3284.7|3279.2|3282.2|3277.2|3284.7|3279.7|3282.2|3276.7|0
1610372100000|2021-01-11 13:35:00|3281.7|3276.7|3281.7|3276.7|3283.2|3278.7|3281.2|3276.2|0
1610372400000|2021-01-11 13:40:00|3281.2|3276.2|3280.2|3275.7|3281.2|3276.7|3280.2|3275.2|0
1610372700000|2021-01-11 13:45:00|3280.7|3276.2|3277.7|3273.2|3281.7|3277.7|3277.7|3273.2|0
1610373000000|2021-01-11 13:50:00|3276.7|3272.7|3274.2|3270.2|3276.7|3272.7|3273.2|3269.2|0
1610373300000|2021-01-11 13:55:00|3274.7|3269.7|3275.7|3271.2|3277.2|3272.7|3273.2|3268.7|0
1610373600000|2021-01-11 14:00:00|3274.7|3270.7|3273.7|3269.2|3274.7|3270.7|3271.7|3267.2|0
1610373900000|2021-01-11 14:05:00|3273.2|3268.7|3271.2|3266.2|3273.2|3268.7|3271.2|3266.2|0
1610374200000|2021-01-11 14:10:00|3270.7|3265.7|3268.7|3264.2|3271.2|3266.7|3268.7|3264.2|0
1610374500000|2021-01-11 14:15:00|3268.2|3263.7|3261.2|3257.2|3268.2|3264.2|3261.2|3256.2|0
1610374800000|2021-01-11 14:20:00|3260.7|3256.7|3262.7|3258.2|3262.7|3258.7|3259.7|3256.2|5
1610375100000|2021-01-11 14:25:00|3263.2|3258.7|3264.7|3260.7|3265.2|3261.2|3263.2|3258.7|0
1610375400000|2021-01-11 14:30:00|3265.2|3260.2|3268.7|3261.7|3270.2|3265.7|3265.2|3260.2|0
1610375700000|2021-01-11 14:35:00|3268.2|3261.2|3262.2|3258.2|3268.2|3261.2|3258.7|3253.2|3
1610376000000|2021-01-11 14:40:00|3262.7|3258.7|3264.7|3260.7|3264.7|3260.7|3261.2|3255.7|0
1610376300000|2021-01-11 14:45:00|3264.2|3260.2|3265.7|3260.7|3266.2|3262.2|3263.7|3258.2|0
1610376600000|2021-01-11 14:50:00|3264.7|3260.2|3268.7|3264.2|3268.7|3264.2|3263.7|3259.2|0
1610376900000|2021-01-11 14:55:00|3269.2|3264.7|3274.2|3270.2|3274.7|3270.2|3269.2|3264.2|3
1610377200000|2021-01-11 15:00:00|3273.7|3269.7|3272.2|3266.7|3275.7|3271.7|3272.2|3266.7|2
1610377500000|2021-01-11 15:05:00|3272.7|3267.2|3275.7|3271.7|3275.7|3271.7|3272.2|3267.2|0
1610377800000|2021-01-11 15:10:00|3275.2|3271.2|3275.7|3270.2|3276.2|3272.2|3275.2|3269.7|0
1610378100000|2021-01-11 15:15:00|3275.2|3270.7|3277.7|3273.2|3278.2|3273.7|3274.7|3269.7|0
1610378400000|2021-01-11 15:20:00|3277.2|3272.7|3275.7|3271.7|3277.2|3273.2|3275.7|3270.7|0
1610378700000|2021-01-11 15:25:00|3276.2|3272.2|3277.2|3272.7|3277.7|3274.2|3276.2|3272.2|0
1610379000000|2021-01-11 15:30:00|3276.2|3272.2|3276.2|3271.7|3276.2|3272.7|3276.2|3271.7|0
1610379300000|2021-01-11 15:35:00|3275.7|3271.2|3276.2|3272.2|3276.7|3272.2|3275.2|3270.2|0
1610379600000|2021-01-11 15:40:00|3276.7|3273.2|3276.2|3271.2|3277.7|3273.2|3276.2|3271.2|0
1610379900000|2021-01-11 15:45:00|3275.7|3270.7|3272.7|3268.2|3275.7|3270.7|3272.2|3267.2|0
1610380200000|2021-01-11 15:50:00|3272.2|3267.7|3275.2|3270.7|3275.2|3270.7|3271.7|3267.7|0
1610380500000|2021-01-11 15:55:00|3275.7|3271.2|3276.2|3271.7|3276.2|3273.2|3275.2|3271.2|3
1610380800000|2021-01-11 16:00:00|3276.7|3272.2|3275.2|3270.7|3277.2|3272.7|3275.2|3270.7|0
1610381100000|2021-01-11 16:05:00|3275.7|3271.2|3275.2|3270.7|3276.2|3272.2|3275.2|3270.7|0
1610381400000|2021-01-11 16:10:00|3274.7|3270.2|3272.2|3267.7|3274.7|3270.2|3271.7|3267.7|0
1610381700000|2021-01-11 16:15:00|3272.7|3268.2|3273.2|3268.7|3273.2|3268.7|3271.7|3267.7|0
1610382000000|2021-01-11 16:20:00|3273.7|3269.2|3276.7|3272.7|3276.7|3272.7|3272.2|3269.2|1
1610382300000|2021-01-11 16:25:00|3276.2|3272.2|3275.7|3266.7|3276.7|3272.2|3275.2|3259.2|2
1610382600000|2021-01-11 16:30:00|3276.2|3266.2|3274.7|3265.7|3283.2|3266.7|3274.2|3263.7|0
1610382900000|2021-01-11 16:35:00|3275.2|3265.2|3284.2|3262.2|3284.7|3266.2|3275.2|3259.2|0
1610383200000|2021-01-11 16:40:00|3285.2|3254.2|3282.2|3259.2|3285.2|3259.2|3282.2|3254.2|0
1610383500000|2021-01-11 16:45:00|3282.7|3259.7|3283.7|3261.2|3284.7|3261.7|3282.2|3259.7|0
1610383800000|2021-01-11 16:50:00|3284.7|3254.2|3285.2|3255.7|3285.2|3255.7|3283.7|3254.2|0
1610386200000|2021-01-11 17:30:00|3285.7||3285.7||3285.7||3285.7||0
1610386500000|2021-01-11 17:35:00||3256.2||3258.2||3264.2||3256.2|0
1610386800000|2021-01-11 17:40:00|3285.2|3257.2|3285.2|3258.7|3285.2|3258.7|3285.2|3257.2|0
1610387100000|2021-01-11 17:45:00|3285.7||3285.7||3285.7||3285.7||0
1610387700000|2021-01-11 17:55:00|3285.2||3285.2||3285.2||3285.2||0
1610388000000|2021-01-11 18:00:00|3285.7||3285.7||3285.7||3285.7||0
1610388600000|2021-01-11 18:10:00||3251.7||3260.2||3260.2||3222.2|0
1610388900000|2021-01-11 18:15:00||3252.7||3260.7||3260.7||3252.7|0
1610389200000|2021-01-11 18:20:00||3253.7||3262.2||3262.2||3222.2|0
1610389500000|2021-01-11 18:25:00|3285.2|3255.2|3285.2|3262.7|3285.2|3262.7|3285.2|3255.2|0
1610389800000|2021-01-11 18:30:00||3255.7||3261.7||3261.7||3255.7|0
1610390400000|2021-01-11 18:40:00||3255.2||3256.2||3256.2||3222.2|0
1610391900000|2021-01-11 19:05:00||3222.2||3250.2||3250.2||3222.2|0
1610393700000|2021-01-11 19:35:00||3222.2||3251.2||3251.2||3222.2|0
1610394300000|2021-01-11 19:45:00||3222.2||3251.7||3251.7||3222.2|0
1610394600000|2021-01-11 19:50:00||3244.7||3253.7||3253.7||3222.2|0
1610394900000|2021-01-11 19:55:00||3222.2||3254.7||3254.7||3222.2|0
1610395200000|2021-01-11 20:00:00||3222.2||3255.2||3255.2||3222.2|0
1610396100000|2021-01-11 20:15:00||3222.2||3257.2||3257.2||3222.2|0
1610396700000|2021-01-11 20:25:00||3222.2||3257.7||3257.7||3222.2|0
1610397000000|2021-01-11 20:30:00||3250.7||3252.2||3252.2||3222.2|0
1610397300000|2021-01-11 20:35:00|3285.7|3245.2|3285.2|3252.7|3285.7|3252.7|3285.2|3245.2|0
1610397600000|2021-01-11 20:40:00||3245.7||3253.7||3253.7||3245.7|0
1610397900000|2021-01-11 20:45:00|3285.7|3246.7|3285.7|3254.2|3285.7|3254.2|3285.7|3246.7|0
1610398200000|2021-01-11 20:50:00|3285.2|3222.2|3285.2|3254.7|3285.2|3254.7|3285.2|3222.2|0
1610398500000|2021-01-11 20:55:00|3285.7|3247.7|3285.7|3257.2|3285.7|3257.2|3285.7|3247.7|0
1610434800000|2021-01-12 07:00:00|3302.2|3253.7|3302.2|3222.2|3302.2|3255.7|3301.7|3222.2|0
1610435100000|2021-01-12 07:05:00|3293.7|3241.7|3301.7|3257.2|3302.2|3257.2|3293.7|3241.7|0
1610437800000|2021-01-12 07:50:00|3302.2||3302.2||3302.2||3302.2||0
1610438100000|2021-01-12 07:55:00|3301.7|3257.7|3289.2|3260.7|3301.7|3261.2|3288.7|3257.7|0
1610438400000|2021-01-12 08:00:00|3301.7|3261.2|3270.7|3264.7|3301.7|3266.7|3270.7|3256.7|0
1610438700000|2021-01-12 08:05:00|3270.2|3265.2|3271.7|3263.7|3273.2|3269.2|3269.7|3262.7|0
1610439000000|2021-01-12 08:10:00|3271.2|3263.2|3280.2|3275.7|3280.2|3276.2|3270.7|3262.2|0
1610439300000|2021-01-12 08:15:00|3280.7|3276.2|3280.7|3275.7|3281.2|3276.7|3280.7|3274.7|0
1610439600000|2021-01-12 08:20:00|3281.2|3276.2|3281.7|3276.7|3282.2|3277.7|3281.2|3275.7|0
1610439900000|2021-01-12 08:25:00|3281.2|3277.2|3278.7|3274.2|3281.2|3277.2|3276.2|3271.7|20
1610440200000|2021-01-12 08:30:00|3279.2|3274.7|3279.7|3275.7|3280.2|3275.7|3276.7|3274.2|26
1610440500000|2021-01-12 08:35:00|3279.2|3273.2|3274.2|3267.7|3279.2|3273.7|3274.2|3267.7|1
1610440800000|2021-01-12 08:40:00|3273.7|3268.2|3275.2|3270.7|3275.2|3270.7|3273.7|3268.2|0
1610441100000|2021-01-12 08:45:00|3274.7|3270.2|3273.7|3269.2|3274.7|3270.2|3273.7|3267.2|0
1610441400000|2021-01-12 08:50:00|3273.2|3268.7|3274.2|3269.2|3274.2|3269.7|3273.2|3268.2|0
1610441700000|2021-01-12 08:55:00|3273.7|3268.7|3276.7|3271.7|3276.7|3272.2|3273.2|3268.2|0
1610442000000|2021-01-12 09:00:00|3277.2|3272.2|3278.2|3273.7|3278.2|3273.7|3276.7|3271.7|0
1610442300000|2021-01-12 09:05:00|3277.7|3273.2|3276.7|3272.2|3277.7|3273.7|3275.7|3270.2|0
1610442600000|2021-01-12 09:10:00|3277.2|3272.7|3277.7|3272.2|3278.7|3274.7|3276.7|3271.7|0
1610442900000|2021-01-12 09:15:00|3277.2|3272.7|3276.7|3272.7|3277.2|3273.2|3276.7|3271.2|0
1610443200000|2021-01-12 09:20:00|3277.2|3272.2|3274.7|3270.2|3277.7|3273.2|3274.7|3270.2|0
1610443500000|2021-01-12 09:25:00|3275.2|3270.7|3272.7|3268.2|3275.2|3271.2|3272.7|3266.7|0
1610443800000|2021-01-12 09:30:00|3273.2|3268.7|3275.7|3271.2|3276.2|3271.7|3272.2|3268.2|0
1610444100000|2021-01-12 09:35:00|3275.2|3270.7|3277.7|3273.2|3277.7|3273.2|3275.2|3270.7|1
1610444400000|2021-01-12 09:40:00|3277.2|3272.7|3280.2|3276.2|3280.2|3276.2|3276.7|3272.2|0
1610444700000|2021-01-12 09:45:00|3279.7|3276.7|3281.2|3276.7|3281.7|3278.2|3279.7|3276.7|1
1610445000000|2021-01-12 09:50:00|3280.7|3276.2|3276.7|3271.7|3280.7|3276.2|3276.7|3271.7|0
1610445300000|2021-01-12 09:55:00|3276.2|3271.2|3274.7|3270.7|3276.2|3271.2|3272.7|3267.2|0
1610445600000|2021-01-12 10:00:00|3275.2|3271.2|3276.7|3272.7|3278.2|3273.7|3275.2|3271.2|0
1610445900000|2021-01-12 10:05:00|3276.2|3272.2|3275.7|3271.7|3276.2|3272.2|3275.7|3270.7|0
1610446200000|2021-01-12 10:10:00|3276.2|3271.2|3275.7|3270.7|3276.2|3271.2|3275.7|3269.7|0
1610446500000|2021-01-12 10:15:00||3270.2||3270.2||3271.2||3269.7|0
1610446800000|2021-01-12 10:20:00||3270.7||3270.7||3271.7||3270.7|0
1610447100000|2021-01-12 10:25:00||3271.2||3271.2||3271.7||3271.2|0
1610447400000|2021-01-12 10:30:00|3276.2|3271.7|3278.2|3273.7|3278.7|3274.2|3276.2|3271.7|0
1610447700000|2021-01-12 10:35:00|3277.7|3273.2|3278.2|3274.2|3278.2|3274.7|3277.7|3273.2|0
1610448000000|2021-01-12 10:40:00|3277.7|3273.7|3277.2|3271.2|3277.7|3273.7|3277.2|3271.2|0
1610448300000|2021-01-12 10:45:00|3277.7|3270.7|3278.7|3270.7|3281.2|3272.2|3277.7|3267.7|0
1610448600000|2021-01-12 10:50:00||3271.2||3270.7||3271.7||3270.7|0
1610448900000|2021-01-12 10:55:00|3278.2|3271.2|3276.2|3270.2|3278.2|3271.7|3276.2|3269.7|0
1610449200000|2021-01-12 11:00:00||3270.7||3271.2||3272.2||3270.7|0
1610449500000|2021-01-12 11:05:00||3270.7||3270.2||3270.7||3270.2|0
1610449800000|2021-01-12 11:10:00|3275.7|3269.7|3274.2|3269.7|3275.7|3270.2|3274.2|3268.7|0
1610450100000|2021-01-12 11:15:00|3274.7|3269.2|3274.7|3270.7|3275.2|3270.7|3274.7|3268.2|0
1610450400000|2021-01-12 11:20:00|3274.2|3271.2|3276.2|3272.2|3276.7|3272.2|3274.2|3271.2|0
1610450700000|2021-01-12 11:25:00|3276.7|3272.7|3277.2|3273.7|3277.2|3273.7|3276.2|3272.7|0
1610451000000|2021-01-12 11:30:00|3277.7|3274.2|3277.7|3274.2|3278.2|3274.2|3277.2|3273.7|0
1610451300000|2021-01-12 11:35:00|3277.2|3272.7|3275.7|3270.2|3277.2|3272.7|3275.7|3270.2|1
1610451600000|2021-01-12 11:40:00|3276.2|3269.7|3276.7|3272.7|3276.7|3272.7|3276.2|3269.7|0
1610451900000|2021-01-12 11:45:00|3277.2|3273.2|3278.2|3272.7|3278.7|3274.7|3277.2|3272.7|0
1610452200000|2021-01-12 11:50:00|3277.7|3273.2|3277.7|3273.7|3278.2|3273.7|3277.7|3272.7|0
1610452500000|2021-01-12 11:55:00|3277.2|3273.2|3277.2|3273.2|3277.2|3273.7|3277.2|3273.2|0
1610452800000|2021-01-12 12:00:00|3279.7|3267.7|3278.7|3273.7|3282.2|3273.7|3278.7|3267.7|0
1610453100000|2021-01-12 12:05:00|3278.2|3273.2|3276.7|3271.2|3278.2|3273.2|3276.7|3271.2|0
1610453400000|2021-01-12 12:10:00||3271.7||3271.2||3272.2||3271.2|0
1610453700000|2021-01-12 12:15:00|3277.2|3271.7|3277.7|3273.2|3277.7|3273.7|3277.2|3271.7|0
1610454000000|2021-01-12 12:20:00|3277.2|3273.7|3278.2|3274.2|3278.7|3274.2|3277.2|3273.7|0
1610454300000|2021-01-12 12:25:00|3277.7|3273.7|3278.7|3274.7|3278.7|3274.7|3277.7|3273.7|1
1610454600000|2021-01-12 12:30:00|3278.2|3274.2|3276.7|3270.7|3278.2|3274.2|3276.7|3270.7|0
1610454900000|2021-01-12 12:35:00|3276.2|3271.2|3276.2|3272.2|3276.2|3272.7|3276.2|3271.2|0
1610455200000|2021-01-12 12:40:00|3275.7|3271.7|3275.7|3269.7|3275.7|3271.7|3275.7|3269.7|0
1610455500000|2021-01-12 12:45:00||3270.2||3271.2||3271.7||3270.2|0
1610455800000|2021-01-12 12:50:00|3275.2|3270.7|3275.2|3270.7|3275.2|3270.7|3275.2|3270.7|0
1610456100000|2021-01-12 12:55:00|3275.7|3271.2|3275.7|3271.2|3275.7|3271.7|3275.2|3271.2|0
1610456400000|2021-01-12 13:00:00|3275.2|3270.7|3274.7|3270.2|3275.2|3270.7|3274.7|3269.2|0
1610456700000|2021-01-12 13:05:00|3274.2|3270.7|3274.2|3268.7|3274.2|3271.2|3274.2|3268.7|0
1610457000000|2021-01-12 13:10:00||3268.2||3270.2||3270.2||3268.2|0
1610457300000|2021-01-12 13:15:00|3274.7|3269.7|3273.7|3269.7|3274.7|3269.7|3273.7|3269.7|0
1610457600000|2021-01-12 13:20:00|3273.2|3269.2|3273.2|3268.7|3273.2|3269.2|3273.2|3267.7|0
1610457900000|2021-01-12 13:25:00|3272.7|3269.2|3273.2|3269.2|3273.7|3269.7|3272.7|3269.2|0
1610458200000|2021-01-12 13:30:00|3273.7|3269.7|3273.2|3268.7|3274.2|3270.2|3273.2|3268.7|0
1610458500000|2021-01-12 13:35:00|3273.7|3269.2|3273.2|3269.2|3273.7|3269.7|3273.2|3269.2|0
1610458800000|2021-01-12 13:40:00|3272.7|3268.7|3273.7|3269.2|3273.7|3269.2|3272.7|3268.2|0
1610459100000|2021-01-12 13:45:00|3273.2|3268.7|3273.2|3268.7|3273.2|3268.7|3273.2|3268.7|0
1610459400000|2021-01-12 13:50:00|3273.7|3269.2|3274.7|3270.2|3274.7|3270.7|3273.7|3269.2|0
1610459700000|2021-01-12 13:55:00|3274.2|3269.7|3272.7|3268.2|3274.2|3269.7|3272.7|3268.2|0
1610460000000|2021-01-12 14:00:00|3273.2|3268.7|3275.2|3270.7|3275.2|3270.7|3273.2|3268.7|0
1610460300000|2021-01-12 14:05:00|3275.7|3271.2|3274.7|3270.7|3276.2|3271.7|3274.7|3269.7|0
1610460600000|2021-01-12 14:10:00|3275.2|3271.2|3274.7|3269.2|3275.7|3271.7|3274.7|3269.2|0
1610460900000|2021-01-12 14:15:00|3274.2|3268.7|3272.7|3268.2|3274.2|3268.7|3272.7|3267.2|0
1610461200000|2021-01-12 14:20:00|3272.2|3268.7|3275.2|3271.2|3275.2|3271.2|3272.2|3268.7|0
1610461500000|2021-01-12 14:25:00|3275.7|3270.7|3278.7|3274.2|3278.7|3274.2|3275.2|3270.7|0
1610461800000|2021-01-12 14:30:00|3279.2|3274.7|3279.2|3275.2|3279.2|3275.7|3278.2|3273.7|1
1610462100000|2021-01-12 14:35:00|3279.7|3275.7|3281.2|3276.7|3281.7|3277.7|3279.7|3275.7|2
1610462400000|2021-01-12 14:40:00|3280.7|3276.2|3281.2|3276.7|3281.7|3278.2|3280.2|3276.2|0
1610462700000|2021-01-12 14:45:00|3280.7|3276.2|3280.7|3274.2|3280.7|3276.2|3280.7|3274.2|0
1610463000000|2021-01-12 14:50:00|3280.2|3273.7|3276.7|3271.2|3280.2|3273.7|3276.7|3268.2|0
1610463300000|2021-01-12 14:55:00|3276.2|3270.7|3278.7|3274.2|3278.7|3274.7|3275.7|3270.2|3
1610463600000|2021-01-12 15:00:00|3278.2|3273.7|3278.2|3274.2|3278.2|3274.2|3277.7|3271.7|0
1610463900000|2021-01-12 15:05:00|3278.7|3274.7|3278.2|3273.7|3279.2|3275.2|3277.2|3272.7|0
1610464200000|2021-01-12 15:10:00|3278.7|3274.2|3278.2|3273.2|3280.2|3275.7|3278.2|3273.2|0
1610464500000|2021-01-12 15:15:00|3277.2|3272.7|3279.7|3275.2|3279.7|3275.2|3277.2|3271.7|0
1610464800000|2021-01-12 15:20:00|3279.2|3274.7|3277.2|3272.7|3279.2|3274.7|3277.2|3272.7|0
1610465100000|2021-01-12 15:25:00|3279.2|3274.7|3279.2|3274.2|3279.7|3275.7|3278.7|3274.2|1
1610465400000|2021-01-12 15:30:00|3278.2|3273.7|3278.2|3273.7|3278.2|3273.7|3278.2|3272.7|0
1610465700000|2021-01-12 15:35:00|3278.7|3274.2|3276.7|3272.2|3278.7|3274.7|3276.2|3272.2|0
1610466000000|2021-01-12 15:40:00|3276.2|3271.7|3278.7|3273.7|3279.7|3275.7|3276.2|3271.7|0
1610466300000|2021-01-12 15:45:00|3278.2|3273.2|3278.2|3274.2|3278.7|3274.7|3277.7|3272.7|0
1610466600000|2021-01-12 15:50:00|3277.7|3273.7|3276.2|3270.7|3277.7|3273.7|3276.2|3270.7|0
1610466900000|2021-01-12 15:55:00|3275.7|3270.2|3274.7|3270.7|3275.7|3270.7|3274.7|3269.7|0
1610467200000|2021-01-12 16:00:00|3274.2|3270.2|3275.7|3271.7|3276.7|3272.7|3273.7|3269.7|0
1610467500000|2021-01-12 16:05:00|3275.2|3271.2|3275.7|3271.2|3275.7|3271.2|3274.2|3270.2|0
1610467800000|2021-01-12 16:10:00|3276.2|3271.7|3278.7|3275.2|3278.7|3275.2|3275.2|3271.2|1
1610468100000|2021-01-12 16:15:00|3279.2|3275.7|3279.7|3270.7|3280.7|3276.2|3279.2|3270.7|0
1610468400000|2021-01-12 16:20:00|3279.2|3271.2|3278.2|3269.7|3279.2|3272.2|3277.7|3269.2|0
1610468700000|2021-01-12 16:25:00|3277.2|3270.2|3276.7|3266.7|3278.2|3271.2|3275.2|3266.7|0
1610469000000|2021-01-12 16:30:00|3276.2|3267.2|3275.7|3266.2|3280.7|3267.7|3273.2|3259.7|0
1610469300000|2021-01-12 16:35:00|3276.2|3265.7|3288.7|3257.2|3289.7|3265.7|3276.2|3257.2|0
1610469600000|2021-01-12 16:40:00|3288.2|3223.2|3288.2|3251.2|3288.2|3257.2|3288.2|3223.2|0
1610469900000|2021-01-12 16:45:00|3287.7|3244.2|3287.7|3251.7|3287.7|3251.7|3287.7|3244.2|0
1610470200000|2021-01-12 16:50:00|3294.7|3250.2|3286.7|3252.7|3294.7|3252.7|3286.7|3223.2|0
1610470500000|2021-01-12 16:55:00|3286.2|3223.2|3291.2|3254.2|3301.7|3254.2|3285.2|3223.2|0
1610470800000|2021-01-12 17:00:00|3301.7|3254.7|3290.2|3254.7|3301.7|3254.7|3290.2|3247.7|0
1610471100000|2021-01-12 17:05:00|3289.7|3248.2|3288.7|3247.2|3296.7|3248.7|3288.7|3241.7|0
1610471400000|2021-01-12 17:10:00|3296.2|3223.2|3288.2|3245.7|3296.2|3245.7|3288.2|3223.2|0
1610471700000|2021-01-12 17:15:00|3295.2|3238.7|3286.7|3234.2|3295.2|3239.7|3286.7|3233.2|0
1610472300000|2021-01-12 17:25:00|3293.7|3234.7|3286.2|3234.7|3293.7|3234.7|3286.2|3234.7|0
1610473500000|2021-01-12 17:45:00|3285.7|3227.7|3285.7|3235.2|3285.7|3235.2|3285.7|3227.7|0
1610473800000|2021-01-12 17:50:00|3285.2|3228.2|3285.2|3235.7|3285.2|3235.7|3285.2|3228.2|0
1610474100000|2021-01-12 17:55:00|3284.7|3228.7|3284.7|3236.2|3284.7|3236.2|3284.7|3228.7|0
1610474700000|2021-01-12 18:05:00|3285.2|3236.7|3284.2|3236.7|3285.2|3236.7|3284.2|3236.7|0
1610475000000|2021-01-12 18:10:00|3283.7|3223.2|3283.7|3237.2|3283.7|3237.2|3283.7|3223.2|0
1610475300000|2021-01-12 18:15:00|3285.2|3237.7|3282.7|3238.2|3285.2|3238.2|3282.7|3237.7|0
1610475900000|2021-01-12 18:25:00|3285.2|3238.7|3282.2|3238.7|3285.2|3238.7|3282.2|3238.7|0
1610476200000|2021-01-12 18:30:00|3285.2|3231.7|3285.2|3239.2|3285.2|3239.2|3285.2|3231.7|0
1610476800000|2021-01-12 18:40:00||3223.2||3239.7||3239.7||3223.2|0
1610477700000|2021-01-12 18:55:00||3223.2||3240.7||3240.7||3223.2|0
1610478000000|2021-01-12 19:00:00||3233.7||3241.2||3241.2||3233.7|0
1610478600000|2021-01-12 19:10:00||3223.2||3241.7||3241.7||3223.2|0
1610478900000|2021-01-12 19:15:00||3223.2||3243.2||3243.2||3223.2|0
1610479500000|2021-01-12 19:25:00||3235.7||3244.2||3244.2||3235.7|0
1610479800000|2021-01-12 19:30:00||3237.2||3244.7||3244.7||3237.2|0
1610480100000|2021-01-12 19:35:00||3237.7||3245.2||3245.2||3237.7|0
1610480700000|2021-01-12 19:45:00||3223.2||3246.2||3246.2||3223.2|0
1610481000000|2021-01-12 19:50:00||3238.7||3246.7||3246.7||3238.7|0
1610481600000|2021-01-12 20:00:00||3239.7||3247.7||3247.7||3223.2|0
1610481900000|2021-01-12 20:05:00||3223.2||3249.2||3249.2||3223.2|0
1610482200000|2021-01-12 20:10:00||3241.7||3250.2||3250.2||3241.7|0
1610482500000|2021-01-12 20:15:00||3242.7||3250.7||3250.7||3242.7|0
1610482800000|2021-01-12 20:20:00||3243.7||3251.7||3251.7||3223.2|0
1610483100000|2021-01-12 20:25:00||3244.7||3253.2||3253.2||3244.7|0
1610483400000|2021-01-12 20:30:00||3246.2||3254.2||3254.2||3246.2|0
1610483700000|2021-01-12 20:35:00||3223.2||3248.7||3248.7||3223.2|0
1610484000000|2021-01-12 20:40:00||3241.7||3249.2||3249.2||3241.7|0
1610484300000|2021-01-12 20:45:00||3223.2||3250.2||3250.2||3223.2|0
1610484600000|2021-01-12 20:50:00||3223.2||3250.7||3250.7||3223.2|0
1610484900000|2021-01-12 20:55:00|3285.7|3223.2|3285.7|3251.2|3285.7|3251.2|3285.7|3223.2|0
1610521200000|2021-01-13 07:00:00|3295.7|3246.7|3295.7|3223.2|3295.7|3246.7|3295.2|3222.7|0
1610523600000|2021-01-13 07:40:00|3294.7|3223.7|3294.7|3260.2|3295.2|3260.7|3294.2|3223.7|0
1610523900000|2021-01-13 07:45:00|3294.2|3260.7|3295.2|3260.2|3295.2|3260.7|3294.2|3223.7|0
1610524200000|2021-01-13 07:50:00|3295.7|3233.2|3295.7|3231.2|3295.7|3244.2|3295.7|3223.2|0
1610524500000|2021-01-13 07:55:00|3294.7|3231.7|3293.7|3257.7|3295.2|3258.2|3286.7|3223.7|0
1610524800000|2021-01-13 08:00:00|3293.2|3260.2|3272.7|3263.2|3294.2|3272.7|3272.7|3223.7|0
1610525100000|2021-01-13 08:05:00|3272.2|3262.7|3275.2|3270.7|3275.7|3271.7|3269.7|3260.7|0
1610525400000|2021-01-13 08:10:00|3274.7|3270.2|3276.7|3272.7|3277.2|3272.7|3273.7|3267.7|0
1610525700000|2021-01-13 08:15:00|3276.2|3272.2|3276.2|3270.7|3276.2|3272.7|3276.2|3270.7|0
1610526000000|2021-01-13 08:20:00|3275.7|3270.2|3277.2|3272.7|3277.2|3272.7|3275.2|3269.2|0
1610526300000|2021-01-13 08:25:00|3276.7|3273.2|3278.2|3273.7|3278.7|3274.2|3276.7|3271.2|0
1610526600000|2021-01-13 08:30:00|3277.7|3274.2|3277.2|3273.2|3277.7|3274.2|3276.2|3270.2|0
1610526900000|2021-01-13 08:35:00|3277.7|3273.7|3279.7|3273.7|3280.2|3276.2|3277.7|3273.7|0
1610527200000|2021-01-13 08:40:00|3279.2|3273.2|3276.7|3272.7|3279.2|3273.2|3274.2|3268.2|0
1610527500000|2021-01-13 08:45:00|3276.2|3272.2|3273.2|3267.7|3276.2|3272.7|3273.2|3267.7|0
1610527800000|2021-01-13 08:50:00|3272.7|3267.2|3274.7|3270.2|3274.7|3270.2|3272.2|3266.7|0
1610528100000|2021-01-13 08:55:00|3275.3|3269.7|3276.7|3270.7|3276.7|3271.2|3275.3|3269.2|0
1610528400000|2021-01-13 09:00:00|3276.2|3270.2|3275.7|3271.7|3276.2|3271.7|3274.7|3269.7|0
1610528700000|2021-01-13 09:05:00|3276.2|3272.2|3278.7|3274.2|3278.7|3274.7|3276.2|3272.2|0
1610529000000|2021-01-13 09:10:00|3279.2|3274.7|3279.2|3274.7|3279.2|3275.2|3279.2|3274.7|0
1610529300000|2021-01-13 09:15:00|3279.7|3274.2|3281.2|3277.2|3281.2|3277.2|3278.7|3274.2|0
1610529600000|2021-01-13 09:20:00|3281.7|3278.2|3280.2|3275.7|3282.2|3278.2|3280.2|3275.7|2
1610529900000|2021-01-13 09:25:00|3279.7|3275.2|3281.7|3277.7|3282.2|3278.2|3279.7|3275.2|0
1610530200000|2021-01-13 09:30:00|3282.2|3278.2|3286.2|3281.7|3286.2|3281.7|3282.2|3278.2|0
1610530500000|2021-01-13 09:35:00|3286.7|3282.2|3289.7|3284.7|3290.7|3286.7|3286.7|3282.2|0
1610530800000|2021-01-13 09:40:00|3289.2|3285.2|3288.7|3283.7|3289.2|3285.2|3288.7|3283.7|0
1610531100000|2021-01-13 09:45:00|3289.2|3284.2|3288.7|3283.2|3289.2|3284.7|3288.7|3283.2|0
1610531400000|2021-01-13 09:50:00|3288.2|3282.7|3287.7|3283.2|3288.2|3283.2|3287.2|3281.7|0
1610531700000|2021-01-13 09:55:00|3287.2|3282.7|3287.2|3282.2|3287.2|3282.7|3287.2|3281.7|0
1610532000000|2021-01-13 10:00:00|3287.7|3282.7|3287.2|3282.2|3288.2|3284.2|3287.2|3282.2|0
1610532300000|2021-01-13 10:05:00|3286.7|3282.7|3286.7|3281.2|3286.7|3283.2|3286.7|3281.2|0
1610532600000|2021-01-13 10:10:00|3286.2|3280.7|3284.7|3279.7|3286.2|3280.7|3284.7|3279.7|0
1610532900000|2021-01-13 10:15:00|3283.7|3279.2|3284.2|3279.7|3284.2|3279.7|3282.7|3277.7|0
1610533200000|2021-01-13 10:20:00|3283.7|3279.2|3284.2|3279.7|3284.7|3280.7|3283.7|3278.2|0
1610533500000|2021-01-13 10:25:00|3283.7|3279.2|3280.2|3274.7|3283.7|3279.2|3280.2|3274.7|0
1610533800000|2021-01-13 10:30:00|3279.7|3274.2|3275.7|3271.7|3279.7|3274.7|3275.7|3270.7|0
1610534100000|2021-01-13 10:35:00|3275.2|3271.2|3272.2|3267.2|3275.7|3271.2|3272.2|3267.2|0
1610534400000|2021-01-13 10:40:00|3272.7|3267.7|3275.2|3270.7|3275.2|3271.2|3272.2|3267.7|0
1610534700000|2021-01-13 10:45:00|3275.7|3271.2|3273.7|3268.7|3275.7|3271.7|3273.7|3268.7|0
1610535000000|2021-01-13 10:50:00|3274.2|3269.2|3276.7|3272.7|3276.7|3273.2|3274.2|3269.2|0
1610535300000|2021-01-13 10:55:00|3277.2|3272.2|3277.2|3272.7|3277.2|3272.7|3276.2|3271.7|0
1610535600000|2021-01-13 11:00:00|3277.7|3273.2|3277.2|3273.7|3278.7|3274.7|3277.2|3272.2|0
1610535900000|2021-01-13 11:05:00|3277.7|3273.2|3279.2|3274.7|3279.2|3274.7|3277.7|3273.2|0
1610536200000|2021-01-13 11:10:00|3279.7|3275.2|3278.2|3273.7|3279.7|3275.7|3277.7|3272.7|0
1610536500000|2021-01-13 11:15:00|3278.7|3274.2|3279.7|3275.7|3279.7|3275.7|3278.7|3273.2|0
1610536800000|2021-01-13 11:20:00|3280.2|3275.2|3278.2|3274.2|3280.2|3275.7|3278.2|3273.2|0
1610537100000|2021-01-13 11:25:00|3278.7|3273.7|3278.2|3273.2|3278.7|3274.2|3278.2|3272.7|0
1610537400000|2021-01-13 11:30:00|3277.2|3272.7|3278.2|3273.7|3278.2|3273.7|3276.2|3271.7|0
1610537700000|2021-01-13 11:35:00|3278.7|3274.2|3278.7|3275.2|3278.7|3275.2|3278.2|3273.7|0
1610538000000|2021-01-13 11:40:00|3279.2|3274.7|3280.7|3276.2|3280.7|3276.7|3279.2|3274.2|0
1610538300000|2021-01-13 11:45:00|3281.2|3276.7|3280.7|3275.7|3281.2|3277.2|3280.7|3275.2|0
1610538600000|2021-01-13 11:50:00|3281.2|3275.2|3280.7|3276.7|3281.2|3277.2|3280.7|3275.2|0
1610538900000|2021-01-13 11:55:00|3281.2|3277.2|3281.7|3277.2|3281.7|3277.2|3281.2|3275.2|0
1610539200000|2021-01-13 12:00:00|3288.2|3276.7|3282.7|3277.7|3288.2|3277.7|3282.2|3271.7|0
1610539500000|2021-01-13 12:05:00||3277.2||3277.2||3278.2||3277.2|0
1610539800000|2021-01-13 12:10:00|3283.2|3277.7|3282.2|3277.2|3283.7|3279.2|3282.2|3277.2|0
1610540100000|2021-01-13 12:15:00|3281.7|3276.7|3281.7|3276.7|3282.2|3278.2|3281.2|3276.2|0
1610540400000|2021-01-13 12:20:00|3281.2|3276.2|3284.2|3280.2|3284.7|3280.7|3280.7|3275.2|0
1610540700000|2021-01-13 12:25:00|3283.7|3279.7|3283.2|3277.7|3283.7|3279.7|3283.2|3277.7|0
1610541000000|2021-01-13 12:30:00|3282.7|3277.2|3283.2|3279.2|3283.2|3279.2|3280.2|3275.2|0
1610541300000|2021-01-13 12:35:00|3282.7|3278.7|3282.2|3278.2|3283.2|3279.2|3282.2|3278.2|0
1610541600000|2021-01-13 12:40:00|3282.7|3277.7|3281.7|3277.7|3282.7|3277.7|3281.7|3277.7|1
1610541900000|2021-01-13 12:45:00|3282.2|3278.2|3282.7|3278.2|3283.2|3278.7|3282.2|3278.2|0
1610542200000|2021-01-13 12:50:00|3282.2|3277.7|3282.2|3278.2|3282.2|3278.7|3282.2|3277.2|0
1610542500000|2021-01-13 12:55:00|3281.7|3277.7|3282.7|3278.2|3282.7|3278.7|3281.2|3276.7|0
1610542800000|2021-01-13 13:00:00|3283.2|3278.7|3283.2|3278.7|3283.2|3279.2|3282.7|3278.7|0
1610543100000|2021-01-13 13:05:00|3282.7|3278.2|3280.7|3275.7|3282.7|3278.2|3280.7|3275.7|0
1610543400000|2021-01-13 13:10:00|3281.2|3276.2|3281.2|3276.7|3281.2|3276.7|3281.2|3276.2|0
1610543700000|2021-01-13 13:15:00|3281.7|3277.2|3282.7|3278.7|3282.7|3278.7|3281.7|3277.2|0
1610544000000|2021-01-13 13:20:00|3283.2|3278.2|3283.7|3279.2|3283.7|3279.2|3283.2|3278.2|0
1610544300000|2021-01-13 13:25:00|3284.2|3279.7|3287.2|3277.7|3287.7|3280.7|3284.2|3277.2|0
1610544600000|2021-01-13 13:30:00|3286.7|3278.2|3286.2|3281.7|3286.7|3281.7|3286.2|3278.2|0
1610544900000|2021-01-13 13:35:00|3286.7|3282.2|3287.2|3283.2|3288.2|3283.7|3286.7|3282.2|0
1610545200000|2021-01-13 13:40:00|3287.7|3283.7|3288.2|3284.2|3289.2|3285.2|3287.7|3283.2|0
1610545500000|2021-01-13 13:45:00|3288.7|3284.7|3290.2|3286.2|3290.7|3286.2|3288.2|3284.7|0
1610545800000|2021-01-13 13:50:00|3290.7|3285.7|3289.2|3284.2|3290.7|3285.7|3289.2|3284.2|0
1610546100000|2021-01-13 13:55:00|3289.7|3284.7|3289.7|3285.7|3290.2|3286.2|3289.7|3284.7|0
1610546400000|2021-01-13 14:00:00|3289.2|3285.2|3290.2|3285.7|3290.2|3285.7|3288.7|3284.7|0
1610546700000|2021-01-13 14:05:00|3289.7|3285.2|3289.7|3285.2|3290.2|3286.2|3289.7|3285.2|0
1610547000000|2021-01-13 14:10:00|3289.2|3284.7|3289.7|3285.7|3290.2|3285.7|3289.2|3284.7|0
1610547300000|2021-01-13 14:15:00||3285.2||3285.2||3285.2||3285.2|0
1610547600000|2021-01-13 14:20:00|3290.2|3285.7|3291.7|3287.2|3291.7|3287.2|3290.2|3285.7|0
1610547900000|2021-01-13 14:25:00|3291.2|3287.7|3293.2|3288.7|3293.7|3289.2|3291.2|3287.7|1
1610548200000|2021-01-13 14:30:00|3293.7|3289.2|3295.7|3291.7|3296.2|3292.2|3292.7|3288.7|2
1610548500000|2021-01-13 14:35:00|3295.2|3291.2|3295.2|3290.7|3297.7|3293.2|3295.2|3290.2|0
1610548800000|2021-01-13 14:40:00|3294.7|3290.2|3295.7|3290.7|3296.2|3291.7|3294.2|3289.7|0
1610549100000|2021-01-13 14:45:00|3294.2|3291.2|3296.2|3292.2|3296.7|3292.2|3293.7|3291.2|20
1610549400000|2021-01-13 14:50:00|3296.7|3292.7|3299.2|3295.7|3299.2|3295.7|3296.7|3292.7|0
1610549700000|2021-01-13 14:55:00|3298.7|3296.2|3300.7|3297.2|3300.7|3297.2|3298.7|3296.2|1
1610550000000|2021-01-13 15:00:00|3300.2|3296.2|3298.7|3293.7|3302.7|3298.7|3298.7|3293.7|2
1610550300000|2021-01-13 15:05:00|3298.2|3293.2|3300.2|3295.7|3300.2|3295.7|3297.7|3293.2|0
1610550600000|2021-01-13 15:10:00|3300.7|3296.2|3301.7|3297.7|3302.2|3298.2|3300.7|3296.2|0
1610550900000|2021-01-13 15:15:00|3301.2|3297.2|3303.7|3299.7|3303.7|3299.7|3301.2|3296.7|0
1610551200000|2021-01-13 15:20:00|3304.2|3300.2|3304.2|3300.2|3304.7|3300.7|3303.7|3298.7|0
1610551500000|2021-01-13 15:25:00|3304.7|3300.7|3306.2|3301.7|3306.2|3302.2|3304.2|3300.7|6
1610551800000|2021-01-13 15:30:00|3305.7|3301.2|3304.7|3300.7|3305.7|3301.2|3304.2|3299.2|0
1610552100000|2021-01-13 15:35:00|3304.2|3300.2|3304.7|3300.7|3304.7|3300.7|3303.2|3299.2|0
1610552400000|2021-01-13 15:40:00|3304.2|3300.2|3304.2|3299.7|3304.7|3300.2|3303.7|3299.2|0
1610552700000|2021-01-13 15:45:00|3304.7|3300.2|3303.2|3298.2|3304.7|3300.7|3303.2|3297.7|0
1610553000000|2021-01-13 15:50:00|3301.2|3298.7|3303.7|3299.7|3303.7|3299.7|3300.7|3298.2|25
1610553300000|2021-01-13 15:55:00||3299.2||3298.2||3301.2||3298.2|2
1610553600000|2021-01-13 16:00:00||3298.7||3297.2||3299.7||3297.2|2
1610553900000|2021-01-13 16:05:00||3297.7||3297.7||3297.7||3297.2|0
1610554200000|2021-01-13 16:10:00||3298.2||3298.2||3299.2||3298.2|0
1610554500000|2021-01-13 16:15:00|3303.2|3298.7|3301.7|3296.7|3303.2|3298.7|3301.7|3296.2|0
1610554800000|2021-01-13 16:20:00|3302.2|3297.2|3301.7|3297.2|3302.2|3297.7|3301.7|3296.7|0
1610555100000|2021-01-13 16:25:00|3300.7|3296.7|3301.2|3291.2|3301.2|3297.2|3300.7|3284.7|0
1610555400000|2021-01-13 16:30:00|3300.7|3291.7|3300.2|3291.2|3306.7|3291.7|3293.2|3290.7|1
1610555700000|2021-01-13 16:35:00|3300.7|3290.7|3309.2|3290.7|3310.2|3290.7|3300.7|3290.7|0
1610556000000|2021-01-13 16:40:00|3310.7||3313.7||3313.7||3310.7||0
1610556600000|2021-01-13 16:50:00|3318.2||3316.7||3346.7||3316.7||0
1610556900000|2021-01-13 16:55:00||3285.2||3285.7||3285.7||3285.2|0
1610557200000|2021-01-13 17:00:00|3346.7|3284.7|3316.2|3284.7|3346.7|3284.7|3316.2|3284.7|0
1610557500000|2021-01-13 17:05:00|3315.2|3278.2|3314.7|3277.7|3315.2|3282.7|3314.7|3277.7|0
1610558400000|2021-01-13 17:20:00|3321.7||3313.2||3321.7||3313.2||0
1610558700000|2021-01-13 17:25:00|3320.2||3318.2||3344.7||3318.2||0
1610559300000|2021-01-13 17:35:00|3325.2||3317.7||3325.2||3317.7||0
1610559900000|2021-01-13 17:45:00|3324.7||3323.7||3349.2||3323.7||0
1610560200000|2021-01-13 17:50:00|3349.2||3322.7||3349.2||3322.7||0
1610561400000|2021-01-13 18:10:00|3330.2||3321.7||3349.2||3321.7||0
1610561700000|2021-01-13 18:15:00|3328.7||3320.7||3349.2||3320.7||0
1610562000000|2021-01-13 18:20:00|3327.7|3291.2|3320.2|3291.2|3327.7|3291.2|3320.2|3291.2|0
1610562300000|2021-01-13 18:25:00|3327.2||3325.2||3349.2||3319.2||0
1610562600000|2021-01-13 18:30:00|3332.2||3324.2||3349.2||3324.2||0
1610562900000|2021-01-13 18:35:00|3331.2||3323.2||3331.2||3323.2||0
1610563800000|2021-01-13 18:50:00|3330.2||3322.2||3347.2||3322.2||0
1610564100000|2021-01-13 18:55:00|3347.2||3320.7||3347.2||3320.7||0
1610564400000|2021-01-13 19:00:00|3320.2||3349.7||3349.7||3319.7||0
1610565600000|2021-01-13 19:20:00|3337.2||3318.7||3337.2||3318.7||0
1610607600000|2021-01-14 07:00:00|3319.2|3282.7|3319.2|3289.7|3319.2|3290.2|3318.7|3282.7|0
1610610900000|2021-01-14 07:55:00|3318.7|3290.2|3319.2|3294.7|3319.2|3296.2|3318.2|3289.7|0
1610611200000|2021-01-14 08:00:00|3318.2|3295.7|3307.2|3297.7|3318.7|3305.2|3306.7|3290.2|0
1610611500000|2021-01-14 08:05:00|3306.7|3297.2|3296.7|3290.7|3306.7|3298.7|3296.7|3290.7|2
1610611800000|2021-01-14 08:10:00|3296.2|3291.2|3294.2|3288.7|3297.7|3293.2|3294.2|3288.7|0
1610612100000|2021-01-14 08:15:00|3293.7|3288.2|3293.2|3288.2|3294.7|3290.2|3291.7|3286.2|0
1610612400000|2021-01-14 08:20:00|3292.7|3287.7|3297.7|3292.2|3298.2|3293.7|3292.7|3287.2|5
1610612700000|2021-01-14 08:25:00|3297.2|3291.7|3290.2|3285.2|3298.2|3293.7|3290.2|3285.2|0
1610613000000|2021-01-14 08:30:00|3289.7|3285.7|3291.7|3287.7|3291.7|3287.7|3289.2|3285.7|0
1610613300000|2021-01-14 08:35:00|3292.2|3287.2|3297.2|3287.7|3297.2|3290.2|3291.2|3285.7|0
1610613600000|2021-01-14 08:40:00|3296.7|3287.2|3293.7|3288.2|3296.7|3289.7|3293.2|3285.7|0
1610613900000|2021-01-14 08:45:00|3293.2|3287.7|3291.7|3286.7|3293.2|3287.7|3291.2|3286.2|0
1610614200000|2021-01-14 08:50:00|3292.2|3287.2|3294.7|3289.2|3295.2|3290.7|3292.2|3287.2|0
1610614500000|2021-01-14 08:55:00|3295.2|3289.7|3295.2|3290.7|3296.7|3292.2|3295.2|3289.2|0
1610614800000|2021-01-14 09:00:00|3295.7|3291.2|3292.2|3287.7|3295.7|3291.2|3292.2|3287.2|0
1610615100000|2021-01-14 09:05:00|3291.7|3288.2|3294.2|3290.2|3294.7|3290.2|3291.7|3287.7|0
1610615400000|2021-01-14 09:10:00|3294.7|3290.7|3293.2|3288.7|3295.7|3291.7|3293.2|3288.2|0
1610615700000|2021-01-14 09:15:00||3288.2||3288.2||3289.2||3287.7|0
1610616000000|2021-01-14 09:20:00|3292.7|3287.7|3292.2|3287.2|3292.7|3287.7|3292.2|3286.7|0
1610616300000|2021-01-14 09:25:00|3291.7|3286.7|3289.2|3285.2|3291.7|3287.2|3289.2|3285.2|0
1610616600000|2021-01-14 09:30:00|3289.7|3285.7|3290.7|3285.7|3291.7|3287.7|3289.7|3285.7|0
1610616900000|2021-01-14 09:35:00|3290.2|3285.2|3290.2|3285.2|3290.2|3286.2|3289.7|3285.2|0
1610617200000|2021-01-14 09:40:00|3290.7|3285.7|3291.2|3286.2|3291.7|3287.7|3290.2|3285.7|1
1610617500000|2021-01-14 09:45:00|3291.7|3286.7|3292.2|3287.7|3292.7|3288.2|3291.7|3286.7|0
1610617800000|2021-01-14 09:50:00|3292.7|3288.2|3293.7|3289.7|3294.2|3289.7|3292.2|3287.7|0
1610618100000|2021-01-14 09:55:00|3294.2|3289.2|3296.7|3292.7|3296.7|3292.7|3294.2|3289.2|0
1610618400000|2021-01-14 10:00:00|3297.2|3293.2|3294.7|3289.7|3297.2|3293.2|3294.7|3289.7|0
1610618700000|2021-01-14 10:05:00||3290.2||3288.7||3290.2||3288.7|0
1610619000000|2021-01-14 10:10:00|3294.2|3288.2|3293.7|3288.2|3294.2|3288.7|3293.7|3288.2|0
1610619300000|2021-01-14 10:15:00|3294.2|3288.7|3293.7|3289.7|3294.2|3289.7|3293.7|3288.2|0
1610619600000|2021-01-14 10:20:00||3289.2||3288.2||3289.2||3287.7|0
1610619900000|2021-01-14 10:25:00|3293.2|3288.7|3291.7|3287.7|3293.2|3289.2|3291.7|3286.7|0
1610620200000|2021-01-14 10:30:00||3287.2||3286.7||3287.7||3286.7|0
1610620500000|2021-01-14 10:35:00|3291.2|3287.2|3290.7|3286.7|3291.2|3287.7|3290.7|3286.7|0
1610620800000|2021-01-14 10:40:00|3291.2|3287.2|3292.7|3288.7|3292.7|3288.7|3290.7|3286.7|0
1610621100000|2021-01-14 10:45:00|3293.2|3289.2|3294.2|3290.2|3294.2|3290.2|3292.7|3289.2|0
1610621400000|2021-01-14 10:50:00|3293.7|3289.7|3291.2|3285.2|3293.7|3290.2|3291.2|3285.2|1
1610621700000|2021-01-14 10:55:00|3290.7|3284.7|3291.2|3286.7|3291.7|3287.7|3289.7|3284.7|0
1610622000000|2021-01-14 11:00:00||3286.2||3286.2||3286.2||3285.7|0
1610622300000|2021-01-14 11:05:00|3290.2|3286.7|3290.7|3286.7|3290.7|3286.7|3290.2|3285.7|0
1610622600000|2021-01-14 11:10:00|3291.2|3286.2|3290.7|3286.7|3291.2|3286.7|3290.7|3285.2|0
1610622900000|2021-01-14 11:15:00|3291.2|3287.2|3292.7|3288.7|3292.7|3288.7|3291.2|3287.2|0
1610623200000|2021-01-14 11:20:00|3292.2|3288.2|3293.7|3289.2|3294.2|3290.2|3292.2|3288.2|0
1610623500000|2021-01-14 11:25:00|3294.2|3288.7|3295.2|3290.7|3295.2|3290.7|3294.2|3288.7|0
1610623800000|2021-01-14 11:30:00|3294.7|3290.2|3295.2|3290.2|3295.7|3291.2|3294.2|3289.2|0
1610624100000|2021-01-14 11:35:00|3294.2|3289.7|3294.2|3289.7|3294.2|3289.7|3294.2|3289.2|0
1610624400000|2021-01-14 11:40:00|3293.7|3289.2|3295.2|3291.2|3295.7|3291.2|3293.7|3289.2|0
1610624700000|2021-01-14 11:45:00|3295.7|3291.7|3297.2|3293.2|3297.2|3293.2|3295.2|3291.7|0
1610625000000|2021-01-14 11:50:00|3297.7|3292.7|3297.7|3293.7|3298.2|3294.2|3297.7|3292.7|0
1610625300000|2021-01-14 11:55:00|3298.2|3294.2|3298.2|3294.2|3298.7|3294.2|3298.2|3293.2|0
1610625600000|2021-01-14 12:00:00|3308.2|3293.7|3298.7|3293.7|3308.2|3293.7|3298.7|3289.2|0
1610625900000|2021-01-14 12:05:00||3294.2||3293.2||3294.2||3292.7|0
1610626200000|2021-01-14 12:10:00|3298.2|3292.7|3297.7|3293.7|3298.2|3293.7|3297.7|3292.2|0
1610626500000|2021-01-14 12:15:00|3298.2|3293.2|3298.2|3293.7|3298.7|3294.2|3298.2|3293.2|0
1610626800000|2021-01-14 12:20:00|3297.7|3293.2|3297.7|3292.7|3298.2|3293.7|3297.7|3292.7|0
1610627100000|2021-01-14 12:25:00|3298.2|3292.2|3297.7|3293.2|3298.2|3293.7|3297.7|3292.2|0
1610627400000|2021-01-14 12:30:00||3292.7||3291.7||3292.7||3291.7|0
1610627700000|2021-01-14 12:35:00||3292.2||3293.2||3293.2||3292.2|0
1610628000000|2021-01-14 12:40:00|3297.2|3293.7|3298.7|3293.7|3298.7|3294.7|3297.2|3293.2|0
1610628300000|2021-01-14 12:45:00|3298.2|3293.2|3297.7|3293.2|3298.2|3293.7|3297.7|3292.2|0
1610628600000|2021-01-14 12:50:00|3298.2|3293.7|3299.2|3295.2|3299.2|3295.2|3298.2|3293.7|0
1610628900000|2021-01-14 12:55:00|3299.7|3294.7|3299.2|3294.2|3300.2|3296.2|3299.2|3293.7|0
1610629200000|2021-01-14 13:00:00|3299.7|3294.7|3299.7|3293.7|3299.7|3295.7|3299.7|3293.7|0
1610629500000|2021-01-14 13:05:00|3299.2|3292.7|3296.7|3291.2|3299.2|3293.2|3296.7|3290.7|0
1610629800000|2021-01-14 13:10:00|3297.2|3290.7|3296.2|3291.7|3297.2|3292.7|3296.2|3290.7|0
1610630100000|2021-01-14 13:15:00|3296.7|3292.2|3296.7|3292.2|3296.7|3292.2|3296.2|3291.7|0
1610630400000|2021-01-14 13:20:00|3296.2|3292.7|3296.7|3292.7|3297.2|3293.2|3296.2|3291.7|3
1610630700000|2021-01-14 13:25:00|3297.2|3292.2|3299.2|3289.2|3299.7|3293.7|3296.7|3289.2|0
1610631000000|2021-01-14 13:30:00|3298.7|3289.7|3297.2|3292.2|3298.7|3292.2|3297.2|3289.7|0
1610631300000|2021-01-14 13:35:00||3291.7||3291.2||3292.2||3291.2|0
1610631600000|2021-01-14 13:40:00|3296.2|3290.7|3296.2|3290.2|3296.2|3291.2|3296.2|3290.2|0
1610631900000|2021-01-14 13:45:00|3295.7|3289.7|3295.2|3290.2|3295.7|3291.2|3295.2|3289.7|0
1610632200000|2021-01-14 13:50:00|3295.7|3290.7|3295.2|3291.2|3295.7|3291.7|3295.2|3290.7|0
1610632500000|2021-01-14 13:55:00|3295.7|3291.7|3296.2|3291.7|3296.7|3292.7|3295.7|3291.2|0
1610632800000|2021-01-14 14:00:00||3291.2||3290.7||3291.2||3290.7|0
1610633100000|2021-01-14 14:05:00|3295.7|3291.2|3295.2|3289.7|3295.7|3291.2|3295.2|3289.7|0
1610633400000|2021-01-14 14:10:00||3290.2||3289.7||3290.2||3289.7|0
1610633700000|2021-01-14 14:15:00|3294.2|3289.2|3294.2|3288.7|3294.2|3289.7|3294.2|3288.7|0
1610634000000|2021-01-14 14:20:00|3293.7|3288.2|3293.2|3288.2|3293.7|3288.7|3293.2|3287.7|0
1610634300000|2021-01-14 14:25:00||3287.7||3288.2||3288.7||3287.7|0
1610634600000|2021-01-14 14:30:00|3293.7|3289.2|3295.7|3290.7|3296.2|3291.7|3293.7|3288.7|2
1610634900000|2021-01-14 14:35:00|3296.2|3291.2|3297.2|3292.7|3297.7|3293.7|3296.2|3290.7|0
1610635200000|2021-01-14 14:40:00|3297.7|3293.2|3300.7|3296.7|3301.2|3296.7|3297.7|3293.2|0
1610635500000|2021-01-14 14:45:00|3301.2|3297.2|3302.2|3298.2|3302.2|3298.2|3300.7|3296.2|0
1610635800000|2021-01-14 14:50:00|3302.7|3298.7|3300.7|3294.7|3302.7|3298.7|3300.7|3294.7|0
1610636100000|2021-01-14 14:55:00|3301.2|3295.2|3301.2|3297.2|3301.7|3297.2|3301.2|3294.7|0
1610636400000|2021-01-14 15:00:00|3301.7|3297.7|3303.2|3297.7|3303.7|3299.2|3301.2|3296.2|0
1610636700000|2021-01-14 15:05:00|3303.7|3298.2|3301.7|3296.7|3304.2|3299.7|3301.7|3296.2|0
1610637000000|2021-01-14 15:10:00|3302.2|3297.2|3302.2|3296.7|3302.2|3298.7|3302.2|3296.7|1
1610637300000|2021-01-14 15:15:00|3302.7|3297.2|3302.2|3298.2|3302.7|3298.2|3302.2|3296.7|0
1610637600000|2021-01-14 15:20:00|3302.7|3298.7|3302.2|3297.7|3303.7|3299.7|3302.2|3297.7|0
1610637900000|2021-01-14 15:25:00||3297.2||3296.7||3297.7||3296.2|0
1610638200000|2021-01-14 15:30:00||3296.2||3296.2||3298.2||3296.2|2
1610638500000|2021-01-14 15:35:00|3301.7|3295.7|3301.2|3296.7|3301.7|3297.2|3299.2|3294.2|0
1610638800000|2021-01-14 15:40:00|3301.7|3297.2|3301.2|3295.7|3301.7|3297.7|3301.2|3295.7|0
1610639100000|2021-01-14 15:45:00|3301.7|3296.2|3301.2|3297.2|3301.7|3297.2|3301.2|3295.7|0
1610639400000|2021-01-14 15:50:00|3301.7|3296.7|3302.2|3296.2|3302.7|3298.2|3301.7|3296.2|0
1610639700000|2021-01-14 15:55:00|3301.7|3295.7|3299.2|3294.7|3301.7|3295.7|3299.2|3293.7|0
1610640000000|2021-01-14 16:00:00||3295.2||3293.2||3295.2||3293.2|0
1610640300000|2021-01-14 16:05:00|3298.2|3293.7|3298.2|3294.2|3298.2|3294.2|3298.2|3292.7|0
1610640600000|2021-01-14 16:10:00||3293.7||3293.2||3294.2||3292.2|1
1610640900000|2021-01-14 16:15:00|3297.7|3292.7|3297.2|3291.2|3297.7|3292.7|3297.2|3291.2|0
1610641200000|2021-01-14 16:20:00|3296.2|3290.7|3295.2|3289.7|3296.2|3291.2|3295.2|3289.2|0
1610641500000|2021-01-14 16:25:00||3290.2||3285.7||3290.2||3285.2|0
1610641800000|2021-01-14 16:30:00|3295.7|3286.7|3297.2|3287.2|3303.2|3288.7|3295.2|3285.2|0
1610642100000|2021-01-14 16:35:00|3296.7|3286.7|3301.7|3280.2|3304.2|3286.7|3295.2|3275.7|0
1610642400000|2021-01-14 16:40:00|3303.7|3273.7|3303.7|3273.7|3303.7|3273.7|3303.7|3273.7|0
1610642700000|2021-01-14 16:45:00|3304.2||3303.7||3304.2||3303.7||0
1610643000000|2021-01-14 16:50:00|3304.2||3304.2||3304.2||3304.2||0
1610643300000|2021-01-14 16:55:00|3303.7|3275.2|3303.7|3283.2|3303.7|3283.2|3303.7|3275.2|0
1610643600000|2021-01-14 17:00:00|3304.2|3276.7|3304.2|3280.7|3304.2|3281.7|3303.7|3274.7|0
1610643900000|2021-01-14 17:05:00|3303.7||3303.7||3303.7||3303.7||0
1610644200000|2021-01-14 17:10:00|3304.2|3275.7|3304.2|3275.7|3304.2|3275.7|3304.2|3275.7|0
1610644800000|2021-01-14 17:20:00|3303.7||3303.7||3303.7||3303.7||0
1610645100000|2021-01-14 17:25:00|3304.2||3304.2||3304.2||3304.2||0
1610645400000|2021-01-14 17:30:00|3303.7|3245.2|3303.7|3276.2|3303.7|3276.2|3303.7|3245.2|0
1610646000000|2021-01-14 17:40:00||3240.2||3274.2||3274.2||3240.2|0
1610646300000|2021-01-14 17:45:00||3240.2||3268.7||3268.7||3240.2|0
1610646600000|2021-01-14 17:50:00||3241.7||3269.2||3269.2||3241.7|0
1610646900000|2021-01-14 17:55:00||3262.2||3271.7||3277.2||3241.7|0
1610647200000|2021-01-14 18:00:00|3304.2|3264.7|3304.2|3278.7|3304.2|3278.7|3304.2|3243.7|0
1610647500000|2021-01-14 18:05:00||3243.7||3266.2||3272.2||3243.7|0
1610647800000|2021-01-14 18:10:00|3303.7||3303.7||3303.7||3303.7||0
1610648400000|2021-01-14 18:20:00|3304.2|3266.7|3303.7|3242.2|3304.2|3280.2|3303.7|3242.2|0
1610649000000|2021-01-14 18:30:00|3304.2||3304.2||3304.2||3304.2||0
1610649300000|2021-01-14 18:35:00||3244.2||3242.7||3244.2||3242.7|0
1610649900000|2021-01-14 18:45:00||3244.2||3244.2||3244.2||3243.2|0
1610650800000|2021-01-14 19:00:00|3303.7||3304.2||3304.2||3303.7||0
1610651700000|2021-01-14 19:15:00||3244.7||3245.7||3246.7||3244.2|0
1610652000000|2021-01-14 19:20:00||3246.7||3246.2||3246.7||3246.2|0
1610652300000|2021-01-14 19:25:00||3239.2||3248.2||3248.2||3239.2|0
1610652600000|2021-01-14 19:30:00||3244.2||3249.2||3249.2||3244.2|0
1610653500000|2021-01-14 19:45:00||3244.2||3249.7||3249.7||3244.2|0
1610653800000|2021-01-14 19:50:00||3244.2||3250.2||3250.2||3244.2|0
1610654100000|2021-01-14 19:55:00|3303.7|3250.7|3304.2|3250.7|3304.2|3250.7|3303.7|3250.7|0
1610654700000|2021-01-14 20:05:00||3243.7||3244.2||3244.2||3243.7|0
1610655000000|2021-01-14 20:10:00|3303.7||3303.7||3303.7||3303.7||0
1610655300000|2021-01-14 20:15:00||3244.7||3244.7||3244.7||3244.7|0
1610655600000|2021-01-14 20:20:00||3237.7||3245.2||3245.2||3237.7|0
1610655900000|2021-01-14 20:25:00||3241.2||3245.7||3245.7||3241.2|0
1610656200000|2021-01-14 20:30:00||3238.7||3246.2||3246.2||3238.7|0
1610656500000|2021-01-14 20:35:00|3304.2||3304.2||3304.2||3304.2||0
1610656800000|2021-01-14 20:40:00|3303.7||3303.7||3303.7||3303.7||0
1610657100000|2021-01-14 20:45:00||3239.2||3246.7||3246.7||3239.2|0
1610657400000|2021-01-14 20:50:00||3239.7||3247.2||3247.2||3239.7|0
1610657700000|2021-01-14 20:55:00|3304.2|3238.2|3304.2|3248.7|3304.2|3248.7|3304.2|3238.2|0
1610694000000|2021-01-15 07:00:00|3303.7|3237.7|3304.2|3226.7|3304.2|3237.7|3301.7|3226.2|0
1610694600000|2021-01-15 07:10:00||3227.2||3227.2||3227.2||3227.2|0
1610695500000|2021-01-15 07:25:00||3227.7||3227.7||3227.7||3227.7|0
1610696700000|2021-01-15 07:45:00||3228.2||3228.2||3228.2||3228.2|0
1610697000000|2021-01-15 07:50:00|3303.2|3228.7|3302.2|3256.2|3303.7|3256.7|3301.2|3228.7|0
1610697300000|2021-01-15 07:55:00|3303.7|3255.7|3303.7|3267.7|3304.2|3273.7|3302.7|3228.7|0
1610697600000|2021-01-15 08:00:00|3302.2|3268.2|3282.7|3274.7|3302.7|3280.7|3282.7|3267.7|0
1610697900000|2021-01-15 08:05:00|3283.2|3275.2|3288.2|3284.2|3288.7|3284.2|3283.2|3275.2|0
1610698200000|2021-01-15 08:10:00|3288.7|3284.7|3289.7|3284.2|3290.7|3286.2|3288.2|3281.2|0
1610698500000|2021-01-15 08:15:00|3290.2|3284.7|3291.2|3286.7|3292.2|3287.7|3290.2|3284.7|0
1610698800000|2021-01-15 08:20:00|3290.7|3286.2|3290.2|3285.2|3291.2|3286.7|3290.2|3285.2|0
1610699100000|2021-01-15 08:25:00|3289.7|3285.7|3288.7|3284.2|3290.2|3285.7|3288.7|3283.7|0
1610699400000|2021-01-15 08:30:00|3289.2|3284.7|3292.2|3286.2|3293.7|3289.2|3289.2|3284.7|1
1610699700000|2021-01-15 08:35:00|3291.2|3285.7|3287.2|3280.7|3291.2|3285.7|3287.2|3280.7|0
1610700000000|2021-01-15 08:40:00|3287.7|3281.2|3287.7|3283.2|3288.2|3283.7|3287.7|3280.7|0
1610700300000|2021-01-15 08:45:00|3287.2|3282.7|3290.7|3282.2|3301.2|3285.2|3287.2|3280.7|0
1610700600000|2021-01-15 08:50:00|3289.7|3281.7|3290.7|3281.7|3291.2|3282.7|3288.2|3264.2|0
1610700900000|2021-01-15 08:55:00|3291.2|3282.2|3288.7|3282.2|3301.7|3283.7|3288.7|3280.7|0
1610701200000|2021-01-15 09:00:00||3282.7||3282.7||3283.2||3281.7|0
1610701500000|2021-01-15 09:05:00|3288.2|3282.2|3283.7|3279.2|3288.2|3282.2|3283.7|3277.7|0
1610701800000|2021-01-15 09:10:00|3284.2|3279.7|3286.2|3281.7|3286.2|3281.7|3283.7|3279.7|0
1610702100000|2021-01-15 09:15:00|3285.7|3281.2|3285.7|3280.7|3286.2|3281.7|3285.7|3280.2|0
1610702400000|2021-01-15 09:20:00||3280.2||3279.7||3281.2||3278.7|0
1610702700000|2021-01-15 09:25:00||3280.2||3280.7||3281.7||3279.7|0
1610703000000|2021-01-15 09:30:00|3286.2|3281.2|3287.7|3281.7|3287.7|3283.7|3286.2|3281.2|0
1610703300000|2021-01-15 09:35:00||3282.2||3281.2||3283.2||3281.2|0
1610703600000|2021-01-15 09:40:00|3287.2|3281.7|3288.2|3283.2|3288.2|3284.2|3286.7|3281.7|0
1610703900000|2021-01-15 09:45:00|3287.7|3282.7|3287.2|3281.7|3287.7|3282.7|3287.2|3281.2|0
1610704200000|2021-01-15 09:50:00|3286.7|3281.2|3285.2|3278.7|3286.7|3281.2|3284.7|3275.7|0
1610704500000|2021-01-15 09:55:00||3279.2||3281.2||3281.2||3279.2|0
1610704800000|2021-01-15 10:00:00|3285.7|3280.7|3286.7|3282.7|3286.7|3282.7|3285.2|3280.2|0
1610705100000|2021-01-15 10:05:00||3282.2||3278.2||3282.2||3278.2|0
1610705400000|2021-01-15 10:10:00|3286.2|3277.7|3284.7|3278.7|3286.2|3278.7|3284.7|3277.7|0
1610705700000|2021-01-15 10:15:00||3278.2||3280.2||3280.7||3278.2|0
1610706000000|2021-01-15 10:20:00||3280.7||3279.7||3280.7||3278.2|0
1610706300000|2021-01-15 10:25:00|3285.2|3280.2|3285.7|3281.2|3285.7|3281.7|3285.2|3280.2|0
1610706600000|2021-01-15 10:30:00|3287.7|3281.7|3287.7|3283.2|3287.7|3284.2|3287.7|3281.7|0
1610706900000|2021-01-15 10:35:00|3287.2|3283.7|3286.7|3280.2|3287.2|3283.7|3286.7|3280.2|0
1610707200000|2021-01-15 10:40:00|3286.2|3280.7|3285.7|3279.2|3286.2|3281.7|3285.7|3279.2|0
1610707500000|2021-01-15 10:45:00|3285.2|3278.7|3284.7|3279.2|3285.2|3279.2|3284.7|3278.2|0
1610707800000|2021-01-15 10:50:00||3278.7||3279.7||3280.2||3278.7|0
1610708100000|2021-01-15 10:55:00||3280.2||3279.2||3280.2||3279.2|0
1610708400000|2021-01-15 11:00:00||3279.7||3279.2||3279.7||3278.2|0
1610708700000|2021-01-15 11:05:00|3284.2|3278.7|3283.7|3280.2|3284.2|3280.2|3283.7|3277.7|0
1610709000000|2021-01-15 11:10:00|3284.2|3279.7|3284.7|3280.2|3284.7|3280.7|3284.2|3279.2|0
1610709300000|2021-01-15 11:15:00||3279.7||3279.7||3279.7||3278.7|0
1610709600000|2021-01-15 11:20:00|3284.2|3279.2|3282.7|3276.7|3284.2|3279.2|3282.7|3276.2|0
1610709900000|2021-01-15 11:25:00|3282.2|3276.2|3280.7|3276.2|3282.2|3276.2|3280.7|3274.7|0
1610710200000|2021-01-15 11:30:00|3281.2|3276.7|3281.2|3277.2|3281.7|3277.7|3281.2|3276.2|0
1610710500000|2021-01-15 11:35:00||3276.7||3276.2||3276.7||3275.7|0
1610710800000|2021-01-15 11:40:00|3280.7|3275.7|3280.2|3275.2|3284.7|3275.7|3279.2|3267.2|0
1610711100000|2021-01-15 11:45:00|3277.7|3275.7|3276.7|3272.2|3277.7|3275.7|3276.2|3272.2|1
1610711400000|2021-01-15 11:50:00|3277.2|3272.7|3276.7|3272.2|3277.2|3272.7|3276.7|3271.7|0
1610711700000|2021-01-15 11:55:00|3277.2|3271.7|3277.7|3273.7|3277.7|3273.7|3276.7|3271.2|0
1610712000000|2021-01-15 12:00:00|3279.2|3268.7|3275.2|3270.2|3303.2|3272.2|3275.2|3252.2|0
1610712300000|2021-01-15 12:05:00|3274.7|3269.7|3271.2|3264.7|3274.7|3270.2|3271.2|3264.7|0
1610712600000|2021-01-15 12:10:00|3270.7|3264.2|3268.7|3264.7|3270.7|3264.7|3267.2|3261.7|0
1610712900000|2021-01-15 12:15:00|3269.2|3265.2|3270.2|3265.7|3270.2|3265.7|3269.2|3264.7|0
1610713200000|2021-01-15 12:20:00|3269.7|3266.2|3270.7|3264.7|3270.7|3266.7|3269.7|3264.2|0
1610713500000|2021-01-15 12:25:00|3270.2|3264.2|3270.2|3266.2|3270.2|3266.2|3268.7|3263.2|0
1610713800000|2021-01-15 12:30:00|3270.7|3265.7|3272.7|3268.7|3272.7|3269.2|3270.2|3265.7|0
1610714100000|2021-01-15 12:35:00|3273.2|3269.2|3274.2|3268.2|3274.2|3270.2|3273.2|3268.2|0
1610714400000|2021-01-15 12:40:00|3274.7|3268.7|3274.7|3270.2|3274.7|3270.7|3274.7|3268.7|0
1610714700000|2021-01-15 12:45:00|3274.2|3270.7|3273.7|3267.7|3274.2|3270.7|3273.7|3267.7|0
1610715000000|2021-01-15 12:50:00|3273.2|3267.2|3268.7|3262.7|3273.2|3267.2|3268.7|3262.7|0
1610715300000|2021-01-15 12:55:00||3262.2||3263.2||3263.2||3262.2|0
1610715600000|2021-01-15 13:00:00||3263.7||3262.7||3264.2||3262.2|0
1610715900000|2021-01-15 13:05:00||3263.2||3263.7||3264.7||3263.2|0
1610716200000|2021-01-15 13:10:00||3264.2||3264.2||3264.7||3263.7|0
1610716500000|2021-01-15 13:15:00||3264.7||3264.2||3264.7||3263.7|0
1610716800000|2021-01-15 13:20:00|3269.2|3264.7|3269.7|3265.2|3269.7|3265.7|3269.2|3264.7|0
1610717100000|2021-01-15 13:25:00|3270.2|3265.7|3273.2|3263.2|3273.2|3265.7|3269.7|3262.7|0
1610717400000|2021-01-15 13:30:00|3272.7|3263.7|3271.2|3265.7|3272.7|3266.2|3271.2|3263.7|0
1610717700000|2021-01-15 13:35:00||3266.2||3266.7||3267.2||3266.2|0
1610718000000|2021-01-15 13:40:00|3270.7|3266.2|3270.2|3265.7|3270.7|3266.7|3270.2|3264.2|0
1610718300000|2021-01-15 13:45:00||3265.2||3264.7||3265.7||3264.7|0
1610718600000|2021-01-15 13:50:00|3270.7|3264.2|3270.7|3264.2|3270.7|3266.7|3270.7|3264.2|0
1610718900000|2021-01-15 13:55:00|3269.7|3263.7|3270.2|3266.2|3270.2|3266.2|3267.7|3263.7|4
1610719200000|2021-01-15 14:00:00|3270.7|3266.7|3271.7|3267.7|3271.7|3267.7|3270.2|3266.7|0
1610719500000|2021-01-15 14:05:00||3266.2||3265.7||3266.2||3265.7|1
1610719800000|2021-01-15 14:10:00|3271.2|3265.2|3273.2|3263.2|3273.2|3266.2|3269.7|3263.2|0
1610720100000|2021-01-15 14:15:00|3272.7|3262.7|3270.2|3264.2|3272.7|3266.2|3270.2|3262.7|0
1610720400000|2021-01-15 14:20:00||3264.7||3263.7||3264.7||3263.7|0
1610720700000|2021-01-15 14:25:00|3269.7|3263.2|3268.2|3262.2|3269.7|3263.7|3268.2|3262.2|0
1610721000000|2021-01-15 14:30:00|3268.7|3262.7|3272.2|3268.7|3272.7|3268.7|3268.2|3262.2|1
1610721300000|2021-01-15 14:35:00|3272.7|3267.2|3272.7|3267.2|3272.7|3268.7|3272.2|3266.2|4
1610721600000|2021-01-15 14:40:00|3273.2|3267.7|3273.2|3268.7|3273.7|3269.7|3272.7|3266.7|1
1610721900000|2021-01-15 14:45:00|3272.7|3269.2|3275.7|3271.2|3275.7|3271.7|3272.7|3269.2|3
1610722200000|2021-01-15 14:50:00|3276.2|3271.7|3275.7|3271.2|3276.2|3271.7|3275.7|3270.7|0
1610722500000|2021-01-15 14:55:00|3275.2|3271.7|3278.7|3269.2|3278.7|3272.7|3275.2|3269.2|0
1610722800000|2021-01-15 15:00:00|3278.2|3269.7|3275.7|3268.7|3278.2|3273.7|3275.7|3268.7|0
1610723100000|2021-01-15 15:05:00|3275.2|3268.2|3264.7|3259.2|3275.2|3268.2|3264.7|3259.2|0
1610723400000|2021-01-15 15:10:00|3263.7|3258.7|3266.2|3262.2|3267.2|3263.2|3263.7|3258.2|1
1610723700000|2021-01-15 15:15:00|3265.7|3260.2|3259.2|3254.2|3265.7|3262.2|3259.2|3253.7|2
1610724000000|2021-01-15 15:20:00|3258.7|3254.7|3252.2|3248.2|3258.7|3254.7|3252.2|3246.7|0
1610724300000|2021-01-15 15:25:00|3251.7|3247.7|3256.2|3251.2|3256.7|3252.2|3251.2|3247.2|1
1610724600000|2021-01-15 15:30:00|3255.2|3251.7|3260.2|3256.2|3260.7|3256.7|3255.2|3249.2|0
1610724900000|2021-01-15 15:35:00|3260.7|3256.7|3261.2|3257.2|3262.2|3258.2|3259.7|3255.7|0
1610725200000|2021-01-15 15:40:00|3261.7|3257.7|3262.2|3257.2|3264.2|3259.7|3261.7|3256.7|0
1610725500000|2021-01-15 15:45:00|3261.7|3256.7|3259.2|3253.7|3261.7|3256.7|3259.2|3253.2|0
1610725800000|2021-01-15 15:50:00||3254.2||3254.2||3256.2||3253.7|1
1610726100000|2021-01-15 15:55:00|3258.2|3253.7|3258.2|3253.2|3258.2|3253.7|3258.2|3252.2|0
1610726400000|2021-01-15 16:00:00|3255.2|3252.7|3255.7|3250.2|3257.2|3252.7|3254.2|3250.2|1
1610726700000|2021-01-15 16:05:00|3255.2|3249.7|3255.2|3251.2|3255.7|3251.7|3253.7|3248.2|0
1610727000000|2021-01-15 16:10:00|3254.7|3250.7|3257.2|3253.7|3258.7|3254.7|3254.7|3250.2|3
1610727300000|2021-01-15 16:15:00|3256.7|3254.2|3260.7|3256.2|3260.7|3256.2|3256.7|3253.2|1
1610727600000|2021-01-15 16:20:00|3261.2|3256.7|3260.2|3255.2|3261.2|3257.2|3260.2|3254.7|0
1610727900000|2021-01-15 16:25:00|3260.7|3254.7|3264.7|3255.7|3269.2|3258.2|3260.7|3254.2|1
1610728200000|2021-01-15 16:30:00|3264.2|3254.2|3265.2|3255.7|3269.2|3257.7|3262.2|3252.7|0
1610728500000|2021-01-15 16:35:00|3264.7|3256.2|3269.2|3249.2|3269.2|3257.7|3264.7|3237.2|0
1610728800000|2021-01-15 16:40:00||3249.7||3243.7||3249.7||3242.7|0
1610729100000|2021-01-15 16:45:00||3237.2||3244.2||3244.2||3237.2|0
1610729400000|2021-01-15 16:50:00||3234.2||3245.7||3245.7||3234.2|0
1610729700000|2021-01-15 16:55:00||3238.7||3246.2||3246.2||3238.7|0
1610730900000|2021-01-15 17:15:00||3225.7||3246.7||3246.7||3225.7|0
1610731200000|2021-01-15 17:20:00|3268.7||3269.2||3269.2||3268.7||0
1610731500000|2021-01-15 17:25:00||3239.7||3240.7||3240.7||3239.7|0
1610731800000|2021-01-15 17:30:00||3234.2||3241.2||3241.2||3234.2|0
1610732400000|2021-01-15 17:40:00||3234.2||3251.7||3251.7||3225.7|0
1610733300000|2021-01-15 17:55:00||3244.7||3252.2||3252.2||3244.7|0
1610733600000|2021-01-15 18:00:00||3245.2||3250.7||3252.7||3245.2|0
1610734500000|2021-01-15 18:15:00||3244.2||3251.2||3251.2||3244.2|0
1610736000000|2021-01-15 18:40:00||3225.7||3253.2||3253.2||3225.7|0
1610736600000|2021-01-15 18:50:00||3225.7||3254.2||3254.2||3225.7|0
1610736900000|2021-01-15 18:55:00||3246.7||3254.7||3254.7||3246.7|0
1610737800000|2021-01-15 19:10:00||3247.7||3248.2||3248.2||3247.7|0
1610738100000|2021-01-15 19:15:00||3225.7||3245.7||3251.7||3225.7|0
1610738700000|2021-01-15 19:25:00||3225.7||3247.7||3247.7||3225.7|0
1610739000000|2021-01-15 19:30:00||3240.7||3248.2||3248.2||3240.7|0
1610740200000|2021-01-15 19:50:00||3225.7||3248.7||3248.7||3225.7|0
1610741400000|2021-01-15 20:10:00||3225.7||3249.7||3249.7||3225.7|0
1610741700000|2021-01-15 20:15:00||3242.7||3250.2||3250.2||3242.7|0
1610742000000|2021-01-15 20:20:00||3243.2||3250.7||3250.7||3243.2|0
1610742900000|2021-01-15 20:35:00||3243.7||3244.7||3244.7||3243.7|0
1610743200000|2021-01-15 20:40:00||3238.2||3245.2||3245.2||3238.2|0
1610744100000|2021-01-15 20:55:00|3268.7|3225.7|3269.2|3247.2|3269.2|3247.2|3268.7|3225.7|0
1610953200000|2021-01-18 07:00:00|3281.7|3229.2|3301.2|3216.2|3301.2|3229.2|3280.2|3216.2|0
1610956200000|2021-01-18 07:50:00|3300.7|3216.7|3279.2|3216.2|3300.7|3217.2|3273.2|3216.2|0
1610956500000|2021-01-18 07:55:00|3278.7|3216.7|3278.2|3234.7|3297.7|3240.7|3277.2|3216.2|0
1610956800000|2021-01-18 08:00:00|3266.2|3235.2|3265.7|3257.7|3288.2|3257.7|3263.2|3235.2|0
1610957100000|2021-01-18 08:05:00|3266.2|3258.2|3271.2|3266.2|3271.7|3267.2|3266.2|3258.2|0
1610957400000|2021-01-18 08:10:00|3270.7|3265.7|3262.2|3259.7|3270.7|3266.2|3262.2|3258.2|0
1610957700000|2021-01-18 08:15:00|3264.7|3260.2|3266.2|3258.7|3266.2|3261.7|3264.7|3258.2|8
1610958000000|2021-01-18 08:20:00|3265.7|3259.2|3268.7|3263.7|3268.7|3264.2|3265.2|3258.2|0
1610958300000|2021-01-18 08:25:00|3268.2|3263.2|3266.7|3260.7|3268.2|3263.2|3266.7|3259.7|0
1610958600000|2021-01-18 08:30:00|3267.2|3261.2|3268.7|3264.2|3268.7|3264.2|3267.2|3261.2|0
1610958900000|2021-01-18 08:35:00||3263.7||3262.7||3264.2||3261.7|0
1610959200000|2021-01-18 08:40:00|3269.2|3262.2|3268.7|3263.2|3269.2|3264.7|3268.7|3262.2|0
1610959500000|2021-01-18 08:45:00|3269.2|3263.7|3268.7|3264.2|3269.2|3264.7|3268.7|3262.7|0
1610959800000|2021-01-18 08:50:00||3263.7||3263.2||3264.2||3263.2|1
1610960100000|2021-01-18 08:55:00|3269.2|3262.7|3270.7|3265.7|3271.2|3266.7|3269.2|3262.7|0
1610960400000|2021-01-18 09:00:00|3271.2|3266.2|3271.2|3266.7|3271.7|3267.2|3271.2|3265.2|0
1610960700000|2021-01-18 09:05:00|3271.7|3266.2|3271.2|3267.2|3271.7|3267.7|3271.2|3266.2|0
1610961000000|2021-01-18 09:10:00|3271.7|3267.7|3272.2|3268.2|3272.7|3268.2|3271.7|3267.7|1
1610961300000|2021-01-18 09:15:00|3272.7|3268.7|3273.7|3269.2|3274.2|3270.2|3272.7|3268.7|0
1610961600000|2021-01-18 09:20:00|3274.2|3269.7|3275.2|3269.7|3276.2|3272.2|3274.2|3269.7|1
1610961900000|2021-01-18 09:25:00|3276.2|3269.2|3276.7|3270.2|3281.7|3271.2|3276.2|3258.7|0
1610962200000|2021-01-18 09:30:00|3276.2|3269.7|3273.7|3267.2|3276.2|3270.2|3273.7|3267.2|0
1610962500000|2021-01-18 09:35:00|3273.2|3267.7|3273.2|3269.2|3273.2|3269.2|3272.7|3267.7|0
1610962800000|2021-01-18 09:40:00|3272.7|3268.7|3272.2|3267.7|3272.7|3268.7|3272.2|3267.7|0
1610963100000|2021-01-18 09:45:00|3271.7|3267.2|3271.2|3266.2|3271.7|3267.2|3271.2|3265.2|0
1610963400000|2021-01-18 09:50:00|3270.7|3266.7|3271.2|3266.7|3271.2|3267.2|3270.2|3265.7|0
1610963700000|2021-01-18 09:55:00|3271.7|3267.2|3271.7|3267.2|3271.7|3267.7|3271.2|3267.2|0
1610964000000|2021-01-18 10:00:00|3271.2|3267.7|3270.7|3266.7|3271.2|3268.2|3270.7|3266.2|0
1610964300000|2021-01-18 10:05:00|3271.2|3266.2|3272.7|3268.7|3272.7|3268.7|3271.2|3266.2|0
1610964600000|2021-01-18 10:10:00|3273.2|3269.2|3274.2|3269.7|3274.2|3269.7|3273.2|3269.2|0
1610964900000|2021-01-18 10:15:00|3274.7|3270.2|3274.2|3269.2|3274.7|3270.7|3274.2|3269.2|0
1610965200000|2021-01-18 10:20:00|3274.7|3268.7|3274.2|3269.2|3274.7|3270.7|3274.2|3268.7|0
1610965500000|2021-01-18 10:25:00||3268.7||3268.7||3268.7||3268.7|0
1610965800000|2021-01-18 10:30:00||3269.2||3268.2||3269.7||3267.7|0
1610966100000|2021-01-18 10:35:00||3267.7||3268.7||3269.7||3267.7|0
1610966400000|2021-01-18 10:40:00|3274.7|3269.2|3274.7|3270.7|3274.7|3270.7|3274.7|3269.2|0
1610966700000|2021-01-18 10:45:00|3274.2|3270.2|3274.7|3270.7|3275.2|3271.7|3274.2|3269.7|0
1610967000000|2021-01-18 10:50:00|3274.2|3270.2|3274.7|3270.7|3274.7|3270.7|3273.7|3269.7|0
1610967300000|2021-01-18 10:55:00|3275.2|3270.2|3275.7|3271.2|3275.7|3271.2|3275.2|3270.2|0
1610967600000|2021-01-18 11:00:00|3276.2|3271.7|3278.7|3274.7|3278.7|3274.7|3276.2|3271.7|0
1610967900000|2021-01-18 11:05:00|3278.2|3274.2|3281.2|3276.7|3281.2|3277.2|3278.2|3274.2|0
1610968200000|2021-01-18 11:10:00|3280.7|3277.2|3282.7|3278.2|3283.7|3279.7|3280.7|3277.2|1
1610968500000|2021-01-18 11:15:00|3282.2|3277.7|3281.7|3277.7|3282.2|3278.2|3281.7|3277.2|0
1610968800000|2021-01-18 11:20:00|3281.2|3277.2|3280.2|3275.7|3281.2|3277.2|3280.2|3275.7|0
1610969100000|2021-01-18 11:25:00|3279.7|3275.2|3278.7|3273.7|3279.7|3275.7|3278.7|3273.7|0
1610969400000|2021-01-18 11:30:00|3278.2|3274.2|3277.2|3272.7|3278.2|3274.2|3277.2|3272.7|0
1610969700000|2021-01-18 11:35:00|3277.7|3273.2|3278.2|3273.7|3278.7|3274.7|3277.7|3273.2|0
1610970000000|2021-01-18 11:40:00|3278.7|3274.2|3278.2|3273.2|3279.2|3274.7|3278.2|3273.2|0
1610970300000|2021-01-18 11:45:00|3277.7|3273.7|3279.2|3274.2|3279.7|3275.7|3277.7|3273.7|0
1610970600000|2021-01-18 11:50:00|3279.7|3274.7|3281.2|3276.7|3281.2|3276.7|3279.7|3274.7|0
1610970900000|2021-01-18 11:55:00|3281.7|3277.2|3280.2|3275.7|3281.7|3277.7|3280.2|3275.2|0
1610971200000|2021-01-18 12:00:00|3280.7|3275.2|3281.2|3274.2|3283.7|3275.7|3280.7|3265.2|0
1610971500000|2021-01-18 12:05:00|3280.2|3274.7|3280.2|3274.2|3280.2|3274.7|3280.2|3273.7|0
1610971800000|2021-01-18 12:10:00||3274.7||3275.7||3275.7||3274.2|6
1610972100000|2021-01-18 12:15:00||3275.2||3274.7||3275.2||3274.7|0
1610972400000|2021-01-18 12:20:00|3280.7|3275.2|3280.7|3276.7|3280.7|3276.7|3280.7|3275.2|0
1610972700000|2021-01-18 12:25:00|3280.2|3276.2|3280.2|3275.7|3280.2|3276.7|3280.2|3275.7|0
1610973000000|2021-01-18 12:30:00|3280.7|3276.2|3280.7|3276.7|3280.7|3276.7|3280.7|3276.2|0
1610973300000|2021-01-18 12:35:00|3281.2|3277.2|3282.7|3278.2|3282.7|3278.7|3281.2|3277.2|0
1610973600000|2021-01-18 12:40:00|3283.2|3278.7|3282.7|3278.7|3283.2|3279.2|3282.7|3278.7|0
1610973900000|2021-01-18 12:45:00|3282.2|3278.2|3281.7|3276.2|3282.2|3278.2|3281.7|3275.7|0
1610974200000|2021-01-18 12:50:00||3276.7||3275.2||3277.2||3275.2|0
1610974500000|2021-01-18 12:55:00|3281.2|3274.7|3280.7|3276.2|3281.2|3276.2|3280.7|3274.2|0
1610974800000|2021-01-18 13:00:00|3280.2|3275.7|3280.7|3276.2|3280.7|3276.2|3280.2|3275.7|0
1610975100000|2021-01-18 13:05:00|3281.2|3276.7|3282.2|3278.2|3282.7|3278.2|3281.2|3276.7|0
1610975400000|2021-01-18 13:10:00|3281.7|3277.7|3282.2|3277.7|3282.2|3277.7|3281.7|3277.7|0
1610975700000|2021-01-18 13:15:00|3282.7|3278.2|3282.2|3276.7|3282.7|3278.7|3282.2|3276.7|0
1610976300000|2021-01-18 13:25:00|3281.7|3277.2|3280.2|3274.7|3281.7|3277.7|3280.2|3274.7|0
1610976600000|2021-01-18 13:30:00||3275.2||3274.7||3275.2||3273.7|0
1610976900000|2021-01-18 13:35:00||3274.2||3274.7||3275.2||3274.2|0
1610977200000|2021-01-18 13:40:00||3275.2||3274.2||3275.7||3274.2|0
1610977500000|2021-01-18 13:45:00||3273.7||3274.2||3274.7||3273.7|0
1610977800000|2021-01-18 13:50:00|3279.7|3273.7|3279.2|3275.2|3279.7|3275.2|3279.2|3273.7|11
1610978100000|2021-01-18 13:55:00|3279.7|3275.7|3280.2|3275.2|3280.7|3276.2|3279.7|3275.2|0
1610978400000|2021-01-18 14:00:00|3279.7|3275.7|3279.7|3274.2|3279.7|3275.7|3279.7|3273.7|0
1610978700000|2021-01-18 14:05:00|3279.2|3274.7|3278.7|3273.2|3279.2|3274.7|3278.7|3272.7|0
1610979000000|2021-01-18 14:10:00||3273.7||3273.2||3274.2||3273.2|0
1610979300000|2021-01-18 14:15:00|3278.2|3272.7|3277.7|3271.7|3278.2|3272.7|3277.7|3271.7|0
1610979600000|2021-01-18 14:20:00|3278.2|3272.2|3278.2|3274.2|3278.2|3274.7|3278.2|3272.2|0
1610979900000|2021-01-18 14:25:00|3277.7|3273.7|3278.7|3274.7|3278.7|3274.7|3277.7|3273.2|0
1610980200000|2021-01-18 14:30:00|3279.2|3274.2|3278.7|3274.2|3279.2|3274.7|3278.7|3273.7|0
1610980500000|2021-01-18 14:35:00|3278.2|3273.7|3276.7|3272.7|3278.2|3273.7|3276.7|3272.7|0
1610980800000|2021-01-18 14:40:00|3276.2|3272.2|3279.2|3274.7|3279.2|3274.7|3276.2|3272.2|0
1610981100000|2021-01-18 14:45:00|3279.7|3275.2|3279.7|3275.2|3280.2|3276.2|3279.2|3275.2|0
1610981400000|2021-01-18 14:50:00||3274.7||3274.2||3275.2||3273.7|0
1610981700000|2021-01-18 14:55:00||3273.7||3273.7||3274.2||3273.7|0
1610982000000|2021-01-18 15:00:00|3279.2|3274.2|3278.7|3272.7|3279.2|3274.2|3278.7|3272.7|0
1610982300000|2021-01-18 15:05:00|3278.2|3272.2|3277.7|3271.7|3278.2|3273.2|3277.7|3271.7|0
1610982600000|2021-01-18 15:10:00||3272.2||3272.7||3273.2||3272.2|0
1610982900000|2021-01-18 15:15:00|3277.2|3272.2|3276.7|3271.2|3277.2|3272.2|3276.7|3271.2|0
1610983200000|2021-01-18 15:20:00||3270.7||3270.2||3271.2||3270.2|0
1610983500000|2021-01-18 15:25:00|3276.2|3269.7|3274.7|3269.2|3276.2|3269.7|3274.7|3268.2|0
1610983800000|2021-01-18 15:30:00|3275.2|3269.7|3275.7|3271.7|3276.2|3272.2|3275.2|3269.7|0
1610984100000|2021-01-18 15:35:00|3276.2|3272.2|3276.2|3272.2|3276.2|3272.2|3276.2|3271.7|0
1610984400000|2021-01-18 15:40:00|3275.7|3271.7|3275.2|3270.7|3275.7|3271.7|3275.2|3270.7|0
1610984700000|2021-01-18 15:45:00|3275.7|3271.2|3275.2|3270.2|3275.7|3271.7|3275.2|3270.2|0
1610985000000|2021-01-18 15:50:00||3269.7||3269.2||3269.7||3269.2|0
1610985300000|2021-01-18 15:55:00|3274.2|3269.7|3273.2|3267.7|3274.2|3270.2|3273.2|3267.7|0
1610985600000|2021-01-18 16:00:00||3268.2||3268.7||3268.7||3268.2|0
1610985900000|2021-01-18 16:05:00||3268.2||3268.2||3268.2||3268.2|0
1610986200000|2021-01-18 16:10:00|3273.7|3268.7|3272.7|3268.2|3273.7|3269.2|3272.7|3268.2|0
1610986500000|2021-01-18 16:15:00|3273.2|3269.2|3274.2|3270.2|3274.2|3270.7|3273.2|3269.2|0
1610986800000|2021-01-18 16:20:00|3274.7|3270.7|3275.7|3271.7|3275.7|3272.2|3274.7|3270.2|1
1610987100000|2021-01-18 16:25:00|3275.2|3271.2|3275.7|3266.7|3283.2|3271.7|3274.2|3265.7|0
1610987400000|2021-01-18 16:30:00|3276.2|3267.2|3278.2|3268.2|3283.2|3270.7|3276.2|3267.2|0
1610987700000|2021-01-18 16:35:00|3278.7|3268.7|3286.2|3263.7|3305.2|3269.2|3278.7|3259.2|0
1610988000000|2021-01-18 16:40:00|3303.2|3258.7|3303.2|3258.7|3303.2|3258.7|3303.2|3258.7|0
1610988600000|2021-01-18 16:50:00|3306.2||3306.2||3306.2||3306.2||0
1610988900000|2021-01-18 16:55:00|3305.7||3306.2||3306.2||3305.2||0
1610990700000|2021-01-18 17:25:00||3265.2||3268.2||3268.2||3265.2|0
1611001200000|2021-01-18 20:20:00||3268.7||3268.7||3268.7||3268.7|0
1611003300000|2021-01-18 20:55:00|3306.7|3268.2|3306.7|3268.2|3306.7|3268.2|3306.7|3268.2|0
1611039600000|2021-01-19 07:00:00|3306.7|3270.7|3306.7|3268.2|3306.7|3272.7|3306.7|3268.2|0
1611041400000|2021-01-19 07:30:00|3319.2||3319.2||3319.2||3319.2||0
1611041700000|2021-01-19 07:35:00||3268.7||3268.7||3268.7||3268.7|0
1611042600000|2021-01-19 07:50:00||3269.2||3275.2||3275.7||3268.7|0
1611042900000|2021-01-19 07:55:00|3318.7|3269.2|3307.7|3274.2|3319.2|3276.2|3307.7|3269.2|0
1611043200000|2021-01-19 08:00:00|3308.7|3274.7|3284.7|3275.7|3318.7|3286.2|3284.7|3274.2|0
1611043500000|2021-01-19 08:05:00|3284.2|3275.2|3286.7|3281.2|3289.7|3285.2|3280.7|3274.2|0
1611043800000|2021-01-19 08:10:00|3287.2|3281.7|3296.7|3292.2|3297.2|3292.7|3287.2|3281.7|0
1611044100000|2021-01-19 08:15:00|3297.2|3292.7|3294.7|3289.2|3300.2|3295.7|3294.7|3288.2|0
1611044400000|2021-01-19 08:20:00|3294.2|3289.7|3292.2|3287.7|3294.2|3289.7|3291.2|3285.2|0
1611044700000|2021-01-19 08:25:00|3291.7|3287.2|3296.2|3291.7|3296.2|3292.2|3290.7|3284.2|0
1611045000000|2021-01-19 08:30:00|3295.7|3291.2|3294.2|3288.2|3296.2|3292.2|3294.2|3288.2|0
1611045300000|2021-01-19 08:35:00|3293.2|3287.7|3293.2|3288.7|3293.2|3289.2|3292.2|3286.2|0
1611045600000|2021-01-19 08:40:00|3293.7|3288.2|3293.2|3287.7|3293.7|3289.2|3293.2|3287.2|0
1611045900000|2021-01-19 08:45:00|3292.7|3288.2|3293.2|3287.7|3293.2|3288.7|3292.7|3287.2|0
1611046200000|2021-01-19 08:50:00|3292.7|3288.2|3293.2|3288.7|3293.7|3289.2|3291.2|3286.2|0
1611046500000|2021-01-19 08:55:00|3298.2|3288.2|3298.2|3292.2|3301.7|3292.2|3296.2|3283.7|0
1611046800000|2021-01-19 09:00:00|3297.7|3292.7|3302.7|3299.7|3302.7|3299.7|3297.2|3291.2|0
1611047100000|2021-01-19 09:05:00|3302.2|3297.7|3303.2|3299.2|3303.2|3299.2|3301.7|3297.2|17
1611047400000|2021-01-19 09:10:00|3302.7|3298.7|3302.7|3298.2|3303.2|3299.2|3302.2|3298.2|0
1611047700000|2021-01-19 09:15:00|3303.2|3298.7|3304.7|3300.7|3304.7|3300.7|3301.7|3297.7|0
1611048000000|2021-01-19 09:20:00|3305.2|3301.2|3307.7|3303.2|3307.7|3303.7|3304.7|3301.2|0
1611048300000|2021-01-19 09:25:00|3307.2|3302.7|3310.2|3302.2|3310.2|3303.2|3304.7|3299.7|1
1611048600000|2021-01-19 09:30:00|3310.7|3302.7|3310.2|3304.7|3311.2|3305.2|3310.2|3302.7|0
1611048900000|2021-01-19 09:35:00|3309.7|3304.2|3309.2|3303.2|3309.7|3304.2|3309.2|3303.2|0
1611049200000|2021-01-19 09:40:00|3309.7|3303.7|3309.7|3305.7|3309.7|3305.7|3309.2|3303.7|0
1611049500000|2021-01-19 09:45:00|3310.2|3305.2|3310.2|3304.7|3310.7|3306.7|3309.7|3304.7|0
1611049800000|2021-01-19 09:50:00|3310.7|3305.2|3311.2|3306.7|3311.7|3307.2|3310.2|3305.2|0
1611050100000|2021-01-19 09:55:00|3310.7|3307.2|3313.7|3304.7|3314.2|3307.7|3310.2|3304.2|0
1611050400000|2021-01-19 10:00:00|3314.2|3305.2|3317.2|3311.2|3319.2|3311.2|3313.7|3305.2|0
1611050700000|2021-01-19 10:05:00||3311.7||3312.2||3312.7||3311.2|0
1611051000000|2021-01-19 10:10:00||3311.7||3311.7||3312.2||3311.2|0
1611051300000|2021-01-19 10:15:00|3316.2|3311.2|3316.2|3311.7|3316.2|3311.7|3316.2|3310.2|0
1611051600000|2021-01-19 10:20:00|3315.7||3315.7||3316.2||3315.7||0
1611051900000|2021-01-19 10:25:00|3315.2|3311.2|3313.7|3308.2|3315.2|3311.2|3313.7|3308.2|1
1611052200000|2021-01-19 10:30:00|3314.2|3308.7|3315.2|3310.7|3315.2|3310.7|3314.2|3308.7|0
1611052500000|2021-01-19 10:35:00|3314.7|3310.2|3314.7|3310.2|3314.7|3310.2|3314.7|3310.2|0
1611052800000|2021-01-19 10:40:00|3315.2|3309.7|3314.7|3310.7|3315.2|3311.2|3314.2|3309.7|0
1611053100000|2021-01-19 10:45:00|3314.2|3310.2|3315.2|3310.7|3315.2|3310.7|3313.7|3308.2|0
1611053400000|2021-01-19 10:50:00|3314.7|3310.2|3313.7|3308.7|3314.7|3310.2|3313.7|3308.2|0
1611053700000|2021-01-19 10:55:00|3314.2|3309.2|3315.2|3311.2|3315.2|3311.2|3313.7|3309.2|0
1611054000000|2021-01-19 11:00:00|3314.7|3310.7|3316.2|3312.2|3316.7|3312.2|3314.2|3310.2|0
1611054300000|2021-01-19 11:05:00|3315.7|3311.7|3315.7|3311.7|3316.2|3312.2|3315.2|3311.2|0
1611054600000|2021-01-19 11:10:00|3315.2|3311.2|3316.7|3312.2|3316.7|3312.2|3315.2|3310.7|0
1611054900000|2021-01-19 11:15:00|3316.2|3312.7|3315.7|3311.2|3316.7|3312.7|3315.2|3309.7|33
1611055200000|2021-01-19 11:20:00|3315.2|3310.7|3314.2|3309.7|3315.7|3310.7|3314.2|3309.7|0
1611055500000|2021-01-19 11:25:00|3314.7|3310.2|3315.7|3311.7|3316.7|3312.7|3314.2|3310.2|0
1611055800000|2021-01-19 11:30:00|3316.2|3311.2|3315.7|3310.2|3316.2|3311.2|3315.7|3310.2|0
1611056100000|2021-01-19 11:35:00|3314.7|3309.7|3313.7|3308.2|3314.7|3309.7|3313.7|3308.2|0
1611056400000|2021-01-19 11:40:00||3308.7||3309.7||3309.7||3308.7|3
1611056700000|2021-01-19 11:45:00|3313.2|3309.2|3314.7|3310.7|3314.7|3310.7|3313.2|3308.2|2
1611057000000|2021-01-19 11:50:00|3314.2|3310.2|3315.7|3311.2|3315.7|3311.7|3314.2|3309.7|0
1611057300000|2021-01-19 11:55:00|3315.2|3311.7|3317.2|3313.2|3317.7|3313.2|3315.2|3311.7|0
1611057600000|2021-01-19 12:00:00|3319.2|3312.7|3317.7|3312.2|3319.2|3312.7|3317.2|3307.2|0
1611057900000|2021-01-19 12:05:00|3317.2|3312.7|3316.7|3311.7|3317.2|3313.7|3316.7|3311.2|1
1611058200000|2021-01-19 12:10:00||3312.2||3312.2||3312.2||3310.7|0
1611058500000|2021-01-19 12:15:00|3317.2|3311.7|3316.2|3311.7|3317.2|3313.2|3316.2|3310.7|0
1611058800000|2021-01-19 12:20:00|3316.7|3311.2|3316.2|3311.2|3316.7|3312.7|3316.2|3310.7|0
1611059100000|2021-01-19 12:25:00|3315.7|3310.7|3315.2|3310.7|3315.7|3310.7|3315.2|3309.2|0
1611059400000|2021-01-19 12:30:00||3310.2||3309.7||3310.7||3309.2|0
1611059700000|2021-01-19 12:35:00|3315.7|3311.2|3314.7|3309.2|3315.7|3311.2|3314.7|3309.2|18
1611060000000|2021-01-19 12:40:00|3314.2|3308.7|3313.7|3308.7|3314.2|3310.7|3313.7|3307.7|5
1611060300000|2021-01-19 12:45:00|3313.2|3309.2|3313.7|3309.2|3313.7|3309.7|3313.2|3309.2|0
1611060600000|2021-01-19 12:50:00|3314.2|3309.7|3314.2|3309.7|3314.7|3310.2|3314.2|3309.7|2
1611060900000|2021-01-19 12:55:00|3313.7|3309.2|3313.2|3309.2|3313.7|3309.2|3313.2|3309.2|0
1611061200000|2021-01-19 13:00:00|3313.7|3308.7|3312.7|3308.7|3313.7|3308.7|3312.7|3308.7|0
1611061500000|2021-01-19 13:05:00|3313.2|3309.2|3314.2|3310.2|3314.2|3310.2|3313.2|3309.2|0
1611061800000|2021-01-19 13:10:00|3313.7|3309.7|3314.2|3310.2|3314.7|3310.7|3313.7|3309.7|4
1611062100000|2021-01-19 13:15:00||3309.7||3309.2||3309.7||3309.2|0
1611062400000|2021-01-19 13:20:00||3309.7||3310.2||3310.2||3308.7|0
1611062700000|2021-01-19 13:25:00|3314.7|3309.7|3314.2|3310.2|3314.7|3310.2|3314.2|3309.2|0
1611063000000|2021-01-19 13:30:00|3314.7|3310.7|3316.2|3311.7|3316.2|3312.2|3314.7|3310.7|0
1611063300000|2021-01-19 13:35:00|3315.7|3311.2|3316.2|3311.7|3316.2|3312.2|3315.2|3311.2|0
1611063600000|2021-01-19 13:40:00|3315.7||3315.7||3316.2||3315.7||0
1611063900000|2021-01-19 13:45:00|3316.2|3311.2|3316.2|3312.2|3316.7|3312.2|3315.7|3311.2|0
1611064200000|2021-01-19 13:50:00|3316.7|3311.7|3316.7|3312.2|3316.7|3312.2|3315.7|3311.2|0
1611064500000|2021-01-19 13:55:00|3317.2|3312.7|3316.7|3312.2|3317.2|3314.7|3316.7|3312.2|6
1611064800000|2021-01-19 14:00:00|3317.2|3312.7|3317.7|3313.2|3318.2|3314.7|3316.7|3312.2|1
1611065100000|2021-01-19 14:05:00|3318.2|3313.7|3317.7|3312.7|3318.2|3314.2|3317.7|3312.7|0
1611065400000|2021-01-19 14:10:00|3318.2|3313.2|3319.2|3314.7|3319.2|3314.7|3317.7|3313.2|0
1611065700000|2021-01-19 14:15:00|3318.7|3314.2|3318.7|3314.2|3318.7|3314.7|3318.2|3314.2|0
1611066000000|2021-01-19 14:20:00|3319.2|3314.7|3320.7|3316.7|3320.7|3316.7|3318.7|3314.7|3
1611066300000|2021-01-19 14:25:00|3321.2|3317.2|3320.7|3315.7|3322.2|3318.7|3320.7|3315.7|1
1611066600000|2021-01-19 14:30:00|3321.2|3315.2|3317.7|3314.2|3321.7|3317.2|3317.7|3313.2|0
1611066900000|2021-01-19 14:35:00|3317.2|3312.7|3317.7|3313.7|3317.7|3313.7|3315.7|3311.2|1
1611067200000|2021-01-19 14:40:00|3318.2|3314.7|3318.2|3313.2|3319.7|3315.7|3318.2|3312.7|0
1611067500000|2021-01-19 14:45:00|3318.7|3313.7|3316.7|3312.7|3318.7|3314.2|3315.7|3311.7|0
1611067800000|2021-01-19 14:50:00|3317.2|3313.2|3315.7|3311.7|3318.2|3313.7|3315.2|3309.7|1
1611068100000|2021-01-19 14:55:00|3315.2|3311.2|3320.7|3316.7|3321.2|3317.7|3315.2|3311.2|4
1611068400000|2021-01-19 15:00:00|3320.2|3316.2|3320.7|3316.2|3321.7|3317.7|3320.2|3315.7|0
1611068700000|2021-01-19 15:05:00|3321.2|3316.7|3320.7|3316.7|3322.7|3318.2|3320.7|3316.2|0
1611069000000|2021-01-19 15:10:00|3321.2|3316.2|3320.7|3315.7|3321.2|3317.2|3320.7|3315.2|0
1611069300000|2021-01-19 15:15:00|3320.2|3315.2|3318.7|3313.7|3320.2|3316.2|3318.7|3313.2|0
1611069600000|2021-01-19 15:20:00|3318.2|3313.2|3319.7|3313.7|3319.7|3315.7|3317.2|3313.2|25
1611069900000|2021-01-19 15:25:00|3319.2|3313.2|3319.7|3315.7|3320.2|3315.7|3318.7|3313.2|3
1611070200000|2021-01-19 15:30:00|3320.2|3315.2|3319.7|3313.7|3320.2|3315.7|3319.7|3313.7|0
1611070500000|2021-01-19 15:35:00|3319.2|3314.2|3317.7|3312.7|3319.2|3314.2|3317.7|3311.7|0
1611070800000|2021-01-19 15:40:00|3318.2|3313.2|3320.2|3315.7|3320.2|3315.7|3318.2|3313.2|0
1611071100000|2021-01-19 15:45:00|3319.7|3316.2|3321.7|3315.7|3322.2|3317.7|3319.7|3315.7|0
1611071400000|2021-01-19 15:50:00|3321.2|3315.2|3319.7|3314.2|3321.2|3315.7|3319.7|3313.7|0
1611071700000|2021-01-19 15:55:00||3314.7||3314.7||3315.2||3313.7|0
1611072000000|2021-01-19 16:00:00|3320.2|3315.2|3320.2|3316.2|3320.2|3317.2|3320.2|3313.7|1
1611072300000|2021-01-19 16:05:00|3319.7|3315.7|3320.7|3314.7|3320.7|3317.2|3319.7|3314.2|1
1611072600000|2021-01-19 16:10:00|3320.2|3314.2|3318.7|3312.7|3320.2|3314.7|3318.7|3312.2|1
1611072900000|2021-01-19 16:15:00|3318.2|3312.2|3316.7|3311.2|3318.2|3313.7|3316.7|3310.7|2
1611073200000|2021-01-19 16:20:00|3315.7|3310.7|3316.2|3311.7|3316.2|3312.7|3313.2|3309.7|4
1611073500000|2021-01-19 16:25:00|3316.7|3312.2|3320.2|3308.7|3324.7|3313.2|3316.2|3305.2|1
1611073800000|2021-01-19 16:30:00|3319.7|3309.7|3317.7|3308.2|3319.7|3313.7|3316.7|3304.7|1
1611074100000|2021-01-19 16:35:00|3318.2|3308.7|3324.7|3300.7|3327.2|3309.2|3318.2|3300.7|0
1611074400000|2021-01-19 16:40:00|3327.2|3301.2|3327.2|3301.7|3327.2|3301.7|3327.2|3301.2|0
1611074700000|2021-01-19 16:45:00|3329.7||3329.7||3329.7||3329.7||0
1611075000000|2021-01-19 16:50:00||3302.7||3307.7||3307.7||3302.7|0
1611075300000|2021-01-19 16:55:00|3328.7|3304.2|3327.2|3304.2|3328.7|3304.2|3327.2|3304.2|0
1611075600000|2021-01-19 17:00:00||3304.7||3305.7||3305.7||3301.7|0
1611075900000|2021-01-19 17:05:00||3301.7||3306.2||3306.2||3301.7|0
1611076500000|2021-01-19 17:15:00|3329.7||3319.2||3329.7||3319.2||0
1611076800000|2021-01-19 17:20:00||3301.7||3308.2||3308.2||3301.7|0
1611077400000|2021-01-19 17:30:00||3301.7||3306.7||3308.2||3301.7|0
1611078000000|2021-01-19 17:40:00||3301.7||3310.2||3310.2||3301.7|0
1611078900000|2021-01-19 17:55:00||3310.7||3312.2||3312.2||3310.7|0
1611079800000|2021-01-19 18:10:00||3300.7||3312.2||3312.2||3300.7|0
1611080400000|2021-01-19 18:20:00||3305.7||3310.7||3310.7||3300.7|0
1611080700000|2021-01-19 18:25:00||3311.2||3312.2||3312.2||3304.2|0
1611081000000|2021-01-19 18:30:00||3304.7||3312.2||3312.2||3304.7|0
1611082200000|2021-01-19 18:50:00|3344.2||3345.7||3373.2||3344.2||1
1611082500000|2021-01-19 18:55:00||3312.7||3314.2||3314.2||3312.7|0
1611082800000|2021-01-19 19:00:00||3300.7||3312.2||3312.2||3300.7|0
1611083100000|2021-01-19 19:05:00|3345.2|3305.7|3350.2|3312.2|3357.7|3312.2|3345.2|3305.7|0
1611083400000|2021-01-19 19:10:00|3349.7|3300.7|3349.7|3312.2|3349.7|3312.2|3349.7|3300.7|0
1611083700000|2021-01-19 19:15:00|3349.2|3300.7|3349.2|3312.2|3349.2|3312.2|3349.2|3300.7|0
1611084300000|2021-01-19 19:25:00|3373.2|3305.7|3348.2|3312.2|3373.2|3312.2|3348.2|3305.7|0
1611085200000|2021-01-19 19:40:00|3355.2|3310.7|3347.7|3310.7|3355.2|3310.7|3347.7|3310.7|0
1611085800000|2021-01-19 19:50:00|3370.7||3347.2||3370.7||3347.2||0
1611086100000|2021-01-19 19:55:00||3311.2||3312.7||3312.7||3311.2|0
1611086400000|2021-01-19 20:00:00|3354.2|3311.2|3346.2|3312.2|3354.2|3312.2|3346.2|3300.7|0
1611086700000|2021-01-19 20:05:00|3353.2||3345.7||3353.2||3345.7||0
1611087000000|2021-01-19 20:10:00|3345.2|3305.7|3345.2|3312.2|3345.2|3312.2|3345.2|3305.7|0
1611087300000|2021-01-19 20:15:00|3344.7|3300.7|3344.7|3312.2|3344.7|3312.2|3344.7|3300.7|0
1611087600000|2021-01-19 20:20:00|3344.2|3305.7|3344.2|3312.2|3344.2|3312.2|3344.2|3305.7|0
1611087900000|2021-01-19 20:25:00|3351.2||3343.7||3351.2||3343.7||0
1611088500000|2021-01-19 20:35:00|3350.7|3310.7|3343.2|3310.7|3350.7|3310.7|3343.2|3310.7|0
1611088800000|2021-01-19 20:40:00|3342.7|3300.7|3342.7|3312.2|3342.7|3312.2|3342.7|3300.7|0
1611089100000|2021-01-19 20:45:00|3342.2|3300.7|3348.2|3310.7|3348.2|3310.7|3342.2|3300.7|0
1611089400000|2021-01-19 20:50:00|3347.7|3304.2|3346.2|3310.7|3371.7|3310.7|3346.2|3300.7|0
1611089700000|2021-01-19 20:55:00|3371.7|3311.2|3345.7|3305.7|3371.7|3311.7|3345.7|3305.7|0
1611126000000|2021-01-20 07:00:00|3345.7|3300.2|3814.7|3300.7|3814.7|3301.7|3343.7|3300.2|0
1611126300000|2021-01-20 07:05:00|3346.7|3305.2|3346.7|3305.2|3346.7|3305.2|3346.7|3305.2|0
1611129300000|2021-01-20 07:55:00||3305.7||3314.7||3327.2||3305.7|0
1611129600000|2021-01-20 08:00:00|3346.2|3315.7|3328.7|3324.2|3346.7|3327.2|3326.7|3305.7|0
1611129900000|2021-01-20 08:05:00|3328.2|3323.7|3333.7|3329.2|3335.7|3331.7|3327.2|3322.7|10
1611130200000|2021-01-20 08:10:00|3334.2|3329.7|3335.7|3331.2|3340.2|3336.2|3334.2|3329.7|22
1611130500000|2021-01-20 08:15:00|3335.2|3330.7|3330.2|3325.7|3337.2|3332.7|3329.7|3325.2|13
1611130800000|2021-01-20 08:20:00|3329.7|3325.2|3336.7|3332.2|3336.7|3332.2|3329.2|3324.7|0
1611131100000|2021-01-20 08:25:00|3337.2|3332.7|3341.7|3337.2|3341.7|3337.2|3337.2|3332.7|0
1611131400000|2021-01-20 08:30:00|3342.2|3339.7|3350.2|3345.7|3350.2|3345.7|3342.2|3339.7|8
1611131700000|2021-01-20 08:35:00|3349.7|3345.2|3350.2|3345.7|3353.2|3348.7|3349.7|3345.2|0
1611132000000|2021-01-20 08:40:00|3350.7|3346.2|3355.7|3351.2|3356.7|3352.2|3349.2|3344.7|2
1611132300000|2021-01-20 08:45:00|3356.2|3351.7|3353.2|3348.7|3358.7|3354.2|3352.7|3348.2|0
1611132600000|2021-01-20 08:50:00|3353.7|3349.2|3343.7|3339.2|3353.7|3349.2|3342.7|3338.2|0
1611132900000|2021-01-20 08:55:00|3344.2|3339.7|3345.2|3340.7|3346.7|3342.2|3344.2|3339.7|0
1611133200000|2021-01-20 09:00:00|3345.7|3341.2|3345.2|3341.2|3348.2|3343.7|3345.2|3340.7|1
1611133500000|2021-01-20 09:05:00|3345.7|3340.7|3339.2|3334.7|3345.7|3341.2|3339.2|3334.7|0
1611133800000|2021-01-20 09:10:00|3339.7|3335.2|3339.2|3335.2|3341.2|3335.2|3339.2|3334.7|0
1611134100000|2021-01-20 09:15:00|3338.7|3334.7|3333.7|3329.7|3338.7|3334.7|3333.7|3329.7|0
1611134400000|2021-01-20 09:20:00|3334.2|3329.2|3330.7|3328.2|3335.2|3331.2|3330.7|3328.2|1
1611134700000|2021-01-20 09:25:00|3331.2|3328.7|3333.7|3329.7|3334.2|3329.7|3331.2|3328.2|1
1611135000000|2021-01-20 09:30:00|3333.2|3329.2|3332.7|3328.7|3334.2|3330.2|3331.7|3328.2|0
1611135300000|2021-01-20 09:35:00|3332.2|3329.7|3333.7|3329.7|3334.2|3329.7|3331.2|3328.2|1
1611135600000|2021-01-20 09:40:00|3334.2|3330.2|3336.2|3331.7|3336.2|3332.2|3333.2|3329.2|5
1611135900000|2021-01-20 09:45:00|3336.7|3332.2|3336.7|3332.2|3337.2|3332.7|3335.7|3331.7|0
1611136200000|2021-01-20 09:50:00|3336.2|3331.7|3336.2|3333.2|3336.7|3333.2|3335.2|3331.2|0
1611136500000|2021-01-20 09:55:00|3336.7|3332.2|3337.7|3333.7|3338.7|3334.2|3336.7|3332.2|1
1611136800000|2021-01-20 10:00:00|3338.2|3334.2|3338.2|3334.2|3339.2|3335.2|3337.7|3333.7|2
1611137100000|2021-01-20 10:05:00|3337.7|3333.7|3338.7|3334.7|3340.7|3336.7|3337.7|3333.2|0
1611137400000|2021-01-20 10:10:00|3339.2|3334.2|3338.7|3334.7|3339.2|3334.7|3337.7|3333.7|0
1611137700000|2021-01-20 10:15:00|3339.2|3335.2|3341.7|3337.7|3342.2|3337.7|3339.2|3335.2|0
1611138000000|2021-01-20 10:20:00|3342.2|3338.2|3341.2|3336.7|3342.2|3338.7|3340.7|3336.2|0
1611138300000|2021-01-20 10:25:00|3341.7|3337.2|3343.2|3335.7|3343.7|3338.7|3341.7|3334.2|0
1611138600000|2021-01-20 10:30:00|3343.7|3335.2|3342.2|3336.7|3343.7|3337.2|3341.7|3332.7|0
1611138900000|2021-01-20 10:35:00|3342.7|3336.2|3342.7|3339.2|3343.2|3339.2|3342.2|3336.2|1
1611139200000|2021-01-20 10:40:00|3343.2|3338.7|3344.7|3337.2|3344.7|3339.2|3341.7|3335.7|0
1611139500000|2021-01-20 10:45:00|3344.2|3336.7|3344.2|3339.7|3344.2|3340.2|3343.7|3334.7|0
1611139800000|2021-01-20 10:50:00|3343.7|3339.2|3343.7|3339.2|3343.7|3339.2|3342.2|3338.2|0
1611140100000|2021-01-20 10:55:00|3343.2|3340.2|3340.2|3335.7|3343.2|3340.2|3340.2|3335.7|1
1611140400000|2021-01-20 11:00:00|3339.7|3335.2|3339.2|3335.2|3340.7|3336.2|3339.2|3334.7|0
1611140700000|2021-01-20 11:05:00|3339.7|3334.7|3340.2|3336.2|3340.7|3336.2|3339.2|3334.7|0
1611141000000|2021-01-20 11:10:00|3340.7|3335.7|3342.2|3337.7|3342.2|3337.7|3339.7|3335.7|0
1611141300000|2021-01-20 11:15:00|3341.7|3338.2|3344.7|3340.2|3344.7|3340.2|3341.7|3337.7|1
1611141600000|2021-01-20 11:20:00|3344.2|3340.7|3346.2|3342.2|3346.7|3342.2|3344.2|3340.7|0
1611141900000|2021-01-20 11:25:00|3346.7|3343.2|3346.7|3342.7|3347.7|3343.2|3346.7|3342.2|0
1611142200000|2021-01-20 11:30:00|3346.2|3342.2|3346.7|3342.7|3347.2|3343.2|3346.2|3342.2|0
1611142500000|2021-01-20 11:35:00|3347.2|3343.7|3348.2|3343.7|3348.2|3343.7|3346.7|3343.2|0
1611142800000|2021-01-20 11:40:00|3347.7|3343.2|3347.2|3342.7|3348.2|3343.7|3346.7|3342.7|0
1611143100000|2021-01-20 11:45:00|3347.7|3343.2|3348.7|3344.7|3348.7|3344.7|3347.2|3343.2|0
1611143400000|2021-01-20 11:50:00|3349.2|3345.7|3349.7|3345.7|3349.7|3345.7|3348.7|3345.7|0
1611143700000|2021-01-20 11:55:00|3349.2|3345.2|3347.2|3343.2|3349.2|3345.2|3347.2|3343.2|0
1611144000000|2021-01-20 12:00:00|3393.7|3337.7|3349.2|3343.7|3393.7|3344.2|3349.2|3337.7|0
1611144300000|2021-01-20 12:05:00|3348.7|3343.2|3347.7|3343.2|3348.7|3343.2|3347.2|3342.7|0
1611144600000|2021-01-20 12:10:00|3347.2|3342.7|3347.7|3343.7|3348.2|3344.2|3347.2|3342.7|0
1611144900000|2021-01-20 12:15:00|3348.2|3343.2|3346.2|3342.2|3348.2|3343.7|3346.2|3341.7|0
1611145200000|2021-01-20 12:20:00|3345.7|3341.7|3346.2|3342.7|3346.7|3342.7|3344.2|3340.7|0
1611145500000|2021-01-20 12:25:00|3346.7|3342.2|3346.7|3342.2|3347.2|3342.7|3346.2|3341.7|0
1611145800000|2021-01-20 12:30:00|3346.2|3342.7|3346.7|3342.2|3347.2|3343.2|3345.2|3341.2|0
1611146100000|2021-01-20 12:35:00|3346.2|3341.7|3348.7|3344.2|3348.7|3344.7|3346.2|3341.7|0
1611146400000|2021-01-20 12:40:00|3348.2|3343.7|3345.2|3340.7|3348.2|3344.2|3344.7|3340.7|0
1611146700000|2021-01-20 12:45:00|3344.7|3341.2|3345.2|3340.7|3345.2|3341.2|3344.7|3340.7|0
1611147000000|2021-01-20 12:50:00|3344.7|3341.2|3346.7|3342.7|3346.7|3342.7|3344.7|3341.2|0
1611147300000|2021-01-20 12:55:00|3347.2|3343.2|3347.7|3343.2|3347.7|3343.7|3346.7|3342.7|0
1611147600000|2021-01-20 13:00:00|3348.2|3344.2|3349.7|3345.2|3349.7|3345.2|3347.7|3343.7|0
1611147900000|2021-01-20 13:05:00|3350.2|3345.7|3351.2|3346.7|3351.2|3346.7|3350.2|3345.7|0
1611148200000|2021-01-20 13:10:00|3351.7|3347.2|3351.7|3347.7|3351.7|3347.7|3350.7|3346.7|0
1611148500000|2021-01-20 13:15:00|3351.2|3347.2|3351.7|3347.2|3352.2|3347.7|3351.2|3347.2|0
1611148800000|2021-01-20 13:20:00|3352.2|3347.7|3353.2|3348.7|3353.2|3348.7|3351.7|3347.7|0
1611149100000|2021-01-20 13:25:00|3353.7|3349.2|3354.7|3351.2|3355.7|3351.7|3353.2|3349.2|0
1611149400000|2021-01-20 13:30:00|3355.2|3350.7|3355.2|3350.7|3355.7|3351.2|3354.7|3350.7|8
1611149700000|2021-01-20 13:35:00|3355.7|3351.2|3357.2|3352.7|3357.2|3353.2|3355.7|3350.7|0
1611150000000|2021-01-20 13:40:00|3356.7|3352.2|3356.2|3351.7|3356.7|3352.2|3354.7|3350.7|0
1611150300000|2021-01-20 13:45:00|3356.7|3352.2|3358.7|3354.2|3358.7|3354.2|3356.2|3352.2|11
1611150600000|2021-01-20 13:50:00|3358.2|3353.7|3358.2|3353.7|3358.2|3353.7|3357.7|3353.7|0
1611150900000|2021-01-20 13:55:00|3358.7|3354.7|3358.7|3354.2|3358.7|3354.7|3357.2|3353.2|0
1611151200000|2021-01-20 14:00:00|3358.2|3353.7|3356.2|3353.2|3358.2|3353.7|3356.2|3353.2|0
1611151500000|2021-01-20 14:05:00|3355.7|3351.2|3353.7|3349.7|3355.7|3351.2|3353.7|3349.7|7
1611151800000|2021-01-20 14:10:00|3354.2|3350.2|3356.7|3352.7|3356.7|3352.7|3354.2|3350.2|0
1611152100000|2021-01-20 14:15:00|3356.2|3352.2|3356.2|3352.2|3356.7|3352.7|3355.7|3351.7|0
1611152400000|2021-01-20 14:20:00|3355.7|3351.7|3354.7|3350.7|3357.2|3352.7|3353.7|3349.7|0
1611152700000|2021-01-20 14:25:00|3355.2|3351.2|3355.7|3351.7|3356.2|3351.7|3354.7|3350.7|0
1611153000000|2021-01-20 14:30:00|3356.2|3352.7|3354.7|3351.7|3356.7|3352.7|3354.7|3350.7|2
1611153300000|2021-01-20 14:35:00|3354.2|3351.2|3354.7|3350.7|3354.7|3351.2|3353.7|3349.7|0
1611153600000|2021-01-20 14:40:00|3353.7|3351.2|3356.2|3352.2|3356.2|3352.2|3353.7|3351.2|6
1611153900000|2021-01-20 14:45:00|3355.7|3351.7|3360.2|3356.2|3360.2|3356.2|3355.2|3351.2|0
1611154200000|2021-01-20 14:50:00|3360.7|3357.2|3358.7|3354.7|3362.2|3358.2|3358.7|3354.7|7
1611154500000|2021-01-20 14:55:00|3359.2|3354.2|3357.7|3353.7|3359.2|3355.2|3357.7|3353.7|0
1611154800000|2021-01-20 15:00:00|3358.2|3354.2|3360.2|3354.7|3360.7|3355.2|3358.2|3354.2|0
1611155100000|2021-01-20 15:05:00|3359.7|3355.2|3362.2|3358.7|3362.7|3358.7|3359.7|3355.2|0
1611155400000|2021-01-20 15:10:00|3361.7|3359.2|3363.7|3359.7|3364.2|3360.2|3361.7|3359.2|0
1611155700000|2021-01-20 15:15:00|3363.2|3359.2|3362.7|3358.7|3363.2|3359.2|3362.2|3358.7|0
1611156000000|2021-01-20 15:20:00|3362.2|3359.2|3363.2|3360.7|3363.2|3360.7|3362.2|3358.7|0
1611156300000|2021-01-20 15:25:00|3363.7|3359.2|3362.7|3358.7|3363.7|3359.2|3362.7|3358.7|10
1611156600000|2021-01-20 15:30:00|3362.2|3359.2|3363.2|3359.2|3363.7|3359.2|3362.2|3358.7|0
1611156900000|2021-01-20 15:35:00|3363.7|3359.7|3363.7|3359.7|3364.7|3360.2|3363.2|3359.7|0
1611157200000|2021-01-20 15:40:00|3363.2|3359.2|3360.7|3356.7|3363.2|3359.7|3360.7|3356.7|6
1611157500000|2021-01-20 15:45:00|3361.2|3357.7|3361.7|3357.7|3362.2|3357.7|3361.2|3357.7|0
1611157800000|2021-01-20 15:50:00|3361.2|3357.2|3361.2|3357.2|3362.7|3358.7|3360.7|3356.7|0
1611158100000|2021-01-20 15:55:00|3361.7|3358.2|3362.7|3358.7|3363.2|3359.2|3361.2|3358.2|0
1611158400000|2021-01-20 16:00:00|3362.2|3358.2|3360.2|3356.2|3362.2|3358.2|3360.2|3356.2|0
1611158700000|2021-01-20 16:05:00|3359.7|3355.7|3356.2|3352.2|3359.7|3355.7|3356.2|3352.2|0
1611159000000|2021-01-20 16:10:00|3356.7|3351.7|3355.7|3352.7|3356.7|3352.7|3355.7|3351.7|1
1611159300000|2021-01-20 16:15:00|3356.7|3352.2|3356.7|3352.7|3357.7|3354.7|3356.7|3352.2|2
1611159600000|2021-01-20 16:20:00|3356.2|3352.2|3357.2|3353.2|3357.2|3353.2|3356.2|3352.2|0
1611159900000|2021-01-20 16:25:00|3356.7|3352.7|3357.7|3354.2|3357.7|3354.2|3356.7|3352.2|2
1611160200000|2021-01-20 16:30:00|3358.2|3356.7|3360.7|3354.2|3360.7|3356.7|3358.2|3354.2|1
1611160500000|2021-01-20 16:35:00|3360.2|3354.7|3367.7|3359.7|3375.7|3359.7|3359.7|3342.7|0
1611160800000|2021-01-20 16:40:00|3376.2|3344.2|3376.2|3344.7|3376.2|3344.7|3376.2|3344.2|0
1611161100000|2021-01-20 16:45:00||3337.2||3345.7||3345.7||3337.2|0
1611161700000|2021-01-20 16:55:00||3334.7||3344.7||3344.7||3334.7|0
1611162600000|2021-01-20 17:10:00||3322.7||3345.2||3345.2||3322.7|0
1611163200000|2021-01-20 17:20:00||3337.7||3344.2||3344.2||3337.7|0
1611163800000|2021-01-20 17:30:00||3337.2||3344.7||3344.7||3337.2|0
1611164400000|2021-01-20 17:40:00||3337.2||3322.7||3345.7||3322.7|0
1611164700000|2021-01-20 17:45:00||3348.2||3348.2||3348.2||3348.2|0
1611165600000|2021-01-20 18:00:00||3348.7||3348.7||3348.7||3348.7|0
1611168000000|2021-01-20 18:40:00||3348.2||3348.2||3348.2||3348.2|0
1611168600000|2021-01-20 18:50:00||3348.7||3348.7||3348.7||3348.7|0
1611169800000|2021-01-20 19:10:00||3348.2||3348.2||3348.2||3348.2|0
1611170100000|2021-01-20 19:15:00||3348.7||3348.7||3348.7||3348.7|0
1611170400000|2021-01-20 19:20:00||3348.2||3348.2||3348.2||3348.2|0
1611170700000|2021-01-20 19:25:00||3348.7||3348.7||3348.7||3348.7|0
1611175500000|2021-01-20 20:45:00|3376.7||3376.2||3376.7||3376.2||0
1611176100000|2021-01-20 20:55:00|3376.7||3376.7||3376.7||3376.7||0
1611212400000|2021-01-21 07:00:00|3392.2|3339.7|3396.2|3322.7|3396.7|3339.7|3392.2|3322.7|0
1611214500000|2021-01-21 07:35:00|3395.2|3323.2|3388.2|3345.2|3395.7|3353.2|3387.7|3323.2|0
1611214800000|2021-01-21 07:40:00|3387.7|3346.2|3388.2|3353.2|3395.7|3353.2|3387.7|3323.2|0
1611215100000|2021-01-21 07:45:00|3387.7|3323.2|3388.2|3323.7|3395.7|3353.2|3387.7|3323.2|0
1611215400000|2021-01-21 07:50:00|3395.7|3324.2|3393.7|3341.2|3396.2|3341.2|3390.7|3322.7|0
1611215700000|2021-01-21 07:55:00|3395.7|3340.7|3391.2|3323.2|3395.7|3364.2|3384.2|3323.2|0
1611216000000|2021-01-21 08:00:00|3390.2|3323.7|3385.2|3380.7|3395.7|3380.7|3381.7|3323.7|0
1611216300000|2021-01-21 08:05:00|3385.7|3381.2|3382.7|3378.2|3387.2|3382.2|3381.7|3377.2|0
1611216600000|2021-01-21 08:10:00|3383.2|3378.7|3382.7|3378.2|3383.7|3380.7|3380.2|3375.7|51
1611216900000|2021-01-21 08:15:00|3382.2|3377.7|3377.7|3374.2|3383.2|3378.2|3377.2|3373.2|0
1611217200000|2021-01-21 08:20:00|3378.2|3374.7|3381.2|3377.2|3382.7|3378.2|3378.2|3374.7|0
1611217500000|2021-01-21 08:25:00|3381.7|3377.7|3390.2|3385.2|3390.2|3385.2|3381.7|3377.7|0
1611217800000|2021-01-21 08:30:00|3389.7|3385.7|3387.2|3382.7|3391.2|3387.2|3386.2|3381.7|14
1611218100000|2021-01-21 08:35:00|3386.7|3382.2|3382.7|3378.2|3386.7|3382.2|3382.7|3378.2|2
1611218400000|2021-01-21 08:40:00|3382.2|3377.7|3382.2|3377.2|3382.7|3378.2|3380.2|3375.7|2
1611218700000|2021-01-21 08:45:00|3382.7|3378.2|3380.2|3375.7|3382.7|3378.2|3380.2|3375.7|0
1611219000000|2021-01-21 08:50:00|3379.7|3375.2|3377.2|3373.2|3379.7|3375.2|3376.7|3372.2|2
1611219300000|2021-01-21 08:55:00|3376.7|3372.7|3376.2|3371.7|3377.7|3373.2|3375.2|3371.2|0
1611219600000|2021-01-21 09:00:00|3375.2|3371.2|3379.2|3374.7|3379.2|3375.2|3375.2|3371.2|0
1611219900000|2021-01-21 09:05:00|3378.7|3374.2|3380.7|3376.7|3381.2|3376.7|3378.2|3374.2|0
1611220200000|2021-01-21 09:10:00|3381.2|3377.2|3386.1|3382.1|3386.1|3382.1|3381.2|3376.7|0
1611220500000|2021-01-21 09:15:00|3385.6|3381.6|3384.6|3380.1|3385.6|3381.6|3384.6|3380.1|0
1611220800000|2021-01-21 09:20:00|3383.6|3379.6|3385.1|3380.6|3385.1|3381.1|3382.6|3379.1|2
1611221100000|2021-01-21 09:25:00|3384.1|3380.1|3385.6|3381.1|3385.6|3381.6|3384.1|3379.6|0
1611221400000|2021-01-21 09:30:00|3386.1|3381.6|3385.1|3381.1|3386.6|3382.6|3384.1|3380.6|1
1611221700000|2021-01-21 09:35:00|3384.1|3380.6|3389.1|3384.6|3389.1|3385.1|3383.1|3379.1|1
1611222000000|2021-01-21 09:40:00|3389.6|3385.1|3389.1|3385.1|3390.1|3386.1|3389.1|3384.6|0
1611222300000|2021-01-21 09:45:00|3389.6|3385.6|3391.1|3387.1|3391.6|3387.1|3389.1|3385.1|0
1611222600000|2021-01-21 09:50:00|3391.6|3387.6|3391.1|3386.6|3391.6|3387.6|3390.6|3386.6|0
1611222900000|2021-01-21 09:55:00|3390.1|3386.1|3387.6|3383.1|3390.1|3386.1|3387.6|3383.1|0
1611223200000|2021-01-21 10:00:00|3388.1|3383.6|3388.1|3384.1|3388.6|3384.1|3387.1|3383.1|2
1611223500000|2021-01-21 10:05:00|3387.1|3383.6|3386.6|3382.1|3387.6|3383.6|3386.6|3382.1|0
1611223800000|2021-01-21 10:10:00|3387.1|3382.6|3387.6|3383.6|3387.6|3383.6|3386.1|3382.1|1
1611224100000|2021-01-21 10:15:00|3388.1|3384.1|3386.6|3382.6|3388.1|3384.1|3386.6|3382.6|0
1611224400000|2021-01-21 10:20:00|3385.6|3382.1|3387.6|3383.6|3387.6|3383.6|3385.6|3381.6|0
1611224700000|2021-01-21 10:25:00|3388.1|3384.1|3388.6|3384.6|3389.6|3385.6|3388.1|3383.6|0
1611225000000|2021-01-21 10:30:00|3389.1|3384.1|3389.1|3385.1|3389.1|3385.1|3388.6|3384.1|0
1611225300000|2021-01-21 10:35:00|3389.6|3385.6|3390.1|3386.1|3390.1|3386.1|3389.1|3385.1|0
1611225600000|2021-01-21 10:40:00|3390.6|3385.6|3392.1|3388.1|3392.1|3388.1|3390.6|3385.6|0
1611225900000|2021-01-21 10:45:00|3392.6|3388.6|3392.6|3388.1|3392.6|3388.6|3391.6|3387.6|0
1611226200000|2021-01-21 10:50:00|3393.1|3388.6|3392.6|3388.6|3393.1|3389.1|3392.1|3387.6|0
1611226500000|2021-01-21 10:55:00|3393.1|3389.1|3393.1|3388.6|3393.1|3389.1|3393.1|3388.1|0
1611226800000|2021-01-21 11:00:00|3392.6|3388.1|3392.6|3388.6|3392.6|3388.6|3392.1|3388.1|0
1611227100000|2021-01-21 11:05:00|3393.1|3388.1|3390.6|3386.1|3393.1|3388.1|3390.6|3386.1|0
1611227400000|2021-01-21 11:10:00|3391.1|3386.6|3391.1|3387.1|3391.1|3387.1|3391.1|3386.1|0
1611227700000|2021-01-21 11:15:00|3391.6|3387.6|3393.1|3389.1|3393.1|3389.1|3391.6|3387.6|0
1611228000000|2021-01-21 11:20:00|3393.6|3389.6|3393.1|3388.6|3393.6|3390.1|3393.1|3388.6|0
1611228300000|2021-01-21 11:25:00|3393.6|3389.1|3393.6|3390.1|3393.6|3390.6|3393.1|3389.1|0
1611228600000|2021-01-21 11:30:00|3393.1|3389.6|3393.1|3389.1|3393.6|3390.1|3393.1|3389.1|0
1611228900000|2021-01-21 11:35:00|3392.1|3389.6|3391.1|3387.1|3392.1|3389.6|3391.1|3387.1|0
1611229200000|2021-01-21 11:40:00|3390.1|3386.6|3390.6|3386.6|3390.6|3386.6|3390.1|3385.6|0
1611229500000|2021-01-21 11:45:00|3391.1|3388.6|3392.1|3388.1|3392.1|3388.6|3390.6|3386.6|3
1611229800000|2021-01-21 11:50:00|3392.6|3388.6|3393.6|3389.1|3393.6|3390.6|3392.6|3388.6|0
1611230100000|2021-01-21 11:55:00|3393.1|3388.6|3393.6|3390.1|3393.6|3390.1|3392.1|3388.1|0
1611230400000|2021-01-21 12:00:00||3384.1||3390.6||3390.6||3384.1|0
1611230700000|2021-01-21 12:05:00|3395.1|3391.1|3394.1|3390.1|3396.1|3392.1|3393.6|3389.6|1
1611231000000|2021-01-21 12:10:00||3389.6||3389.6||3390.1||3389.6|0
1611231300000|2021-01-21 12:15:00|3393.6|3389.1|3392.1|3387.6|3393.6|3389.6|3392.1|3387.6|0
1611231600000|2021-01-21 12:20:00|3391.6|3387.1|3391.6|3387.1|3392.1|3388.1|3391.1|3387.1|0
1611231900000|2021-01-21 12:25:00|3392.1|3387.6|3390.6|3386.6|3392.1|3387.6|3390.6|3386.1|0
1611232200000|2021-01-21 12:30:00|3391.1|3386.1|3391.6|3387.1|3392.1|3387.6|3391.1|3386.1|0
1611232500000|2021-01-21 12:35:00|3391.1|3387.6|3390.6|3386.1|3392.1|3388.1|3390.6|3386.1|0
1611232800000|2021-01-21 12:40:00|3390.1|3385.6|3392.6|3382.1|3392.6|3386.1|3388.6|3381.6|0
1611233100000|2021-01-21 12:45:00|3391.6|3382.6|3387.1|3383.1|3391.6|3386.1|3387.1|3382.1|0
1611233400000|2021-01-21 12:50:00|3387.6|3382.1|3386.6|3382.6|3388.1|3383.6|3386.1|3381.1|5
1611233700000|2021-01-21 12:55:00|3387.1|3382.1|3387.1|3383.1|3387.6|3383.6|3387.1|3382.1|0
1611234000000|2021-01-21 13:00:00|3386.6|3382.6|3388.1|3384.1|3388.6|3384.6|3386.1|3382.1|0
1611234300000|2021-01-21 13:05:00|3388.6|3384.6|3388.6|3385.1|3388.6|3385.1|3388.1|3384.6|0
1611234600000|2021-01-21 13:10:00|3389.1|3384.6|3387.6|3383.6|3389.1|3385.1|3387.6|3383.6|0
1611234900000|2021-01-21 13:15:00|3386.6|3383.1|3385.1|3380.6|3387.1|3383.1|3384.6|3380.1|0
1611235200000|2021-01-21 13:20:00|3385.6|3381.1|3384.6|3380.1|3385.6|3381.6|3383.6|3379.6|0
1611235500000|2021-01-21 13:25:00|3385.1|3380.6|3388.6|3379.1|3389.1|3381.6|3384.6|3378.6|0
1611235800000|2021-01-21 13:30:00|3388.1|3378.6|3385.1|3381.1|3388.1|3382.1|3384.6|3378.6|0
1611236100000|2021-01-21 13:35:00|3384.1|3380.6|3383.1|3379.1|3384.6|3380.6|3382.6|3378.6|0
1611236400000|2021-01-21 13:40:00|3383.6|3379.6|3382.6|3378.6|3385.1|3382.1|3382.6|3378.6|1
1611236700000|2021-01-21 13:45:00|3383.1|3379.1|3384.1|3379.6|3384.1|3380.1|3382.6|3378.1|0
1611237000000|2021-01-21 13:50:00|3383.6|3380.1|3382.6|3378.6|3384.6|3380.1|3382.1|3378.1|0
1611237300000|2021-01-21 13:55:00|3383.1|3379.1|3385.1|3381.1|3385.6|3381.6|3383.1|3379.1|0
1611237600000|2021-01-21 14:00:00|3384.6|3380.6|3384.6|3380.6|3385.6|3381.6|3384.6|3380.1|0
1611237900000|2021-01-21 14:05:00|3384.1|3380.1|3384.1|3379.6|3384.6|3380.6|3383.6|3379.6|0
1611238200000|2021-01-21 14:10:00|3383.6|3380.1|3386.1|3382.1|3386.6|3382.1|3383.1|3380.1|0
1611238500000|2021-01-21 14:15:00|3386.6|3382.6|3387.1|3383.1|3387.6|3383.6|3386.6|3382.6|0
1611238800000|2021-01-21 14:20:00|3386.1|3382.6|3386.1|3381.6|3386.1|3382.6|3386.1|3381.6|0
1611239100000|2021-01-21 14:25:00|3385.6|3381.1|3386.1|3381.6|3386.6|3382.6|3384.6|3380.1|0
1611239400000|2021-01-21 14:30:00|3386.6|3382.1|3383.6|3379.6|3387.1|3383.1|3382.1|3377.6|1
1611239700000|2021-01-21 14:35:00|3384.1|3380.1|3384.6|3380.1|3386.6|3382.6|3383.6|3379.6|9
1611240000000|2021-01-21 14:40:00|3384.1|3379.6|3383.6|3379.6|3384.6|3380.1|3382.1|3378.1|0
1611240300000|2021-01-21 14:45:00|3384.1|3380.1|3388.6|3384.6|3388.6|3384.6|3384.1|3379.6|0
1611240600000|2021-01-21 14:50:00|3388.1|3384.1|3382.1|3378.1|3388.1|3384.6|3381.6|3377.1|0
1611240900000|2021-01-21 14:55:00|3381.1|3377.6|3385.6|3379.1|3386.1|3379.1|3381.1|3376.6|0
1611241200000|2021-01-21 15:00:00|3386.1|3380.1|3387.6|3383.1|3387.6|3383.1|3386.1|3380.1|0
1611241500000|2021-01-21 15:05:00|3387.1|3382.6|3384.6|3380.6|3387.1|3382.6|3384.6|3380.1|0
1611241800000|2021-01-21 15:10:00|3385.1|3381.6|3390.6|3386.6|3390.6|3386.6|3385.1|3381.6|0
1611242100000|2021-01-21 15:15:00|3391.1|3387.1|3393.1|3388.6|3393.1|3389.1|3391.1|3387.1|0
1611242400000|2021-01-21 15:20:00|3392.6|3388.1|3388.6|3384.6|3392.6|3388.1|3388.6|3384.6|0
1611242700000|2021-01-21 15:25:00|3388.1|3384.1|3388.6|3384.6|3389.1|3385.1|3388.1|3383.6|0
1611243000000|2021-01-21 15:30:00|3389.1|3384.1|3390.1|3386.1|3390.1|3386.1|3388.1|3384.1|0
1611243300000|2021-01-21 15:35:00|3389.6|3385.6|3388.1|3384.1|3390.1|3386.1|3387.6|3383.6|0
1611243600000|2021-01-21 15:40:00|3387.6|3383.6|3388.1|3383.6|3388.6|3384.6|3387.6|3383.6|0
1611243900000|2021-01-21 15:45:00|3388.6|3384.1|3388.6|3384.6|3389.6|3385.1|3387.6|3383.6|0
1611244200000|2021-01-21 15:50:00|3388.1|3384.1|3386.6|3382.1|3388.1|3384.1|3386.1|3381.6|2
1611244500000|2021-01-21 15:55:00|3387.1|3383.1|3387.1|3383.1|3388.1|3383.1|3387.1|3383.1|0
1611244800000|2021-01-21 16:00:00|3387.6|3382.6|3387.6|3383.1|3388.6|3384.1|3387.6|3382.6|0
1611245100000|2021-01-21 16:05:00|3387.1|3383.6|3388.1|3383.6|3388.1|3384.1|3387.1|3383.1|0
1611245400000|2021-01-21 16:10:00|3387.6|3383.1|3386.1|3382.1|3387.6|3383.1|3385.1|3381.1|0
1611245700000|2021-01-21 16:15:00|3385.6|3381.6|3386.6|3382.6|3387.1|3383.1|3384.6|3380.6|1
1611246000000|2021-01-21 16:20:00|3387.1|3383.1|3388.1|3385.1|3388.1|3385.1|3386.6|3382.6|0
1611246300000|2021-01-21 16:25:00|3387.6|3383.6|3389.1|3379.6|3389.1|3385.1|3387.6|3377.1|2
1611246600000|2021-01-21 16:30:00|3396.1|3379.1|3390.1|3375.6|3396.1|3379.1|3384.6|3372.1|0
1611246900000|2021-01-21 16:35:00|3389.6|3376.6|3398.1|3366.1|3400.1|3376.6|3387.1|3361.6|0
1611247200000|2021-01-21 16:40:00||3361.6||3361.6||3366.6||3361.6|0
1611248100000|2021-01-21 16:55:00|3401.1|3363.1|3401.1|3366.6|3401.1|3368.6|3401.1|3363.1|0
1611248400000|2021-01-21 17:00:00|3399.6|3364.6|3398.1|3364.6|3399.6|3364.6|3398.1|3364.6|0
1611249000000|2021-01-21 17:10:00|3396.6|3361.6|3394.1|3363.1|3396.6|3363.1|3394.1|3361.6|0
1611249300000|2021-01-21 17:15:00||3358.6||3358.6||3358.6||3358.6|0
1611249600000|2021-01-21 17:20:00|3395.1|3359.6|3394.1|3360.6|3395.1|3360.6|3393.1|3355.6|0
1611249900000|2021-01-21 17:25:00|3395.1|3361.1|3395.1|3361.1|3395.1|3361.1|3395.1|3361.1|0
1611250200000|2021-01-21 17:30:00||3358.6||3362.1||3362.1||3358.6|0
1611250500000|2021-01-21 17:35:00|3401.6|3354.6|3401.6|3362.6|3401.6|3362.6|3401.6|3354.6|0
1611250800000|2021-01-21 17:40:00|3408.6|3355.6|3400.6|3364.6|3408.6|3365.1|3400.6|3349.1|0
1611251100000|2021-01-21 17:45:00|3400.1|3365.1|3400.1|3365.1|3400.1|3365.1|3400.1|3357.6|0
1611251400000|2021-01-21 17:50:00||3357.6||3358.1||3358.1||3357.6|0
1611251700000|2021-01-21 17:55:00|3399.6|3350.6|3399.6|3358.6|3399.6|3358.6|3399.6|3350.6|0
1611252000000|2021-01-21 18:00:00|3399.1|3351.1|3399.1|3359.1|3399.1|3359.1|3399.1|3351.1|0
1611252600000|2021-01-21 18:10:00||3368.6||3369.1||3369.1||3368.6|0
1611252900000|2021-01-21 18:15:00|3432.1|3369.6|3398.6|3369.1|3432.1|3369.6|3398.6|3369.1|0
1611253200000|2021-01-21 18:20:00|3432.1||3398.1||3432.1||3398.1||0
1611254100000|2021-01-21 18:35:00|3432.1||3397.6||3432.1||3397.6||0
1611254700000|2021-01-21 18:45:00||3368.6||3368.6||3368.6||3368.6|0
1611255300000|2021-01-21 18:55:00|3405.1||3396.1||3405.1||3396.1||0
1611255600000|2021-01-21 19:00:00|3403.6||3395.6||3403.6||3395.6||0
1611255900000|2021-01-21 19:05:00|3402.1||3402.1||3402.1||3402.1||0
1611257100000|2021-01-21 19:25:00|3436.1||3401.6||3436.1||3401.6||0
1611257400000|2021-01-21 19:30:00|3409.1||3401.1||3409.1||3401.1||0
1611257700000|2021-01-21 19:35:00|3436.1||3400.6||3436.1||3400.6||0
1611258300000|2021-01-21 19:45:00|3436.1||3400.1||3436.1||3400.1||0
1611259500000|2021-01-21 20:05:00|3407.6||3399.6||3407.6||3399.6||0
1611260100000|2021-01-21 20:15:00|3399.1||3399.1||3399.1||3399.1||0
1611260400000|2021-01-21 20:20:00|3436.1||3405.1||3436.1||3398.6||0
1611260700000|2021-01-21 20:25:00|3436.1||3404.6||3436.1||3404.6||0
1611261000000|2021-01-21 20:30:00|3436.1||3404.1||3436.1||3404.1||0
1611261300000|2021-01-21 20:35:00|3438.6||3401.1||3438.6||3401.1||0
1611261600000|2021-01-21 20:40:00|3408.6||3402.6||3408.6||3402.6||0
1611261900000|2021-01-21 20:45:00|3409.6|3369.1|3404.1|3369.1|3409.6|3369.1|3404.1|3369.1|0
1611262500000|2021-01-21 20:55:00|3405.1||3405.1||3405.1||3405.1||0
1611298800000|2021-01-22 07:00:00|3403.1|3369.6|3404.1|3369.1|3404.1|3369.6|3401.6|3369.1|0
1611300600000|2021-01-22 07:30:00||3368.6||3368.6||3369.1||3368.6|0
1611300900000|2021-01-22 07:35:00||3358.6||3358.6||3358.6||3358.6|0
1611302100000|2021-01-22 07:55:00|3403.6|3359.1|3387.1|3361.1|3403.6|3369.1|3387.1|3359.1|0
1611302400000|2021-01-22 08:00:00|3386.6|3362.1|3381.1|3376.6|3403.6|3377.1|3378.1|3359.1|0
1611302700000|2021-01-22 08:05:00|3381.6|3377.1|3375.1|3371.1|3382.1|3377.6|3374.1|3369.6|2
1611303000000|2021-01-22 08:10:00|3374.6|3370.6|3366.6|3362.1|3374.6|3370.6|3366.6|3362.1|9
1611303300000|2021-01-22 08:15:00|3367.6|3362.6|3356.1|3351.6|3367.6|3363.1|3356.1|3351.6|1
1611303600000|2021-01-22 08:20:00|3356.6|3352.1|3351.6|3347.1|3356.6|3352.1|3350.6|3346.1|1
1611303900000|2021-01-22 08:25:00|3351.1|3346.6|3351.6|3347.1|3355.6|3351.1|3350.1|3345.6|3
1611304200000|2021-01-22 08:30:00|3351.1|3346.6|3355.1|3350.6|3355.1|3350.6|3350.1|3345.6|0
1611304500000|2021-01-22 08:35:00|3354.6|3350.1|3359.6|3355.1|3359.6|3355.1|3354.1|3349.6|2
1611304800000|2021-01-22 08:40:00|3360.1|3354.6|3365.1|3360.6|3365.1|3360.6|3359.1|3354.6|0
1611305100000|2021-01-22 08:45:00|3364.6|3360.1|3367.6|3363.1|3369.1|3364.6|3364.1|3359.6|0
1611305400000|2021-01-22 08:50:00|3367.1|3362.6|3367.6|3363.1|3368.1|3363.6|3365.1|3361.1|0
1611305700000|2021-01-22 08:55:00|3367.1|3362.6|3371.8|3367.3|3371.8|3367.3|3367.1|3362.6|2
1611306000000|2021-01-22 09:00:00|3372.3|3367.8|3372.8|3368.3|3373.3|3368.8|3370.8|3367.3|0
1611306300000|2021-01-22 09:05:00|3373.3|3368.8|3374.8|3370.3|3374.8|3370.3|3371.8|3367.3|0
1611306600000|2021-01-22 09:10:00|3375.3|3370.8|3372.8|3368.3|3377.3|3372.8|3371.8|3367.3|0
1611306900000|2021-01-22 09:15:00|3373.3|3368.8|3370.8|3367.3|3373.3|3368.8|3370.3|3367.3|0
1611307200000|2021-01-22 09:20:00|3371.3|3367.8|3371.8|3367.3|3372.3|3367.8|3370.3|3367.3|0
1611307500000|2021-01-22 09:25:00|3371.3|3364.8|3370.8|3366.8|3371.3|3366.8|3369.3|3364.8|4
1611307800000|2021-01-22 09:30:00|3370.3|3366.3|3366.3|3361.8|3370.8|3366.3|3365.8|3361.3|0
1611308100000|2021-01-22 09:35:00|3366.8|3361.3|3368.3|3364.3|3369.3|3365.3|3364.8|3360.3|1
1611308400000|2021-01-22 09:40:00|3367.8|3363.8|3362.8|3358.3|3367.8|3363.8|3362.8|3358.3|0
1611308700000|2021-01-22 09:45:00|3362.3|3357.8|3362.8|3358.8|3363.8|3359.3|3360.8|3356.3|0
1611309000000|2021-01-22 09:50:00|3363.3|3358.3|3362.8|3358.8|3363.3|3358.8|3362.8|3358.3|0
1611309300000|2021-01-22 09:55:00|3362.3|3358.3|3361.3|3357.3|3362.3|3358.3|3360.8|3356.3|0
1611309600000|2021-01-22 10:00:00|3360.8|3356.8|3358.8|3354.3|3361.3|3356.8|3358.8|3354.3|0
1611309900000|2021-01-22 10:05:00|3358.3|3353.8|3355.8|3351.3|3358.3|3354.3|3355.3|3351.3|2
1611310200000|2021-01-22 10:10:00|3356.3|3351.8|3355.3|3350.8|3356.3|3352.3|3355.3|3350.8|0
1611310500000|2021-01-22 10:15:00|3355.8|3351.3|3354.3|3350.3|3356.8|3352.3|3353.8|3349.8|0
1611310800000|2021-01-22 10:20:00|3354.8|3349.8|3355.3|3350.8|3356.8|3352.3|3354.8|3349.8|1
1611311100000|2021-01-22 10:25:00|3355.8|3351.3|3358.3|3354.3|3358.3|3354.3|3355.8|3351.3|0
1611311400000|2021-01-22 10:30:00|3357.8|3352.8|3356.3|3352.3|3357.8|3353.3|3356.3|3352.3|1
1611311700000|2021-01-22 10:35:00|3355.8|3351.8|3355.3|3350.8|3356.3|3352.3|3354.3|3350.3|1
1611312000000|2021-01-22 10:40:00|3354.8|3350.3|3355.8|3351.8|3356.3|3351.8|3354.8|3350.3|0
1611312300000|2021-01-22 10:45:00|3356.3|3352.3|3356.3|3351.8|3356.8|3352.8|3354.8|3350.8|0
1611312600000|2021-01-22 10:50:00|3355.3|3352.3|3353.8|3349.8|3355.3|3352.3|3352.8|3348.8|0
1611312900000|2021-01-22 10:55:00|3354.3|3350.3|3353.8|3349.8|3354.8|3350.3|3352.8|3348.8|0
1611313200000|2021-01-22 11:00:00|3354.3|3350.3|3357.3|3353.3|3357.3|3353.3|3353.8|3350.3|0
1611313500000|2021-01-22 11:05:00|3357.8|3353.8|3356.3|3351.8|3357.8|3353.8|3355.8|3351.3|0
1611313800000|2021-01-22 11:10:00|3355.8|3351.3|3353.3|3348.8|3356.3|3351.8|3353.3|3348.8|0
1611314100000|2021-01-22 11:15:00|3352.3|3348.3|3351.3|3346.8|3352.8|3348.3|3350.3|3346.3|0
1611314400000|2021-01-22 11:20:00|3351.8|3347.3|3350.3|3346.3|3352.3|3347.8|3350.3|3346.3|0
1611314700000|2021-01-22 11:25:00|3349.8|3345.8|3351.3|3346.8|3351.3|3347.3|3349.3|3344.8|1
1611315000000|2021-01-22 11:30:00|3350.3|3346.3|3350.8|3346.3|3350.8|3346.3|3349.3|3345.3|0
1611315300000|2021-01-22 11:35:00|3350.3|3346.8|3349.8|3345.8|3351.8|3347.3|3349.8|3345.8|0
1611315600000|2021-01-22 11:40:00|3350.3|3346.3|3349.8|3345.8|3350.3|3346.3|3349.3|3345.3|0
1611315900000|2021-01-22 11:45:00|3350.3|3346.3|3347.8|3343.8|3350.3|3346.3|3347.8|3343.3|0
1611316200000|2021-01-22 11:50:00|3348.3|3344.3|3349.8|3345.8|3349.8|3345.8|3347.8|3344.3|0
1611316500000|2021-01-22 11:55:00|3350.3|3346.3|3352.3|3347.8|3352.3|3348.3|3349.8|3345.8|0
1611316800000|2021-01-22 12:00:00|3353.8|3347.3|3350.3|3345.8|3373.3|3347.3|3350.3|3341.3|0
1611317100000|2021-01-22 12:05:00|3349.8|3345.3|3351.3|3346.8|3352.3|3348.3|3349.3|3345.3|0
1611317400000|2021-01-22 12:10:00|3350.8|3347.3|3352.3|3347.8|3352.8|3348.3|3350.8|3346.8|0
1611317700000|2021-01-22 12:15:00|3352.8|3348.3|3353.3|3348.8|3353.8|3349.3|3352.3|3347.8|2
1611318000000|2021-01-22 12:20:00|3353.8|3349.3|3353.3|3348.8|3353.8|3349.3|3353.3|3348.8|0
1611318300000|2021-01-22 12:25:00|3352.8|3348.3|3354.8|3350.8|3354.8|3350.8|3352.3|3348.3|0
1611318600000|2021-01-22 12:30:00|3355.3|3351.3|3353.3|3348.8|3355.3|3351.3|3353.3|3348.8|0
1611318900000|2021-01-22 12:35:00|3352.3|3349.3|3352.8|3348.8|3353.3|3349.3|3352.3|3348.3|0
1611319200000|2021-01-22 12:40:00|3353.3|3348.3|3353.8|3349.8|3353.8|3349.8|3351.8|3347.8|0
1611319500000|2021-01-22 12:45:00|3353.3|3349.3|3353.8|3349.8|3354.3|3350.3|3353.3|3349.3|0
1611319800000|2021-01-22 12:50:00|3354.3|3350.3|3354.3|3349.8|3354.3|3350.3|3353.8|3349.3|0
1611320100000|2021-01-22 12:55:00|3354.8|3350.3|3354.3|3350.8|3355.8|3351.8|3354.3|3350.3|0
1611320400000|2021-01-22 13:00:00|3354.8|3350.3|3355.3|3350.3|3355.3|3350.8|3354.3|3350.3|0
1611320700000|2021-01-22 13:05:00|3354.8|3350.8|3355.8|3351.8|3355.8|3351.8|3354.3|3350.3|0
1611321000000|2021-01-22 13:10:00|3356.3|3352.3|3356.3|3351.8|3356.8|3352.8|3355.8|3351.8|0
1611321300000|2021-01-22 13:15:00|3355.8|3351.3|3357.8|3353.8|3358.3|3353.8|3355.8|3351.3|0
1611321600000|2021-01-22 13:20:00|3358.3|3354.3|3357.8|3353.3|3358.8|3354.8|3357.8|3353.3|0
1611321900000|2021-01-22 13:25:00|3356.8|3353.8|3357.8|3353.8|3357.8|3353.8|3356.8|3352.8|0
1611322200000|2021-01-22 13:30:00|3356.8|3353.3|3357.3|3353.3|3357.8|3353.8|3356.8|3352.8|1
1611322500000|2021-01-22 13:35:00|3356.3|3352.8|3355.3|3350.8|3356.8|3353.3|3355.3|3350.8|0
1611322800000|2021-01-22 13:40:00|3354.3|3350.3|3358.8|3354.8|3359.8|3355.8|3354.3|3350.3|0
1611323100000|2021-01-22 13:45:00|3359.3|3355.3|3359.8|3357.3|3360.8|3357.3|3359.3|3355.3|0
1611323400000|2021-01-22 13:50:00|3361.3|3357.8|3362.3|3357.8|3363.8|3359.3|3361.3|3357.3|2
1611323700000|2021-01-22 13:55:00|3362.8|3358.3|3361.8|3357.8|3362.8|3358.8|3360.8|3356.8|0
1611324000000|2021-01-22 14:00:00|3362.3|3357.3|3362.8|3358.3|3363.3|3358.8|3360.8|3356.8|0
1611324300000|2021-01-22 14:05:00|3363.3|3358.8|3364.3|3360.3|3364.3|3360.8|3363.3|3358.8|0
1611324600000|2021-01-22 14:10:00|3364.8|3359.8|3363.3|3358.8|3364.8|3360.8|3362.8|3358.8|0
1611324900000|2021-01-22 14:15:00|3362.3|3358.3|3363.3|3359.3|3363.3|3359.3|3362.3|3358.3|0
1611325200000|2021-01-22 14:20:00|3362.3|3358.8|3364.3|3359.8|3364.3|3360.3|3361.3|3357.3|2
1611325500000|2021-01-22 14:25:00|3363.8|3360.3|3365.3|3361.3|3365.8|3361.3|3363.3|3359.3|0
1611325800000|2021-01-22 14:30:00|3365.8|3361.8|3363.3|3359.8|3367.8|3363.8|3362.8|3358.8|1
1611326100000|2021-01-22 14:35:00|3364.3|3360.3|3367.3|3363.3|3368.3|3364.3|3363.8|3359.8|2
1611326400000|2021-01-22 14:40:00|3366.3|3362.8|3367.8|3359.8|3369.3|3362.8|3364.3|3359.3|0
1611326700000|2021-01-22 14:45:00|3368.3|3360.3|3371.8|3367.8|3371.8|3368.3|3368.3|3360.3|0
1611327000000|2021-01-22 14:50:00|3372.3|3368.3|3376.3|3371.8|3376.3|3372.3|3371.8|3367.8|1
1611327300000|2021-01-22 14:55:00|3376.8|3372.3|3382.3|3372.3|3382.8|3375.8|3376.3|3371.8|0
1611327600000|2021-01-22 15:00:00|3381.8|3372.8|3376.3|3372.8|3381.8|3375.8|3376.3|3371.8|6
1611327900000|2021-01-22 15:05:00|3376.8|3372.3|3374.8|3370.8|3377.8|3373.3|3374.3|3370.8|0
1611328200000|2021-01-22 15:10:00|3375.3|3371.3|3374.3|3370.3|3375.8|3371.8|3373.8|3369.8|0
1611328500000|2021-01-22 15:15:00|3374.8|3370.8|3375.8|3371.3|3375.8|3371.8|3374.3|3370.3|0
1611328800000|2021-01-22 15:20:00|3376.3|3371.8|3375.8|3371.8|3377.8|3373.3|3375.8|3371.8|0
1611329100000|2021-01-22 15:25:00|3375.3|3371.3|3371.8|3369.3|3375.3|3371.3|3371.8|3369.3|5
1611329400000|2021-01-22 15:30:00|3373.3|3369.8|3375.8|3371.3|3376.8|3372.8|3373.3|3369.8|8
1611329700000|2021-01-22 15:35:00|3376.3|3371.8|3378.8|3374.8|3379.3|3374.8|3376.3|3371.8|0
1611330000000|2021-01-22 15:40:00|3379.3|3375.3|3382.3|3378.3|3382.3|3378.3|3379.3|3375.3|0
1611330300000|2021-01-22 15:45:00|3382.8|3378.8|3381.3|3377.3|3382.8|3378.8|3380.8|3376.8|0
1611330600000|2021-01-22 15:50:00|3380.3|3376.8|3382.3|3377.8|3382.3|3378.3|3380.3|3376.3|0
1611330900000|2021-01-22 15:55:00|3381.8|3377.3|3379.3|3375.3|3381.8|3377.3|3379.3|3375.3|0
1611331200000|2021-01-22 16:00:00|3379.8|3375.8|3380.3|3375.8|3380.3|3376.3|3379.8|3375.3|0
1611331500000|2021-01-22 16:05:00|3380.8|3376.3|3379.3|3375.3|3380.8|3376.8|3379.3|3375.3|1
1611331800000|2021-01-22 16:10:00|3379.8|3374.8|3378.8|3374.8|3379.8|3375.8|3378.8|3374.8|1
1611332100000|2021-01-22 16:15:00|3378.3|3374.3|3377.8|3373.3|3378.3|3374.3|3377.8|3373.3|0
1611332400000|2021-01-22 16:20:00|3377.3|3372.8|3376.8|3372.3|3377.3|3372.8|3374.8|3372.3|4
1611332700000|2021-01-22 16:25:00|3375.8|3371.8|3379.3|3367.8|3383.8|3372.8|3375.8|3363.8|0
1611333000000|2021-01-22 16:30:00|3378.8|3367.3|3386.8|3367.8|3387.3|3370.8|3376.3|3361.8|0
1611333300000|2021-01-22 16:35:00|3387.3|3368.3|3390.3|3367.8|3390.3|3369.8|3387.3|3362.8|0
1611333600000|2021-01-22 16:40:00|3389.8|3360.8|3389.8|3366.8|3389.8|3366.8|3389.8|3360.8|0
1611333900000|2021-01-22 16:45:00|3390.3|3359.8|3390.3|3368.3|3390.3|3368.3|3390.3|3353.3|0
1611334200000|2021-01-22 16:50:00||3353.3||3369.8||3369.8||3353.3|0
1611334800000|2021-01-22 17:00:00||3353.8||3370.8||3370.8||3353.8|0
1611335100000|2021-01-22 17:05:00||3353.8||3364.3||3364.3||3353.8|0
1611336600000|2021-01-22 17:30:00||3353.3||3365.3||3365.3||3353.3|0
1611336900000|2021-01-22 17:35:00||3353.3||3365.8||3365.8||3353.3|0
1611337200000|2021-01-22 17:40:00||3353.3||3353.3||3372.8||3353.3|0
1611338100000|2021-01-22 17:55:00|3400.3||3399.8||3400.3||3399.8||0
1611348900000|2021-01-22 20:55:00|3400.3||3400.3||3400.3||3400.3||0
1611558000000|2021-01-25 07:00:00|3400.3|3363.3|3399.8|3343.3|3400.3|3367.8|3399.8|3342.3|0
1611558600000|2021-01-25 07:10:00||3366.8||3366.8||3366.8||3366.8|0
1611559500000|2021-01-25 07:25:00|3445.3|3398.3|3425.8|3367.3|3699.8|3398.3|3425.3|3366.8|1
1611559800000|2021-01-25 07:30:00|3404.8|3366.8|3405.8|3367.3|3425.8|3400.8|3402.8|3366.8|2
1611560400000|2021-01-25 07:40:00|3402.8||3402.8||3402.8||3402.8||0
1611560700000|2021-01-25 07:45:00||3367.8||3373.8||3373.8||3367.8|0
1611561300000|2021-01-25 07:55:00|3423.8|3400.8|3413.8|3381.3|3424.3|3400.8|3406.8|3373.8|2
1611561600000|2021-01-25 08:00:00|3412.8|3374.3|3398.3|3393.8|3412.8|3394.3|3393.3|3374.3|5
1611561900000|2021-01-25 08:05:00|3398.8|3393.3|3397.3|3392.3|3399.8|3395.3|3394.8|3390.3|2
1611562200000|2021-01-25 08:10:00|3396.8|3392.8|3395.8|3391.3|3398.8|3394.3|3395.8|3391.3|0
1611562500000|2021-01-25 08:15:00|3395.3|3390.8|3398.3|3393.8|3398.8|3394.3|3395.3|3390.8|1
1611562800000|2021-01-25 08:20:00|3397.8|3393.3|3395.3|3390.8|3397.8|3393.3|3393.8|3389.3|0
1611563100000|2021-01-25 08:25:00|3395.8|3391.3|3399.3|3386.3|3400.8|3393.3|3392.3|3385.8|0
1611563400000|2021-01-25 08:30:00|3398.8|3389.3|3393.8|3389.3|3398.8|3392.8|3393.8|3388.8|2
1611563700000|2021-01-25 08:35:00|3394.3|3389.8|3392.3|3387.8|3395.3|3390.8|3390.8|3387.3|1
1611564000000|2021-01-25 08:40:00|3391.8|3387.3|3389.3|3384.8|3393.3|3388.3|3389.3|3384.8|0
1611564300000|2021-01-25 08:45:00|3388.8|3384.3|3386.8|3382.3|3389.3|3384.8|3384.8|3382.3|0
1611564600000|2021-01-25 08:50:00|3387.3|3382.8|3389.3|3384.8|3391.3|3386.8|3385.8|3382.3|1
1611564900000|2021-01-25 08:55:00|3388.8|3384.3|3390.8|3386.3|3391.3|3386.3|3387.8|3384.3|0
1611565200000|2021-01-25 09:00:00|3391.3|3385.8|3390.8|3386.8|3392.3|3387.8|3390.3|3385.8|0
1611565500000|2021-01-25 09:05:00|3391.3|3387.3|3393.3|3388.3|3393.3|3388.8|3391.3|3387.3|1
1611565800000|2021-01-25 09:10:00|3392.8|3388.8|3392.8|3388.8|3394.3|3389.8|3391.8|3387.8|0
1611566100000|2021-01-25 09:15:00|3391.8|3388.3|3391.3|3387.8|3392.8|3388.3|3391.3|3387.8|0
1611566400000|2021-01-25 09:20:00|3390.8|3386.3|3386.8|3382.8|3391.3|3386.3|3386.3|3382.3|1
1611566700000|2021-01-25 09:25:00|3387.3|3383.3|3388.8|3384.3|3389.8|3385.3|3386.3|3382.3|0
1611567000000|2021-01-25 09:30:00|3389.3|3384.8|3389.8|3385.3|3389.8|3385.3|3388.8|3384.3|0
1611567300000|2021-01-25 09:35:00|3389.3|3384.8|3389.8|3385.8|3391.3|3386.8|3389.3|3384.8|0
1611567600000|2021-01-25 09:40:00|3390.3|3385.3|3390.8|3386.3|3391.3|3386.8|3389.8|3385.3|0
1611567900000|2021-01-25 09:45:00|3389.8|3386.8|3388.8|3384.8|3390.8|3386.8|3388.8|3384.3|0
1611568200000|2021-01-25 09:50:00|3389.3|3385.3|3392.3|3387.8|3392.3|3387.8|3389.3|3385.3|0
1611568500000|2021-01-25 09:55:00|3392.8|3388.3|3394.3|3389.8|3394.3|3389.8|3392.3|3388.3|0
1611568800000|2021-01-25 10:00:00|3393.8|3390.3|3396.3|3391.8|3396.8|3392.3|3393.8|3389.8|0
1611569100000|2021-01-25 10:05:00|3396.8|3392.3|3396.3|3391.8|3397.3|3392.8|3395.8|3391.3|0
1611569400000|2021-01-25 10:10:00|3395.8|3391.3|3394.8|3390.3|3395.8|3391.3|3394.3|3389.8|0
1611569700000|2021-01-25 10:15:00|3395.3|3391.3|3395.3|3392.3|3395.8|3392.3|3394.3|3390.8|1
1611570000000|2021-01-25 10:20:00|3394.8|3392.8|3393.3|3389.8|3394.8|3392.8|3393.3|3389.3|0
1611570300000|2021-01-25 10:25:00|3393.8|3389.3|3393.8|3389.8|3394.8|3390.3|3393.3|3389.3|0
1611570600000|2021-01-25 10:30:00|3394.3|3390.3|3394.8|3390.3|3395.3|3390.8|3393.8|3389.8|0
1611570900000|2021-01-25 10:35:00|3394.3|3389.8|3397.3|3392.8|3397.3|3392.8|3394.3|3389.8|0
1611571200000|2021-01-25 10:40:00|3397.8|3393.3|3400.8|3396.3|3401.3|3396.8|3397.8|3393.3|0
1611571500000|2021-01-25 10:45:00|3400.3|3395.8|3399.8|3395.8|3400.8|3396.3|3399.3|3394.8|0
1611571800000|2021-01-25 10:50:00|3399.3|3395.3|3399.8|3395.8|3400.3|3396.3|3398.3|3394.3|0
1611572100000|2021-01-25 10:55:00|3399.3|3395.3|3400.8|3396.8|3401.3|3397.3|3399.3|3395.3|0
1611572400000|2021-01-25 11:00:00|3400.3|3396.3|3399.8|3396.8|3400.3|3396.8|3399.8|3395.8|0
1611572700000|2021-01-25 11:05:00|3400.3||3399.8||3400.8||3399.8||0
1611573000000|2021-01-25 11:10:00|3400.3|3397.3|3403.3|3399.3|3403.3|3399.8|3400.3|3396.8|1
1611573300000|2021-01-25 11:15:00|3402.8|3398.8|3403.3|3398.8|3403.3|3398.8|3402.3|3398.3|0
1611573600000|2021-01-25 11:20:00|3403.8|3399.8|3401.3|3396.8|3403.8|3399.8|3401.3|3396.3|0
1611573900000|2021-01-25 11:25:00|3400.8|3396.3|3399.8|3395.8|3400.8|3396.3|3399.3|3394.8|0
1611574200000|2021-01-25 11:30:00|3400.3|3395.3|3400.3|3395.8|3400.8|3396.3|3399.3|3395.3|1
1611574500000|2021-01-25 11:35:00|3399.8|3395.3|3397.8|3393.8|3400.3|3395.8|3397.3|3393.3|0
1611574800000|2021-01-25 11:40:00|3398.3|3393.3|3399.3|3395.3|3399.3|3395.3|3397.8|3393.3|0
1611575100000|2021-01-25 11:45:00|3398.8|3394.8|3397.3|3392.8|3399.3|3395.3|3394.8|3391.3|1
1611575400000|2021-01-25 11:50:00|3396.8|3392.3|3397.3|3392.8|3397.3|3392.8|3396.8|3392.3|0
1611575700000|2021-01-25 11:55:00|3396.8|3393.3|3396.8|3393.3|3397.3|3393.3|3393.8|3389.8|0
1611576000000|2021-01-25 12:00:00|3397.3|3383.3|3392.8|3388.3|3406.3|3390.8|3392.8|3383.3|1
1611576300000|2021-01-25 12:05:00|3392.3|3387.8|3390.8|3386.3|3393.8|3389.3|3390.8|3386.3|0
1611576600000|2021-01-25 12:10:00|3390.3|3385.8|3391.3|3386.8|3391.3|3386.8|3388.8|3384.3|1
1611576900000|2021-01-25 12:15:00|3390.8|3386.3|3392.3|3387.8|3392.8|3387.8|3390.3|3385.8|0
1611577200000|2021-01-25 12:20:00|3391.8|3387.3|3391.3|3387.3|3392.8|3388.8|3391.3|3387.3|0
1611577500000|2021-01-25 12:25:00|3390.8|3386.8|3389.8|3385.8|3391.3|3387.3|3387.8|3383.8|0
1611577800000|2021-01-25 12:30:00|3389.3|3385.3|3384.8|3380.8|3389.3|3385.3|3384.8|3380.8|0
1611578100000|2021-01-25 12:35:00|3384.3|3380.3|3381.8|3377.3|3384.3|3380.3|3380.3|3375.8|1
1611578400000|2021-01-25 12:40:00|3381.3|3376.8|3382.3|3377.8|3382.3|3377.8|3379.8|3375.3|0
1611578700000|2021-01-25 12:45:00|3381.8|3377.3|3379.8|3375.8|3382.3|3378.3|3379.8|3375.3|1
1611579000000|2021-01-25 12:50:00|3380.3|3375.3|3373.3|3368.8|3380.3|3375.8|3371.3|3367.3|6
1611579300000|2021-01-25 12:55:00|3372.8|3368.3|3373.3|3368.8|3373.3|3369.3|3370.3|3366.8|0
1611579600000|2021-01-25 13:00:00|3372.8|3368.3|3376.8|3372.3|3379.3|3375.3|3371.8|3367.3|0
1611579900000|2021-01-25 13:05:00|3376.3|3371.8|3367.8|3363.8|3376.3|3371.8|3367.8|3363.3|3
1611580200000|2021-01-25 13:10:00|3368.3|3363.3|3368.3|3364.3|3368.8|3364.8|3364.8|3360.8|0
1611580500000|2021-01-25 13:15:00|3368.8|3364.8|3368.3|3364.3|3370.3|3366.3|3367.3|3362.8|0
1611580800000|2021-01-25 13:20:00|3367.8|3363.8|3364.8|3360.3|3367.8|3363.8|3363.8|3359.8|2
1611581100000|2021-01-25 13:25:00|3364.3|3360.8|3363.8|3359.8|3368.8|3364.8|3363.8|3359.8|0
1611581400000|2021-01-25 13:30:00|3362.8|3359.3|3360.8|3356.3|3362.8|3359.3|3358.3|3354.3|0
1611581700000|2021-01-25 13:35:00|3361.3|3356.8|3360.3|3356.3|3362.8|3358.8|3360.3|3356.3|0
1611582000000|2021-01-25 13:40:00|3359.3|3355.8|3365.3|3361.3|3365.3|3361.3|3358.3|3353.8|0
1611582300000|2021-01-25 13:45:00|3365.8|3360.8|3368.8|3364.3|3368.8|3364.8|3365.3|3360.8|0
1611582600000|2021-01-25 13:50:00|3367.8|3363.8|3366.3|3361.8|3395.8|3364.8|3366.3|3348.8|0
1611582900000|2021-01-25 13:55:00|3366.8|3362.3|3364.8|3360.3|3367.8|3363.3|3363.8|3359.3|0
1611583200000|2021-01-25 14:00:00|3365.3|3360.8|3367.8|3363.8|3367.8|3363.8|3365.3|3360.8|0
1611583500000|2021-01-25 14:05:00|3368.3|3363.3|3366.3|3362.3|3368.3|3364.3|3366.3|3362.3|0
1611583800000|2021-01-25 14:10:00|3366.8|3361.8|3367.8|3363.8|3368.8|3364.8|3366.8|3361.8|0
1611584100000|2021-01-25 14:15:00|3368.3|3364.3|3369.8|3365.3|3369.8|3365.8|3368.3|3363.8|1
1611584400000|2021-01-25 14:20:00|3370.3|3365.8|3368.8|3364.3|3371.3|3366.8|3368.8|3363.8|0
1611584700000|2021-01-25 14:25:00|3367.8|3363.8|3372.3|3368.3|3372.3|3368.3|3367.8|3363.8|1
1611585000000|2021-01-25 14:30:00|3372.8|3368.8|3382.8|3378.8|3382.8|3378.8|3372.8|3368.8|1
1611585300000|2021-01-25 14:35:00|3383.3|3379.3|3382.3|3378.3|3386.3|3381.8|3381.8|3377.8|0
1611585600000|2021-01-25 14:40:00|3382.8|3378.8|3378.3|3374.3|3384.3|3380.3|3377.3|3373.3|0
1611585900000|2021-01-25 14:45:00|3378.8|3374.8|3379.3|3375.3|3381.3|3377.3|3378.8|3374.8|0
1611586200000|2021-01-25 14:50:00|3378.8|3374.8|3379.3|3374.8|3380.3|3376.3|3378.3|3374.3|0
1611586500000|2021-01-25 14:55:00|3379.8|3375.3|3380.3|3375.8|3382.3|3378.3|3379.8|3375.3|0
1611586800000|2021-01-25 15:00:00|3380.8|3376.3|3384.3|3379.8|3384.8|3380.8|3380.8|3376.3|0
1611587100000|2021-01-25 15:05:00|3383.8|3380.3|3385.8|3380.3|3386.3|3381.3|3383.3|3374.3|0
1611587400000|2021-01-25 15:10:00|3384.8|3380.8|3384.8|3380.3|3385.3|3381.8|3383.8|3379.8|0
1611587700000|2021-01-25 15:15:00|3385.3|3380.8|3387.8|3383.8|3388.3|3384.3|3385.3|3380.8|0
1611588000000|2021-01-25 15:20:00|3388.3|3384.3|3390.8|3386.8|3390.8|3386.8|3388.3|3384.3|0
1611588300000|2021-01-25 15:25:00|3389.8|3387.3|3390.8|3383.3|3390.8|3387.3|3388.8|3382.8|0
1611588600000|2021-01-25 15:30:00|3391.3|3383.8|3390.3|3385.8|3392.3|3386.3|3389.8|3382.3|0
1611588900000|2021-01-25 15:35:00|3389.3|3386.3|3388.8|3384.8|3389.8|3386.3|3388.3|3383.8|0
1611589200000|2021-01-25 15:40:00|3389.3|3385.3|3388.8|3384.3|3389.3|3385.3|3387.8|3383.3|0
1611589500000|2021-01-25 15:45:00|3388.3|3384.8|3385.3|3380.8|3388.3|3384.8|3385.3|3380.8|0
1611589800000|2021-01-25 15:50:00|3384.3|3381.3|3378.8|3375.3|3384.3|3381.3|3377.8|3373.8|3
1611590100000|2021-01-25 15:55:00|3379.3|3374.8|3376.3|3372.3|3379.3|3375.3|3375.3|3371.3|5
1611590400000|2021-01-25 16:00:00|3375.3|3371.8|3369.3|3365.3|3376.3|3372.3|3369.3|3365.3|5
1611590700000|2021-01-25 16:05:00|3368.3|3364.8|3363.3|3359.3|3368.3|3364.8|3361.8|3357.8|3
1611591000000|2021-01-25 16:10:00|3363.8|3358.8|3365.8|3361.8|3367.8|3363.3|3362.8|3358.8|7
1611591300000|2021-01-25 16:15:00|3365.3|3361.3|3369.8|3365.8|3370.3|3365.8|3364.8|3360.8|0
1611591600000|2021-01-25 16:20:00|3369.3|3365.3|3370.8|3366.8|3371.8|3367.8|3368.8|3364.8|0
1611591900000|2021-01-25 16:25:00|3371.3|3366.3|3367.8|3358.3|3371.3|3366.8|3367.8|3351.3|1
1611592200000|2021-01-25 16:30:00|3368.3|3353.8|3374.3|3359.3|3379.3|3360.8|3364.8|3353.8|0
1611592500000|2021-01-25 16:35:00|3373.8|3360.3|3381.3|3365.3|3387.3|3365.3|3372.3|3352.8|0
1611592800000|2021-01-25 16:40:00|3385.8||3387.3||3387.3||3385.8||0
1611596100000|2021-01-25 17:35:00|3377.3||3377.3||3377.3||3377.3||0
1611596400000|2021-01-25 17:40:00|3387.3|3353.8|3387.3|3354.3|3387.3|3354.3|3387.3|3353.8|0
1611596700000|2021-01-25 17:45:00||3349.3||3355.3||3355.3||3349.3|0
1611597000000|2021-01-25 17:50:00||3349.3||3355.8||3355.8||3349.3|0
1611597300000|2021-01-25 17:55:00||3349.3||3356.3||3356.3||3349.3|0
1611597900000|2021-01-25 18:05:00||3349.3||3356.8||3356.8||3349.3|0
1611598500000|2021-01-25 18:15:00||3349.3||3357.8||3357.8||3349.3|0
1611598800000|2021-01-25 18:20:00||3350.3||3360.8||3360.8||3349.3|0
1611599100000|2021-01-25 18:25:00|3387.8||3387.3||3387.8||3387.3||0
1611599400000|2021-01-25 18:30:00|3387.8||3387.3||3387.8||3387.3||0
1611600000000|2021-01-25 18:40:00||3349.3||3361.3||3361.3||3349.3|0
1611600300000|2021-01-25 18:45:00||3353.8||3354.8||3354.8||3353.8|0
1611601200000|2021-01-25 19:00:00||3349.3||3355.8||3355.8||3349.3|0
1611601800000|2021-01-25 19:10:00||3370.3||3370.3||3370.3||3370.3|0
1611605100000|2021-01-25 20:05:00|3387.8||3387.8||3387.8||3387.8||0
1611605400000|2021-01-25 20:10:00|3387.3||3387.3||3387.3||3387.3||0
1611607200000|2021-01-25 20:40:00|3387.8||3387.8||3387.8||3387.3||0
1611607800000|2021-01-25 20:50:00||3370.8||3370.8||3370.8||3370.8|0
1611608100000|2021-01-25 20:55:00||3370.3||3370.3||3370.3||3370.3|0
1611644400000|2021-01-26 07:00:00|3379.8|3348.8|3385.3|3348.8|3385.3|3348.8|3379.8|3348.8|0
1611645000000|2021-01-26 07:10:00||3349.3||3349.3||3349.3||3349.3|0
1611645300000|2021-01-26 07:15:00|3368.3|3349.8|3368.3|3349.8|3368.3|3349.8|3368.3|3349.8|0
1611645900000|2021-01-26 07:25:00|3385.3||3385.3||3385.3||3385.3||0
1611647400000|2021-01-26 07:50:00|3385.8|3348.8|3385.8|3349.3|3385.8|3349.3|3385.8|3348.8|0
1611647700000|2021-01-26 07:55:00|3385.3|3349.8|3385.8|3351.8|3385.8|3353.3|3382.8|3349.8|0
1611648000000|2021-01-26 08:00:00|3385.3|3357.8|3375.3|3360.3|3385.3|3366.8|3368.8|3349.3|0
1611648300000|2021-01-26 08:05:00|3374.8|3360.8|3379.8|3370.3|3385.8|3374.8|3374.3|3359.8|0
1611648600000|2021-01-26 08:10:00|3380.3|3369.8|3380.8|3370.3|3385.3|3372.8|3375.3|3365.8|0
1611648900000|2021-01-26 08:15:00|3382.8|3370.8|3390.3|3380.3|3391.3|3380.8|3380.3|3368.8|1
1611649200000|2021-01-26 08:20:00|3390.8|3380.8|3391.3|3386.8|3392.3|3387.8|3387.8|3379.8|0
1611649500000|2021-01-26 08:25:00|3390.8|3386.3|3394.3|3389.8|3395.3|3390.8|3390.3|3385.8|0
1611649800000|2021-01-26 08:30:00|3394.8|3390.3|3395.3|3390.8|3395.8|3391.8|3393.3|3388.8|0
1611650100000|2021-01-26 08:35:00|3395.8|3391.3|3396.8|3391.8|3400.3|3395.8|3395.8|3391.3|1
1611650400000|2021-01-26 08:40:00|3396.3|3391.3|3394.8|3390.3|3396.8|3392.3|3394.8|3390.3|6
1611650700000|2021-01-26 08:45:00|3395.3|3390.8|3399.3|3394.8|3399.8|3394.8|3395.3|3390.8|0
1611651000000|2021-01-26 08:50:00|3398.8|3394.3|3396.8|3392.3|3401.3|3396.8|3396.8|3392.3|8
1611651300000|2021-01-26 08:55:00|3397.3|3392.8|3399.8|3395.3|3399.8|3395.3|3396.3|3391.8|0
1611651600000|2021-01-26 09:00:00|3400.3|3395.8|3403.8|3399.8|3405.8|3401.8|3400.3|3395.3|0
1611651900000|2021-01-26 09:05:00|3402.8|3399.3|3403.8|3399.8|3403.8|3399.8|3400.8|3396.8|0
1611652200000|2021-01-26 09:10:00|3404.3|3400.3|3406.8|3402.3|3409.3|3405.3|3404.3|3400.3|0
1611652500000|2021-01-26 09:15:00|3407.3|3402.8|3404.8|3400.3|3407.3|3403.3|3404.8|3400.3|0
1611652800000|2021-01-26 09:20:00|3405.3|3400.8|3403.3|3399.3|3407.3|3402.8|3403.3|3399.3|10
1611653100000|2021-01-26 09:25:00|3403.8|3398.8|3401.3|3397.3|3404.3|3399.8|3399.8|3395.8|0
1611653400000|2021-01-26 09:30:00|3401.8|3397.8|3399.8|3395.8|3402.3|3399.3|3399.3|3394.8|1
1611653700000|2021-01-26 09:35:00|3400.3|3396.3|3397.8|3393.3|3400.3|3396.3|3396.8|3392.8|3
1611654000000|2021-01-26 09:40:00|3398.3|3393.8|3396.8|3392.8|3398.8|3394.8|3396.8|3392.8|0
1611654300000|2021-01-26 09:45:00|3397.3|3393.3|3398.3|3394.3|3398.3|3394.3|3396.8|3392.8|0
1611654600000|2021-01-26 09:50:00|3398.8|3394.8|3394.8|3389.8|3398.8|3394.8|3394.8|3389.8|0
1611654900000|2021-01-26 09:55:00|3395.3|3390.3|3396.3|3391.8|3396.3|3391.8|3394.3|3390.3|0
1611655200000|2021-01-26 10:00:00|3396.8|3392.3|3395.8|3391.8|3397.3|3393.3|3395.3|3391.3|0
1611655500000|2021-01-26 10:05:00|3396.3|3392.3|3395.3|3391.3|3397.3|3392.8|3395.3|3391.3|0
1611655800000|2021-01-26 10:10:00|3394.3|3390.8|3393.3|3389.3|3395.3|3391.3|3393.3|3389.3|0
1611656100000|2021-01-26 10:15:00|3392.3|3388.8|3391.3|3387.3|3392.3|3388.8|3390.3|3386.3|0
1611656400000|2021-01-26 10:20:00|3391.8|3388.3|3395.3|3390.8|3395.3|3390.8|3391.8|3387.3|2
1611656700000|2021-01-26 10:25:00|3395.8|3391.3|3395.8|3391.3|3397.8|3393.3|3395.8|3391.3|0
1611657000000|2021-01-26 10:30:00|3395.3|3390.8|3394.8|3390.8|3395.8|3391.8|3394.8|3390.8|1
1611657300000|2021-01-26 10:35:00|3393.8|3390.3|3392.8|3388.3|3393.8|3390.3|3392.8|3388.3|0
1611657600000|2021-01-26 10:40:00|3393.3|3388.8|3391.3|3387.3|3394.3|3390.3|3391.3|3387.3|0
1611657900000|2021-01-26 10:45:00|3390.3|3386.8|3390.8|3386.3|3390.8|3386.8|3389.8|3385.3|2
1611658200000|2021-01-26 10:50:00|3389.8|3385.8|3388.3|3384.8|3389.8|3386.3|3388.3|3384.8|12
1611658500000|2021-01-26 10:55:00|3388.8|3385.3|3391.8|3387.8|3391.8|3387.8|3388.3|3385.3|4
1611658800000|2021-01-26 11:00:00|3392.3|3388.3|3391.3|3387.3|3392.3|3388.3|3391.3|3386.8|0
1611659100000|2021-01-26 11:05:00|3391.8|3387.8|3390.3|3385.8|3391.8|3387.8|3389.3|3385.3|0
1611659400000|2021-01-26 11:10:00|3389.8|3386.3|3389.8|3385.8|3389.8|3386.3|3388.3|3384.3|0
1611659700000|2021-01-26 11:15:00|3390.3|3385.3|3389.8|3385.8|3390.3|3386.3|3389.3|3385.3|0
1611660000000|2021-01-26 11:20:00|3390.3|3386.3|3388.8|3384.8|3390.3|3386.3|3388.3|3384.3|3
1611660300000|2021-01-26 11:25:00|3389.3|3385.3|3389.3|3385.3|3389.3|3385.3|3388.3|3384.3|0
1611660600000|2021-01-26 11:30:00|3389.8|3384.8|3390.3|3386.3|3390.3|3386.3|3389.8|3384.8|0
1611660900000|2021-01-26 11:35:00|3390.8|3386.8|3389.3|3385.3|3390.8|3386.8|3389.3|3384.8|0
1611661200000|2021-01-26 11:40:00|3388.3|3384.8|3389.3|3384.8|3389.3|3385.3|3388.3|3383.8|2
1611661500000|2021-01-26 11:45:00|3388.3|3385.3|3391.3|3380.8|3398.3|3386.3|3387.3|3376.3|1
1611661800000|2021-01-26 11:50:00|3390.3|3380.3|3395.8|3391.8|3399.8|3391.8|3389.8|3380.3|0
1611662100000|2021-01-26 11:55:00|3396.3|3392.3|3396.3|3392.3|3396.8|3392.3|3395.3|3390.8|0
1611662400000|2021-01-26 12:00:00|3396.8|3386.3|3394.3|3390.3|3404.3|3391.8|3394.3|3385.8|0
1611662700000|2021-01-26 12:05:00|3394.8|3390.8|3396.8|3392.8|3397.8|3393.8|3394.3|3390.8|20
1611663000000|2021-01-26 12:10:00|3397.3|3392.3|3397.8|3393.8|3397.8|3393.8|3396.3|3392.3|0
1611663300000|2021-01-26 12:15:00|3397.3|3393.3|3398.8|3394.3|3399.8|3396.8|3397.3|3393.3|11
1611663600000|2021-01-26 12:20:00|3399.3|3394.8|3400.8|3397.3|3401.3|3397.3|3399.3|3394.8|0
1611663900000|2021-01-26 12:25:00|3401.3|3396.8|3401.3|3396.8|3401.8|3397.8|3400.3|3396.3|10
1611664200000|2021-01-26 12:30:00|3400.8|3397.3|3400.8|3396.3|3401.3|3397.3|3400.3|3395.8|0
1611664500000|2021-01-26 12:35:00|3400.3|3395.8|3398.8|3394.8|3400.3|3395.8|3398.3|3394.3|0
1611664800000|2021-01-26 12:40:00|3399.3|3394.3|3396.3|3392.3|3399.3|3395.8|3396.3|3391.8|2
1611665100000|2021-01-26 12:45:00|3395.8|3391.8|3394.3|3390.3|3395.8|3392.3|3394.3|3390.3|0
1611665400000|2021-01-26 12:50:00|3393.8|3389.8|3393.3|3389.3|3394.3|3389.8|3393.3|3388.8|0
1611665700000|2021-01-26 12:55:00|3393.8|3390.3|3395.3|3391.3|3395.8|3391.3|3393.8|3389.8|0
1611666000000|2021-01-26 13:00:00|3395.8|3392.3|3398.3|3394.3|3399.3|3395.3|3395.8|3392.3|0
1611666300000|2021-01-26 13:05:00|3398.8|3395.3|3400.3|3396.3|3400.8|3396.3|3398.3|3395.3|0
1611666600000|2021-01-26 13:10:00|3400.8|3395.8|3399.8|3395.8|3400.8|3396.3|3398.8|3394.8|0
1611666900000|2021-01-26 13:15:00|3399.3|3396.8|3398.8|3394.8|3399.8|3396.8|3398.3|3394.3|1
1611667200000|2021-01-26 13:20:00|3399.3|3395.8|3401.3|3396.8|3401.3|3396.8|3398.8|3395.8|0
1611667500000|2021-01-26 13:25:00|3401.8|3397.8|3400.8|3396.8|3402.8|3398.3|3400.3|3396.3|0
1611667800000|2021-01-26 13:30:00|3400.3|3396.3|3398.3|3393.8|3400.8|3396.8|3397.8|3393.3|0
1611668100000|2021-01-26 13:35:00|3398.8|3394.8|3395.3|3391.3|3399.3|3394.8|3395.3|3391.3|0
1611668400000|2021-01-26 13:40:00|3394.8|3390.8|3397.3|3392.8|3397.3|3393.3|3394.8|3390.8|0
1611668700000|2021-01-26 13:45:00|3396.8|3392.3|3397.3|3393.3|3397.8|3393.3|3396.3|3392.3|0
1611669000000|2021-01-26 13:50:00|3396.8|3392.8|3396.3|3392.3|3397.3|3393.3|3395.3|3390.8|0
1611669300000|2021-01-26 13:55:00|3396.8|3393.3|3399.8|3389.8|3401.3|3393.3|3396.3|3384.3|0
1611669600000|2021-01-26 14:00:00|3399.3|3390.8|3401.3|3397.3|3401.3|3397.3|3398.3|3390.8|0
1611669900000|2021-01-26 14:05:00|3400.8|3396.8|3400.3|3395.8|3401.3|3397.3|3399.8|3395.3|0
1611670200000|2021-01-26 14:10:00|3399.8|3396.3|3403.3|3399.3|3403.3|3399.3|3399.8|3395.8|1
1611670500000|2021-01-26 14:15:00|3402.8|3398.8|3403.3|3399.3|3404.3|3400.3|3402.8|3398.8|0
1611670800000|2021-01-26 14:20:00|3402.8|3398.8|3400.3|3396.3|3403.8|3399.3|3400.3|3396.3|0
1611671100000|2021-01-26 14:25:00|3400.8|3396.8|3403.8|3400.8|3404.3|3400.8|3400.8|3396.8|1
1611671400000|2021-01-26 14:30:00|3403.3|3400.3|3402.8|3398.8|3403.8|3400.3|3402.3|3398.3|6
1611671700000|2021-01-26 14:35:00|3403.3|3398.3|3397.8|3393.3|3403.3|3398.3|3396.3|3392.3|0
1611672000000|2021-01-26 14:40:00|3398.3|3394.3|3400.8|3396.3|3401.3|3396.8|3397.8|3393.8|0
1611672300000|2021-01-26 14:45:00|3400.3|3395.8|3400.3|3395.8|3402.3|3398.3|3399.8|3395.8|0
1611672600000|2021-01-26 14:50:00|3400.8|3396.3|3400.8|3396.8|3401.3|3397.3|3397.8|3394.3|2
1611672900000|2021-01-26 14:55:00|3401.3|3397.3|3402.3|3394.3|3403.3|3398.3|3401.3|3393.8|0
1611673200000|2021-01-26 15:00:00|3401.8|3393.8|3404.8|3399.8|3405.3|3399.8|3401.8|3392.3|0
1611673500000|2021-01-26 15:05:00|3402.8|3399.3|3401.3|3397.3|3402.8|3400.3|3400.8|3396.8|0
1611673800000|2021-01-26 15:10:00|3401.8|3397.8|3400.8|3396.3|3403.8|3399.3|3399.8|3395.3|0
1611674100000|2021-01-26 15:15:00|3400.3|3395.8|3398.8|3394.8|3401.3|3396.8|3398.3|3394.3|0
1611674400000|2021-01-26 15:20:00|3398.3|3394.3|3396.3|3391.8|3398.8|3394.8|3395.8|3391.8|0
1611674700000|2021-01-26 15:25:00|3395.8|3392.8|3397.3|3392.8|3397.8|3393.8|3395.8|3392.8|0
1611675000000|2021-01-26 15:30:00|3396.8|3393.3|3396.3|3392.3|3396.8|3393.3|3395.3|3390.8|0
1611675300000|2021-01-26 15:35:00|3396.8|3393.3|3398.3|3393.8|3398.3|3394.3|3396.8|3392.8|0
1611675600000|2021-01-26 15:40:00|3397.8|3394.8|3397.8|3393.8|3398.8|3394.8|3397.3|3392.8|0
1611675900000|2021-01-26 15:45:00|3397.3|3393.3|3397.3|3393.3|3397.8|3393.8|3396.3|3392.3|0
1611676200000|2021-01-26 15:50:00|3397.8|3394.3|3404.3|3392.8|3406.3|3398.3|3397.8|3389.8|0
1611676500000|2021-01-26 15:55:00|3403.8|3393.3|3400.8|3396.8|3403.8|3399.3|3400.8|3393.3|0
1611676800000|2021-01-26 16:00:00|3401.3|3397.8|3401.3|3397.3|3402.3|3397.8|3400.3|3396.3|0
1611677100000|2021-01-26 16:05:00|3401.8|3398.3|3396.8|3392.8|3402.8|3398.8|3396.3|3391.8|0
1611677400000|2021-01-26 16:10:00|3397.8|3393.3|3396.8|3392.3|3398.3|3393.8|3396.3|3392.3|1
1611677700000|2021-01-26 16:15:00|3396.3|3391.8|3396.3|3392.3|3396.8|3393.8|3395.8|3391.8|1
1611678000000|2021-01-26 16:20:00|3396.8|3392.8|3397.3|3393.3|3397.8|3393.8|3396.3|3392.8|0
1611678300000|2021-01-26 16:25:00|3397.8|3392.8|3398.8|3389.8|3405.3|3393.8|3396.3|3389.3|2
1611678600000|2021-01-26 16:30:00|3398.3|3389.3|3395.3|3389.8|3403.8|3389.8|3394.8|3389.3|0
1611678900000|2021-01-26 16:35:00|3395.8|3389.3|3404.3|3389.3|3407.8|3389.3|3395.8|3389.3|0
1611679200000|2021-01-26 16:40:00|3408.3||3408.3||3408.3||3408.3||0
1611679500000|2021-01-26 16:45:00|3412.3||3411.3||3425.3||3411.3||0
1611679800000|2021-01-26 16:50:00|3418.8||3425.3||3425.3||3407.3||0
1611730800000|2021-01-27 07:00:00|3425.8|3389.3|3425.8|3389.3|3425.8|3389.8|3425.3|3389.3|0
1611731400000|2021-01-27 07:10:00|3427.3||3409.3||3427.3||3409.3||0
1611733500000|2021-01-27 07:45:00|3418.3|3407.3|3417.3|3389.3|3418.3|3407.3|3416.8|3389.3|0
1611734100000|2021-01-27 07:55:00|3418.3|3389.8|3502.8|3410.8|3502.8|3416.3|3406.8|3389.3|31
1611734400000|2021-01-27 08:00:00|3508.8|3389.3|3444.8|3391.8|3508.8|3402.3|3423.8|3389.3|0
1611734700000|2021-01-27 08:05:00|3444.3|3392.3|3441.8|3407.3|3444.3|3431.8|3429.8|3392.3|0
1611735000000|2021-01-27 08:10:00|3443.8|3405.3|3436.8|3423.3|3474.8|3425.3|3430.8|3389.8|1
1611735300000|2021-01-27 08:15:00|3436.3|3423.8|3405.8|3396.3|3479.8|3423.8|3403.8|3389.3|7
1611735600000|2021-01-27 08:20:00|3405.3|3396.8|3424.8|3398.3|3456.8|3404.8|3405.3|3389.8|5
1611735900000|2021-01-27 08:25:00|3424.3|3399.3|3419.3|3413.8|3441.8|3414.3|3412.8|3389.3|0
1611736200000|2021-01-27 08:30:00|3419.8|3413.3|3425.8|3420.3|3426.3|3421.8|3419.8|3413.3|17
1611736500000|2021-01-27 08:35:00|3426.3|3420.8|3433.8|3421.3|3441.3|3425.3|3425.8|3412.8|0
1611736800000|2021-01-27 08:40:00|3432.8|3419.8|3433.3|3429.3|3435.3|3429.3|3428.3|3415.3|0
1611737100000|2021-01-27 08:45:00|3432.8|3428.8|3425.8|3420.8|3440.3|3431.3|3425.3|3413.8|0
1611737400000|2021-01-27 08:50:00|3425.3|3421.3|3425.3|3421.3|3427.3|3422.8|3423.3|3418.8|0
1611737700000|2021-01-27 08:55:00|3425.8|3421.8|3424.8|3420.3|3425.8|3421.8|3423.3|3419.8|11
1611738000000|2021-01-27 09:00:00|3425.3|3420.8|3423.3|3418.8|3426.8|3422.3|3423.3|3418.8|0
1611738300000|2021-01-27 09:05:00|3422.8|3418.3|3417.8|3409.3|3423.3|3418.8|3417.8|3409.3|0
1611738600000|2021-01-27 09:10:00|3418.3|3410.3|3418.8|3414.3|3420.3|3416.3|3417.3|3410.3|2
1611738900000|2021-01-27 09:15:00|3419.3|3414.8|3419.3|3414.8|3420.3|3416.3|3417.3|3413.3|0
1611739200000|2021-01-27 09:20:00|3418.8|3414.3|3418.3|3409.3|3441.3|3414.3|3415.8|3389.8|0
1611739500000|2021-01-27 09:25:00|3418.8|3410.3|3421.8|3417.3|3422.8|3418.3|3418.8|3409.8|0
1611739800000|2021-01-27 09:30:00|3421.3|3416.8|3421.8|3416.8|3441.3|3418.8|3420.8|3389.3|0
1611740100000|2021-01-27 09:35:00|3421.3|3417.3|3418.8|3414.3|3422.3|3418.8|3418.3|3413.8|11
1611740400000|2021-01-27 09:40:00|3419.3|3414.8|3415.8|3411.8|3419.3|3414.8|3415.8|3411.3|0
1611740700000|2021-01-27 09:45:00|3416.3|3411.3|3415.3|3411.3|3417.3|3413.3|3414.3|3409.8|0
1611741000000|2021-01-27 09:50:00|3414.3|3410.8|3412.8|3409.3|3415.3|3410.8|3412.8|3408.8|0
1611741300000|2021-01-27 09:55:00|3413.3|3408.8|3414.3|3409.8|3414.8|3410.8|3412.3|3408.3|0
1611741600000|2021-01-27 10:00:00|3413.8|3409.3|3411.8|3407.3|3414.3|3409.8|3411.3|3406.8|0
1611741900000|2021-01-27 10:05:00|3411.3|3406.8|3413.3|3408.8|3413.3|3408.8|3409.8|3405.8|0
1611742200000|2021-01-27 10:10:00|3412.8|3409.3|3410.8|3406.3|3413.3|3409.3|3410.3|3406.3|0
1611742500000|2021-01-27 10:15:00|3410.3|3405.8|3410.3|3406.3|3411.8|3407.3|3409.8|3405.8|1
1611742800000|2021-01-27 10:20:00|3410.8|3406.8|3405.8|3401.3|3410.8|3406.8|3405.8|3401.3|0
1611743100000|2021-01-27 10:25:00|3406.3|3401.8|3408.8|3404.3|3409.3|3404.3|3406.3|3401.8|0
1611743400000|2021-01-27 10:30:00|3408.3|3403.8|3408.3|3403.8|3409.8|3405.3|3408.3|3403.8|0
1611743700000|2021-01-27 10:35:00|3407.8|3403.3|3403.8|3400.3|3407.8|3403.3|3402.8|3398.8|1
1611744000000|2021-01-27 10:40:00|3403.3|3399.3|3400.3|3395.8|3403.3|3399.3|3399.8|3395.8|4
1611744300000|2021-01-27 10:45:00|3399.8|3395.3|3400.8|3392.3|3404.3|3397.3|3399.3|3392.3|0
1611744600000|2021-01-27 10:50:00|3401.3|3391.8|3400.3|3395.8|3405.8|3395.8|3397.8|3389.3|0
1611744900000|2021-01-27 10:55:00|3400.8|3396.3|3400.8|3396.8|3401.8|3397.8|3400.3|3395.8|0
1611745200000|2021-01-27 11:00:00|3401.3|3396.3|3393.3|3389.3|3401.3|3396.8|3393.3|3389.3|5
1611745500000|2021-01-27 11:05:00|3392.8|3388.3|3391.8|3387.3|3392.8|3388.3|3387.3|3383.3|5
1611745800000|2021-01-27 11:10:00|3391.3|3386.8|3392.3|3388.3|3392.3|3388.3|3390.8|3386.3|5
1611746100000|2021-01-27 11:15:00|3392.8|3387.8|3393.8|3389.8|3394.3|3390.3|3391.3|3387.3|0
1611746400000|2021-01-27 11:20:00|3393.3|3389.3|3390.8|3386.3|3393.8|3389.8|3390.8|3386.3|0
1611746700000|2021-01-27 11:25:00|3391.3|3386.8|3389.8|3385.3|3392.3|3388.3|3388.3|3384.3|0
1611747000000|2021-01-27 11:30:00|3388.8|3385.8|3383.8|3379.8|3388.8|3385.8|3383.8|3379.8|15
1611747300000|2021-01-27 11:35:00|3383.3|3380.8|3383.3|3377.3|3385.3|3380.8|3380.3|3371.8|5
1611747600000|2021-01-27 11:40:00|3382.8|3376.8|3379.8|3375.8|3383.3|3378.3|3378.8|3374.3|10
1611747900000|2021-01-27 11:45:00|3379.3|3375.3|3375.8|3371.8|3380.8|3376.3|3375.3|3370.8|0
1611748200000|2021-01-27 11:50:00|3375.3|3371.3|3374.3|3369.8|3375.8|3371.8|3371.3|3366.8|0
1611748500000|2021-01-27 11:55:00|3373.8|3369.3|3372.3|3367.8|3373.8|3369.3|3369.8|3365.8|0
1611748800000|2021-01-27 12:00:00|3377.8|3364.3|3374.3|3370.3|3420.8|3371.3|3372.3|3364.3|3
1611749100000|2021-01-27 12:05:00|3374.8|3370.8|3372.3|3368.3|3375.3|3371.3|3372.3|3368.3|0
1611749400000|2021-01-27 12:10:00|3372.8|3367.8|3371.8|3367.8|3373.3|3369.3|3370.8|3366.8|0
1611749700000|2021-01-27 12:15:00|3371.3|3367.3|3371.8|3366.8|3373.8|3369.3|3369.8|3365.3|5
1611750000000|2021-01-27 12:20:00|3371.3|3366.3|3368.8|3364.8|3371.8|3367.8|3366.3|3362.8|1
1611750300000|2021-01-27 12:25:00|3368.3|3364.3|3367.8|3363.8|3368.8|3364.3|3365.3|3361.3|0
1611750600000|2021-01-27 12:30:00|3367.3|3363.3|3369.3|3365.3|3370.3|3366.3|3367.3|3363.3|0
1611750900000|2021-01-27 12:35:00|3368.8|3364.8|3372.3|3367.3|3372.3|3367.3|3367.8|3363.3|0
1611751200000|2021-01-27 12:40:00|3371.8|3367.8|3370.3|3365.8|3373.8|3369.8|3369.8|3365.8|1
1611751500000|2021-01-27 12:45:00|3369.8|3365.3|3367.8|3363.8|3370.3|3365.8|3367.8|3363.3|0
1611751800000|2021-01-27 12:50:00|3367.3|3363.3|3364.3|3360.3|3367.3|3363.8|3363.3|3358.8|0
1611752100000|2021-01-27 12:55:00|3363.8|3359.8|3362.8|3358.3|3364.3|3360.3|3362.3|3357.8|0
1611752400000|2021-01-27 13:00:00|3362.3|3357.8|3361.3|3357.3|3363.8|3359.8|3360.8|3356.3|0
1611752700000|2021-01-27 13:05:00|3360.8|3356.8|3362.8|3358.3|3363.3|3360.8|3359.8|3355.3|3
1611753000000|2021-01-27 13:10:00|3362.3|3357.8|3363.3|3354.8|3363.8|3358.8|3361.3|3354.3|0
1611753300000|2021-01-27 13:15:00|3363.8|3355.3|3367.8|3363.3|3369.8|3363.3|3363.8|3354.8|0
1611753600000|2021-01-27 13:20:00|3367.3|3363.8|3370.8|3366.3|3372.3|3367.8|3367.3|3363.8|0
1611753900000|2021-01-27 13:25:00|3370.3|3366.8|3372.3|3364.3|3372.3|3367.3|3370.3|3363.8|0
1611754200000|2021-01-27 13:30:00|3371.8|3364.8|3369.8|3365.3|3372.3|3368.3|3369.3|3364.8|0
1611754500000|2021-01-27 13:35:00|3369.3|3364.8|3363.3|3358.8|3369.8|3365.3|3362.8|3358.8|0
1611754800000|2021-01-27 13:40:00|3363.8|3359.8|3367.8|3363.8|3368.3|3364.3|3361.3|3359.8|2
1611755100000|2021-01-27 13:45:00|3368.3|3364.3|3371.3|3366.3|3371.8|3366.3|3368.3|3364.3|1
1611755400000|2021-01-27 13:50:00|3371.8|3367.3|3370.8|3366.8|3372.3|3367.3|3370.3|3366.8|0
1611755700000|2021-01-27 13:55:00|3370.3|3366.3|3370.8|3366.3|3370.8|3366.3|3364.8|3360.8|0
1611756000000|2021-01-27 14:00:00|3371.3|3367.3|3371.8|3367.8|3374.3|3370.3|3371.3|3367.3|0
1611756300000|2021-01-27 14:05:00|3372.3|3368.8|3363.3|3358.8|3372.8|3368.8|3361.3|3357.3|1
1611756600000|2021-01-27 14:10:00|3362.8|3358.3|3357.8|3354.3|3362.8|3358.3|3357.8|3354.3|0
1611756900000|2021-01-27 14:15:00|3358.3|3354.8|3359.3|3355.3|3361.8|3357.3|3357.3|3354.3|7
1611757200000|2021-01-27 14:20:00|3359.8|3356.3|3359.8|3355.8|3362.3|3358.3|3359.3|3355.3|0
1611757500000|2021-01-27 14:25:00|3360.3|3356.8|3364.8|3357.3|3364.8|3357.8|3360.3|3356.3|1
1611757800000|2021-01-27 14:30:00|3364.3|3356.8|3352.3|3348.3|3365.3|3357.3|3352.3|3343.8|1
1611758100000|2021-01-27 14:35:00|3351.8|3347.8|3354.8|3350.8|3355.3|3351.3|3347.8|3343.8|1
1611758400000|2021-01-27 14:40:00|3354.3|3350.3|3349.3|3345.3|3354.3|3350.3|3348.8|3344.3|0
1611758700000|2021-01-27 14:45:00|3348.8|3344.8|3357.3|3338.3|3402.8|3347.8|3348.3|3300.3|0
1611759000000|2021-01-27 14:50:00|3357.8|3337.8|3347.3|3343.3|3402.3|3343.3|3342.8|3300.3|0
1611759300000|2021-01-27 14:55:00|3347.8|3343.8|3357.3|3352.8|3357.8|3353.3|3347.3|3343.8|1
1611759600000|2021-01-27 15:00:00|3356.8|3352.3|3360.3|3356.8|3360.8|3357.3|3355.8|3351.8|6
1611759900000|2021-01-27 15:05:00|3360.8|3357.3|3364.8|3360.8|3366.3|3362.3|3360.8|3356.8|14
1611760200000|2021-01-27 15:10:00|3365.3|3361.8|3365.8|3361.8|3367.3|3363.3|3363.8|3359.3|0
1611760500000|2021-01-27 15:15:00|3365.3|3361.3|3370.8|3364.3|3371.3|3364.3|3364.3|3359.8|0
1611760800000|2021-01-27 15:20:00|3371.3|3364.8|3382.3|3377.8|3382.3|3377.8|3371.3|3364.8|1
1611761100000|2021-01-27 15:25:00|3381.8|3377.3|3380.8|3376.8|3382.8|3378.3|3380.3|3376.8|0
1611761400000|2021-01-27 15:30:00|3380.3|3376.3|3380.8|3376.3|3380.8|3376.8|3374.3|3369.8|2
1611761700000|2021-01-27 15:35:00|3380.3|3375.8|3381.8|3377.8|3381.8|3377.8|3377.8|3373.3|0
1611762000000|2021-01-27 15:40:00|3382.3|3378.8|3384.8|3380.3|3387.3|3382.3|3382.3|3378.8|2
1611762300000|2021-01-27 15:45:00|3385.3|3381.3|3399.8|3374.8|3402.3|3385.3|3384.3|3329.8|0
1611762600000|2021-01-27 15:50:00|3400.3|3374.3|3398.8|3394.8|3402.3|3394.8|3391.8|3329.8|0
1611762900000|2021-01-27 15:55:00|3397.8|3394.3|3399.8|3395.8|3402.3|3399.3|3395.8|3391.8|14
1611763200000|2021-01-27 16:00:00|3400.3|3396.8|3399.8|3395.8|3400.8|3396.8|3398.8|3394.3|1
1611763500000|2021-01-27 16:05:00|3399.3|3395.3|3401.3|3395.3|3401.8|3396.3|3397.8|3393.8|1
1611763800000|2021-01-27 16:10:00|3401.8|3394.8|3398.8|3394.8|3402.3|3395.3|3398.8|3394.8|0
1611764100000|2021-01-27 16:15:00|3398.3|3392.3|3395.8|3391.3|3398.3|3394.3|3395.8|3391.3|1
1611764400000|2021-01-27 16:20:00|3395.3|3392.3|3399.3|3390.3|3399.3|3393.8|3395.3|3388.3|0
1611764700000|2021-01-27 16:25:00|3398.8|3389.8|3402.8|3359.8|3402.8|3399.3|3398.8|3358.8|0
1611765000000|2021-01-27 16:30:00|3402.3|3382.8|3402.8|3389.8|3402.8|3394.8|3399.3|3382.8|0
1611765300000|2021-01-27 16:35:00|3402.3|3389.3|3402.8|3373.8|3402.8|3389.8|3402.3|3345.8|0
1611765600000|2021-01-27 16:40:00||3366.3||3374.8||3374.8||3366.3|0
1611765900000|2021-01-27 16:45:00||3367.3||3355.8||3367.3||3355.3|0
1611766500000|2021-01-27 16:55:00||3348.3||3384.3||3384.3||3348.3|0
1611769500000|2021-01-27 17:45:00||3360.3||3360.8||3360.8||3360.3|0
1611770400000|2021-01-27 18:00:00|3382.8|3363.3|3402.8|3363.8|3402.8|3363.8|3382.8|3349.8|1
1611770700000|2021-01-27 18:05:00|3402.3|3356.3|3402.8|3356.8|3402.8|3356.8|3402.3|3356.3|0
1611771000000|2021-01-27 18:10:00|3402.3|3349.3|3402.3|3357.3|3402.3|3357.3|3402.3|3349.3|0
1611771300000|2021-01-27 18:15:00|3402.8|3357.8|3402.3|3357.8|3402.8|3357.8|3402.3|3357.8|0
1611771600000|2021-01-27 18:20:00|3402.8|3358.3|3441.3|3410.3|3441.3|3410.3|3402.3|3358.3|3
1611771900000|2021-01-27 18:25:00||3359.3||3359.8||3359.8||3359.3|0
1611772200000|2021-01-27 18:30:00|3405.8|3348.3|3405.8|3375.3|3405.8|3381.8|3405.8|3348.3|0
1611772800000|2021-01-27 18:40:00|3426.8|3367.8|3426.8|3374.3|3426.8|3381.3|3426.8|3346.3|3
1611773100000|2021-01-27 18:45:00|3427.8|3366.8|3427.8|3380.8|3427.8|3380.8|3427.8|3344.8|0
1611773400000|2021-01-27 18:50:00|3434.8||3427.3||3434.8||3427.3||0
1611773700000|2021-01-27 18:55:00|3434.8|3373.8|3441.3|3354.8|3441.3|3373.8|3426.3|3354.3|0
1611774000000|2021-01-27 19:00:00|3441.8|3355.3|3441.3|3356.3|3441.8|3356.3|3441.3|3342.8|0
1611774300000|2021-01-27 19:05:00||3381.3||3381.3||3381.3||3381.3|0
1611775500000|2021-01-27 19:25:00||3380.3||3380.3||3380.3||3380.3|0
1611779400000|2021-01-27 20:30:00|3411.8||3411.3||3411.8||3411.3||0
1611780000000|2021-01-27 20:40:00||3364.3||3364.3||3364.3||3316.3|1
1611780300000|2021-01-27 20:45:00||3317.8||3364.3||3364.3||3317.8|0
1611780600000|2021-01-27 20:50:00||3356.8||3364.3||3364.3||3356.8|0
1611780900000|2021-01-27 20:55:00||3356.8||3362.3||3364.3||3319.8|0
1611817200000|2021-01-28 07:00:00|3402.8|3331.3|3404.3|3327.8|3404.3|3332.8|3396.8|3325.3|0
1611817500000|2021-01-28 07:05:00||3328.3||3328.3||3328.3||3328.3|0
1611817800000|2021-01-28 07:10:00||3329.3||3329.3||3329.3||3329.3|0
1611819300000|2021-01-28 07:35:00|3403.8|3329.8|3331.8|3329.3|3403.8|3329.8|3331.8|3329.3|0
1611819600000|2021-01-28 07:40:00|3403.8||3403.8||3403.8||3403.8||3
1611820200000|2021-01-28 07:50:00||3329.8||3329.3||3329.8||3329.3|0
1611820500000|2021-01-28 07:55:00|3403.3|3330.3|3385.8|3335.3|3403.3|3336.3|3385.8|3329.8|0
1611820800000|2021-01-28 08:00:00|3385.3|3335.8|3342.3|3338.3|3385.3|3345.8|3342.3|3329.8|1
1611821100000|2021-01-28 08:05:00|3341.3|3330.3|3362.3|3357.8|3365.8|3358.3|3341.3|3329.8|12
1611821400000|2021-01-28 08:10:00|3361.8|3357.3|3356.8|3346.8|3382.3|3357.3|3356.3|3346.3|1
1611821700000|2021-01-28 08:15:00|3357.3|3346.3|3347.8|3332.8|3381.8|3347.3|3343.3|3326.3|11
1611822000000|2021-01-28 08:20:00|3346.8|3332.3|3357.8|3352.8|3378.3|3357.3|3346.8|3330.3|0
1611822300000|2021-01-28 08:25:00|3357.3|3353.3|3347.8|3343.3|3357.3|3353.3|3345.3|3340.8|0
1611822600000|2021-01-28 08:30:00|3348.3|3343.8|3339.3|3334.8|3349.3|3344.8|3339.3|3334.8|0
1611822900000|2021-01-28 08:35:00|3339.8|3335.3|3330.8|3326.3|3339.8|3335.3|3330.8|3326.3|3
1611823200000|2021-01-28 08:40:00|3331.3|3326.8|3327.3|3322.8|3332.3|3327.8|3324.3|3320.3|7
1611823500000|2021-01-28 08:45:00|3327.8|3323.3|3328.3|3314.8|3332.3|3323.3|3317.3|3312.3|1
1611823800000|2021-01-28 08:50:00|3327.8|3315.3|3324.3|3319.8|3329.3|3324.8|3321.8|3314.3|1
1611824100000|2021-01-28 08:55:00|3323.8|3319.3|3320.3|3315.8|3323.8|3319.3|3319.3|3314.8|1
1611824400000|2021-01-28 09:00:00|3320.8|3316.3|3319.3|3314.8|3322.8|3318.3|3317.3|3313.3|0
1611824700000|2021-01-28 09:05:00|3318.8|3314.3|3320.8|3314.3|3330.8|3314.8|3316.3|3308.8|2
1611825000000|2021-01-28 09:10:00|3318.8|3313.8|3321.8|3317.3|3322.3|3317.8|3315.8|3311.3|7
1611825300000|2021-01-28 09:15:00|3321.3|3316.8|3318.8|3316.3|3323.8|3319.3|3318.8|3314.3|2
1611825600000|2021-01-28 09:20:00|3318.3|3313.8|3309.8|3305.3|3318.8|3314.3|3309.8|3305.3|4
1611825900000|2021-01-28 09:25:00|3310.3|3305.8|3308.8|3304.3|3311.8|3307.3|3307.8|3303.8|1
1611826200000|2021-01-28 09:30:00|3309.3|3304.8|3313.8|3309.3|3315.8|3311.3|3308.8|3304.3|0
1611826500000|2021-01-28 09:35:00|3313.3|3308.8|3311.3|3307.3|3313.3|3308.8|3308.8|3304.3|1
1611826800000|2021-01-28 09:40:00|3311.8|3306.8|3316.3|3311.8|3316.3|3312.3|3310.8|3306.3|1
1611827100000|2021-01-28 09:45:00|3315.8|3311.3|3318.8|3314.8|3320.3|3316.3|3312.8|3308.8|0
1611827400000|2021-01-28 09:50:00|3319.3|3315.3|3324.8|3320.3|3325.3|3321.3|3317.8|3313.3|0
1611827700000|2021-01-28 09:55:00|3325.3|3320.8|3328.3|3324.3|3328.3|3324.3|3323.3|3319.3|0
1611828000000|2021-01-28 10:00:00|3327.8|3323.8|3325.3|3321.3|3327.8|3325.3|3323.8|3319.3|1
1611828300000|2021-01-28 10:05:00|3324.8|3320.8|3329.8|3325.3|3330.8|3326.3|3324.8|3320.3|0
1611828600000|2021-01-28 10:10:00|3329.3|3324.8|3332.8|3328.3|3332.8|3328.3|3329.3|3324.8|0
1611828900000|2021-01-28 10:15:00|3333.3|3328.8|3338.3|3333.8|3338.8|3334.8|3333.3|3328.8|0
1611829200000|2021-01-28 10:20:00|3338.8|3334.3|3341.3|3336.8|3341.8|3337.8|3336.8|3332.3|5
1611829500000|2021-01-28 10:25:00|3340.8|3336.3|3347.3|3343.3|3347.3|3343.3|3339.8|3335.3|0
1611829800000|2021-01-28 10:30:00|3346.8|3342.8|3344.8|3340.3|3349.3|3345.3|3343.3|3338.8|1
1611830100000|2021-01-28 10:35:00|3344.3|3339.8|3347.3|3342.8|3347.3|3343.3|3342.3|3338.3|4
1611830400000|2021-01-28 10:40:00|3346.3|3343.3|3351.3|3347.3|3351.3|3347.3|3346.3|3341.8|0
1611830700000|2021-01-28 10:45:00|3351.8|3347.8|3349.8|3345.3|3352.8|3348.3|3348.8|3344.8|0
1611831000000|2021-01-28 10:50:00|3348.8|3344.8|3353.3|3348.8|3353.3|3349.3|3348.8|3344.3|0
1611831300000|2021-01-28 10:55:00|3353.8|3349.3|3368.3|3353.3|3368.8|3357.3|3353.8|3348.8|0
1611831600000|2021-01-28 11:00:00|3376.8|3352.8|3361.8|3357.8|3376.8|3359.3|3360.3|3330.8|1
1611831900000|2021-01-28 11:05:00|3362.3|3358.8|3372.3|3367.8|3372.3|3368.3|3362.3|3358.8|0
1611832200000|2021-01-28 11:10:00|3371.8|3368.3|3373.3|3369.3|3373.3|3369.3|3370.8|3366.8|0
1611832500000|2021-01-28 11:15:00|3373.8|3369.8|3374.8|3370.8|3374.8|3370.8|3372.3|3368.8|2
1611832800000|2021-01-28 11:20:00|3375.3|3371.3|3376.8|3372.8|3376.8|3372.8|3374.8|3370.8|1
1611833100000|2021-01-28 11:25:00|3377.3|3373.3|3378.8|3374.8|3378.8|3375.3|3376.3|3372.3|3
1611833400000|2021-01-28 11:30:00|3379.3|3375.3|3377.8|3373.8|3379.8|3375.8|3377.3|3372.8|0
1611833700000|2021-01-28 11:35:00|3378.3|3374.3|3378.3|3374.3|3380.3|3376.3|3376.3|3371.3|0
1611834000000|2021-01-28 11:40:00|3378.8|3374.8|3377.8|3373.8|3379.3|3375.3|3376.3|3372.3|2
1611834300000|2021-01-28 11:45:00|3378.3|3374.3|3379.3|3375.3|3379.8|3375.3|3377.8|3373.8|2
1611834600000|2021-01-28 11:50:00|3379.8|3374.8|3380.8|3376.3|3382.3|3378.3|3379.8|3374.8|0
1611834900000|2021-01-28 11:55:00|3380.3|3376.8|3383.8|3379.3|3385.8|3379.8|3379.8|3372.3|0
1611835200000|2021-01-28 12:00:00|3389.8|3373.3|3385.8|3381.8|3395.3|3382.8|3383.8|3368.8|0
1611835500000|2021-01-28 12:05:00|3386.3|3382.3|3388.8|3384.3|3390.8|3386.8|3386.3|3382.3|0
1611835800000|2021-01-28 12:10:00|3387.8|3383.8|3388.3|3383.8|3389.3|3385.3|3387.3|3382.8|0
1611836100000|2021-01-28 12:15:00|3387.3|3383.3|3387.8|3383.8|3388.3|3384.3|3386.3|3381.8|0
1611836400000|2021-01-28 12:20:00|3387.3|3383.3|3385.8|3380.8|3387.3|3383.3|3385.8|3380.8|0
1611836700000|2021-01-28 12:25:00|3385.3|3381.3|3392.3|3387.8|3393.3|3388.8|3384.8|3380.3|0
1611837000000|2021-01-28 12:30:00|3391.8|3387.3|3391.3|3386.8|3393.3|3388.8|3390.8|3386.3|0
1611837300000|2021-01-28 12:35:00|3390.8|3387.3|3389.8|3385.3|3392.8|3388.8|3389.8|3385.3|0
1611837600000|2021-01-28 12:40:00|3389.3|3384.8|3384.3|3379.8|3389.3|3384.8|3383.8|3379.3|0
1611837900000|2021-01-28 12:45:00|3384.8|3380.3|3381.3|3376.8|3385.3|3380.8|3379.8|3374.8|0
1611838200000|2021-01-28 12:50:00|3380.8|3376.3|3377.8|3373.3|3380.8|3376.8|3377.3|3372.8|0
1611838500000|2021-01-28 12:55:00|3378.3|3373.8|3381.3|3376.8|3382.3|3378.3|3378.3|3373.8|0
1611838800000|2021-01-28 13:00:00|3380.8|3377.3|3377.3|3372.8|3381.8|3377.3|3376.8|3372.3|0
1611839100000|2021-01-28 13:05:00|3376.8|3373.3|3377.3|3373.3|3377.8|3373.3|3374.8|3370.8|0
1611839400000|2021-01-28 13:10:00|3377.8|3373.8|3375.3|3371.3|3378.3|3374.3|3375.3|3371.3|3
1611839700000|2021-01-28 13:15:00|3375.8|3370.8|3372.8|3368.3|3375.8|3371.3|3372.8|3368.3|0
1611840000000|2021-01-28 13:20:00|3372.3|3368.8|3370.3|3366.3|3372.8|3368.8|3369.8|3365.8|0
1611840300000|2021-01-28 13:25:00|3370.8|3366.8|3376.3|3371.3|3376.3|3373.8|3370.8|3366.3|0
1611840600000|2021-01-28 13:30:00|3378.3|3371.8|3387.3|3373.3|3393.3|3373.3|3377.8|3368.8|2
1611840900000|2021-01-28 13:35:00|3386.8|3374.8|3377.8|3373.8|3387.3|3378.8|3377.8|3372.8|0
1611841200000|2021-01-28 13:40:00|3378.3|3374.3|3382.8|3378.8|3382.8|3378.8|3378.3|3373.8|0
1611841500000|2021-01-28 13:45:00|3383.3|3379.3|3383.8|3379.8|3384.3|3380.3|3382.8|3378.8|0
1611841800000|2021-01-28 13:50:00|3384.3|3380.3|3393.3|3388.8|3393.3|3389.3|3384.3|3380.3|5
1611842100000|2021-01-28 13:55:00|3393.8|3389.3|3391.8|3387.8|3395.8|3391.3|3391.8|3387.8|0
1611842400000|2021-01-28 14:00:00|3392.3|3388.3|3392.8|3388.3|3394.8|3390.8|3391.3|3387.3|0
1611842700000|2021-01-28 14:05:00|3391.8|3387.8|3396.3|3392.3|3396.3|3392.3|3391.8|3387.8|0
1611843000000|2021-01-28 14:10:00|3395.3|3391.8|3399.3|3394.8|3399.3|3395.3|3395.3|3391.3|0
1611843300000|2021-01-28 14:15:00|3398.8|3394.3|3398.3|3393.8|3399.8|3395.8|3397.8|3393.8|1
1611843600000|2021-01-28 14:20:00|3398.8|3394.3|3396.3|3391.8|3398.8|3394.8|3391.8|3387.8|0
1611843900000|2021-01-28 14:25:00|3395.8|3392.3|3397.8|3393.3|3398.8|3394.3|3395.3|3391.3|0
1611844200000|2021-01-28 14:30:00|3397.3|3392.8|3397.3|3393.3|3397.8|3394.3|3395.3|3391.3|0
1611844500000|2021-01-28 14:35:00|3397.8|3393.8|3393.8|3389.8|3401.8|3397.3|3393.8|3389.8|1
1611844800000|2021-01-28 14:40:00|3394.3|3390.3|3405.3|3401.3|3406.3|3402.3|3393.8|3389.8|2
1611845100000|2021-01-28 14:45:00|3405.8|3401.8|3402.3|3398.3|3405.8|3401.8|3401.3|3397.3|2
1611845400000|2021-01-28 14:50:00|3402.8|3397.8|3400.8|3396.3|3403.8|3399.3|3400.3|3395.8|0
1611845700000|2021-01-28 14:55:00|3399.8|3395.8|3397.3|3388.8|3400.3|3395.8|3395.8|3388.3|1
1611846000000|2021-01-28 15:00:00|3397.8|3389.3|3403.3|3395.8|3407.8|3398.3|3396.8|3389.3|1
1611846300000|2021-01-28 15:05:00|3402.8|3395.3|3402.8|3398.8|3405.3|3401.3|3401.3|3391.8|0
1611846600000|2021-01-28 15:10:00|3403.3|3399.3|3415.8|3404.3|3418.8|3407.3|3403.3|3399.3|0
1611846900000|2021-01-28 15:15:00|3416.3|3404.8|3413.8|3409.3|3419.8|3409.8|3411.3|3404.8|0
1611847200000|2021-01-28 15:20:00|3412.8|3408.8|3407.3|3402.8|3413.3|3408.8|3406.3|3402.3|1
1611847500000|2021-01-28 15:25:00|3406.3|3402.3|3406.3|3391.3|3407.3|3402.3|3400.3|3389.3|1
1611847800000|2021-01-28 15:30:00|3405.8|3391.8|3399.3|3394.3|3405.8|3396.3|3396.8|3390.8|0
1611848100000|2021-01-28 15:35:00|3399.8|3394.8|3399.8|3395.8|3402.3|3397.8|3398.8|3394.3|0
1611848400000|2021-01-28 15:40:00|3400.3|3396.3|3393.8|3389.3|3401.8|3397.8|3393.8|3389.3|0
1611848700000|2021-01-28 15:45:00|3394.3|3389.8|3397.8|3393.3|3397.8|3393.8|3393.3|3389.3|1
1611849000000|2021-01-28 15:50:00|3398.3|3393.8|3397.3|3392.8|3399.8|3395.8|3397.3|3392.8|0
1611849300000|2021-01-28 15:55:00|3397.8|3393.3|3397.8|3393.8|3400.8|3396.8|3397.3|3393.3|0
1611849600000|2021-01-28 16:00:00|3398.3|3394.3|3401.3|3396.3|3401.8|3397.8|3398.3|3394.3|1
1611849900000|2021-01-28 16:05:00|3400.3|3395.8|3400.3|3396.3|3402.8|3398.8|3398.8|3394.8|0
1611850200000|2021-01-28 16:10:00|3400.8|3396.8|3403.8|3399.8|3403.8|3399.8|3399.8|3395.8|0
1611850500000|2021-01-28 16:15:00|3404.3|3400.3|3404.3|3400.3|3404.8|3400.3|3402.8|3398.8|2
1611850800000|2021-01-28 16:20:00|3403.3|3399.8|3408.8|3401.8|3418.3|3403.8|3403.3|3398.8|1
1611851100000|2021-01-28 16:25:00|3408.3|3401.3|3418.3|3399.3|3418.3|3405.3|3403.3|3398.8|1
1611851400000|2021-01-28 16:30:00|3417.8|3399.8|3417.8|3399.3|3418.3|3402.8|3415.8|3398.8|0
1611851700000|2021-01-28 16:35:00|3418.3|3398.8|3418.3|3398.8|3418.3|3400.3|3418.3|3398.8|0
1611852000000|2021-01-28 16:40:00||3359.8||3407.3||3407.3||3359.8|0
1611852600000|2021-01-28 16:50:00|3437.3|3395.8|3437.3|3395.8|3437.3|3395.8|3437.3|3395.8|1
1611852900000|2021-01-28 16:55:00|3463.3|3364.8|3463.3|3395.8|3463.3|3395.8|3437.3|3364.8|0
1611853200000|2021-01-28 17:00:00||3364.8||3395.8||3395.8||3364.8|0
1611853500000|2021-01-28 17:05:00|3462.3|3396.3|3461.8|3405.3|3462.3|3405.3|3461.8|3387.8|0
1611853800000|2021-01-28 17:10:00|3461.3|3364.8|3461.3|3402.8|3461.3|3402.8|3461.3|3364.8|0
1611854100000|2021-01-28 17:15:00|3460.8|3395.3|3459.3|3402.8|3460.8|3402.8|3459.3|3364.8|0
1611854400000|2021-01-28 17:20:00|3467.3|3395.8|3458.3|3388.8|3467.3|3395.8|3458.3|3380.3|10
1611854700000|2021-01-28 17:25:00|3460.8|3381.3|3457.8|3403.8|3460.8|3403.8|3457.8|3364.8|0
1611855300000|2021-01-28 17:35:00|3457.3|3364.8|3457.3|3403.8|3457.3|3403.8|3457.3|3364.8|0
1611855600000|2021-01-28 17:40:00||3453.8||3403.8||3453.8||3403.8|13
1611855900000|2021-01-28 17:45:00|3465.3|3401.8|3442.3|3404.8|3465.3|3404.8|3442.3|3401.8|1
1611856200000|2021-01-28 17:50:00|3441.8|3401.8|3439.8|3403.8|3441.8|3403.8|3439.8|3401.8|0
1611856800000|2021-01-28 18:00:00|3439.3||3438.8||3439.3||3438.8||0
1611858300000|2021-01-28 18:25:00|3422.3||3422.3||3422.3||3422.3||0
1611858900000|2021-01-28 18:35:00|3442.8|3410.3|3442.8|3410.3|3442.8|3410.3|3442.8|3410.3|1
1611859200000|2021-01-28 18:40:00|3460.8|3403.8|3449.3|3403.8|3460.8|3409.8|3449.3|3403.8|0
1611859500000|2021-01-28 18:45:00|3456.3||3448.3||3456.3||3448.3||0
1611860100000|2021-01-28 18:55:00|3460.8||3447.8||3460.8||3447.8||0
1611860400000|2021-01-28 19:00:00|3460.8||3446.3||3460.8||3446.3||0
1611860700000|2021-01-28 19:05:00|3453.8||3445.8||3453.8||3445.8||0
1611861000000|2021-01-28 19:10:00|3460.8||3445.3||3460.8||3445.3||0
1611861300000|2021-01-28 19:15:00|3452.8||3444.8||3452.8||3444.8||0
1611861600000|2021-01-28 19:20:00|3460.8||3450.8||3460.8||3450.8||0
1611862800000|2021-01-28 19:40:00|3458.3||3452.3||3458.3||3452.3||0
1611863100000|2021-01-28 19:45:00|3459.3||3451.8||3459.3||3451.8||0
1611863400000|2021-01-28 19:50:00|3459.3||3457.8||3459.3||3451.3||0
1611863700000|2021-01-28 19:55:00|3460.8||3456.3||3460.8||3456.3||0
1611864300000|2021-01-28 20:05:00|3460.8||3454.8||3460.8||3454.8||0
1611864900000|2021-01-28 20:15:00|3460.8||3453.8||3460.8||3453.8||0
1611865200000|2021-01-28 20:20:00|3460.8||3452.8||3460.8||3452.8||0
1611865500000|2021-01-28 20:25:00|3460.3||3428.8||3460.8||3428.8||0
1611865800000|2021-01-28 20:30:00|3460.8||3428.3||3460.8||3428.3||0
1611866100000|2021-01-28 20:35:00|3460.8||3426.3||3460.8||3426.3||0
1611866400000|2021-01-28 20:40:00|3460.8||3426.3||3460.8||3426.3||0
1611866700000|2021-01-28 20:45:00|3460.8||3427.3||3460.8||3427.3||0
1611867000000|2021-01-28 20:50:00|3426.3|3403.3|3427.3|3403.8|3460.8|3404.3|3425.8|3403.3|8
1611867300000|2021-01-28 20:55:00|3434.8|3403.3|3425.8|3403.3|3434.8|3403.3|3425.8|3403.3|0
1611903600000|2021-01-29 07:00:00|3405.8|3354.3|3425.3|3354.8|3425.3|3355.8|3402.3|3354.3|0
1611904500000|2021-01-29 07:15:00||3372.3||3372.3||3372.8||3372.3|0
1611904800000|2021-01-29 07:20:00|3406.3|3397.8|3406.3|3374.3|3406.3|3397.8|3406.3|3374.3|0
1611905700000|2021-01-29 07:35:00|3391.3|3372.3|3390.3|3362.8|3406.3|3372.3|3390.3|3362.3|0
1611906300000|2021-01-29 07:45:00||3363.3||3363.8||3363.8||3363.3|0
1611906900000|2021-01-29 07:55:00|3401.3|3363.3|3395.8|3363.3|3401.3|3363.8|3394.8|3363.3|0
1611907200000|2021-01-29 08:00:00|3395.3|3365.3|3383.3|3379.3|3395.3|3379.3|3380.3|3363.3|0
1611907500000|2021-01-29 08:05:00|3381.8|3378.8|3370.3|3365.8|3383.3|3379.8|3367.3|3363.3|0
1611907800000|2021-01-29 08:10:00|3369.8|3365.3|3370.3|3365.8|3371.8|3367.3|3365.3|3360.8|4
1611908100000|2021-01-29 08:15:00|3369.8|3365.3|3369.3|3365.3|3372.3|3367.8|3362.3|3357.8|0
1611908400000|2021-01-29 08:20:00|3370.3|3365.8|3385.3|3380.8|3385.8|3381.3|3370.3|3365.8|0
1611908700000|2021-01-29 08:25:00|3385.8|3381.3|3383.8|3379.3|3387.3|3382.8|3381.8|3377.3|1
1611909000000|2021-01-29 08:30:00|3384.3|3379.8|3379.3|3374.8|3387.8|3380.8|3379.3|3374.3|0
1611909300000|2021-01-29 08:35:00|3378.8|3374.3|3382.3|3377.8|3382.8|3378.3|3375.8|3371.3|1
1611909600000|2021-01-29 08:40:00|3382.8|3378.3|3386.8|3382.3|3388.8|3384.3|3382.8|3378.3|0
1611909900000|2021-01-29 08:45:00|3386.3|3381.8|3385.8|3381.3|3386.3|3381.8|3383.3|3378.8|0
1611910200000|2021-01-29 08:50:00|3386.3|3381.8|3386.8|3382.3|3387.8|3383.3|3384.3|3379.8|0
1611910500000|2021-01-29 08:55:00|3386.3|3381.8|3388.3|3383.8|3389.8|3385.3|3385.8|3381.3|1
1611910800000|2021-01-29 09:00:00|3388.8|3384.3|3391.3|3386.8|3392.3|3387.8|3388.8|3384.3|0
1611911100000|2021-01-29 09:05:00|3391.8|3387.3|3390.3|3385.8|3396.3|3391.8|3390.3|3385.8|0
1611911400000|2021-01-29 09:10:00|3388.8|3385.3|3391.3|3386.8|3392.8|3388.3|3387.8|3384.3|4
1611911700000|2021-01-29 09:15:00|3391.8|3387.3|3386.8|3382.3|3391.8|3387.8|3386.8|3382.3|0
1611912000000|2021-01-29 09:20:00|3386.3|3381.8|3384.8|3381.3|3387.3|3382.8|3383.8|3381.3|0
1611912300000|2021-01-29 09:25:00|3385.3|3381.8|3387.3|3382.8|3387.8|3383.3|3382.8|3378.3|1
1611912600000|2021-01-29 09:30:00|3387.8|3383.3|3396.3|3391.8|3396.3|3391.8|3387.3|3382.8|0
1611912900000|2021-01-29 09:35:00|3395.8|3392.3|3395.3|3390.8|3397.8|3393.3|3395.3|3390.8|0
1611913200000|2021-01-29 09:40:00|3395.8|3391.3|3387.8|3383.8|3395.8|3391.3|3387.8|3383.8|8
1611913500000|2021-01-29 09:45:00|3388.3|3384.3|3389.3|3384.8|3389.3|3385.3|3385.8|3381.3|0
1611913800000|2021-01-29 09:50:00|3388.3|3384.3|3385.8|3381.8|3388.3|3384.3|3384.3|3379.8|0
1611914100000|2021-01-29 09:55:00|3386.3|3382.3|3388.8|3384.8|3390.3|3386.3|3385.8|3381.8|0
1611914400000|2021-01-29 10:00:00|3388.3|3384.3|3389.3|3384.8|3389.3|3385.3|3384.8|3380.8|0
1611914700000|2021-01-29 10:05:00|3388.3|3384.3|3389.3|3385.3|3389.3|3385.3|3387.8|3383.8|0
1611915000000|2021-01-29 10:10:00|3389.8|3384.8|3388.3|3384.3|3389.8|3385.3|3386.3|3381.8|0
1611915300000|2021-01-29 10:15:00|3388.8|3384.8|3388.3|3384.3|3390.3|3386.3|3387.3|3383.3|0
1611915600000|2021-01-29 10:20:00|3388.8|3384.8|3386.3|3382.3|3388.8|3384.8|3384.3|3380.3|1
1611915900000|2021-01-29 10:25:00|3386.8|3382.8|3384.3|3380.3|3386.8|3382.8|3384.3|3380.3|0
1611916200000|2021-01-29 10:30:00|3383.8|3379.8|3384.3|3378.3|3388.8|3380.8|3383.3|3376.3|0
1611916500000|2021-01-29 10:35:00|3384.8|3379.8|3388.3|3383.8|3388.3|3384.3|3384.8|3379.8|2
1611916800000|2021-01-29 10:40:00|3388.8|3384.3|3388.3|3384.3|3389.8|3385.3|3388.3|3383.8|0
1611917100000|2021-01-29 10:45:00|3388.8|3384.8|3394.8|3390.3|3394.8|3390.3|3388.8|3384.8|0
1611917400000|2021-01-29 10:50:00|3395.3|3390.8|3396.3|3391.8|3396.3|3391.8|3393.3|3389.3|0
1611917700000|2021-01-29 10:55:00|3395.8|3392.3|3396.8|3392.3|3397.3|3393.3|3395.8|3391.8|0
1611918000000|2021-01-29 11:00:00|3397.3|3392.8|3396.8|3392.3|3397.8|3392.8|3396.3|3391.8|0
1611918300000|2021-01-29 11:05:00|3397.3|3392.8|3395.8|3391.8|3398.3|3394.3|3395.8|3391.8|0
1611918600000|2021-01-29 11:10:00|3395.3|3391.3|3398.3|3394.3|3398.3|3394.3|3394.8|3390.3|0
1611918900000|2021-01-29 11:15:00|3397.8|3393.8|3397.8|3393.3|3397.8|3393.8|3395.8|3391.8|5
1611919200000|2021-01-29 11:20:00|3398.3|3393.8|3397.8|3393.8|3398.3|3393.8|3396.8|3392.3|1
1611919500000|2021-01-29 11:25:00|3398.3|3393.3|3397.3|3393.3|3399.8|3395.3|3397.3|3392.8|0
1611919800000|2021-01-29 11:30:00|3396.8|3392.8|3395.8|3391.8|3397.3|3392.8|3395.3|3391.3|0
1611920100000|2021-01-29 11:35:00|3396.3|3392.3|3395.8|3391.8|3397.3|3393.3|3395.8|3391.8|0
1611920400000|2021-01-29 11:40:00|3396.3|3392.3|3401.3|3397.3|3401.3|3397.3|3395.8|3391.8|0
1611920700000|2021-01-29 11:45:00|3401.8|3397.8|3401.3|3397.3|3403.3|3398.8|3400.8|3396.8|0
1611921000000|2021-01-29 11:50:00|3401.8|3397.8|3401.3|3396.8|3403.3|3399.8|3401.3|3396.8|3
1611921300000|2021-01-29 11:55:00|3400.8|3397.3|3402.3|3398.3|3402.8|3398.3|3399.3|3395.3|0
1611921600000|2021-01-29 12:00:00|3402.8|3393.8|3404.3|3399.8|3404.8|3399.8|3402.8|3390.8|0
1611921900000|2021-01-29 12:05:00|3404.8|3400.3|3403.3|3399.3|3404.8|3400.3|3402.8|3398.3|0
1611922200000|2021-01-29 12:10:00|3403.8|3398.8|3401.8|3397.8|3403.8|3399.3|3401.8|3397.3|0
1611922500000|2021-01-29 12:15:00|3402.3|3397.3|3404.3|3400.3|3404.8|3400.3|3401.3|3397.3|0
1611922800000|2021-01-29 12:20:00|3404.8|3400.8|3402.3|3398.3|3404.8|3401.3|3402.3|3397.8|0
1611923100000|2021-01-29 12:25:00|3402.8|3398.8|3404.3|3400.8|3404.8|3400.8|3402.8|3398.3|0
1611923400000|2021-01-29 12:30:00|3404.8|3401.3|3404.3|3400.3|3404.8|3402.3|3403.3|3399.3|0
1611923700000|2021-01-29 12:35:00|3404.8|3399.8|3400.8|3396.3|3404.8|3399.8|3400.8|3396.3|0
1611924000000|2021-01-29 12:40:00|3399.8|3395.8|3400.8|3396.3|3400.8|3396.8|3399.8|3395.3|0
1611924300000|2021-01-29 12:45:00|3401.3|3396.8|3403.8|3399.3|3403.8|3399.3|3401.3|3396.8|0
1611924600000|2021-01-29 12:50:00|3402.8|3398.8|3402.3|3397.8|3403.3|3399.3|3402.3|3397.8|0
1611924900000|2021-01-29 12:55:00|3401.3|3397.3|3401.3|3396.8|3402.3|3397.8|3400.3|3396.3|0
1611925200000|2021-01-29 13:00:00|3400.8|3397.3|3400.3|3396.3|3402.8|3398.8|3391.8|3387.3|11
1611925500000|2021-01-29 13:05:00|3400.8|3395.8|3400.3|3396.3|3401.3|3396.8|3397.8|3393.3|0
1611925800000|2021-01-29 13:10:00|3399.8|3395.8|3404.3|3399.8|3404.8|3400.8|3399.3|3394.8|0
1611926100000|2021-01-29 13:15:00|3403.8|3399.3|3401.8|3397.3|3406.8|3402.8|3401.8|3397.3|1
1611926400000|2021-01-29 13:20:00|3401.3|3397.8|3399.8|3395.3|3401.8|3397.8|3397.8|3393.3|1
1611926700000|2021-01-29 13:25:00|3399.3|3394.8|3400.8|3391.3|3400.8|3396.3|3397.8|3390.8|0
1611927000000|2021-01-29 13:30:00|3400.3|3390.8|3399.8|3395.8|3401.3|3395.8|3397.8|3390.3|0
1611927300000|2021-01-29 13:35:00|3400.3|3395.3|3404.3|3400.3|3405.8|3401.3|3398.8|3394.8|0
1611927600000|2021-01-29 13:40:00|3404.8|3399.8|3401.8|3397.3|3404.8|3399.8|3401.3|3397.3|0
1611927900000|2021-01-29 13:45:00|3400.8|3397.8|3401.3|3396.8|3402.3|3398.3|3400.8|3388.8|0
1611928200000|2021-01-29 13:50:00|3400.3|3396.3|3400.8|3396.3|3400.8|3396.3|3397.3|3392.8|5
1611928500000|2021-01-29 13:55:00|3401.3|3396.8|3399.8|3395.3|3401.8|3398.3|3399.3|3395.3|0
1611928800000|2021-01-29 14:00:00|3399.3|3395.8|3400.8|3396.3|3400.8|3396.8|3398.8|3394.8|0
1611929100000|2021-01-29 14:05:00|3400.3|3395.8|3398.3|3394.3|3400.3|3395.8|3397.8|3393.8|0
1611929400000|2021-01-29 14:10:00|3398.8|3393.8|3399.8|3395.8|3400.3|3396.3|3397.8|3393.3|0
1611929700000|2021-01-29 14:15:00|3400.3|3395.3|3400.3|3396.3|3400.8|3396.8|3398.3|3394.3|0
1611930000000|2021-01-29 14:20:00|3400.8|3396.8|3399.3|3394.8|3402.8|3398.8|3398.8|3394.3|0
1611930300000|2021-01-29 14:25:00|3399.8|3395.3|3399.8|3395.8|3400.8|3396.3|3399.3|3394.8|0
1611930600000|2021-01-29 14:30:00|3400.3|3396.8|3399.8|3395.8|3401.8|3397.3|3396.3|3391.8|2
1611930900000|2021-01-29 14:35:00|3399.3|3395.3|3390.3|3386.3|3399.3|3395.3|3389.8|3385.8|5
1611931200000|2021-01-29 14:40:00|3389.8|3385.8|3385.8|3381.8|3390.8|3386.3|3384.3|3380.3|2
1611931500000|2021-01-29 14:45:00|3384.8|3381.3|3402.3|3368.3|3402.8|3381.3|3384.3|3354.8|0
1611931800000|2021-01-29 14:50:00|3395.8|3368.8|3391.3|3370.8|3402.3|3378.3|3375.3|3358.3|0
1611932100000|2021-01-29 14:55:00|3390.3|3371.8|3383.8|3373.8|3402.8|3374.8|3380.3|3363.8|0
1611932400000|2021-01-29 15:00:00|3384.3|3374.8|3382.3|3378.8|3402.8|3378.8|3380.3|3362.8|0
1611932700000|2021-01-29 15:05:00|3382.8|3378.3|3383.3|3379.3|3383.3|3379.3|3379.3|3374.8|0
1611933000000|2021-01-29 15:10:00|3383.8|3380.3|3388.3|3383.8|3388.3|3384.3|3383.8|3380.3|0
1611933300000|2021-01-29 15:15:00|3388.8|3384.3|3390.3|3385.3|3390.8|3385.3|3387.8|3383.3|0
1611933600000|2021-01-29 15:20:00|3390.8|3385.8|3394.8|3390.8|3396.3|3392.3|3390.8|3385.8|0
1611933900000|2021-01-29 15:25:00|3394.3|3390.3|3395.8|3391.8|3397.3|3392.8|3393.8|3389.8|0
1611934200000|2021-01-29 15:30:00|3396.3|3392.8|3395.3|3391.3|3396.8|3392.8|3391.8|3387.8|1
1611934500000|2021-01-29 15:35:00|3395.8|3390.8|3397.3|3392.8|3397.8|3393.3|3394.3|3390.3|0
1611934800000|2021-01-29 15:40:00|3396.8|3392.3|3393.3|3388.8|3397.3|3393.3|3393.3|3388.8|0
1611935100000|2021-01-29 15:45:00|3392.8|3388.3|3392.8|3388.8|3394.3|3389.8|3390.8|3387.3|0
1611935400000|2021-01-29 15:50:00|3392.3|3388.3|3393.3|3389.3|3395.3|3390.8|3391.8|3387.8|0
1611935700000|2021-01-29 15:55:00|3392.8|3389.8|3395.3|3390.8|3395.3|3391.3|3392.8|3389.3|0
1611936000000|2021-01-29 16:00:00|3395.8|3391.3|3390.3|3386.3|3396.8|3392.3|3390.3|3385.8|1
1611936300000|2021-01-29 16:05:00|3389.8|3385.8|3389.8|3385.3|3391.3|3386.8|3388.3|3384.3|1
1611936600000|2021-01-29 16:10:00|3389.3|3383.8|3387.8|3383.3|3389.8|3384.8|3387.3|3382.8|3
1611936900000|2021-01-29 16:15:00|3387.3|3382.8|3387.3|3383.3|3388.8|3384.3|3386.3|3382.8|1
1611937200000|2021-01-29 16:20:00|3386.8|3382.8|3382.8|3378.3|3386.8|3383.3|3381.3|3377.3|0
1611937500000|2021-01-29 16:25:00|3383.3|3378.8|3387.3|3362.3|3401.8|3380.3|3377.3|3355.8|0
1611937800000|2021-01-29 16:30:00|3386.8|3361.3|3383.3|3359.8|3401.3|3367.8|3381.3|3354.8|0
1611938100000|2021-01-29 16:35:00|3383.8|3360.8|3399.3|3354.3|3399.8|3360.8|3381.8|3354.3|0
1611938400000|2021-01-29 16:40:00|3402.3||3402.3||3402.3||3402.3||0
1611938700000|2021-01-29 16:45:00||3354.8||3354.8||3354.8||3354.8|0
1611939000000|2021-01-29 16:50:00||3355.3||3364.3||3366.8||3354.3|0
1611939300000|2021-01-29 16:55:00|3384.3||3384.3||3384.3||3384.3||0
1611939600000|2021-01-29 17:00:00|3386.3|3354.3|3386.3|3364.3|3386.3|3364.3|3386.3|3354.3|0
1611940200000|2021-01-29 17:10:00||3354.3||3364.3||3364.3||3354.3|0
1611940500000|2021-01-29 17:15:00|3385.8|3356.8|3385.8|3356.8|3385.8|3356.8|3385.8|3356.8|0
1611940800000|2021-01-29 17:20:00||3354.3||3354.3||3354.3||3354.3|0
1611943500000|2021-01-29 18:05:00||3354.8||3354.8||3354.8||3354.8|1
1611943800000|2021-01-29 18:10:00||3354.3||3354.8||3354.8||3354.3|0
1611944100000|2021-01-29 18:15:00||3354.3||3354.3||3354.3||3354.3|0
1611944400000|2021-01-29 18:20:00||3354.8||3354.8||3354.8||3354.8|0
1611950400000|2021-01-29 20:00:00|3386.3||3371.8||3386.3||3371.8||0
1611951000000|2021-01-29 20:10:00|3386.3|3362.8|3386.3|3362.8|3386.3|3362.8|3386.3|3354.3|1
1611951300000|2021-01-29 20:15:00||3355.3||3362.8||3362.8||3355.3|0
1611951600000|2021-01-29 20:20:00||3355.8||3362.8||3362.8||3355.8|0
1611951900000|2021-01-29 20:25:00||3354.3||3362.8||3362.8||3354.3|0
1611952200000|2021-01-29 20:30:00||3354.3||3362.8||3362.8||3354.3|0
1611952500000|2021-01-29 20:35:00|3385.8|3354.8|3385.8|3355.3|3385.8|3362.8|3385.8|3354.3|0
1611952800000|2021-01-29 20:40:00|3386.3|3354.3|3386.3|3355.3|3386.3|3355.3|3385.8|3354.3|0
1611953100000|2021-01-29 20:45:00|3385.8|3354.3|3386.3|3355.3|3386.3|3355.3|3385.8|3354.3|0
1611953400000|2021-01-29 20:50:00||3354.3||3354.8||3355.3||3354.3|0
1611953700000|2021-01-29 20:55:00|3385.8|3354.3|3386.3|3354.3|3386.3|3354.3|3385.8|3354.3|0
1612162800000|2021-02-01 07:00:00|3425.3|3359.3|3425.3|3364.3|3425.3|3365.3|3424.8|3354.8|0
1612163100000|2021-02-01 07:05:00||3364.8||3364.8||3364.8||3364.8|0
1612163700000|2021-02-01 07:15:00||3393.8||3393.8||3393.8||3393.8|0
1612166100000|2021-02-01 07:55:00|3424.8|3368.8|3414.3|3391.3|3424.8|3391.3|3405.8|3368.8|0
1612166400000|2021-02-01 08:00:00|3412.8|3391.8|3405.8|3390.8|3425.3|3394.3|3392.8|3364.3|6
1612166700000|2021-02-01 08:05:00|3404.8|3392.3|3416.8|3412.3|3419.8|3415.3|3400.8|3392.3|1
1612167000000|2021-02-01 08:10:00|3416.3|3411.8|3405.8|3401.3|3416.3|3412.3|3404.3|3399.8|0
1612167300000|2021-02-01 08:15:00|3406.3|3401.8|3412.3|3393.8|3425.3|3404.8|3403.8|3369.8|0
1612167600000|2021-02-01 08:20:00|3412.8|3394.8|3402.8|3398.3|3419.3|3405.8|3401.8|3393.3|0
1612167900000|2021-02-01 08:25:00|3401.8|3397.8|3401.3|3396.8|3404.8|3400.3|3400.8|3396.3|0
1612168200000|2021-02-01 08:30:00|3400.3|3396.3|3398.3|3393.8|3407.3|3402.8|3398.3|3393.8|0
1612168500000|2021-02-01 08:35:00|3397.8|3393.3|3399.3|3394.8|3400.3|3395.8|3394.8|3390.3|0
1612168800000|2021-02-01 08:40:00|3399.8|3395.3|3402.8|3398.3|3403.8|3399.3|3399.8|3394.8|0
1612169100000|2021-02-01 08:45:00|3403.3|3398.8|3403.3|3398.8|3405.8|3401.3|3402.3|3397.8|0
1612169400000|2021-02-01 08:50:00|3402.8|3399.3|3402.8|3398.3|3404.3|3399.8|3402.8|3398.3|0
1612169700000|2021-02-01 08:55:00|3403.3|3398.8|3404.8|3400.3|3406.8|3402.3|3402.8|3398.3|0
1612170000000|2021-02-01 09:00:00|3404.3|3400.8|3404.8|3400.3|3404.8|3401.8|3403.3|3398.8|0
1612170300000|2021-02-01 09:05:00|3404.3|3400.8|3406.3|3402.3|3406.3|3402.3|3403.3|3399.3|1
1612170600000|2021-02-01 09:10:00|3406.8|3402.8|3409.3|3404.8|3410.3|3406.3|3406.8|3402.8|0
1612170900000|2021-02-01 09:15:00|3408.8|3405.3|3410.8|3406.3|3413.3|3409.3|3408.8|3405.3|0
1612171200000|2021-02-01 09:20:00|3410.3|3406.8|3410.3|3405.8|3413.3|3408.8|3409.8|3405.8|0
1612171500000|2021-02-01 09:25:00|3409.8|3406.3|3412.3|3407.8|3412.8|3408.3|3409.8|3406.3|0
1612171800000|2021-02-01 09:30:00|3412.8|3408.3|3411.8|3407.3|3413.3|3408.8|3411.8|3407.3|0
1612172100000|2021-02-01 09:35:00|3410.8|3406.8|3411.3|3407.3|3412.8|3408.8|3408.8|3406.3|18
1612172400000|2021-02-01 09:40:00|3411.8|3407.8|3409.8|3401.3|3412.8|3407.8|3408.8|3401.3|4
1612172700000|2021-02-01 09:45:00|3410.3|3401.8|3404.3|3400.3|3410.8|3402.3|3403.3|3398.8|0
1612173000000|2021-02-01 09:50:00|3404.8|3400.8|3405.3|3401.3|3408.8|3404.3|3404.8|3400.8|0
1612173300000|2021-02-01 09:55:00|3405.8|3401.8|3408.3|3404.3|3408.8|3404.3|3405.8|3401.8|8
1612173600000|2021-02-01 10:00:00|3408.8|3403.8|3408.3|3403.8|3409.3|3405.3|3408.3|3403.8|0
1612173900000|2021-02-01 10:05:00|3408.8|3404.3|3409.3|3404.8|3409.8|3405.8|3407.3|3402.8|0
1612174200000|2021-02-01 10:10:00|3408.8|3405.3|3407.3|3402.8|3410.3|3405.8|3407.3|3402.8|0
1612174500000|2021-02-01 10:15:00|3406.3|3402.3|3408.3|3403.8|3408.8|3404.3|3406.3|3402.3|0
1612174800000|2021-02-01 10:20:00|3408.8|3404.3|3407.8|3403.3|3409.8|3405.3|3407.3|3403.3|0
1612175100000|2021-02-01 10:25:00|3406.8|3402.8|3407.8|3403.3|3407.8|3403.3|3405.8|3401.3|0
1612175400000|2021-02-01 10:30:00|3407.3|3402.8|3407.3|3402.8|3408.3|3403.8|3406.8|3402.3|0
1612175700000|2021-02-01 10:35:00|3407.8|3403.3|3410.3|3406.3|3410.3|3406.3|3407.3|3403.3|10
1612176000000|2021-02-01 10:40:00|3410.8|3406.8|3408.8|3404.3|3411.8|3407.8|3408.3|3403.8|0
1612176300000|2021-02-01 10:45:00|3409.3|3404.8|3410.8|3406.8|3411.3|3406.8|3408.8|3404.3|0
1612176600000|2021-02-01 10:50:00|3411.3|3406.3|3412.3|3407.8|3412.3|3407.8|3410.3|3406.3|0
1612176900000|2021-02-01 10:55:00|3411.3|3408.3|3413.8|3409.8|3413.8|3409.8|3411.3|3407.3|0
1612177200000|2021-02-01 11:00:00|3414.3|3410.3|3416.3|3412.3|3417.8|3413.3|3414.3|3410.3|0
1612177500000|2021-02-01 11:05:00|3416.8|3412.8|3420.8|3416.8|3420.8|3416.8|3416.8|3412.8|0
1612177800000|2021-02-01 11:10:00|3420.3|3416.3|3419.3|3414.8|3421.3|3417.3|3419.3|3414.8|0
1612178100000|2021-02-01 11:15:00|3419.8|3415.3|3422.8|3413.8|3424.3|3416.8|3418.8|3413.3|0
1612178400000|2021-02-01 11:20:00|3422.3|3413.3|3422.8|3418.8|3425.3|3421.3|3421.8|3408.8|0
1612178700000|2021-02-01 11:25:00|3423.3|3419.3|3421.3|3416.8|3424.3|3419.3|3420.3|3415.8|0
1612179000000|2021-02-01 11:30:00|3421.8|3417.3|3421.8|3417.3|3422.3|3417.8|3420.8|3416.3|0
1612179300000|2021-02-01 11:35:00|3422.3|3417.8|3422.3|3418.3|3423.3|3419.3|3421.8|3417.3|2
1612179600000|2021-02-01 11:40:00|3421.8|3418.8|3421.3|3417.3|3423.3|3419.3|3420.8|3416.8|0
1612179900000|2021-02-01 11:45:00|3421.8|3416.8|3418.8|3414.8|3421.8|3416.8|3418.8|3414.3|0
1612180200000|2021-02-01 11:50:00|3419.3|3414.3|3420.3|3416.3|3420.8|3417.3|3418.8|3414.3|0
1612180500000|2021-02-01 11:55:00|3419.8|3415.8|3422.8|3412.8|3426.8|3417.3|3419.8|3368.8|3
1612180800000|2021-02-01 12:00:00|3423.3|3412.3|3422.3|3416.8|3433.8|3417.3|3421.8|3398.8|0
1612181100000|2021-02-01 12:05:00|3421.8|3417.3|3418.3|3413.8|3421.8|3417.3|3417.3|3413.3|0
1612181400000|2021-02-01 12:10:00|3418.8|3414.3|3417.8|3413.3|3418.8|3414.3|3417.8|3413.3|0
1612181700000|2021-02-01 12:15:00|3417.3|3412.8|3416.8|3412.8|3419.3|3415.3|3416.8|3412.8|0
1612182000000|2021-02-01 12:20:00|3417.3|3413.3|3415.8|3411.8|3417.3|3413.3|3415.8|3411.3|0
1612182300000|2021-02-01 12:25:00|3416.3|3412.3|3418.3|3414.3|3418.3|3414.3|3416.3|3412.3|0
1612182600000|2021-02-01 12:30:00|3418.8|3414.8|3418.3|3414.3|3419.8|3415.3|3418.3|3413.8|0
1612182900000|2021-02-01 12:35:00|3417.3|3413.8|3419.8|3415.3|3419.8|3415.3|3417.3|3413.3|0
1612183200000|2021-02-01 12:40:00|3420.3|3415.8|3419.3|3414.8|3421.3|3416.8|3418.3|3414.3|0
1612183500000|2021-02-01 12:45:00|3418.8|3414.3|3418.3|3413.8|3418.8|3414.8|3417.8|3413.3|0
1612183800000|2021-02-01 12:50:00|3418.8|3414.3|3417.3|3412.8|3418.8|3414.3|3416.8|3412.8|0
1612184100000|2021-02-01 12:55:00|3417.8|3413.3|3416.3|3412.3|3418.3|3414.3|3415.8|3411.8|0
1612184400000|2021-02-01 13:00:00|3416.8|3413.3|3416.8|3412.8|3417.3|3413.3|3415.8|3411.8|0
1612184700000|2021-02-01 13:05:00|3417.3|3412.3|3419.3|3415.3|3419.3|3415.3|3417.3|3412.3|0
1612185000000|2021-02-01 13:10:00|3419.8|3415.8|3419.8|3416.3|3420.8|3416.8|3419.3|3415.3|2
1612185300000|2021-02-01 13:15:00|3420.3|3415.8|3423.3|3419.3|3423.3|3419.3|3419.8|3415.8|0
1612185600000|2021-02-01 13:20:00|3423.8|3419.8|3426.3|3422.3|3426.3|3422.3|3423.3|3419.3|4
1612185900000|2021-02-01 13:25:00|3425.8|3421.8|3424.3|3419.8|3425.8|3422.3|3424.3|3419.8|0
1612186200000|2021-02-01 13:30:00|3423.8|3419.3|3424.8|3420.8|3425.3|3420.8|3423.3|3419.3|0
1612186500000|2021-02-01 13:35:00|3425.3|3421.3|3427.3|3423.3|3427.8|3423.8|3424.8|3421.3|0
1612186800000|2021-02-01 13:40:00|3426.8|3422.8|3424.3|3419.8|3426.8|3423.3|3424.3|3419.8|0
1612187100000|2021-02-01 13:45:00|3424.8|3420.3|3426.3|3421.8|3426.3|3421.8|3424.3|3420.3|0
1612187400000|2021-02-01 13:50:00|3425.8|3422.3|3426.8|3422.8|3429.3|3424.8|3425.8|3422.3|0
1612187700000|2021-02-01 13:55:00|3426.3|3422.3|3423.8|3419.3|3426.8|3422.3|3423.8|3419.3|0
1612188000000|2021-02-01 14:00:00|3424.3|3419.8|3425.3|3421.3|3426.3|3421.8|3424.3|3419.8|0
1612188300000|2021-02-01 14:05:00|3425.8|3420.8|3425.8|3421.3|3427.3|3422.8|3425.8|3420.8|0
1612188600000|2021-02-01 14:10:00|3426.3|3421.8|3425.8|3422.3|3427.8|3423.8|3425.8|3421.8|0
1612188900000|2021-02-01 14:15:00|3426.3|3421.8|3423.8|3419.3|3426.8|3421.8|3423.3|3419.3|0
1612189200000|2021-02-01 14:20:00|3423.3|3418.8|3422.8|3418.8|3423.3|3418.8|3422.3|3418.3|0
1612189500000|2021-02-01 14:25:00|3423.3|3419.3|3422.8|3418.8|3424.3|3419.8|3422.8|3418.8|0
1612189800000|2021-02-01 14:30:00|3423.3|3419.3|3421.3|3417.3|3424.3|3419.8|3421.3|3417.3|0
1612190100000|2021-02-01 14:35:00|3421.8|3416.8|3424.8|3420.8|3425.3|3420.8|3419.8|3415.8|1
1612190400000|2021-02-01 14:40:00|3425.3|3421.8|3421.3|3417.3|3425.8|3421.8|3420.3|3416.3|0
1612190700000|2021-02-01 14:45:00|3420.8|3416.8|3414.8|3411.3|3421.3|3416.8|3414.8|3410.8|0
1612191000000|2021-02-01 14:50:00|3415.3|3410.8|3409.3|3405.8|3416.3|3412.3|3409.3|3405.3|0
1612191300000|2021-02-01 14:55:00|3409.8|3406.3|3421.3|3410.8|3421.3|3414.3|3409.8|3406.3|0
1612191600000|2021-02-01 15:00:00|3420.8|3410.3|3421.8|3417.3|3421.8|3417.8|3415.8|3408.8|0
1612191900000|2021-02-01 15:05:00|3420.8|3417.8|3418.3|3414.3|3421.3|3417.8|3418.3|3414.3|0
1612192200000|2021-02-01 15:10:00|3418.8|3413.8|3419.3|3415.3|3421.8|3417.3|3417.8|3413.8|0
1612192500000|2021-02-01 15:15:00|3419.8|3414.8|3419.8|3415.3|3422.3|3418.3|3417.8|3413.8|0
1612192800000|2021-02-01 15:20:00|3419.3|3416.3|3423.8|3419.3|3424.3|3420.3|3419.3|3415.8|0
1612193100000|2021-02-01 15:25:00|3423.3|3418.8|3424.8|3419.8|3425.8|3421.3|3422.8|3418.8|0
1612193400000|2021-02-01 15:30:00|3424.3|3420.3|3428.3|3424.3|3428.8|3424.3|3424.3|3420.3|4
1612193700000|2021-02-01 15:35:00|3427.8|3423.8|3424.3|3420.8|3427.8|3423.8|3424.3|3420.8|0
1612194000000|2021-02-01 15:40:00|3424.8|3420.3|3426.8|3422.8|3427.3|3422.8|3423.3|3418.3|0
1612194300000|2021-02-01 15:45:00|3427.3|3422.3|3423.3|3418.8|3427.3|3422.3|3422.8|3418.8|0
1612194600000|2021-02-01 15:50:00|3423.8|3419.3|3418.3|3414.3|3423.8|3419.8|3418.3|3414.3|0
1612194900000|2021-02-01 15:55:00|3418.8|3414.8|3417.8|3414.3|3420.3|3415.8|3417.8|3414.3|0
1612195200000|2021-02-01 16:00:00|3419.3|3414.8|3418.8|3409.8|3420.3|3415.3|3415.8|3409.3|8
1612195500000|2021-02-01 16:05:00|3419.3|3410.8|3419.8|3413.8|3419.8|3415.3|3419.3|3410.3|0
1612195800000|2021-02-01 16:10:00|3419.3|3413.3|3415.8|3411.8|3419.3|3414.3|3415.8|3411.8|0
1612196100000|2021-02-01 16:15:00|3415.3|3411.3|3415.3|3411.3|3415.3|3411.3|3414.3|3409.8|2
1612196400000|2021-02-01 16:20:00|3415.8|3411.8|3418.8|3414.8|3418.8|3414.8|3415.8|3411.8|1
1612196700000|2021-02-01 16:25:00|3418.3|3414.3|3432.8|3409.8|3454.3|3417.3|3418.3|3409.3|11
1612197000000|2021-02-01 16:30:00|3432.3|3411.3|3429.8|3410.8|3434.3|3413.8|3414.8|3410.3|1
1612197300000|2021-02-01 16:35:00|3428.8|3411.3|3428.8|3409.3|3436.8|3411.8|3423.8|3409.3|0
1612197600000|2021-02-01 16:40:00|3427.8||3442.8||3477.3||3427.8||0
1612197900000|2021-02-01 16:45:00|3477.3||3442.3||3477.3||3442.3||0
1612198200000|2021-02-01 16:50:00|3449.8||3441.3||3477.3||3441.3||0
1612198500000|2021-02-01 16:55:00|3477.3||3432.8||3477.3||3432.8||0
1612198800000|2021-02-01 17:00:00|3477.3||3435.3||3477.3||3435.3||0
1612200000000|2021-02-01 17:20:00|3477.3||3440.8||3477.3||3440.8||0
1612201200000|2021-02-01 17:40:00|3477.3||3446.3||3477.3||3446.3||0
1612201800000|2021-02-01 17:50:00|3454.3||3445.8||3454.3||3445.8||0
1612202400000|2021-02-01 18:00:00|3477.3||3444.8||3477.3||3444.8||0
1612202700000|2021-02-01 18:05:00|3452.3||3443.8||3477.3||3443.8||0
1612203300000|2021-02-01 18:15:00|3477.3||3442.8||3477.3||3442.8||0
1612203600000|2021-02-01 18:20:00|3477.3||3442.3||3477.3||3442.3||0
1612204200000|2021-02-01 18:30:00|3449.8||3448.8||3456.8||3448.8||0
1612204800000|2021-02-01 18:40:00|3477.3||3447.8||3477.3||3447.8||0
1612205100000|2021-02-01 18:45:00|3455.3||3446.8||3477.3||3446.8||0
1612205400000|2021-02-01 18:50:00|3477.3||3445.3||3477.3||3445.3||0
1612205700000|2021-02-01 18:55:00|3477.3||3444.8||3477.3||3444.8||0
1612206300000|2021-02-01 19:05:00|3452.3||3445.8||3452.3||3445.8||0
1612206600000|2021-02-01 19:10:00|3452.8||3452.3||3452.8||3452.3||0
1612206900000|2021-02-01 19:15:00|3459.3||3451.8||3459.3||3451.8||0
1612207800000|2021-02-01 19:30:00|3459.3||3451.3||3459.3||3451.3||0
1612208100000|2021-02-01 19:35:00|3477.3||3450.8||3477.3||3450.8||0
1612209000000|2021-02-01 19:50:00|3477.3||3449.8||3477.3||3449.8||0
1612209300000|2021-02-01 19:55:00|3457.3||3448.3||3457.3||3448.3||0
1612209600000|2021-02-01 20:00:00||3409.8||3409.8||3409.8||3409.8|0
1612209900000|2021-02-01 20:05:00||3410.3||3410.3||3410.3||3410.3|0
1612210200000|2021-02-01 20:10:00|3447.8|3409.3|3449.3|3410.3|3449.8|3410.3|3447.8|3409.3|0
1612210800000|2021-02-01 20:20:00|3448.8|3409.8|3448.3|3410.3|3456.3|3410.3|3448.3|3409.8|0
1612211100000|2021-02-01 20:25:00|3447.8|3409.3|3447.8|3410.3|3447.8|3410.3|3447.8|3409.3|0
1612211400000|2021-02-01 20:30:00|3447.3|3409.3|3447.8|3410.3|3448.3|3410.3|3446.8|3409.3|0
1612211700000|2021-02-01 20:35:00|3455.3|3409.3|3449.3|3410.3|3455.3|3410.3|3447.3|3409.3|0
1612212000000|2021-02-01 20:40:00|3450.3|3410.8|3450.3|3416.8|3450.3|3416.8|3450.3|3409.8|0
1612212300000|2021-02-01 20:45:00|3449.8|3409.8|3455.3|3415.3|3455.3|3415.3|3448.8|3409.8|0
1612212600000|2021-02-01 20:50:00|3454.8|3409.8|3452.3|3415.3|3462.3|3415.3|3452.3|3409.8|0
1612212900000|2021-02-01 20:55:00|3451.8|3409.8|3449.8|3409.3|3457.8|3415.3|3449.8|3409.3|0
1612249200000|2021-02-02 07:00:00|3465.8|3409.3|3465.3|3408.8|3465.8|3410.3|3464.3|3408.8|0
1612250400000|2021-02-02 07:20:00|3464.8||3464.8||3464.8||3464.8||0
1612251900000|2021-02-02 07:45:00|3465.3||3465.3||3465.3||3465.3||0
1612252500000|2021-02-02 07:55:00|3464.8|3409.3|3452.3|3409.3|3465.3|3409.3|3450.8|3408.8|0
1612252800000|2021-02-02 08:00:00|3451.3|3425.8|3448.8|3446.3|3465.3|3446.3|3446.8|3425.8|2
1612253100000|2021-02-02 08:05:00|3449.3|3446.8|3461.8|3458.8|3461.8|3458.8|3449.3|3446.3|6
1612253400000|2021-02-02 08:10:00|3462.3|3459.3|3466.3|3461.8|3467.3|3463.8|3461.8|3458.8|3
1612253700000|2021-02-02 08:15:00|3466.8|3461.3|3464.3|3459.8|3466.8|3462.3|3462.3|3457.8|0
1612254000000|2021-02-02 08:20:00|3463.8|3459.3|3459.3|3454.8|3463.8|3459.3|3457.3|3452.8|0
1612254300000|2021-02-02 08:25:00|3459.8|3455.3|3460.3|3455.8|3460.8|3456.3|3457.8|3453.3|0
1612254600000|2021-02-02 08:30:00|3460.8|3456.3|3459.3|3454.8|3463.3|3458.8|3459.3|3454.8|0
1612254900000|2021-02-02 08:35:00|3459.8|3455.3|3456.3|3451.3|3460.3|3455.3|3453.8|3449.3|0
1612255200000|2021-02-02 08:40:00|3455.8|3450.8|3454.3|3449.3|3456.3|3452.3|3452.3|3448.8|1
1612255500000|2021-02-02 08:45:00|3454.8|3449.8|3456.3|3451.8|3459.8|3455.3|3454.8|3449.8|0
1612255800000|2021-02-02 08:50:00|3455.8|3451.3|3453.8|3449.3|3458.8|3454.3|3453.8|3449.3|0
1612256100000|2021-02-02 08:55:00|3454.3|3449.8|3454.9|3450.4|3455.9|3451.4|3453.9|3449.4|5
1612256400000|2021-02-02 09:00:00|3454.4|3449.9|3456.9|3452.4|3457.9|3453.4|3453.9|3449.9|0
1612256700000|2021-02-02 09:05:00|3456.4|3451.9|3459.4|3455.4|3459.9|3455.4|3453.4|3448.9|0
1612257000000|2021-02-02 09:10:00|3459.9|3455.9|3458.4|3453.9|3461.9|3457.9|3458.4|3453.9|7
1612257300000|2021-02-02 09:15:00|3457.9|3453.4|3456.9|3452.4|3458.4|3454.9|3456.9|3451.9|0
1612257600000|2021-02-02 09:20:00|3456.4|3451.9|3458.4|3453.9|3458.4|3453.9|3455.4|3451.4|2
1612257900000|2021-02-02 09:25:00|3457.9|3453.4|3460.4|3455.9|3460.4|3455.9|3456.9|3452.4|0
1612258200000|2021-02-02 09:30:00|3459.9|3456.4|3459.4|3454.9|3460.4|3456.4|3458.4|3453.9|0
1612258500000|2021-02-02 09:35:00|3459.9|3454.4|3461.9|3457.4|3461.9|3457.4|3458.4|3453.9|1
1612258800000|2021-02-02 09:40:00|3462.4|3458.4|3463.9|3459.4|3466.4|3459.4|3462.4|3454.9|0
1612259100000|2021-02-02 09:45:00|3463.4|3458.9|3460.4|3456.4|3464.9|3460.4|3459.9|3455.9|1
1612259400000|2021-02-02 09:50:00|3459.9|3455.9|3462.4|3458.4|3462.9|3458.4|3458.9|3454.4|0
1612259700000|2021-02-02 09:55:00|3461.9|3457.9|3461.9|3457.4|3462.4|3457.9|3461.4|3456.9|0
1612260000000|2021-02-02 10:00:00|3462.4|3458.4|3463.9|3459.9|3463.9|3460.9|3461.9|3457.4|5
1612260300000|2021-02-02 10:05:00|3463.4|3459.4|3460.4|3456.4|3463.4|3459.4|3460.4|3455.9|0
1612260600000|2021-02-02 10:10:00|3459.9|3455.9|3458.4|3453.9|3459.9|3455.9|3457.4|3452.9|0
1612260900000|2021-02-02 10:15:00|3457.9|3453.4|3458.4|3453.9|3459.4|3455.4|3457.4|3452.9|0
1612261200000|2021-02-02 10:20:00|3458.9|3454.4|3458.4|3453.9|3459.4|3455.4|3457.9|3453.9|0
1612261500000|2021-02-02 10:25:00|3457.9|3453.4|3455.4|3451.4|3458.4|3453.9|3455.4|3450.9|0
1612261800000|2021-02-02 10:30:00|3455.9|3451.9|3455.4|3451.4|3457.4|3453.4|3455.4|3450.9|0
1612262100000|2021-02-02 10:35:00|3455.9|3452.4|3458.4|3453.9|3458.4|3453.9|3455.9|3451.4|0
1612262400000|2021-02-02 10:40:00|3458.9|3454.9|3459.9|3455.9|3460.4|3455.9|3458.9|3454.4|0
1612262700000|2021-02-02 10:45:00|3459.4|3455.4|3458.4|3454.4|3459.4|3455.4|3458.4|3453.9|0
1612263000000|2021-02-02 10:50:00|3458.9|3453.9|3457.9|3453.9|3458.9|3454.4|3456.4|3451.9|0
1612263300000|2021-02-02 10:55:00|3458.4|3453.4|3460.4|3456.4|3460.4|3456.4|3457.4|3452.9|2
1612263600000|2021-02-02 11:00:00|3459.9|3455.9|3466.4|3462.4|3466.9|3462.9|3459.9|3455.9|0
1612263900000|2021-02-02 11:05:00|3465.9|3461.9|3463.4|3459.4|3465.9|3461.9|3463.4|3459.4|0
1612264200000|2021-02-02 11:10:00|3462.9|3458.9|3461.4|3457.4|3462.9|3458.9|3460.4|3455.9|0
1612264500000|2021-02-02 11:15:00|3460.9|3456.9|3456.9|3452.4|3460.9|3456.9|3456.4|3451.9|0
1612264800000|2021-02-02 11:20:00|3456.4|3452.9|3453.9|3449.9|3456.4|3452.9|3453.4|3449.4|0
1612265100000|2021-02-02 11:25:00|3453.4|3449.4|3454.4|3450.4|3454.4|3450.4|3453.4|3449.4|0
1612265400000|2021-02-02 11:30:00|3454.9|3449.9|3454.9|3450.4|3454.9|3450.4|3453.4|3449.4|0
1612265700000|2021-02-02 11:35:00|3455.4|3450.9|3456.4|3451.9|3456.4|3451.9|3454.9|3450.9|0
1612266000000|2021-02-02 11:40:00|3456.9|3452.9|3455.9|3451.9|3456.9|3452.9|3455.4|3451.4|0
1612266300000|2021-02-02 11:45:00|3456.4|3451.4|3456.9|3452.4|3456.9|3452.9|3455.9|3451.4|0
1612266600000|2021-02-02 11:50:00|3456.4|3451.9|3457.4|3453.4|3458.4|3454.4|3456.4|3451.9|0
1612266900000|2021-02-02 11:55:00|3457.9|3452.9|3454.4|3449.9|3457.9|3453.4|3454.4|3449.9|0
1612267200000|2021-02-02 12:00:00|3456.9|3447.4|3452.4|3449.4|3470.9|3449.4|3452.4|3434.9|6
1612267500000|2021-02-02 12:05:00|3453.9|3448.9|3453.9|3449.4|3455.9|3451.9|3453.9|3448.9|1
1612267800000|2021-02-02 12:10:00|3453.4|3448.9|3455.4|3450.9|3455.4|3450.9|3453.4|3448.4|0
1612268100000|2021-02-02 12:15:00|3455.9|3451.4|3453.4|3449.4|3456.4|3452.4|3453.4|3449.4|0
1612268400000|2021-02-02 12:20:00|3452.9|3449.9|3454.4|3450.4|3455.4|3451.4|3452.9|3449.4|0
1612268700000|2021-02-02 12:25:00|3454.9|3449.9|3456.4|3451.9|3456.4|3451.9|3454.4|3449.9|0
1612269000000|2021-02-02 12:30:00|3456.9|3452.9|3458.9|3454.9|3458.9|3454.9|3456.4|3452.9|0
1612269300000|2021-02-02 12:35:00|3459.4|3454.4|3459.4|3455.4|3459.9|3455.9|3459.4|3454.4|0
1612269600000|2021-02-02 12:40:00|3459.9|3456.4|3458.9|3454.9|3460.4|3456.4|3458.9|3454.4|0
1612269900000|2021-02-02 12:45:00|3459.4|3455.4|3460.4|3456.4|3460.4|3456.4|3458.9|3454.4|0
1612270200000|2021-02-02 12:50:00|3459.9|3455.9|3460.4|3455.9|3460.9|3456.4|3459.9|3455.9|0
1612270500000|2021-02-02 12:55:00|3459.9|3455.4|3458.4|3454.4|3460.9|3456.4|3458.4|3454.4|0
1612270800000|2021-02-02 13:00:00|3458.9|3453.9|3459.9|3455.9|3459.9|3455.9|3458.9|3453.9|0
1612271100000|2021-02-02 13:05:00|3459.4|3455.4|3461.9|3457.9|3461.9|3457.9|3458.9|3454.4|0
1612271400000|2021-02-02 13:10:00|3462.4|3457.4|3461.9|3458.4|3463.4|3459.4|3461.9|3457.4|0
1612271700000|2021-02-02 13:15:00|3461.4|3457.9|3461.9|3456.9|3462.4|3457.9|3460.4|3455.9|0
1612272000000|2021-02-02 13:20:00|3462.4||3461.9||3462.9||3461.9||0
1612272300000|2021-02-02 13:25:00|3461.4|3456.4|3457.9|3453.4|3461.4|3456.9|3457.4|3452.9|0
1612272600000|2021-02-02 13:30:00|3457.4|3452.9|3457.9|3453.9|3459.4|3454.4|3457.4|3452.9|0
1612272900000|2021-02-02 13:35:00|3457.4|3453.4|3457.4|3453.4|3458.4|3454.9|3456.9|3452.4|2
1612273200000|2021-02-02 13:40:00|3457.9|3452.9|3457.4|3452.9|3457.9|3453.9|3456.9|3452.4|0
1612273500000|2021-02-02 13:45:00|3457.9|3453.4|3459.4|3454.9|3459.4|3454.9|3457.4|3452.9|0
1612273800000|2021-02-02 13:50:00|3459.9|3455.4|3461.4|3456.9|3461.4|3456.9|3459.9|3455.4|5
1612274100000|2021-02-02 13:55:00|3461.9|3457.4|3459.9|3455.9|3462.9|3458.9|3459.9|3455.9|4
1612274400000|2021-02-02 14:00:00|3460.4|3456.4|3461.4|3456.4|3463.9|3459.9|3460.4|3455.9|64
1612274700000|2021-02-02 14:05:00|3460.9|3456.9|3460.9|3456.4|3461.4|3457.4|3459.9|3455.9|1
1612275000000|2021-02-02 14:10:00|3460.4|3457.4|3459.9|3455.9|3461.9|3457.9|3459.9|3455.9|0
1612275300000|2021-02-02 14:15:00|3460.4|3455.4|3460.9|3456.4|3461.4|3456.9|3460.4|3455.4|0
1612275600000|2021-02-02 14:20:00|3461.4|3457.4|3464.4|3459.9|3464.9|3459.9|3461.4|3457.4|0
1612275900000|2021-02-02 14:25:00|3463.9|3460.4|3463.9|3459.4|3463.9|3460.4|3461.9|3457.9|0
1612276200000|2021-02-02 14:30:00|3464.4|3459.9|3466.4|3462.4|3467.4|3462.9|3463.9|3459.4|0
1612276500000|2021-02-02 14:35:00|3465.9|3461.9|3467.4|3463.4|3467.4|3463.4|3464.9|3460.4|0
1612276800000|2021-02-02 14:40:00|3467.9|3464.4|3471.4|3466.9|3471.4|3466.9|3467.9|3463.4|3
1612277100000|2021-02-02 14:45:00|3471.9|3466.4|3472.4|3468.4|3472.4|3468.4|3469.4|3464.9|1
1612277400000|2021-02-02 14:50:00|3471.9|3467.9|3468.9|3464.4|3472.4|3468.4|3468.9|3464.4|0
1612277700000|2021-02-02 14:55:00|3469.4|3464.9|3472.4|3468.4|3474.9|3470.9|3469.4|3464.9|3
1612278000000|2021-02-02 15:00:00|3473.4|3468.9|3470.9|3466.9|3475.4|3471.4|3470.4|3466.4|2
1612278300000|2021-02-02 15:05:00|3471.4|3466.4|3474.4|3470.4|3474.4|3470.4|3470.9|3466.4|0
1612278600000|2021-02-02 15:10:00|3474.9|3469.9|3475.9|3471.4|3475.9|3471.4|3472.9|3468.4|8
1612278900000|2021-02-02 15:15:00|3476.4|3471.9|3480.9|3476.4|3480.9|3476.9|3476.4|3471.9|0
1612279200000|2021-02-02 15:20:00|3481.4|3476.9|3477.4|3473.4|3481.4|3477.4|3477.4|3472.9|1
1612279500000|2021-02-02 15:25:00|3476.9|3472.9|3475.9|3471.4|3477.4|3473.4|3475.9|3471.4|0
1612279800000|2021-02-02 15:30:00|3476.4|3471.9|3477.9|3473.9|3478.4|3473.9|3476.4|3471.4|0
1612280100000|2021-02-02 15:35:00|3477.4|3473.4|3477.9|3473.4|3478.4|3474.4|3476.4|3472.4|5
1612280400000|2021-02-02 15:40:00|3478.4|3473.9|3472.9|3468.9|3478.4|3474.4|3472.4|3468.4|0
1612280700000|2021-02-02 15:45:00|3473.4|3469.4|3475.4|3471.4|3476.9|3472.4|3472.4|3467.9|0
1612281000000|2021-02-02 15:50:00|3475.9|3471.9|3473.4|3469.4|3475.9|3471.9|3473.4|3469.4|0
1612281300000|2021-02-02 15:55:00|3473.9|3469.9|3474.9|3470.9|3475.4|3471.4|3473.9|3469.9|0
1612281600000|2021-02-02 16:00:00|3474.4|3470.4|3477.4|3472.9|3477.4|3472.9|3473.9|3469.4|1
1612281900000|2021-02-02 16:05:00|3476.9|3473.4|3477.4|3472.9|3478.4|3474.4|3476.4|3472.4|0
1612282200000|2021-02-02 16:10:00|3476.9|3473.4|3477.9|3473.4|3477.9|3473.4|3476.4|3472.4|1
1612282500000|2021-02-02 16:15:00|3477.4|3473.9|3478.9|3474.9|3478.9|3474.9|3476.9|3472.9|0
1612282800000|2021-02-02 16:20:00|3478.4|3474.4|3480.9|3476.9|3480.9|3476.9|3478.4|3474.4|2
1612283100000|2021-02-02 16:25:00|3481.4|3477.4|3482.4|3468.9|3482.9|3478.9|3480.4|3459.9|3
1612283400000|2021-02-02 16:30:00|3482.9|3469.4|3488.9|3467.9|3495.4|3472.9|3480.4|3462.9|0
1612283700000|2021-02-02 16:35:00|3488.4|3467.4|3490.9|3469.4|3500.4|3469.4|3487.9|3466.9|0
1612284000000|2021-02-02 16:40:00|3491.4||3500.9||3500.9||3491.4||0
1612284300000|2021-02-02 16:45:00|3500.4|3462.4|3500.9|3469.4|3500.9|3469.4|3500.4|3462.4|0
1612284600000|2021-02-02 16:50:00||3455.4||3466.4||3466.4||3455.4|0
1612284900000|2021-02-02 16:55:00|3501.4|3455.4|3500.9|3466.4|3501.4|3466.4|3500.9|3455.4|0
1612285200000|2021-02-02 17:00:00|3501.4|3455.4|3501.4|3466.4|3501.4|3466.4|3501.4|3455.4|0
1612285800000|2021-02-02 17:10:00||3459.4||3472.4||3472.4||3449.9|0
1612286100000|2021-02-02 17:15:00||3449.9||3469.4||3469.4||3449.9|0
1612286400000|2021-02-02 17:20:00|3500.9|3449.9|3500.9|3469.4|3500.9|3469.4|3500.9|3449.9|0
1612287000000|2021-02-02 17:30:00||3462.4||3469.4||3469.4||3462.4|0
1612287300000|2021-02-02 17:35:00||3449.9||3469.4||3469.4||3449.9|0
1612288500000|2021-02-02 17:55:00|3486.4||3486.4||3486.4||3486.4||0
1612288800000|2021-02-02 18:00:00||3462.4||3469.4||3469.4||3462.4|0
1612289100000|2021-02-02 18:05:00||3449.9||3467.4||3467.4||3449.9|0
1612289700000|2021-02-02 18:15:00||3449.9||3464.9||3464.9||3449.9|0
1612290000000|2021-02-02 18:20:00||3449.9||3464.9||3464.9||3449.9|0
1612290300000|2021-02-02 18:25:00||3457.9||3464.9||3464.9||3457.9|0
1612290600000|2021-02-02 18:30:00||3457.9||3464.9||3464.9||3457.9|0
1612291200000|2021-02-02 18:40:00||3449.9||3464.9||3464.9||3449.9|0
1612291500000|2021-02-02 18:45:00||3457.9||3464.9||3464.9||3449.9|0
1612292100000|2021-02-02 18:55:00||3449.9||3464.9||3464.9||3449.9|0
1612292700000|2021-02-02 19:05:00||3457.9||3469.4||3469.4||3457.9|0
1612293000000|2021-02-02 19:10:00||3449.9||3469.4||3469.4||3449.9|0
1612293300000|2021-02-02 19:15:00||3449.9||3467.4||3467.4||3449.9|0
1612293900000|2021-02-02 19:25:00||3449.9||3465.9||3465.9||3449.9|0
1612295100000|2021-02-02 19:45:00||3449.9||3465.9||3465.9||3449.9|0
1612295400000|2021-02-02 19:50:00||3449.9||3465.9||3465.9||3449.9|0
1612295700000|2021-02-02 19:55:00||3458.9||3465.9||3465.9||3458.9|0
1612296000000|2021-02-02 20:00:00||3458.9||3465.9||3465.9||3449.9|0
1612296300000|2021-02-02 20:05:00||3458.9||3465.9||3465.9||3449.9|0
1612296600000|2021-02-02 20:10:00||3458.9||3465.9||3465.9||3458.9|0
1612297200000|2021-02-02 20:20:00||3458.9||3465.9||3465.9||3458.9|0
1612297500000|2021-02-02 20:25:00||3449.9||3465.9||3465.9||3449.9|0
1612297800000|2021-02-02 20:30:00||3449.9||3465.9||3465.9||3449.9|0
1612298100000|2021-02-02 20:35:00||3458.9||3470.4||3470.4||3458.9|0
1612298400000|2021-02-02 20:40:00||3463.4||3470.4||3470.4||3449.9|0
1612298700000|2021-02-02 20:45:00||3449.9||3470.4||3470.4||3449.9|0
1612299000000|2021-02-02 20:50:00||3449.9||3470.4||3470.4||3449.9|0
1612299300000|2021-02-02 20:55:00||3470.9||3471.4||3474.4||3449.9|0
1612335600000|2021-02-03 07:00:00|3501.4|3458.9|3499.9|3469.4|3501.4|3469.4|3499.9|3449.4|0
1612335900000|2021-02-03 07:05:00||3469.9||3469.9||3469.9||3469.9|0
1612336200000|2021-02-03 07:10:00||3471.9||3471.9||3471.9||3471.9|0
1612336500000|2021-02-03 07:15:00||3472.4||3472.4||3472.4||3472.4|0
1612338900000|2021-02-03 07:55:00||3472.9||3483.9||3484.4||3472.9|0
1612339200000|2021-02-03 08:00:00|3501.4|3489.4|3498.9|3495.9|3504.9|3500.4|3498.9|3489.4|2
1612339500000|2021-02-03 08:05:00|3499.4|3496.4|3494.4|3489.9|3501.4|3496.9|3492.4|3487.9|11
1612339800000|2021-02-03 08:10:00|3494.9|3490.4|3492.4|3487.4|3496.9|3492.4|3488.4|3483.9|12
1612340100000|2021-02-03 08:15:00|3491.9|3487.9|3495.9|3491.4|3500.4|3495.9|3491.9|3487.9|0
1612340400000|2021-02-03 08:20:00|3495.4|3490.9|3500.4|3496.9|3501.4|3496.9|3495.4|3490.9|0
1612340700000|2021-02-03 08:25:00|3499.9|3497.4|3500.4|3496.9|3502.4|3497.9|3499.4|3496.9|0
1612341000000|2021-02-03 08:30:00|3499.9|3494.9|3500.9|3496.4|3500.9|3496.4|3498.4|3493.9|1
1612341300000|2021-02-03 08:35:00|3500.4|3495.9|3500.5|3496|3501.9|3497.9|3499.4|3494.9|1
1612341600000|2021-02-03 08:40:00|3501|3496.5|3499.5|3495|3501|3496.5|3497.5|3493|0
1612341900000|2021-02-03 08:45:00|3499|3494.5|3498|3493.5|3499.5|3494.5|3496|3491.5|0
1612342200000|2021-02-03 08:50:00|3498.5|3494|3498|3493.5|3500|3495.5|3497|3492.5|0
1612342500000|2021-02-03 08:55:00|3498.5|3494|3501.5|3497|3502|3497.5|3498.5|3494|0
1612342800000|2021-02-03 09:00:00|3502|3497.5|3500.5|3496|3502.5|3498.5|3499.5|3495.5|0
1612343100000|2021-02-03 09:05:00|3501|3496.5|3496|3491.5|3501|3496.5|3495|3490.5|0
1612343400000|2021-02-03 09:10:00|3495.5|3492|3493.5|3489.5|3496.5|3492|3493.5|3489.5|0
1612343700000|2021-02-03 09:15:00|3494|3489|3494.5|3490.5|3495|3490.5|3493.5|3489|0
1612344000000|2021-02-03 09:20:00|3494|3490|3498|3493|3498|3493.5|3493|3489|0
1612344300000|2021-02-03 09:25:00|3497.5|3493.5|3496.5|3493|3499|3494.5|3496.5|3492.5|22
1612344600000|2021-02-03 09:30:00|3496|3492.5|3499|3495|3499|3495|3496|3492.5|9
1612344900000|2021-02-03 09:35:00|3499.5|3495.5|3501.5|3497|3504|3500|3499|3495.5|0
1612345200000|2021-02-03 09:40:00|3501|3496.5|3500|3496|3501|3496.5|3499.5|3495|0
1612345500000|2021-02-03 09:45:00|3500.5|3496.5|3500.5|3496.5|3501|3496.5|3499.5|3495|0
1612345800000|2021-02-03 09:50:00|3501|3497|3502.5|3498.5|3505|3500.5|3501|3497|0
1612346100000|2021-02-03 09:55:00|3503|3499|3504.5|3500.5|3505.5|3501|3503|3499|0
1612346400000|2021-02-03 10:00:00|3505|3500|3503.5|3499|3505|3500.5|3502.5|3498.5|0
1612346700000|2021-02-03 10:05:00|3503|3498.5|3504|3499.5|3504|3499.5|3501.5|3497.5|0
1612347000000|2021-02-03 10:10:00|3503.5|3499|3502|3498|3503.5|3499|3501.5|3497|5
1612347300000|2021-02-03 10:15:00|3502.5|3498.5|3504|3499.5|3504.5|3499.5|3502.5|3498|0
1612347600000|2021-02-03 10:20:00|3503.5|3500|3506.5|3502|3507|3502.5|3503.5|3500|0
1612347900000|2021-02-03 10:25:00|3506|3501.5|3507|3503|3508|3503.5|3506|3501.5|0
1612348200000|2021-02-03 10:30:00|3507.5|3503.5|3504.5|3502|3508|3504|3504.5|3501|1
1612348500000|2021-02-03 10:35:00|3506.5|3502.5|3505.5|3501|3507.5|3503|3505.5|3501|1
1612348800000|2021-02-03 10:40:00|3506|3500.5|3506.5|3502.5|3506.5|3502.5|3504.5|3500|0
1612349100000|2021-02-03 10:45:00|3506|3502|3505.5|3501.5|3506|3502|3505|3501|0
1612349400000|2021-02-03 10:50:00|3506|3501|3506|3502|3506.5|3502|3505.5|3501|0
1612349700000|2021-02-03 10:55:00|3506.5|3502.5|3507|3502.5|3508|3504|3506.5|3502.5|0
1612350000000|2021-02-03 11:00:00|3507.5|3502|3508.5|3504.5|3508.5|3504.5|3507|3502|0
1612350300000|2021-02-03 11:05:00|3508|3504|3508.5|3504.5|3508.5|3504.5|3507.5|3503.5|0
1612350600000|2021-02-03 11:10:00|3509|3505|3509|3505|3510|3505.5|3508|3504|0
1612350900000|2021-02-03 11:15:00|3509.5|3505.5|3510|3506|3510|3506|3509|3504.5|0
1612351200000|2021-02-03 11:20:00|3510.5|3505.5|3509|3505|3511|3506|3509|3504.5|0
1612351500000|2021-02-03 11:25:00|3509.5|3505.5|3511|3506.5|3511|3506.5|3509.5|3505.5|0
1612351800000|2021-02-03 11:30:00|3510.5|3506|3508.5|3504.5|3511|3507.5|3508.5|3504.5|1
1612352100000|2021-02-03 11:35:00|3509|3505|3510.5|3506.5|3510.5|3506.5|3509|3505|0
1612352400000|2021-02-03 11:40:00|3511|3507|3512|3508|3512.5|3508|3510.5|3506|0
1612352700000|2021-02-03 11:45:00|3512.5|3508.5|3513|3510|3513.5|3510|3512|3508|1
1612353000000|2021-02-03 11:50:00|3513.5|3509|3514|3509.5|3514|3510|3512.5|3508|2
1612353300000|2021-02-03 11:55:00|3514.5|3510|3513.5|3509|3514.5|3510|3512.5|3508|0
1612353600000|2021-02-03 12:00:00|3514|3503|3511|3507|3526|3508.5|3509|3482.5|1
1612353900000|2021-02-03 12:05:00|3511.5|3506.5|3509.5|3506|3511.5|3507|3509|3505.5|0
1612354200000|2021-02-03 12:10:00|3511|3506.5|3510.5|3506.5|3511.5|3507|3509.5|3505.5|11
1612354500000|2021-02-03 12:15:00|3510|3507|3511|3507|3512.5|3507|3510|3506.5|29
1612354800000|2021-02-03 12:20:00|3511.5|3506.5|3510|3506|3513.5|3509|3510|3506|0
1612355100000|2021-02-03 12:25:00|3510.5|3506.5|3510|3506|3510.5|3506.5|3509|3505|0
1612355400000|2021-02-03 12:30:00|3510.5|3505.5|3511.5|3507|3512|3508|3510|3505.5|0
1612355700000|2021-02-03 12:35:00|3510.5|3507.5|3511|3507|3511|3507.5|3510.5|3506|0
1612356000000|2021-02-03 12:40:00|3511.5|3507.5|3511|3507|3513|3509|3511|3507|0
1612356300000|2021-02-03 12:45:00|3511.5|3507.5|3511.5|3506.5|3512|3507.5|3511|3506.5|0
1612356600000|2021-02-03 12:50:00|3512|3507|3511|3507|3513|3508.5|3510.5|3506.5|0
1612356900000|2021-02-03 12:55:00|3511.5|3507.5|3510.5|3506.5|3511.5|3507.5|3510.5|3506.5|0
1612357200000|2021-02-03 13:00:00|3510|3506|3510.5|3506.5|3510.5|3506.5|3509.5|3505.5|0
1612357500000|2021-02-03 13:05:00|3511|3506|3510|3506|3511|3506|3510|3505.5|0
1612357800000|2021-02-03 13:10:00|3510.5|3505.5|3513|3505|3514|3508|3510|3504.5|0
1612358100000|2021-02-03 13:15:00|3513.5|3506|3513|3509|3513.5|3509|3513|3506|0
1612358400000|2021-02-03 13:20:00|3513.5|3508.5|3511.5|3507.5|3513.5|3509|3511.5|3507|0
1612358700000|2021-02-03 13:25:00|3512|3507|3511|3507|3512|3507.5|3510.5|3506.5|0
1612359000000|2021-02-03 13:30:00|3511.5|3507.5|3509.5|3505.5|3511.5|3507.5|3509.5|3505|0
1612359300000|2021-02-03 13:35:00|3510|3506|3509|3504.5|3510|3506|3509|3504.5|0
1612359600000|2021-02-03 13:40:00|3508.5|3505|3508.5|3504|3508.5|3505|3508|3503|0
1612359900000|2021-02-03 13:45:00|3508|3503.5|3507|3503.5|3508|3504|3507|3503|0
1612360200000|2021-02-03 13:50:00|3508.5|3504|3510|3506|3510.5|3506|3508.5|3504|1
1612360500000|2021-02-03 13:55:00|3510.5|3506.5|3510|3506|3510.5|3506.5|3509.5|3505.5|0
1612360800000|2021-02-03 14:00:00|3510.5|3506.5|3512|3507.5|3512.5|3508.5|3510.5|3506|0
1612361100000|2021-02-03 14:05:00|3511.5|3507|3513|3509|3514|3509.5|3511.5|3507|0
1612361400000|2021-02-03 14:10:00|3512.5|3508.5|3513.5|3509.5|3513.5|3509.5|3512|3508|0
1612361700000|2021-02-03 14:15:00|3514|3509|3511|3507|3514|3509.5|3511|3507|0
1612362000000|2021-02-03 14:20:00|3511.5|3507.5|3509.5|3506.5|3513|3508.5|3509.5|3506.5|14
1612362300000|2021-02-03 14:25:00|3510|3507|3510.5|3506|3511.5|3507|3510|3506|0
1612362600000|2021-02-03 14:30:00|3509.5|3505.5|3507|3504|3509.5|3505.5|3506|3502|9
1612362900000|2021-02-03 14:35:00|3508.5|3504.5|3507.5|3503|3509.5|3505|3506.5|3502.5|16
1612363200000|2021-02-03 14:40:00|3506.5|3502.5|3508|3499.5|3509|3503.5|3506|3499|0
1612363500000|2021-02-03 14:45:00|3507.5|3500|3504|3500|3507.5|3502.5|3503.5|3499.5|0
1612363800000|2021-02-03 14:50:00|3504.5|3500.5|3501|3497|3505.5|3502|3500.5|3496.5|0
1612364100000|2021-02-03 14:55:00|3501.5|3497.5|3503|3494.5|3504.5|3499|3501|3494|0
1612364400000|2021-02-03 15:00:00|3503.5|3495.5|3502.5|3499|3504|3499|3498.5|3494.5|0
1612364700000|2021-02-03 15:05:00|3503|3499.5|3499|3495|3504|3499.5|3498|3493.5|4
1612365000000|2021-02-03 15:10:00|3499.5|3494.5|3496.5|3491.5|3499.5|3495.5|3495|3491|0
1612365300000|2021-02-03 15:15:00|3496|3492|3490.5|3487|3497|3492.5|3490.5|3486.5|0
1612365600000|2021-02-03 15:20:00|3491|3486.5|3491.5|3487.5|3492.5|3488.5|3489.5|3485.5|0
1612365900000|2021-02-03 15:25:00|3491|3487|3489|3485|3491|3487|3488.5|3484|0
1612366200000|2021-02-03 15:30:00|3488.5|3484.5|3494|3490|3495.5|3491.5|3488.5|3484.5|8
1612366500000|2021-02-03 15:35:00|3494.5|3489.5|3493|3489|3494.5|3490|3492|3487.5|0
1612366800000|2021-02-03 15:40:00|3493.5|3488.5|3497|3493|3497|3493|3493.5|3488.5|0
1612367100000|2021-02-03 15:45:00|3497.5|3493.5|3499|3495|3500|3496|3497.5|3493.5|0
1612367400000|2021-02-03 15:50:00|3498.5|3494.5|3499.5|3495.5|3501|3497|3498|3494|5
1612367700000|2021-02-03 15:55:00|3500|3496|3498|3494|3500.5|3496|3497.5|3493.5|0
1612368000000|2021-02-03 16:00:00|3498.5|3493.5|3496.5|3492.5|3498.5|3494|3495.5|3491.5|0
1612368300000|2021-02-03 16:05:00|3497|3493|3496|3491.5|3497.5|3493.5|3495.5|3491.5|2
1612368600000|2021-02-03 16:10:00|3495.5|3492|3498|3494|3498|3494|3495.5|3491.5|0
1612368900000|2021-02-03 16:15:00|3497.5|3494.5|3498.5|3494|3498.5|3494.5|3496.5|3492.5|1
1612369200000|2021-02-03 16:20:00|3498|3494.5|3499.5|3495|3500|3496|3498|3494|4
1612369500000|2021-02-03 16:25:00|3499|3495.5|3505.5|3491|3517|3495.5|3498|3488.5|0
1612369800000|2021-02-03 16:30:00|3505|3490.5|3510|3491.5|3514|3492.5|3499|3488.5|1
1612370100000|2021-02-03 16:35:00|3509|3492.5|3510|3488.5|3516.5|3492.5|3503|3488.5|0
1612370400000|2021-02-03 16:40:00|3510.5|3489|3519.5|3489|3531|3489|3510.5|3489|0
1612370700000|2021-02-03 16:45:00|3519|3488.5|3519.5|3488.5|3531|3488.5|3519|3488.5|0
1612371000000|2021-02-03 16:50:00|3519||3531||3531||3519||0
1612371300000|2021-02-03 16:55:00||3508.5||3494.5||3508.5||3491.5|0
1612422000000|2021-02-04 07:00:00|3530.5|3479|3530|3480|3530.5|3480.5|3529|3479|0
1612422300000|2021-02-04 07:05:00||3480.5||3480.5||3480.5||3480.5|0
1612422900000|2021-02-04 07:15:00|3530.5|3480|3530|3480.5|3530.5|3480.5|3530|3480|0
1612423500000|2021-02-04 07:25:00||3481||3481||3481||3481|0
1612425000000|2021-02-04 07:50:00||3482||3482||3482||3482|0
1612425300000|2021-02-04 07:55:00|3529.5||3509||3529.5||3502.5||0
1612425600000|2021-02-04 08:00:00|3508.5|3482.5|3505.5|3501|3521.5|3501|3495|3482|0
1612425900000|2021-02-04 08:05:00|3506|3501.5|3500.5|3496|3510|3506|3498.5|3496|3
1612426200000|2021-02-04 08:10:00|3500|3495.5|3501.5|3497|3505|3500.5|3498|3493.5|0
1612426500000|2021-02-04 08:15:00|3502|3497.5|3503.5|3499|3506.5|3502|3501.5|3497|0
1612426800000|2021-02-04 08:20:00|3504|3499.5|3504|3499.5|3505.5|3501|3499|3494.5|0
1612427100000|2021-02-04 08:25:00|3504.5|3500|3508.5|3504|3508.5|3504|3503|3498.5|0
1612427400000|2021-02-04 08:30:00|3509|3503.5|3514.5|3510.5|3514.5|3510.5|3508.5|3503.5|0
1612427700000|2021-02-04 08:35:00|3515|3511|3513|3508.5|3516|3511.5|3513|3508.5|4
1612428000000|2021-02-04 08:40:00|3512.5|3509|3518.5|3514|3519|3514.5|3512.5|3508.5|1
1612428300000|2021-02-04 08:45:00|3517.5|3513.5|3530|3513|3530.5|3517.5|3517.5|3481.5|1
1612428600000|2021-02-04 08:50:00|3529.5|3514|3519|3514|3529.5|3522|3519|3514|18
1612428900000|2021-02-04 08:55:00|3518.5|3513.5|3515|3510.5|3518.5|3514|3514|3509.5|0
1612429200000|2021-02-04 09:00:00|3514.5|3510|3512.5|3508.5|3516|3512|3512|3508|0
1612429500000|2021-02-04 09:05:00|3513|3509|3516|3505.5|3516|3510|3511|3502.5|9
1612429800000|2021-02-04 09:10:00|3515.5|3506|3514.5|3510.5|3517|3512.5|3514.5|3506|2
1612430100000|2021-02-04 09:15:00|3515|3510|3516.5|3512.5|3518.5|3514.5|3515|3510|0
1612430400000|2021-02-04 09:20:00|3517|3512|3515.5|3511.5|3518|3513.5|3515.5|3511.5|0
1612430700000|2021-02-04 09:25:00|3515|3511|3515|3510.5|3515.5|3511.5|3513.5|3509.5|0
1612431000000|2021-02-04 09:30:00|3514.5|3511|3512.5|3508.5|3517|3512.5|3512.5|3508|32
1612431300000|2021-02-04 09:35:00|3512|3508|3512.5|3508|3512.5|3508|3510.5|3506|4
1612431600000|2021-02-04 09:40:00|3513|3509|3511.5|3507|3513|3509|3510.5|3506|0
1612431900000|2021-02-04 09:45:00|3511|3506.5|3514|3509.5|3514|3509.5|3511|3506.5|0
1612432200000|2021-02-04 09:50:00|3514.5|3510|3513|3508.5|3515|3510.5|3512.5|3508.5|0
1612432500000|2021-02-04 09:55:00|3512.5|3509|3513.5|3509|3514|3509|3512|3507.5|0
1612432800000|2021-02-04 10:00:00|3514|3509.5|3515|3511|3515|3511|3513.5|3509.5|0
1612433100000|2021-02-04 10:05:00|3514.5|3510|3514|3510|3515|3511|3513.5|3509|0
1612433400000|2021-02-04 10:10:00|3513.5|3509.5|3514.5|3505.5|3516|3510.5|3512.5|3505|0
1612433700000|2021-02-04 10:15:00|3515|3506.5|3515.5|3511|3517.5|3511.5|3515|3506.5|0
1612434000000|2021-02-04 10:20:00|3515|3511.5|3513.5|3509|3515|3511.5|3511.5|3508|2
1612434300000|2021-02-04 10:25:00|3514|3510|3512|3508.5|3514|3510|3512|3508|0
1612434600000|2021-02-04 10:30:00|3512.5|3508|3511.5|3507.5|3512.5|3508.5|3511|3507|0
1612434900000|2021-02-04 10:35:00|3512|3508|3512|3508|3513.5|3509.5|3511.5|3507|0
1612435200000|2021-02-04 10:40:00|3511.5|3507.5|3513|3509|3513|3509|3511.5|3507|0
1612435500000|2021-02-04 10:45:00|3512.5|3508.5|3513.5|3509.5|3513.5|3509.5|3511.5|3508|0
1612435800000|2021-02-04 10:50:00|3514|3510|3512.5|3508.5|3514.5|3510.5|3512.5|3508.5|0
1612436100000|2021-02-04 10:55:00|3513|3509|3512|3508|3515|3510.5|3511.5|3507.5|0
1612436400000|2021-02-04 11:00:00|3511.5|3507.5|3508.5|3504.5|3512|3507.5|3508|3504|0
1612436700000|2021-02-04 11:05:00|3509|3505|3510|3505.5|3510.5|3506.5|3508.5|3504.5|0
1612437000000|2021-02-04 11:10:00|3509.5|3505|3508.5|3505.5|3509.5|3505.5|3508|3504|0
1612437300000|2021-02-04 11:15:00||3506||3505||3506||3504.5|0
1612437600000|2021-02-04 11:20:00|3508|3504.5|3508|3504|3508.5|3505.5|3508|3504|0
1612437900000|2021-02-04 11:25:00|3507.5|3503.5|3508|3503.5|3508.5|3505|3507|3503|1
1612438200000|2021-02-04 11:30:00|3507.5|3503|3507.5|3503.5|3508.5|3504.5|3507|3503|0
1612438500000|2021-02-04 11:35:00|3507|3503|3508|3504|3508.5|3504.5|3506.5|3502.5|0
1612438800000|2021-02-04 11:40:00|3507|3503.5|3507|3503|3507.5|3504|3506|3502|0
1612439100000|2021-02-04 11:45:00|3507.5|3502.5|3505.5|3501|3507.5|3503.5|3505.5|3501|0
1612439400000|2021-02-04 11:50:00|3505|3500.5|3505.5|3501|3506|3502|3504.5|3500|0
1612439700000|2021-02-04 11:55:00|3505|3501.5|3507|3498|3507.5|3502|3504.5|3498|0
1612440000000|2021-02-04 12:00:00|3508.5|3499|3504|3499.5|3508.5|3502|3504|3481|9
1612440300000|2021-02-04 12:05:00|3504.5|3500|3503.5|3499.5|3506|3501.5|3503.5|3499|0
1612440600000|2021-02-04 12:10:00|3504|3500|3503|3499|3504.5|3500|3503|3498.5|0
1612440900000|2021-02-04 12:15:00|3502.5|3498.5|3500.5|3496.5|3502.5|3498.5|3500.5|3496.5|0
1612441200000|2021-02-04 12:20:00|3501|3496|3501.5|3497|3502|3497.5|3499.5|3495.5|0
1612441500000|2021-02-04 12:25:00|3501|3496.5|3501|3497|3501|3497|3500.5|3496|0
1612441800000|2021-02-04 12:30:00|3501.5|3496.5|3502.5|3498.5|3502.5|3498.5|3501|3496.5|0
1612442100000|2021-02-04 12:35:00|3503|3499|3500.5|3496.5|3503.5|3499|3500.5|3496.5|0
1612442400000|2021-02-04 12:40:00|3501|3497|3499|3495|3501.5|3497|3499|3494.5|0
1612442700000|2021-02-04 12:45:00|3499.5|3495.5|3500.5|3496|3501.5|3497|3499.5|3495.5|4
1612443000000|2021-02-04 12:50:00|3501|3495.5|3504|3499.5|3505|3501|3501|3495.5|0
1612443300000|2021-02-04 12:55:00|3504.5|3500|3504.5|3500.5|3504.5|3500.5|3503|3498.5|0
1612443600000|2021-02-04 13:00:00|3505|3500|3506|3502|3506|3502|3504|3499.5|1
1612443900000|2021-02-04 13:05:00|3505|3501.5|3504.5|3500|3505|3501.5|3503.5|3499.5|0
1612444200000|2021-02-04 13:10:00|3504|3499.5|3506|3502|3506.5|3502|3503.5|3499.5|0
1612444500000|2021-02-04 13:15:00|3506.5|3501.5|3507.5|3503.5|3508|3503.5|3506|3501.5|0
1612444800000|2021-02-04 13:20:00|3508|3503|3506.5|3502.5|3508|3503.5|3506.5|3502.5|0
1612445100000|2021-02-04 13:25:00|3505.5|3502|3506.5|3496.5|3507|3502|3504|3496|0
1612445400000|2021-02-04 13:30:00|3506|3497.5|3505.5|3500|3506|3500.5|3505.5|3497.5|0
1612445700000|2021-02-04 13:35:00|3505|3499.5|3505|3501|3505.5|3501.5|3503.5|3499|0
1612446000000|2021-02-04 13:40:00|3505.5|3501.5|3505.5|3501.5|3507|3502.5|3505|3501|0
1612446300000|2021-02-04 13:45:00|3505|3501|3504|3500|3505|3501|3503|3499|0
1612446600000|2021-02-04 13:50:00|3504.5|3500.5|3503.5|3499|3505|3500.5|3503.5|3499|0
1612446900000|2021-02-04 13:55:00|3503|3498.5|3501|3497|3503|3498.5|3501|3496|0
1612447200000|2021-02-04 14:00:00|3500.5|3496.5|3500|3496|3502.5|3498.5|3499.5|3495.5|0
1612447500000|2021-02-04 14:05:00|3500.5|3495.5|3498|3494|3500.5|3495.5|3496.5|3492.5|1
1612447800000|2021-02-04 14:10:00|3497|3493.5|3495|3491|3497|3493.5|3494|3490|0
1612448100000|2021-02-04 14:15:00|3495.5|3491.5|3497|3493|3498.5|3494|3495.5|3491.5|0
1612448400000|2021-02-04 14:20:00|3496|3492.5|3492.5|3488|3496|3492.5|3492|3488|0
1612448700000|2021-02-04 14:25:00|3492|3488.5|3493|3489|3494.5|3490.5|3491|3487.5|0
1612449000000|2021-02-04 14:30:00|3493.5|3488.5|3487.5|3483|3494.5|3490|3487.5|3482.5|1
1612449300000|2021-02-04 14:35:00|3488|3483.5|3494|3472|3497|3484|3484.5|3437.5|3
1612449600000|2021-02-04 14:40:00|3494.5|3476.5|3483.5|3479.5|3496.5|3483|3483|3476.5|0
1612449900000|2021-02-04 14:45:00|3484|3480|3487.5|3483.5|3488|3483.5|3483.5|3479.5|3
1612450200000|2021-02-04 14:50:00|3488|3484|3485.5|3481.5|3488|3484|3484|3479.5|0
1612450500000|2021-02-04 14:55:00|3486|3481|3491.5|3480.5|3491.5|3484|3485.5|3480|0
1612450800000|2021-02-04 15:00:00|3491|3481|3490.5|3486.5|3491.5|3486.5|3487.5|3481|0
1612451100000|2021-02-04 15:05:00|3491|3487|3497|3493|3497|3493|3491|3487|0
1612451400000|2021-02-04 15:10:00|3497.5|3493.5|3501|3496.5|3501|3496.5|3497|3493.5|0
1612451700000|2021-02-04 15:15:00|3501.5|3497|3505.5|3501|3505.5|3501.5|3501.5|3497|0
1612452000000|2021-02-04 15:20:00|3505|3500.5|3506|3501|3506|3501.5|3504|3500|0
1612452300000|2021-02-04 15:25:00|3505.5|3500.5|3500.5|3496|3505.5|3500.5|3498|3493.5|4
1612452600000|2021-02-04 15:30:00|3500|3495.5|3501.5|3496.5|3501.5|3497.5|3499.5|3495|1
1612452900000|2021-02-04 15:35:00|3502|3497|3502|3498|3504.5|3500|3501.5|3497|0
1612453200000|2021-02-04 15:40:00|3502.5|3498.5|3506.5|3502|3506.5|3502|3502.5|3498.5|0
1612453500000|2021-02-04 15:45:00|3506|3503|3507|3503|3507|3503|3506|3502|0
1612453800000|2021-02-04 15:50:00|3507.5|3502.5|3509|3505|3509|3505|3506.5|3502.5|2
1612454100000|2021-02-04 15:55:00|3509.5|3506|3510.5|3505.5|3512|3507.5|3509|3505|0
1612454400000|2021-02-04 16:00:00|3510|3506.5|3509|3505|3510.5|3506.5|3508.5|3504|0
1612454700000|2021-02-04 16:05:00|3509.5|3504.5|3512|3507.5|3512|3507.5|3509.5|3504.5|0
1612455000000|2021-02-04 16:10:00|3511.5|3508|3508|3504.5|3511.5|3508|3508|3504|0
1612455300000|2021-02-04 16:15:00|3509.5|3505|3508|3503.5|3509.5|3505.5|3507.5|3503.5|3
1612455600000|2021-02-04 16:20:00|3508.5|3504|3507.5|3503.5|3510|3506|3507.5|3503|0
1612455900000|2021-02-04 16:25:00|3508|3504|3508|3494|3511.5|3504.5|3506|3486.5|0
1612456200000|2021-02-04 16:30:00|3507.5|3494.5|3510|3499.5|3518|3500|3507.5|3494.5|0
1612456500000|2021-02-04 16:35:00|3509.5|3500.5|3517|3491.5|3522|3500.5|3509.5|3491|0
1612456800000|2021-02-04 16:40:00|3522.5|3490|3521|3484.5|3522.5|3491|3521|3470|0
1612457100000|2021-02-04 16:45:00|3522|3485|3520.5|3486|3522|3486|3520.5|3485|0
1612457400000|2021-02-04 16:50:00|3520||3519.5||3520||3519.5||0
1612457700000|2021-02-04 16:55:00|3522.5||3522.5||3522.5||3522.5||0
1612458000000|2021-02-04 17:00:00||3470||3489.5||3489.5||3470|0
1612458300000|2021-02-04 17:05:00|3522|3487|3522|3487|3522|3487|3522|3470|0
1612458600000|2021-02-04 17:10:00||3480||3487||3487||3470|0
1612458900000|2021-02-04 17:15:00|3522.5|3470|3522.5|3487|3522.5|3487|3522.5|3470|0
1612459200000|2021-02-04 17:20:00|3522||3522||3522||3522||0
1612459800000|2021-02-04 17:30:00|3521.5||3521.5||3522||3521.5||0
1612460100000|2021-02-04 17:35:00|3522.5||3521.5||3522.5||3521.5||0
1612460700000|2021-02-04 17:45:00||3487.5||3487.5||3487.5||3487.5|0
1612461300000|2021-02-04 17:55:00|3522.5|3484.5|3521.5|3484.5|3522.5|3484.5|3521.5|3484.5|0
1612461600000|2021-02-04 18:00:00||3485||3485.5||3485.5||3485|0
1612461900000|2021-02-04 18:05:00||3478||3486||3486||3470|0
1612462200000|2021-02-04 18:10:00||3479||3485.5||3485.5||3479|0
1612462800000|2021-02-04 18:20:00|3522.5|3486|3521.5|3486|3522.5|3486|3521.5|3486|0
1612463100000|2021-02-04 18:25:00|3522.5||3521.5||3522.5||3521.5||0
1612463400000|2021-02-04 18:30:00|3522.5|3470|3521.5|3486|3522.5|3486|3521.5|3470|0
1612463700000|2021-02-04 18:35:00||3470||3487.5||3487.5||3470|0
1612464000000|2021-02-04 18:40:00|3522.5||3521.5||3522.5||3521.5||0
1612464300000|2021-02-04 18:45:00|3522.5|3480.5|3521.5|3487.5|3522.5|3487.5|3521.5|3480.5|0
1612465200000|2021-02-04 19:00:00|3522.5|3470|3521.5|3487.5|3522.5|3487.5|3521.5|3470|0
1612465500000|2021-02-04 19:05:00||3488||3488.5||3488.5||3488|0
1612465800000|2021-02-04 19:10:00|3522.5||3522.5||3522.5||3522.5||0
1612466100000|2021-02-04 19:15:00||3481.5||3488.5||3488.5||3481.5|0
1612467000000|2021-02-04 19:30:00||3481.5||3488.5||3488.5||3481.5|0
1612467300000|2021-02-04 19:35:00||3481.5||3488.5||3488.5||3481.5|0
1612467600000|2021-02-04 19:40:00||3470||3488.5||3488.5||3470|0
1612467900000|2021-02-04 19:45:00||3481.5||3488.5||3488.5||3481.5|0
1612468200000|2021-02-04 19:50:00||3481.5||3488.5||3488.5||3481.5|0
1612468500000|2021-02-04 19:55:00||3470||3488.5||3488.5||3470|0
1612469100000|2021-02-04 20:05:00||3470||3488.5||3488.5||3470|0
1612469400000|2021-02-04 20:10:00|3522|3470|3522|3487|3522|3487|3522|3470|0
1612469700000|2021-02-04 20:15:00||3470||3487||3487||3470|0
1612470300000|2021-02-04 20:25:00||3480||3485.5||3485.5||3470|0
1612470600000|2021-02-04 20:30:00||3478.5||3485.5||3485.5||3478.5|0
1612470900000|2021-02-04 20:35:00|3522.5|3486|3522.5|3486|3522.5|3486|3522.5|3470|0
1612471200000|2021-02-04 20:40:00||3486.5||3490||3490||3470|0
1612471500000|2021-02-04 20:45:00||3470||3490||3490||3470|0
1612471800000|2021-02-04 20:50:00|3522|3470|3522|3490|3522.5|3490|3522|3470|0
1612472100000|2021-02-04 20:55:00|3522.5|3483|3529|3490|3536.5|3490|3522.5|3470|0
1612508400000|2021-02-05 07:00:00|3537|3476.5|3537|3495.5|3537|3495.5|3497.5|3470|0
1612508700000|2021-02-05 07:05:00|3517.5||3517.5||3517.5||3517.5||0
1612509000000|2021-02-05 07:10:00|3537|3515.5|3537|3515.5|3537|3515.5|3537|3515.5|0
1612510200000|2021-02-05 07:30:00|3536.5|3496|3527.5|3495.5|3536.5|3496|3527.5|3495.5|1
1612510800000|2021-02-05 07:40:00||3496||3496||3496||3496|0
1612511700000|2021-02-05 07:55:00||3496.5||3496.5||3497.5||3496.5|0
1612512000000|2021-02-05 08:00:00|3527|3497|3521|3516.5|3527|3521.5|3520|3497|8
1612512300000|2021-02-05 08:05:00|3521.5|3517|3509.5|3504.5|3521.5|3517|3509.5|3504.5|0
1612512600000|2021-02-05 08:10:00|3509|3505|3520.5|3516.5|3521|3516.5|3508|3504.5|3
1612512900000|2021-02-05 08:15:00|3520|3516|3523.5|3519|3523.5|3519|3518|3513.5|0
1612513200000|2021-02-05 08:20:00|3524|3519.5|3522|3517.5|3527|3522.5|3522|3517.5|0
1612513500000|2021-02-05 08:25:00|3522.5|3518|3519|3514.5|3523|3518.5|3519|3514.5|0
1612513800000|2021-02-05 08:30:00|3519.5|3515|3524|3519.5|3524.5|3520|3518.5|3514|0
1612514100000|2021-02-05 08:35:00|3523.5|3519|3522.5|3518|3525.5|3521|3522.5|3518|0
1612514400000|2021-02-05 08:40:00|3522|3517.5|3522|3517.5|3523|3518.5|3520.5|3516|0
1612514700000|2021-02-05 08:45:00|3522.5|3517|3523|3519|3523.5|3521|3522|3517|10
1612515000000|2021-02-05 08:50:00|3523.5|3518.5|3521.5|3517|3523.5|3518.5|3521|3516.5|0
1612515300000|2021-02-05 08:55:00|3521|3516.5|3523|3518.5|3523|3519|3517.5|3513.5|0
1612515600000|2021-02-05 09:00:00|3522.5|3518|3520|3516|3523.5|3519|3520|3516|0
1612515900000|2021-02-05 09:05:00|3519.5|3515.5|3519.5|3515|3519.5|3515.5|3516.5|3512.5|0
1612516200000|2021-02-05 09:10:00|3519|3514.5|3522|3517.5|3522|3517.5|3518.5|3514.5|0
1612516500000|2021-02-05 09:15:00|3521.5|3517|3520|3516|3522|3517.5|3520|3515.5|0
1612516800000|2021-02-05 09:20:00|3519.5|3515.5|3519.5|3515.5|3520.5|3516.5|3519.5|3515|0
1612517100000|2021-02-05 09:25:00|3520|3516|3520.5|3516|3522|3517.5|3520|3515.5|0
1612517400000|2021-02-05 09:30:00|3521|3516.5|3525.5|3521.5|3526|3521.5|3520.5|3516|0
1612517700000|2021-02-05 09:35:00|3526|3521|3525.5|3521|3526.5|3522.5|3525|3520.5|0
1612518000000|2021-02-05 09:40:00|3525|3521.5|3527.5|3524|3527.5|3524|3525|3520.5|0
1612518300000|2021-02-05 09:45:00|3529|3523.5|3527|3523|3529|3525|3526.5|3522.5|3
1612518600000|2021-02-05 09:50:00|3527.5|3522.5|3530|3526.5|3530.5|3526.5|3527|3522.5|3
1612518900000|2021-02-05 09:55:00|3529.5|3526|3527.5|3523|3530|3526|3527|3522.5|1
1612519200000|2021-02-05 10:00:00|3528|3524|3533|3528.5|3533|3528.5|3528|3523.5|0
1612519500000|2021-02-05 10:05:00|3532.5|3529|3532|3528|3533|3529|3532|3527.5|0
1612519800000|2021-02-05 10:10:00|3532.5|3528.5|3533.5|3529|3534|3529|3531.5|3527.5|0
1612520100000|2021-02-05 10:15:00|3533|3528.5|3530.5|3526|3533.5|3529|3530|3525.5|0
1612520400000|2021-02-05 10:20:00|3530|3525.5|3529|3524.5|3530.5|3525.5|3528.5|3524|0
1612520700000|2021-02-05 10:25:00|3528.5|3525|3529|3524.5|3529.5|3525|3528.5|3524.5|0
1612521000000|2021-02-05 10:30:00|3528.5|3524|3526.5|3522|3529.5|3525|3526.5|3522|0
1612521300000|2021-02-05 10:35:00|3526|3521.5|3525.5|3521|3526|3522|3524.5|3520.5|1
1612521600000|2021-02-05 10:40:00|3526|3521.5|3525.5|3521.5|3526|3522|3524.5|3520.5|2
1612521900000|2021-02-05 10:45:00|3525|3521|3525|3521|3525.5|3521|3524.5|3520|0
1612522200000|2021-02-05 10:50:00|3524.5|3520.5|3524|3519.5|3525|3521|3524|3519.5|0
1612522500000|2021-02-05 10:55:00|3523.5|3520|3522.5|3518.5|3524.5|3520|3522|3518|0
1612522800000|2021-02-05 11:00:00|3523|3519|3524.5|3520|3525|3521|3522.5|3518.5|0
1612523100000|2021-02-05 11:05:00|3524|3519.5|3525|3521.5|3525.5|3521.5|3523.5|3519.5|0
1612523400000|2021-02-05 11:10:00|3525.5|3522|3526.5|3522.5|3526.5|3522.5|3525.5|3521|0
1612523700000|2021-02-05 11:15:00|3526|3522|3526.5|3522.5|3527|3523|3526|3521.5|0
1612524000000|2021-02-05 11:20:00|3527|3522|3527.5|3523.5|3527.5|3523.5|3527|3522|0
1612524300000|2021-02-05 11:25:00|3528|3524|3528|3523.5|3529|3524.5|3527.5|3523|0
1612524600000|2021-02-05 11:30:00|3527.5|3524|3526|3522|3528|3524|3526|3521.5|0
1612524900000|2021-02-05 11:35:00|3526.5|3521.5|3528|3524|3528|3524|3525.5|3521.5|0
1612525200000|2021-02-05 11:40:00|3528.5|3523.5|3529|3525.5|3529.5|3525.5|3528|3523.5|7
1612525500000|2021-02-05 11:45:00|3529.5|3525|3529|3525|3529.5|3525|3529|3524.5|0
1612525800000|2021-02-05 11:50:00|3529.5|3525.5|3530|3526|3530.5|3526.5|3529.5|3525.5|0
1612526100000|2021-02-05 11:55:00|3529.5|3525.5|3528.5|3524|3529.5|3526|3528|3523.5|0
1612526400000|2021-02-05 12:00:00|3532.5|3523.5|3529.5|3525|3533|3525|3529.5|3514.5|0
1612526700000|2021-02-05 12:05:00|3529|3524.5|3526.5|3522.5|3529|3524.5|3526|3521.5|0
1612527000000|2021-02-05 12:10:00|3527|3523|3530|3525.5|3530|3525.5|3527|3523|0
1612527300000|2021-02-05 12:15:00|3529.5|3526|3530.5|3526|3530.5|3526|3529.5|3525.5|0
1612527600000|2021-02-05 12:20:00|3530|3525.5|3530.5|3526.5|3530.5|3526.5|3529.5|3525|0
1612527900000|2021-02-05 12:25:00|3530|3526|3530.5|3526|3530.5|3526|3529|3524.5|0
1612528200000|2021-02-05 12:30:00|3530|3526.5|3527.5|3523.5|3531|3526.5|3527.5|3523.5|0
1612528500000|2021-02-05 12:35:00|3527|3523|3527.5|3523.5|3527.5|3523.5|3527|3522.5|0
1612528800000|2021-02-05 12:40:00|3528|3523|3527.5|3523.5|3528|3524|3526.5|3522|0
1612529100000|2021-02-05 12:45:00|3527|3523|3527.5|3523|3527.5|3523.5|3527|3522.5|0
1612529400000|2021-02-05 12:50:00|3527|3522.5|3528|3524|3529.5|3525|3527|3522.5|0
1612529700000|2021-02-05 12:55:00|3528.5|3523.5|3528.5|3523.5|3528.5|3524.5|3528|3523.5|0
1612530000000|2021-02-05 13:00:00|3528|3524|3529|3524.5|3529|3524.5|3528|3524|0
1612530300000|2021-02-05 13:05:00|3528.5|3525|3530|3526|3530|3526|3528.5|3524|0
1612530600000|2021-02-05 13:10:00|3530.5|3525.5|3529|3524.5|3530.5|3526|3529|3524.5|0
1612530900000|2021-02-05 13:15:00|3528.5|3524|3524.5|3520.5|3528.5|3524|3524.5|3520|3
1612531200000|2021-02-05 13:20:00|3524|3520|3525|3521|3526|3522|3523.5|3519.5|0
1612531500000|2021-02-05 13:25:00|3525.5|3520.5|3529|3518.5|3529.5|3522|3525|3518|0
1612531800000|2021-02-05 13:30:00|3527|3518|3522.5|3518.5|3527|3521.5|3522.5|3517.5|0
1612532100000|2021-02-05 13:35:00|3523|3518|3523.5|3519.5|3524|3519.5|3522.5|3518|0
1612532400000|2021-02-05 13:40:00|3524|3519|3521.5|3517.5|3524|3519.5|3521.5|3517.5|0
1612532700000|2021-02-05 13:45:00|3521|3517|3522.5|3518.5|3523|3519|3521|3516.5|0
1612533000000|2021-02-05 13:50:00|3523|3518|3522|3517|3523|3518|3521.5|3517|0
1612533300000|2021-02-05 13:55:00|3522.5|3517.5|3522|3518|3523|3519|3522|3517.5|0
1612533600000|2021-02-05 14:00:00|3521.5|3517.5|3520|3516|3521.5|3518|3520|3515.5|0
1612533900000|2021-02-05 14:05:00|3520.5|3515.5|3519.5|3515|3520.5|3516.5|3519|3514.5|0
1612534200000|2021-02-05 14:10:00|3520|3515.5|3520|3516|3522|3517|3520|3515.5|0
1612534500000|2021-02-05 14:15:00|3520.5|3516.5|3521.5|3517|3521.5|3517.5|3520.5|3516|0
1612534800000|2021-02-05 14:20:00|3521|3516.5|3518.5|3514|3521|3517|3518.5|3514|0
1612535100000|2021-02-05 14:25:00|3519|3514.5|3519.5|3515|3519.5|3515|3518|3514.5|0
1612535400000|2021-02-05 14:30:00|3520|3515.5|3517.5|3513.5|3521|3517|3517|3512.5|1
1612535700000|2021-02-05 14:35:00|3517|3513|3521|3516.5|3521|3516.5|3517|3512.5|4
1612536000000|2021-02-05 14:40:00|3520.5|3517.5|3523.5|3519.5|3524|3519.5|3520.5|3517|2
1612536300000|2021-02-05 14:45:00|3523|3519|3524.5|3520.5|3526|3521.5|3521|3516.5|0
1612536600000|2021-02-05 14:50:00|3525|3521|3522.5|3518|3525.5|3521|3521.5|3517.5|0
1612536900000|2021-02-05 14:55:00|3522|3517.5|3521.5|3517.5|3522.5|3518|3519.5|3515|0
1612537200000|2021-02-05 15:00:00|3521|3517|3517.5|3513|3522|3517|3516.5|3512.5|1
1612537500000|2021-02-05 15:05:00|3517|3512.5|3518|3514|3519|3514.5|3515.5|3511|0
1612537800000|2021-02-05 15:10:00|3517.5|3513.5|3514|3510.5|3518|3513.5|3514|3510|3
1612538100000|2021-02-05 15:15:00|3514.5|3510|3512.5|3509|3514.5|3510.5|3512.5|3508.5|0
1612538400000|2021-02-05 15:20:00|3513.5|3509.5|3512.5|3508.5|3515.5|3511|3512.5|3508.5|2
1612538700000|2021-02-05 15:25:00|3513|3509|3515.5|3511.5|3515.5|3511.5|3512.5|3509|0
1612539000000|2021-02-05 15:30:00|3515|3511|3514|3510.5|3515.5|3511.5|3513|3509|1
1612539300000|2021-02-05 15:35:00|3514.5|3510|3511.5|3507.5|3515.5|3511|3510.5|3506.5|0
1612539600000|2021-02-05 15:40:00|3512|3508|3513|3508.5|3513|3508.5|3511.5|3507.5|0
1612539900000|2021-02-05 15:45:00|3512.5|3508|3512|3507.5|3513.5|3509.5|3511.5|3507|0
1612540200000|2021-02-05 15:50:00|3511.5|3508.5|3513.5|3509|3513.5|3509.5|3511.5|3507.5|0
1612540500000|2021-02-05 15:55:00|3513|3509.5|3512.5|3508.5|3514|3509.5|3512.5|3508|0
1612540800000|2021-02-05 16:00:00|3513|3509|3514|3510|3514.5|3510.5|3513|3508.5|0
1612541100000|2021-02-05 16:05:00|3514.5|3509.5|3513.5|3509.5|3514.5|3510|3513|3509|0
1612541400000|2021-02-05 16:10:00|3513|3509|3511|3507.5|3513|3509.5|3511|3506.5|0
1612541700000|2021-02-05 16:15:00|3510.5|3507|3508.5|3505|3511|3507|3508.5|3504.5|0
1612542000000|2021-02-05 16:20:00|3509|3505.5|3510|3506|3510.5|3506.5|3509|3505|5
1612542300000|2021-02-05 16:25:00|3510.5|3506.5|3514|3502.5|3518|3507.5|3509|3497|1
1612542600000|2021-02-05 16:30:00|3513.5|3503|3514|3504|3521|3506|3513|3502.5|0
1612542900000|2021-02-05 16:35:00|3514.5|3504.5|3523|3500.5|3532|3505|3514.5|3498|0
1612543200000|2021-02-05 16:40:00|3523.5|3501|3536|3500.5|3536|3502|3522.5|3493.5|0
1612543500000|2021-02-05 16:45:00||3500||3498||3500||3498|0
1612544100000|2021-02-05 16:55:00||3491||3491||3491||3491|0
1612545300000|2021-02-05 17:15:00||3490.5||3491||3491||3490.5|0
1612547400000|2021-02-05 17:50:00||3490.5||3491||3491||3490.5|0
1612549200000|2021-02-05 18:20:00||3490.5||3491||3491||3490.5|0
1612551000000|2021-02-05 18:50:00||3490.5||3491||3491||3490.5|0
1612551900000|2021-02-05 19:05:00||3490.5||3491||3491||3490.5|0
1612552200000|2021-02-05 19:10:00||3490.5||3491||3491||3490.5|0
1612552800000|2021-02-05 19:20:00||3490.5||3491||3491||3490.5|0
1612553400000|2021-02-05 19:30:00||3490.5||3491||3491||3490.5|0
1612553700000|2021-02-05 19:35:00||3490.5||3491||3491||3490.5|0
1612554000000|2021-02-05 19:40:00||3490.5||3491||3491||3490.5|0
1612554300000|2021-02-05 19:45:00||3490.5||3491||3491||3490.5|0
1612554600000|2021-02-05 19:50:00||3490.5||3491||3491||3490.5|0
1612556100000|2021-02-05 20:15:00||3490.5||3491||3491||3490.5|0
1612556400000|2021-02-05 20:20:00||3490.5||3491||3491||3490.5|0
1612557000000|2021-02-05 20:30:00||3490.5||3491||3491||3490.5|0
1612557600000|2021-02-05 20:40:00||3490.5||3491||3491||3490.5|0
1612557900000|2021-02-05 20:45:00||3490.5||3491||3491||3490.5|0
1612558200000|2021-02-05 20:50:00||3490.5||3491||3491||3490.5|0
1612558500000|2021-02-05 20:55:00||3490.5||3498||3498||3490.5|0
1612767600000|2021-02-08 07:00:00|3571.5|3497.5|3580.5|3478.5|3580.5|3497.5|3569.5|3478.5|0
1612767900000|2021-02-08 07:05:00|3580|3479|3579.5|3479.5|3580|3479.5|3579.5|3479|0
1612769100000|2021-02-08 07:25:00||3520.5||3549||3549||3520.5|0
1612769400000|2021-02-08 07:30:00|3579|3521|3579|3520.5|3579|3521|3575|3520.5|0
1612769700000|2021-02-08 07:35:00|3580|3526.5|3577.5|3527|3580|3527|3577.5|3526.5|0
1612770300000|2021-02-08 07:45:00|3577|3527.5|3577|3527.5|3577|3527.5|3577|3527.5|0
1612770600000|2021-02-08 07:50:00|3576.5|3526.5|3573|3527|3576.5|3527|3573|3526.5|0
1612770900000|2021-02-08 07:55:00|3572.5|3529.5|3563.5|3530|3572.5|3530|3563.5|3529.5|0
1612771200000|2021-02-08 08:00:00|3563|3530.5|3547|3540.5|3567|3542|3542|3529.5|3
1612771500000|2021-02-08 08:05:00|3546.5|3540|3547.5|3543|3549.5|3547|3542.5|3538|17
1612771800000|2021-02-08 08:10:00|3548|3543.5|3547.5|3542.5|3548|3543.5|3544|3540.5|0
1612772100000|2021-02-08 08:15:00|3547|3542|3536|3531.5|3547.5|3542|3536|3531.5|1
1612772400000|2021-02-08 08:20:00|3536.5|3532|3535|3532|3539|3534|3535|3531.5|0
1612772700000|2021-02-08 08:25:00|3535.5|3532.5|3535|3532|3537.5|3533|3535|3532|2
1612773000000|2021-02-08 08:30:00|3535.5|3532.5|3534|3529.5|3538|3533|3534|3529.5|8
1612773300000|2021-02-08 08:35:00|3533.5|3529|3525.5|3521|3533.5|3529|3522|3517|1
1612773600000|2021-02-08 08:40:00|3526|3521.5|3526.5|3522|3528|3523.5|3525|3521|1
1612773900000|2021-02-08 08:45:00|3526|3521.5|3529.5|3525|3530.5|3525.5|3525|3520.5|0
1612774200000|2021-02-08 08:50:00|3530|3525.5|3533|3528|3533|3528|3530|3525.5|1
1612774500000|2021-02-08 08:55:00|3533.5|3528.5|3535|3526|3536|3530|3533.5|3526|0
1612774800000|2021-02-08 09:00:00|3535.5|3525.5|3536.5|3527|3537|3528|3533.5|3524.5|0
1612775100000|2021-02-08 09:05:00|3536|3526.5|3536|3524|3537.5|3527.5|3534.5|3522.5|0
1612775400000|2021-02-08 09:10:00|3535.5|3522.5|3531.5|3528|3538.5|3530|3531|3522.5|3
1612775700000|2021-02-08 09:15:00|3531|3528.5|3530|3526|3533|3529|3529.5|3526|2
1612776000000|2021-02-08 09:20:00|3530.5|3526.5|3529|3525|3531|3527|3529|3525|0
1612776300000|2021-02-08 09:25:00|3528.5|3524.5|3528.5|3524.5|3530|3525.5|3528|3524|0
1612776600000|2021-02-08 09:30:00|3529|3525|3527.5|3523.5|3530|3525.5|3526.5|3522|1
1612776900000|2021-02-08 09:35:00|3527|3523|3530.5|3526.5|3531|3527|3526.5|3522.5|0
1612777200000|2021-02-08 09:40:00|3531|3527|3528|3523.5|3531.5|3527.5|3528|3523.5|0
1612777500000|2021-02-08 09:45:00|3527|3524|3529|3525|3529.5|3525.5|3527|3523|0
1612777800000|2021-02-08 09:50:00|3529.5|3525.5|3532|3527.5|3532.5|3528.5|3529|3525|0
1612778100000|2021-02-08 09:55:00|3531.5|3527|3532.5|3528|3533|3528.5|3531|3527|0
1612778400000|2021-02-08 10:00:00|3533|3528.5|3531.5|3527|3533|3530.5|3531.5|3527|4
1612778700000|2021-02-08 10:05:00|3531|3527.5|3531|3527|3532.5|3528|3530.5|3526|0
1612779000000|2021-02-08 10:10:00|3530.3|3526.5|3523.2|3518.7|3530.3|3526.5|3522.7|3518.7|0
1612779300000|2021-02-08 10:15:00|3522.7|3518.2|3521.2|3517.2|3522.7|3518.7|3521.2|3516.7|0
1612779600000|2021-02-08 10:20:00|3521.7|3516.7|3521.2|3516.7|3521.7|3517.2|3520.7|3516.2|0
1612779900000|2021-02-08 10:25:00|3520.7|3517.2|3521.7|3517.7|3523.2|3519.2|3520.7|3517.2|0
1612780200000|2021-02-08 10:30:00|3522.2|3517.2|3522.2|3517.7|3522.2|3517.7|3521.7|3517.2|0
1612780500000|2021-02-08 10:35:00|3521.7|3517.2|3520.2|3516.2|3522.2|3517.7|3519.7|3515.2|0
1612780800000|2021-02-08 10:40:00|3520.7|3516.7|3519.7|3515.2|3520.7|3516.7|3518.7|3514.7|0
1612781100000|2021-02-08 10:45:00|3519.2|3515.7|3518.7|3515.2|3520.2|3516.2|3518.7|3514.2|0
1612781400000|2021-02-08 10:50:00|3519.2|3514.7|3518.2|3514.2|3519.7|3515.7|3518.2|3513.7|0
1612781700000|2021-02-08 10:55:00|3518.7|3513.7|3517.2|3513.2|3518.7|3514.2|3516.7|3512.7|0
1612782000000|2021-02-08 11:00:00|3516.7|3512.7|3518.2|3513.7|3518.2|3514.2|3516.2|3512.2|0
1612782300000|2021-02-08 11:05:00|3517.7|3513.2|3519.2|3515.2|3519.7|3515.2|3517.2|3513.2|0
1612782600000|2021-02-08 11:10:00|3518.7|3514.7|3520.2|3516.2|3520.2|3516.2|3518.7|3514.7|0
1612782900000|2021-02-08 11:15:00|3519.7|3515.7|3520.2|3516.2|3520.7|3516.2|3518.7|3514.2|0
1612783200000|2021-02-08 11:20:00|3520.7|3516.7|3521.7|3517.7|3522.2|3517.7|3520.7|3516.2|0
1612783500000|2021-02-08 11:25:00|3521.2|3517.2|3520.7|3516.7|3521.7|3517.7|3520.2|3516.7|0
1612783800000|2021-02-08 11:30:00|3520.2|3516.2|3521.2|3517.2|3521.2|3517.2|3519.7|3515.2|0
1612784100000|2021-02-08 11:35:00|3520.7|3516.7|3520.2|3516.2|3521.2|3516.7|3519.2|3514.7|0
1612784400000|2021-02-08 11:40:00|3519.7|3515.7|3519.7|3515.7|3521.2|3516.7|3519.7|3515.7|0
1612784700000|2021-02-08 11:45:00|3520.2|3516.2|3520.7|3516.2|3521.7|3517.2|3519.7|3515.7|0
1612785000000|2021-02-08 11:50:00|3521.2|3516.7|3522.7|3518.7|3523.2|3518.7|3520.7|3516.7|5
1612785300000|2021-02-08 11:55:00|3523.2|3519.2|3523.2|3518.7|3524.2|3520.2|3523.2|3518.7|0
1612785600000|2021-02-08 12:00:00|3523.7|3519.2|3522.2|3517.7|3547.2|3519.2|3521.7|3510.7|0
1612785900000|2021-02-08 12:05:00|3521.7|3517.2|3521.7|3517.7|3522.2|3517.7|3521.7|3517.2|0
1612786200000|2021-02-08 12:10:00|3522.2|3518.2|3521.2|3516.7|3522.2|3518.2|3520.7|3516.7|0
1612786500000|2021-02-08 12:15:00|3520.7|3516.2|3520.7|3516.7|3521.2|3516.7|3520.2|3516.2|0
1612786800000|2021-02-08 12:20:00|3521.2|3517.2|3522.2|3518.2|3522.2|3518.2|3520.7|3517.2|0
1612787100000|2021-02-08 12:25:00|3522.7|3518.7|3523.2|3519.2|3523.7|3519.7|3522.2|3518.7|0
1612787400000|2021-02-08 12:30:00|3523.7|3519.7|3524.7|3520.2|3525.2|3520.7|3523.2|3519.7|0
1612787700000|2021-02-08 12:35:00|3525.2|3520.7|3526.2|3522.2|3526.7|3522.2|3525.2|3520.2|0
1612788000000|2021-02-08 12:40:00|3527.2|3522.7|3526.7|3522.7|3527.2|3522.7|3525.7|3521.7|0
1612788300000|2021-02-08 12:45:00|3527.2|3523.2|3527.2|3523.2|3527.7|3523.2|3526.7|3522.2|0
1612788600000|2021-02-08 12:50:00|3527.7|3523.7|3527.7|3523.7|3529.2|3524.7|3527.7|3523.2|0
1612788900000|2021-02-08 12:55:00|3528.2|3524.2|3530.2|3526.2|3530.2|3526.2|3528.2|3523.7|0
1612789200000|2021-02-08 13:00:00|3529.7|3525.7|3528.7|3524.7|3530.2|3525.7|3528.2|3524.2|0
1612789500000|2021-02-08 13:05:00|3528.2|3524.2|3527.2|3523.2|3528.2|3524.2|3526.7|3522.2|0
1612789800000|2021-02-08 13:10:00|3527.7|3523.7|3528.7|3524.2|3528.7|3524.2|3527.7|3523.2|0
1612790100000|2021-02-08 13:15:00|3528.2|3523.7|3526.7|3523.2|3528.2|3523.7|3526.7|3522.7|0
1612790400000|2021-02-08 13:20:00|3527.2|3522.7|3527.7|3523.7|3528.2|3524.2|3527.2|3522.7|2
1612790700000|2021-02-08 13:25:00|3527.2|3524.2|3525.7|3521.7|3527.7|3524.2|3525.2|3521.2|0
1612791000000|2021-02-08 13:30:00|3526.2|3522.2|3527.7|3523.2|3528.2|3523.7|3525.7|3522.2|0
1612791300000|2021-02-08 13:35:00|3527.2|3523.7|3528.2|3523.7|3528.7|3524.2|3527.2|3522.7|0
1612791600000|2021-02-08 13:40:00|3527.7|3524.2|3527.7|3523.7|3528.2|3524.2|3527.2|3522.7|0
1612791900000|2021-02-08 13:45:00|3528.2|3523.2|3528.2|3523.7|3528.2|3523.7|3526.2|3521.7|0
1612792200000|2021-02-08 13:50:00|3528.7|3524.2|3530.7|3526.2|3530.7|3526.2|3528.7|3524.2|0
1612792500000|2021-02-08 13:55:00|3531.2|3526.7|3528.7|3524.7|3531.2|3526.7|3528.7|3524.7|0
1612792800000|2021-02-08 14:00:00|3529.2|3525.2|3527.2|3522.7|3529.7|3525.2|3527.2|3522.7|0
1612793100000|2021-02-08 14:05:00|3526.7|3522.2|3525.7|3521.7|3526.7|3522.2|3524.7|3520.7|0
1612793400000|2021-02-08 14:10:00|3526.2|3522.2|3525.2|3521.2|3526.7|3522.2|3525.2|3521.2|0
1612793700000|2021-02-08 14:15:00|3524.7|3520.7|3524.7|3520.7|3525.2|3521.2|3524.7|3520.2|0
1612794000000|2021-02-08 14:20:00|3525.2|3520.2|3523.2|3519.2|3525.2|3520.7|3523.2|3518.7|0
1612794300000|2021-02-08 14:25:00|3522.7|3518.7|3521.7|3517.7|3523.2|3519.2|3521.7|3517.2|0
1612794600000|2021-02-08 14:30:00|3522.2|3518.2|3523.7|3516.7|3524.2|3519.7|3520.7|3516.2|1
1612794900000|2021-02-08 14:35:00|3524.2|3517.2|3526.2|3522.2|3526.7|3522.2|3523.7|3517.2|0
1612795200000|2021-02-08 14:40:00|3526.7|3521.7|3527.2|3523.2|3528.2|3524.2|3526.2|3521.7|0
1612795500000|2021-02-08 14:45:00|3527.7|3523.7|3526.7|3522.2|3528.2|3524.2|3525.7|3521.7|0
1612795800000|2021-02-08 14:50:00|3527.2|3522.7|3526.2|3522.2|3527.7|3523.2|3526.2|3521.7|0
1612796100000|2021-02-08 14:55:00|3525.7|3521.7|3524.2|3519.7|3527.2|3523.2|3524.2|3519.7|0
1612796400000|2021-02-08 15:00:00|3524.7|3519.2|3526.2|3521.7|3526.2|3521.7|3522.7|3518.7|0
1612796700000|2021-02-08 15:05:00|3525.7|3521.2|3526.7|3522.7|3527.2|3523.2|3525.2|3520.7|0
1612797000000|2021-02-08 15:10:00|3527.2|3522.2|3525.2|3521.2|3527.7|3523.7|3525.2|3520.7|0
1612797300000|2021-02-08 15:15:00|3524.7|3520.7|3524.7|3520.2|3525.2|3520.7|3523.7|3519.7|0
1612797600000|2021-02-08 15:20:00|3525.2|3520.7|3521.2|3516.7|3525.7|3521.2|3521.2|3516.7|0
1612797900000|2021-02-08 15:25:00|3520.7|3516.2|3522.2|3517.7|3522.2|3517.7|3520.2|3515.7|0
1612798200000|2021-02-08 15:30:00|3522.7|3518.2|3523.7|3519.2|3524.2|3519.7|3522.2|3518.2|0
1612798500000|2021-02-08 15:35:00|3523.2|3518.7|3524.7|3519.7|3524.7|3519.7|3521.2|3518.2|1
1612798800000|2021-02-08 15:40:00|3525.2|3520.7|3526.7|3522.7|3527.2|3523.2|3524.2|3520.2|0
1612799100000|2021-02-08 15:45:00|3527.2|3522.2|3527.2|3523.2|3527.7|3523.7|3525.7|3521.2|0
1612799400000|2021-02-08 15:50:00|3527.7|3522.7|3527.7|3523.7|3528.7|3524.7|3527.2|3522.7|0
1612799700000|2021-02-08 15:55:00|3528.2|3524.2|3530.2|3526.2|3530.7|3526.2|3527.7|3523.7|0
1612800000000|2021-02-08 16:00:00|3530.7|3525.7|3525.2|3521.2|3530.7|3526.2|3525.2|3520.7|0
1612800300000|2021-02-08 16:05:00|3525.7|3520.7|3525.7|3521.7|3526.2|3522.2|3525.2|3520.7|0
1612800600000|2021-02-08 16:10:00|3526.2|3522.2|3524.7|3520.2|3526.2|3522.2|3523.7|3519.7|2
1612800900000|2021-02-08 16:15:00|3525.2|3520.7|3525.2|3521.2|3526.2|3522.2|3524.2|3519.7|1
1612801200000|2021-02-08 16:20:00|3525.7|3520.7|3526.7|3522.7|3526.7|3522.7|3524.7|3520.7|0
1612801500000|2021-02-08 16:25:00|3526.2|3522.2|3527.2|3512.7|3527.2|3523.2|3526.2|3493.2|0
1612801800000|2021-02-08 16:30:00|3527.7|3513.2|3525.7|3513.7|3534.7|3517.7|3522.2|3509.7|1
1612802100000|2021-02-08 16:35:00|3528.7|3513.2|3532.2|3497.2|3535.2|3514.2|3524.7|3497.2|0
1612802400000|2021-02-08 16:40:00|3536.7|3497.7|3535.7|3497.7|3570.7|3497.7|3535.7|3497.7|0
1612802700000|2021-02-08 16:45:00|3570.7|3498.2|3536.7|3498.7|3570.7|3498.7|3535.2|3475.7|0
1612803000000|2021-02-08 16:50:00|3543.2|3475.7|3542.2|3475.7|3570.7|3499.7|3542.2|3475.7|0
1612803300000|2021-02-08 16:55:00|3549.7|3502.2|3542.7|3496.2|3570.7|3535.7|3509.7|3475.7|2
1612803600000|2021-02-08 17:00:00|3542.2||3536.7||3542.2||3536.7||0
1612804200000|2021-02-08 17:10:00|3543.7||3543.2||3543.7||3543.2||0
1612804500000|2021-02-08 17:15:00|3542.7|3492.2|3542.7|3496.7|3542.7|3496.7|3542.7|3492.2|0
1612804800000|2021-02-08 17:20:00|3542.2|3494.2|3541.7|3497.7|3549.7|3497.7|3541.7|3494.2|0
1612805400000|2021-02-08 17:30:00|3573.2|3498.2|3539.7|3499.7|3573.2|3499.7|3539.7|3494.2|0
1612805700000|2021-02-08 17:35:00|3539.2|3496.2|3544.7|3500.2|3573.2|3500.2|3537.2|3496.2|0
1612806300000|2021-02-08 17:45:00|3544.2|3496.2|3543.7|3501.2|3551.7|3501.2|3543.7|3496.2|0
1612806600000|2021-02-08 17:50:00|3543.2|3501.7|3543.2|3501.7|3543.2|3501.7|3543.2|3501.7|0
1612807200000|2021-02-08 18:00:00|3542.7|3498.2|3542.2|3502.7|3542.7|3502.7|3542.2|3498.2|0
1612807800000|2021-02-08 18:10:00|3541.7|3500.2|3541.2|3503.7|3541.7|3503.7|3541.2|3500.2|0
1612808100000|2021-02-08 18:15:00|3540.7|3500.2|3522.7|3502.7|3540.7|3504.7|3522.7|3500.2|0
1612808400000|2021-02-08 18:20:00||3500.2||3503.2||3503.2||3500.2|0
1612808700000|2021-02-08 18:25:00||3500.2||3503.7||3503.7||3500.2|0
1612809300000|2021-02-08 18:35:00||3500.2||3504.2||3504.2||3500.2|0
1612810500000|2021-02-08 18:55:00||3500.2||3504.7||3504.7||3500.2|0
1612810800000|2021-02-08 19:00:00||3502.2||3505.7||3505.7||3502.2|0
1612811100000|2021-02-08 19:05:00||3506.2||3506.2||3506.2||3506.2|0
1612812300000|2021-02-08 19:25:00|3560.2|3502.2|3537.7|3513.7|3560.2|3513.7|3537.7|3463.2|1
1612812900000|2021-02-08 19:35:00||3506.7||3507.2||3507.2||3504.2|0
1612814100000|2021-02-08 19:55:00||3504.2||3507.7||3507.7||3504.2|0
1612814700000|2021-02-08 20:05:00||3504.2||3508.2||3508.2||3504.2|0
1612815600000|2021-02-08 20:20:00||3504.2||3509.2||3509.2||3504.2|0
1612816200000|2021-02-08 20:30:00||3506.2||3510.2||3510.2||3506.2|0
1612816800000|2021-02-08 20:40:00||3506.2||3510.7||3510.7||3506.2|0
1612817100000|2021-02-08 20:45:00||3508.2||3511.7||3511.7||3508.2|0
1612817400000|2021-02-08 20:50:00||3508.2||3513.7||3513.7||3508.2|0
1612817700000|2021-02-08 20:55:00|3538.2|3510.2|3538.2|3514.2|3538.2|3514.2|3538.2|3510.2|0
1612854000000|2021-02-09 07:00:00|3561.7|3496.7|3528.2|3459.7|3573.2|3496.7|3528.2|3459.2|0
1612854900000|2021-02-09 07:15:00||3460.2||3459.2||3460.7||3459.2|0
1612855800000|2021-02-09 07:30:00|3573.2|3518.2|3550.2|3518.2|3573.2|3518.2|3550.2|3518.2|0
1612857000000|2021-02-09 07:50:00|3530.2||3530.2||3530.2||3530.2||0
1612857300000|2021-02-09 07:55:00|3550.2|3518.7|3533.2|3523.2|3572.7|3523.2|3533.2|3518.2|3
1612857600000|2021-02-09 08:00:00|3535.2|3523.7|3524.2|3519.7|3563.7|3526.7|3523.7|3509.2|5
1612857900000|2021-02-09 08:05:00|3524.7|3520.7|3526.7|3522.7|3531.2|3526.7|3523.2|3519.2|3
1612858200000|2021-02-09 08:10:00|3527.7|3523.2|3523.2|3518.7|3528.2|3523.7|3522.7|3518.7|0
1612858500000|2021-02-09 08:15:00|3523.7|3519.2|3521.7|3517.7|3526.2|3521.7|3521.2|3517.2|0
1612858800000|2021-02-09 08:20:00|3521.2|3517.2|3518.7|3514.7|3521.2|3517.2|3516.7|3512.7|0
1612859100000|2021-02-09 08:25:00|3519.2|3514.2|3520.2|3515.2|3523.2|3516.7|3516.7|3502.7|0
1612859400000|2021-02-09 08:30:00|3519.7|3515.7|3516.2|3512.2|3519.7|3516.2|3513.7|3508.7|0
1612859700000|2021-02-09 08:35:00|3515.2|3511.7|3509.2|3505.2|3515.2|3511.7|3509.2|3505.2|0
1612860000000|2021-02-09 08:40:00|3509.7|3505.7|3509.2|3504.7|3510.2|3505.7|3508.2|3504.2|0
1612860300000|2021-02-09 08:45:00|3508.7|3504.2|3510.2|3505.7|3510.7|3506.2|3506.7|3502.7|3
1612860600000|2021-02-09 08:50:00|3510.7|3506.2|3512.7|3508.7|3513.7|3509.7|3510.7|3506.2|0
1612860900000|2021-02-09 08:55:00|3513.2|3509.2|3510.7|3506.2|3513.2|3509.2|3510.2|3506.2|0
1612861200000|2021-02-09 09:00:00|3511.2|3506.7|3508.7|3504.7|3511.7|3507.2|3508.7|3504.7|0
1612861500000|2021-02-09 09:05:00|3509.2|3504.2|3506.7|3502.2|3509.2|3505.2|3506.2|3501.7|0
1612861800000|2021-02-09 09:10:00|3506.2|3501.7|3506.7|3502.7|3507.2|3502.7|3505.7|3501.7|0
1612862100000|2021-02-09 09:15:00|3506.2|3502.2|3503.7|3499.2|3506.2|3502.2|3502.7|3498.7|0
1612862400000|2021-02-09 09:20:00|3504.2|3499.7|3504.2|3500.2|3504.7|3500.7|3502.2|3498.2|0
1612862700000|2021-02-09 09:25:00|3504.7|3500.7|3505.7|3501.7|3508.2|3503.7|3504.7|3500.7|0
1612863000000|2021-02-09 09:30:00|3506.2|3501.2|3502.2|3497.7|3506.2|3501.2|3502.2|3497.7|0
1612863300000|2021-02-09 09:35:00|3501.7|3497.2|3500.7|3496.2|3503.7|3499.7|3500.7|3496.2|0
1612863600000|2021-02-09 09:40:00|3499.7|3495.7|3503.7|3499.7|3504.2|3499.7|3499.7|3495.7|0
1612863900000|2021-02-09 09:45:00|3504.2|3500.2|3503.2|3498.7|3506.7|3502.2|3503.2|3498.7|0
1612864200000|2021-02-09 09:50:00|3503.7|3499.2|3502.2|3498.7|3504.2|3499.7|3501.7|3497.7|2
1612864500000|2021-02-09 09:55:00|3502.7|3498.2|3502.2|3497.7|3503.2|3498.7|3501.2|3497.2|0
1612864800000|2021-02-09 10:00:00|3502.7|3498.2|3503.7|3499.7|3503.7|3500.2|3502.2|3498.2|0
1612865100000|2021-02-09 10:05:00|3503.2|3499.2|3504.2|3499.7|3504.2|3499.7|3502.7|3498.2|6
1612865400000|2021-02-09 10:10:00|3505.7|3500.2|3507.2|3502.7|3507.2|3502.7|3505.7|3500.2|3
1612865700000|2021-02-09 10:15:00|3506.7|3503.2|3505.7|3501.7|3507.2|3503.2|3505.7|3501.7|0
1612866000000|2021-02-09 10:20:00|3506.2|3502.2|3505.7|3502.2|3507.7|3503.7|3505.7|3502.2|0
1612866300000|2021-02-09 10:25:00||3502.7||3502.2||3502.7||3501.7|0
1612866600000|2021-02-09 10:30:00|3506.7|3502.7|3505.2|3500.7|3507.7|3503.7|3504.7|3500.7|1
1612866900000|2021-02-09 10:35:00|3504.2|3500.2|3503.7|3499.7|3504.7|3500.2|3503.2|3499.2|0
1612867200000|2021-02-09 10:40:00|3503.2|3499.2|3503.2|3499.2|3504.2|3500.2|3502.2|3498.2|0
1612867500000|2021-02-09 10:45:00|3502.7|3498.7|3502.2|3498.2|3504.7|3500.2|3501.7|3497.7|0
1612867800000|2021-02-09 10:50:00|3501.7|3497.7|3501.2|3497.2|3502.2|3498.2|3500.7|3496.7|0
1612868100000|2021-02-09 10:55:00|3501.7|3497.7|3502.2|3498.2|3502.7|3498.7|3501.2|3497.7|0
1612868400000|2021-02-09 11:00:00|3501.7|3497.7|3502.7|3498.2|3502.7|3498.2|3501.7|3497.2|0
1612868700000|2021-02-09 11:05:00|3502.2|3497.7|3500.7|3496.7|3502.7|3498.7|3500.2|3496.2|0
1612869000000|2021-02-09 11:10:00|3501.2|3496.2|3498.7|3494.7|3501.2|3496.7|3498.7|3494.7|0
1612869300000|2021-02-09 11:15:00|3499.2|3495.2|3500.7|3496.7|3501.7|3497.2|3498.7|3494.7|0
1612869600000|2021-02-09 11:20:00|3501.2|3497.2|3502.2|3498.2|3502.2|3498.2|3500.2|3496.2|0
1612869900000|2021-02-09 11:25:00|3502.7|3498.7|3503.2|3498.7|3503.2|3498.7|3501.2|3496.7|0
1612870200000|2021-02-09 11:30:00|3502.7|3499.2|3504.2|3499.7|3504.2|3500.7|3502.7|3499.2|0
1612870500000|2021-02-09 11:35:00|3504.7|3500.2|3505.2|3501.2|3506.2|3502.2|3504.2|3499.7|0
1612870800000|2021-02-09 11:40:00|3505.7|3501.7|3504.7|3500.7|3506.7|3502.2|3504.7|3500.7|0
1612871100000|2021-02-09 11:45:00|3504.2|3500.2|3506.2|3502.2|3506.2|3503.2|3503.7|3500.2|4
1612871400000|2021-02-09 11:50:00|3505.7|3502.7|3504.2|3500.2|3505.7|3503.2|3504.2|3500.2|0
1612871700000|2021-02-09 11:55:00|3503.7|3500.7|3503.7|3500.2|3504.2|3500.7|3503.2|3499.7|5
1612872000000|2021-02-09 12:00:00|3503.2|3499.7|3505.7|3501.2|3505.7|3501.7|3503.2|3491.7|1
1612872300000|2021-02-09 12:05:00|3506.2|3501.7|3505.7|3501.7|3506.7|3502.2|3505.2|3501.2|0
1612872600000|2021-02-09 12:10:00|3505.2|3501.2|3503.7|3499.2|3505.7|3501.7|3503.2|3499.2|0
1612872900000|2021-02-09 12:15:00|3502.7|3498.7|3505.2|3500.7|3505.2|3500.7|3502.2|3498.2|0
1612873200000|2021-02-09 12:20:00|3505.7|3501.2|3506.2|3502.2|3507.2|3503.2|3505.7|3501.2|0
1612873500000|2021-02-09 12:25:00|3505.7|3501.7|3504.7|3500.2|3505.7|3501.7|3503.2|3499.2|0
1612873800000|2021-02-09 12:30:00|3505.2|3500.7|3505.7|3501.7|3506.7|3502.7|3505.2|3500.7|0
1612874100000|2021-02-09 12:35:00|3506.2|3501.2|3504.2|3500.2|3506.2|3501.7|3504.2|3500.2|0
1612874400000|2021-02-09 12:40:00|3503.7|3499.7|3500.7|3496.7|3504.2|3499.7|3500.7|3496.7|0
1612874700000|2021-02-09 12:45:00|3500.2|3496.2|3499.2|3494.7|3500.2|3496.2|3498.7|3494.2|0
1612875000000|2021-02-09 12:50:00|3499.7|3495.2|3501.2|3497.2|3501.7|3497.7|3499.7|3495.2|0
1612875300000|2021-02-09 12:55:00|3501.7|3496.7|3500.7|3496.7|3501.7|3497.2|3500.7|3496.2|0
1612875600000|2021-02-09 13:00:00|3501.2|3496.2|3501.2|3497.2|3501.7|3497.7|3500.2|3495.7|0
1612875900000|2021-02-09 13:05:00|3500.7|3496.7|3500.7|3496.7|3501.2|3496.7|3500.7|3496.7|0
1612876200000|2021-02-09 13:10:00|3500.2|3496.2|3499.7|3495.2|3500.7|3496.7|3499.7|3495.2|0
1612876500000|2021-02-09 13:15:00|3499.2|3494.7|3499.7|3495.2|3500.2|3495.2|3499.2|3494.7|0
1612876800000|2021-02-09 13:20:00|3500.2|3495.7|3499.7|3495.7|3500.7|3496.7|3499.7|3494.7|0
1612877100000|2021-02-09 13:25:00|3499.2|3495.2|3499.2|3494.7|3500.2|3495.7|3498.7|3494.2|0
1612877400000|2021-02-09 13:30:00|3499.7|3495.7|3501.7|3497.7|3501.7|3497.7|3499.2|3494.7|0
1612877700000|2021-02-09 13:35:00|3502.2|3497.2|3501.2|3497.2|3502.2|3497.7|3500.2|3496.2|0
1612878000000|2021-02-09 13:40:00|3501.7|3496.7|3502.2|3498.2|3503.2|3499.2|3501.7|3496.7|0
1612878300000|2021-02-09 13:45:00|3502.7|3497.7|3502.2|3498.2|3503.2|3499.2|3501.7|3497.2|0
1612878600000|2021-02-09 13:50:00|3502.7|3497.7|3502.7|3498.2|3503.2|3498.7|3501.7|3497.7|0
1612878900000|2021-02-09 13:55:00|3503.2|3498.7|3502.7|3498.2|3503.7|3499.2|3502.2|3498.2|0
1612879200000|2021-02-09 14:00:00|3502.2|3497.7|3502.2|3498.2|3503.2|3499.2|3501.2|3497.2|0
1612879500000|2021-02-09 14:05:00|3501.7|3497.7|3500.7|3496.7|3502.2|3498.2|3500.7|3496.7|0
1612879800000|2021-02-09 14:10:00|3501.2|3497.2|3501.2|3497.2|3501.7|3497.2|3500.7|3496.2|0
1612880100000|2021-02-09 14:15:00|3500.7|3496.7|3497.7|3493.7|3501.2|3496.7|3497.7|3493.7|6
1612880400000|2021-02-09 14:20:00|3498.2|3494.2|3497.2|3493.2|3498.7|3494.2|3497.2|3492.7|0
1612880700000|2021-02-09 14:25:00|3496.7|3492.7|3495.2|3491.2|3497.7|3493.7|3495.2|3490.7|4
1612881000000|2021-02-09 14:30:00|3495.7|3492.2|3499.2|3494.7|3499.7|3495.7|3495.7|3491.2|0
1612881300000|2021-02-09 14:35:00|3498.7|3495.2|3501.7|3497.7|3503.2|3499.2|3498.2|3494.2|0
1612881600000|2021-02-09 14:40:00|3502.2|3498.2|3500.2|3496.2|3502.7|3498.7|3500.2|3495.7|0
1612881900000|2021-02-09 14:45:00|3500.7|3495.7|3501.2|3497.2|3502.7|3498.2|3499.7|3495.7|0
1612882200000|2021-02-09 14:50:00|3501.7|3497.7|3504.2|3500.2|3504.7|3500.2|3501.7|3497.7|0
1612882500000|2021-02-09 14:55:00|3504.7|3501.2|3505.2|3500.2|3505.7|3501.7|3504.2|3500.2|0
1612882800000|2021-02-09 15:00:00|3504.7|3500.7|3509.2|3504.7|3509.2|3504.7|3504.7|3500.2|0
1612883100000|2021-02-09 15:05:00|3508.7|3504.2|3511.7|3507.2|3511.7|3507.2|3508.2|3503.7|3
1612883400000|2021-02-09 15:10:00|3512.2|3506.7|3513.2|3508.7|3514.7|3510.7|3512.2|3506.7|0
1612883700000|2021-02-09 15:15:00|3512.7|3508.2|3512.7|3508.2|3513.2|3508.7|3511.7|3507.7|1
1612884000000|2021-02-09 15:20:00|3513.2|3508.7|3512.2|3507.7|3513.2|3509.2|3511.2|3507.2|0
1612884300000|2021-02-09 15:25:00|3512.7|3508.2|3511.7|3506.7|3513.2|3508.7|3511.2|3506.7|0
1612884600000|2021-02-09 15:30:00|3511.2|3507.2|3510.7|3506.7|3511.7|3507.2|3509.2|3504.7|0
1612884900000|2021-02-09 15:35:00|3511.2|3506.2|3512.2|3507.7|3513.2|3508.2|3510.7|3505.7|0
1612885200000|2021-02-09 15:40:00|3511.7|3507.2|3510.2|3505.7|3512.2|3508.2|3510.2|3505.7|0
1612885500000|2021-02-09 15:45:00|3509.7|3505.2|3507.2|3502.7|3509.7|3505.7|3506.7|3502.7|0
1612885800000|2021-02-09 15:50:00|3507.7|3503.2|3505.2|3501.2|3507.7|3503.7|3505.2|3500.7|1
1612886100000|2021-02-09 15:55:00|3504.7|3500.7|3504.2|3499.7|3504.7|3501.2|3503.2|3498.2|0
1612886400000|2021-02-09 16:00:00|3503.7|3499.2|3502.2|3498.2|3503.7|3499.7|3502.2|3498.2|0
1612886700000|2021-02-09 16:05:00|3502.7|3498.7|3502.2|3498.2|3504.2|3499.2|3502.2|3498.2|0
1612887000000|2021-02-09 16:10:00|3501.7|3497.7|3501.2|3497.2|3502.2|3498.2|3501.2|3497.2|0
1612887300000|2021-02-09 16:15:00|3500.7|3496.7|3499.7|3495.7|3501.2|3497.2|3499.7|3495.2|0
1612887600000|2021-02-09 16:20:00|3500.2|3495.2|3500.2|3495.7|3501.2|3497.2|3499.2|3495.2|14
1612887900000|2021-02-09 16:25:00|3500.7|3496.2|3503.2|3488.7|3524.2|3496.2|3495.2|3488.2|0
1612888200000|2021-02-09 16:30:00|3502.7|3488.2|3498.7|3489.2|3507.2|3490.2|3495.7|3488.2|0
1612888500000|2021-02-09 16:35:00|3499.2|3488.2|3515.7|3488.2|3515.7|3488.2|3499.2|3488.2|0
1612888800000|2021-02-09 16:40:00|3543.2|3500.7|3515.7|3497.2|3543.2|3500.7|3515.7|3497.2|0
1612889100000|2021-02-09 16:45:00|3522.7||3515.7||3543.2||3515.7||0
1612889400000|2021-02-09 16:50:00|3522.7||3515.7||3522.7||3515.7||0
1612890000000|2021-02-09 17:00:00|3522.7|3488.2|3515.7|3488.2|3522.7|3488.2|3515.7|3488.2|0
1612890300000|2021-02-09 17:05:00|3543.2||3517.2||3543.2||3517.2||0
1612890600000|2021-02-09 17:10:00|3543.2||3518.7||3543.2||3517.2||0
1612890900000|2021-02-09 17:15:00|3543.2||3518.7||3543.2||3518.7||0
1612891200000|2021-02-09 17:20:00|3525.7||3518.7||3525.7||3518.7||0
1612891500000|2021-02-09 17:25:00|3554.2||3518.7||3554.2||3518.7||0
1612892100000|2021-02-09 17:35:00|3525.7||3518.7||3525.7||3518.7||0
1612893300000|2021-02-09 17:55:00|3556.2||3518.7||3556.2||3518.7||0
1612893900000|2021-02-09 18:05:00|3556.2||3518.7||3556.2||3518.7||0
1612894200000|2021-02-09 18:10:00|3556.2||3518.7||3556.2||3518.7||0
1612894500000|2021-02-09 18:15:00|3556.2||3518.7||3556.2||3518.7||0
1612894800000|2021-02-09 18:20:00|3554.7||3518.7||3554.7||3518.7||0
1612895100000|2021-02-09 18:25:00|3554.7||3518.7||3554.7||3518.7||0
1612896300000|2021-02-09 18:45:00|3525.7||3518.7||3525.7||3518.7||0
1612896900000|2021-02-09 18:55:00|3554.7||3518.7||3556.2||3518.7||0
1612897800000|2021-02-09 19:10:00|3525.7||3520.2||3556.2||3520.2||0
1612898100000|2021-02-09 19:15:00|3556.2||3520.2||3556.2||3520.2||0
1612899000000|2021-02-09 19:30:00|3527.2||3520.2||3527.2||3520.2||0
1612899300000|2021-02-09 19:35:00|3527.2||3521.7||3558.2||3520.2||0
1612899600000|2021-02-09 19:40:00|3558.2||3521.7||3558.2||3521.7||0
1612900800000|2021-02-09 20:00:00|3558.2||3521.7||3558.2||3521.7||0
1612902000000|2021-02-09 20:20:00|3521.2||3521.2||3521.2||3521.2||0
1612902300000|2021-02-09 20:25:00|3520.7||3518.2||3520.7||3518.2||0
1612902600000|2021-02-09 20:30:00|3555.2||3518.2||3555.2||3518.2||0
1612902900000|2021-02-09 20:35:00|3557.2||3520.2||3559.2||3520.2||0
1612903800000|2021-02-09 20:50:00|3555.7||3519.7||3555.7||3519.7||0
1612904100000|2021-02-09 20:55:00|3519.2||3516.7||3519.2||3516.7||0
1612940400000|2021-02-10 07:00:00|3550.2|3477.7|3573.2|3459.2|3573.2|3477.7|3548.7|3459.2|0
1612940700000|2021-02-10 07:05:00|3572.7|3459.7|3572.2|3460.2|3572.7|3460.2|3572.2|3459.7|0
1612941000000|2021-02-10 07:10:00|3571.7|3460.7|3571.7|3461.2|3571.7|3461.2|3571.7|3460.7|0
1612941300000|2021-02-10 07:15:00||3461.7||3466.2||3466.2||3461.7|0
1612941600000|2021-02-10 07:20:00|3571.2|3466.7|3571.2|3466.7|3571.2|3466.7|3571.2|3466.7|0
1612941900000|2021-02-10 07:25:00|3540.2|3517.7|3540.2|3517.7|3540.2|3517.7|3540.2|3517.7|0
1612942200000|2021-02-10 07:30:00||3466.7||3510.7||3510.7||3466.7|0
1612942800000|2021-02-10 07:40:00||3466.7||3502.2||3502.2||3466.7|0
1612943100000|2021-02-10 07:45:00|3539.7|3502.7|3539.7|3503.2|3539.7|3503.2|3539.7|3502.7|0
1612943700000|2021-02-10 07:55:00|3539.2||3520.2||3540.2||3520.2||0
1612944000000|2021-02-10 08:00:00|3519.7|3506.2|3499.7|3495.2|3539.2|3506.2|3497.7|3475.2|6
1612944300000|2021-02-10 08:05:00|3499.2|3494.7|3498.7|3494.2|3503.2|3498.7|3497.2|3492.7|0
1612944600000|2021-02-10 08:10:00|3498.2|3493.7|3494.2|3490.2|3498.2|3493.7|3492.7|3488.2|1
1612944900000|2021-02-10 08:15:00|3494.7|3490.7|3495.7|3491.7|3499.2|3495.2|3494.7|3490.7|0
1612945200000|2021-02-10 08:20:00|3496.2|3491.2|3495.7|3491.7|3496.7|3492.2|3494.2|3489.7|0
1612945500000|2021-02-10 08:25:00|3496.2|3491.2|3494.7|3490.2|3496.2|3491.2|3492.7|3488.2|0
1612945800000|2021-02-10 08:30:00|3495.2|3490.7|3493.7|3489.2|3497.2|3493.2|3491.2|3488.2|5
1612946100000|2021-02-10 08:35:00|3494.2|3489.7|3494.7|3490.2|3495.2|3490.7|3492.7|3488.2|0
1612946400000|2021-02-10 08:40:00|3494.2|3489.7|3496.7|3492.7|3497.2|3492.7|3494.2|3489.7|0
1612946700000|2021-02-10 08:45:00|3496.2|3492.2|3501.2|3496.7|3501.2|3496.7|3496.2|3491.7|0
1612947000000|2021-02-10 08:50:00|3500.7|3496.2|3506.2|3501.7|3507.2|3502.7|3500.2|3495.7|0
1612947300000|2021-02-10 08:55:00|3506.7|3502.2|3507.2|3503.2|3510.2|3505.2|3506.7|3502.2|0
1612947600000|2021-02-10 09:00:00|3507.7|3503.7|3505.7|3501.7|3509.7|3505.7|3505.7|3501.2|0
1612947900000|2021-02-10 09:05:00|3506.2|3501.2|3506.2|3501.7|3506.2|3502.2|3504.2|3500.2|1
1612948200000|2021-02-10 09:10:00|3505.7|3501.2|3504.7|3500.7|3506.7|3502.7|3504.7|3500.7|0
1612948500000|2021-02-10 09:15:00|3505.2|3500.2|3500.2|3496.2|3505.2|3500.7|3500.2|3496.2|0
1612948800000|2021-02-10 09:20:00|3499.7|3495.7|3498.7|3494.7|3499.7|3496.2|3498.2|3494.2|0
1612949100000|2021-02-10 09:25:00|3498.2|3494.2|3497.2|3493.2|3498.7|3494.7|3497.2|3493.2|0
1612949400000|2021-02-10 09:30:00|3497.7|3492.7|3498.7|3494.2|3498.7|3494.2|3496.7|3492.2|0
1612949700000|2021-02-10 09:35:00|3499.2|3494.7|3499.7|3495.7|3499.7|3496.7|3498.2|3493.7|1
1612950000000|2021-02-10 09:40:00|3500.2|3495.2|3501.7|3497.2|3501.7|3497.7|3499.2|3494.7|0
1612950300000|2021-02-10 09:45:00|3501.2|3496.7|3500.7|3496.7|3501.2|3496.7|3499.7|3495.2|2
1612950600000|2021-02-10 09:50:00|3501.2|3497.2|3501.2|3497.2|3503.2|3498.2|3501.2|3497.2|0
1612950900000|2021-02-10 09:55:00|3500.7|3496.7|3501.7|3497.7|3502.7|3498.7|3500.2|3496.2|0
1612951200000|2021-02-10 10:00:00|3502.2|3498.7|3501.7|3497.7|3503.2|3498.7|3501.7|3497.7|0
1612951500000|2021-02-10 10:05:00|3502.2|3497.2|3499.7|3495.2|3502.2|3497.2|3499.2|3494.7|0
1612951800000|2021-02-10 10:10:00|3500.2|3496.2|3500.2|3495.7|3501.7|3497.2|3499.7|3495.7|0
1612952100000|2021-02-10 10:15:00|3499.7|3496.2|3498.7|3494.7|3500.2|3496.2|3498.7|3494.2|0
1612952400000|2021-02-10 10:20:00|3499.2|3494.2|3497.2|3493.2|3499.2|3494.2|3497.2|3493.2|0
1612952700000|2021-02-10 10:25:00|3497.7|3493.7|3499.2|3494.7|3499.2|3494.7|3497.2|3493.7|0
1612953000000|2021-02-10 10:30:00|3498.7|3494.2|3498.7|3494.2|3499.2|3494.2|3497.2|3493.2|0
1612953300000|2021-02-10 10:35:00|3499.2|3494.7|3499.7|3495.7|3500.2|3495.7|3499.2|3494.7|0
1612953600000|2021-02-10 10:40:00|3499.2|3495.2|3499.7|3495.7|3499.7|3495.7|3498.7|3494.2|0
1612953900000|2021-02-10 10:45:00|3499.2|3495.2|3498.7|3494.7|3499.7|3496.2|3498.2|3494.2|2
1612954200000|2021-02-10 10:50:00|3498.2|3494.2|3498.7|3494.2|3498.7|3494.2|3497.2|3493.2|0
1612954500000|2021-02-10 10:55:00|3498.2|3493.7|3497.2|3493.2|3499.2|3495.2|3497.2|3492.7|0
1612954800000|2021-02-10 11:00:00|3496.7|3492.7|3497.7|3493.7|3498.2|3494.2|3496.7|3492.2|0
1612955100000|2021-02-10 11:05:00|3498.2|3493.2|3497.7|3494.2|3498.7|3494.2|3497.2|3493.2|0
1612955400000|2021-02-10 11:10:00|3498.2|3493.7|3497.2|3493.2|3498.2|3493.7|3497.2|3493.2|0
1612955700000|2021-02-10 11:15:00|3497.7|3494.2|3499.2|3495.2|3499.2|3495.2|3497.2|3493.7|0
1612956000000|2021-02-10 11:20:00|3499.7|3494.7|3500.7|3496.7|3501.2|3497.2|3499.7|3494.7|0
1612956300000|2021-02-10 11:25:00|3501.2|3497.2|3502.2|3498.2|3502.2|3498.2|3500.2|3496.7|0
1612956600000|2021-02-10 11:30:00|3502.7|3498.7|3501.7|3497.2|3502.7|3498.7|3501.2|3497.2|0
1612956900000|2021-02-10 11:35:00|3502.2|3497.7|3502.7|3498.7|3502.7|3498.7|3501.7|3497.7|0
1612957200000|2021-02-10 11:40:00|3503.2|3499.7|3504.2|3500.2|3505.2|3500.7|3503.2|3499.7|0
1612957500000|2021-02-10 11:45:00|3503.7|3499.7|3503.7|3499.7|3503.7|3499.7|3502.7|3498.2|0
1612957800000|2021-02-10 11:50:00|3503.2|3499.2|3501.7|3497.7|3503.7|3499.2|3501.7|3497.2|2
1612958100000|2021-02-10 11:55:00|3501.2|3497.2|3503.7|3499.2|3503.7|3499.2|3501.2|3496.7|0
1612958400000|2021-02-10 12:00:00|3506.7|3496.7|3503.2|3498.7|3517.2|3499.2|3502.7|3496.7|0
1612958700000|2021-02-10 12:05:00|3502.7|3498.2|3502.7|3498.2|3504.2|3499.2|3502.2|3498.2|0
1612959000000|2021-02-10 12:10:00|3502.2|3498.7|3501.7|3497.7|3502.7|3499.2|3501.2|3497.2|2
1612959300000|2021-02-10 12:15:00|3501.2|3497.2|3499.2|3495.7|3501.2|3497.2|3499.2|3495.7|0
1612959600000|2021-02-10 12:20:00|3498.7|3496.2|3498.7|3495.7|3499.7|3496.2|3498.7|3495.7|0
1612959900000|2021-02-10 12:25:00|3499.2|3496.2|3500.2|3496.2|3500.7|3496.7|3499.2|3496.2|0
1612960200000|2021-02-10 12:30:00|3499.7|3495.7|3500.7|3496.7|3501.2|3497.2|3499.7|3495.7|0
1612960500000|2021-02-10 12:35:00|3501.2|3497.2|3501.2|3496.7|3502.2|3497.7|3500.7|3496.7|0
1612960800000|2021-02-10 12:40:00|3501.7|3497.2|3500.2|3496.2|3502.2|3497.7|3500.2|3495.7|0
1612961100000|2021-02-10 12:45:00|3500.7|3495.7|3499.7|3495.7|3500.7|3496.2|3499.2|3495.7|0
1612961400000|2021-02-10 12:50:00|3500.2|3496.2|3501.2|3497.2|3501.7|3497.2|3500.2|3495.7|0
1612961700000|2021-02-10 12:55:00|3501.7|3496.7|3499.2|3495.7|3501.7|3497.7|3499.2|3495.7|0
1612962000000|2021-02-10 13:00:00|3498.7|3496.2|3499.7|3495.7|3500.2|3496.2|3498.7|3495.7|0
1612962300000|2021-02-10 13:05:00|3499.2|3493.7|3497.7|3493.7|3499.2|3495.2|3497.7|3493.7|3
1612962600000|2021-02-10 13:10:00|3497.2|3493.2|3498.7|3492.7|3498.7|3493.7|3496.2|3492.2|0
1612962900000|2021-02-10 13:15:00|3499.2||3499.7||3499.7||3498.2||0
1612963200000|2021-02-10 13:20:00|3500.2|3493.2|3501.7|3496.7|3501.7|3497.7|3500.2|3493.2|0
1612963500000|2021-02-10 13:25:00|3501.2|3497.2|3501.7|3493.7|3502.2|3497.7|3500.2|3493.2|0
1612963800000|2021-02-10 13:30:00|3502.2|3496.7|3504.2|3499.7|3504.2|3499.7|3501.7|3496.7|0
1612964100000|2021-02-10 13:35:00|3503.7|3499.2|3504.7|3500.2|3504.7|3500.2|3502.7|3498.2|0
1612964400000|2021-02-10 13:40:00|3505.2|3500.7|3503.7|3499.7|3505.2|3501.2|3503.7|3499.2|0
1612964700000|2021-02-10 13:45:00|3503.2|3499.2|3503.2|3498.7|3503.7|3499.2|3502.7|3498.2|0
1612965000000|2021-02-10 13:50:00|3503.7|3499.2|3505.7|3501.7|3506.7|3501.7|3503.7|3499.2|0
1612965300000|2021-02-10 13:55:00|3506.2|3501.2|3503.2|3499.2|3506.2|3502.7|3501.2|3497.2|2
1612965600000|2021-02-10 14:00:00|3503.7|3498.7|3502.7|3498.7|3504.7|3500.2|3502.7|3498.7|0
1612965900000|2021-02-10 14:05:00|3503.2|3498.2|3503.7|3499.2|3503.7|3499.7|3502.7|3498.2|0
1612966200000|2021-02-10 14:10:00|3503.2|3498.7|3503.2|3498.7|3503.7|3499.2|3502.7|3498.2|0
1612966500000|2021-02-10 14:15:00|3503.7|3499.2|3502.7|3498.7|3503.7|3501.2|3501.7|3497.7|1
1612966800000|2021-02-10 14:20:00|3502.2|3498.2|3503.7|3499.7|3503.7|3499.7|3501.7|3497.2|0
1612967100000|2021-02-10 14:25:00|3503.2|3499.2|3500.7|3496.7|3503.2|3499.2|3500.7|3496.2|0
1612967400000|2021-02-10 14:30:00|3501.2|3496.2|3499.2|3494.7|3501.2|3496.7|3499.2|3494.7|0
1612967700000|2021-02-10 14:35:00|3499.7|3495.7|3502.7|3498.7|3502.7|3498.7|3499.7|3495.2|0
1612968000000|2021-02-10 14:40:00|3503.2|3499.7|3501.7|3497.2|3504.2|3499.7|3501.7|3497.2|0
1612968300000|2021-02-10 14:45:00|3501.2|3498.2|3503.7|3499.2|3504.2|3499.7|3501.2|3497.7|0
1612968600000|2021-02-10 14:50:00|3503.2|3498.7|3501.7|3497.2|3503.2|3498.7|3501.2|3497.2|0
1612968900000|2021-02-10 14:55:00|3502.2|3497.7|3505.2|3495.7|3505.2|3498.7|3501.7|3495.2|0
1612969200000|2021-02-10 15:00:00|3505.7|3496.7|3502.7|3498.7|3506.2|3499.7|3502.7|3496.2|0
1612969500000|2021-02-10 15:05:00|3503.2|3498.2|3501.2|3497.2|3503.2|3498.2|3501.2|3497.2|0
1612969800000|2021-02-10 15:10:00|3500.7|3496.7|3500.2|3495.7|3501.7|3497.2|3499.7|3495.7|0
1612970100000|2021-02-10 15:15:00|3499.7|3495.2|3495.2|3491.7|3499.7|3495.7|3495.2|3491.2|0
1612970400000|2021-02-10 15:20:00|3495.7|3490.7|3487.7|3483.7|3495.7|3491.2|3487.2|3483.2|0
1612970700000|2021-02-10 15:25:00|3487.2|3483.2|3487.7|3483.7|3491.2|3486.7|3485.2|3480.7|4
1612971000000|2021-02-10 15:30:00|3487.2|3483.2|3478.2|3474.2|3487.2|3483.2|3478.2|3473.7|1
1612971300000|2021-02-10 15:35:00|3478.7|3475.2|3477.2|3473.2|3483.2|3479.2|3477.2|3472.7|1
1612971600000|2021-02-10 15:40:00|3477.7|3472.7|3463.2|3458.7|3477.7|3473.7|3461.7|3457.2|2
1612971900000|2021-02-10 15:45:00|3462.7|3459.2|3469.2|3464.7|3469.2|3464.7|3458.2|3453.7|3
1612972200000|2021-02-10 15:50:00|3469.7|3465.7|3478.7|3475.2|3479.7|3475.2|3468.2|3464.2|0
1612972500000|2021-02-10 15:55:00|3479.2|3474.7|3483.2|3478.7|3483.2|3479.2|3476.7|3472.7|0
1612972800000|2021-02-10 16:00:00|3482.7|3479.2|3476.2|3472.2|3484.2|3480.2|3476.2|3472.2|0
1612973100000|2021-02-10 16:05:00|3475.7|3471.7|3477.7|3473.7|3479.2|3475.2|3474.7|3470.2|10
1612973400000|2021-02-10 16:10:00|3478.2|3473.2|3480.7|3476.2|3481.2|3476.2|3478.2|3473.2|0
1612973700000|2021-02-10 16:15:00|3480.2|3475.7|3479.7|3475.2|3481.2|3477.2|3479.2|3474.7|0
1612974000000|2021-02-10 16:20:00|3479.2|3474.7|3481.2|3477.2|3482.2|3477.7|3478.2|3474.7|2
1612974300000|2021-02-10 16:25:00|3481.7|3476.7|3489.2|3464.2|3521.2|3477.7|3477.2|3451.7|1
1612974600000|2021-02-10 16:30:00|3488.2|3464.7|3480.7|3469.7|3488.2|3470.2|3474.7|3452.7|0
1612974900000|2021-02-10 16:35:00|3480.2|3469.2|3523.2|3450.2|3523.2|3469.2|3479.7|3449.7|0
1612975200000|2021-02-10 16:40:00|3520.7|3451.7|3493.2|3460.2|3523.2|3491.7|3493.2|3449.7|1
1612975500000|2021-02-10 16:45:00|3500.2|3458.2|3491.7|3458.2|3500.2|3458.2|3491.7|3458.2|0
1612975800000|2021-02-10 16:50:00|3491.2||3480.2||3491.2||3480.2||0
1612976100000|2021-02-10 16:55:00||3455.7||3458.7||3458.7||3455.7|0
1612976400000|2021-02-10 17:00:00|3479.7|3455.7|3479.7|3453.7|3480.2|3455.7|3479.7|3453.7|0
1612977000000|2021-02-10 17:10:00|3480.2||3480.2||3480.2||3480.2||0
1612977300000|2021-02-10 17:15:00|3479.7||3480.2||3480.2||3479.7||0
1612977600000|2021-02-10 17:20:00|3479.7||3479.7||3479.7||3479.7||0
1612977900000|2021-02-10 17:25:00|3480.2||3480.2||3480.2||3480.2||0
1612978200000|2021-02-10 17:30:00|3479.7||3478.2||3479.7||3478.2||0
1612978500000|2021-02-10 17:35:00|3477.7||3477.7||3477.7||3477.7||0
1612978800000|2021-02-10 17:40:00|3478.2||3478.2||3478.2||3477.2||0
1612980300000|2021-02-10 18:05:00|3494.2|3464.7|3493.7|3455.2|3494.2|3465.2|3493.7|3455.2|0
1612980600000|2021-02-10 18:10:00|3501.2|3455.7|3493.2|3455.7|3501.2|3455.7|3493.2|3455.7|0
1612980900000|2021-02-10 18:15:00|3500.7|3456.7|3493.7|3457.7|3501.2|3457.7|3492.7|3456.7|0
1612981500000|2021-02-10 18:25:00|3500.2|3474.7|3500.2|3474.7|3500.2|3474.7|3500.2|3474.7|0
1612982400000|2021-02-10 18:40:00|3507.2||3499.7||3507.2||3499.7||0
1612984200000|2021-02-10 19:10:00|3528.7||3498.7||3528.7||3498.7||0
1612985100000|2021-02-10 19:25:00|3506.2||3498.2||3506.2||3498.2||0
1612985400000|2021-02-10 19:30:00|3528.7|3475.2|3504.2|3475.2|3530.2|3475.2|3497.2|3475.2|0
1612985700000|2021-02-10 19:35:00|3511.2|3474.7|3503.7|3474.7|3511.2|3474.7|3503.7|3474.7|0
1612986000000|2021-02-10 19:40:00||3475.2||3475.2||3475.2||3475.2|0
1612986300000|2021-02-10 19:45:00|3511.2||3503.2||3511.2||3503.2||0
1612987200000|2021-02-10 20:00:00|3510.7||3502.7||3510.7||3502.7||0
1612987800000|2021-02-10 20:10:00|3532.2||3500.7||3532.2||3500.7||0
1612988100000|2021-02-10 20:15:00|3532.2||3499.2||3532.2||3499.2||0
1612988700000|2021-02-10 20:25:00||3474.7||3474.7||3474.7||3474.7|0
1612989300000|2021-02-10 20:35:00|3528.7||3497.7||3528.7||3497.7||0
1612989600000|2021-02-10 20:40:00|3505.7||3496.7||3505.7||3496.7||0
1612990200000|2021-02-10 20:50:00|3504.2||3495.7||3528.7||3495.7||0
1612990500000|2021-02-10 20:55:00|3528.7||3495.2||3528.7||3495.2||0
1613026800000|2021-02-11 07:00:00|3503.2|3456.7|3528.2|3450.2|3573.7|3456.7|3503.2|3449.7|0
1613027100000|2021-02-11 07:05:00|3573.7|3449.7|3519.7|3449.7|3573.7|3449.7|3519.7|3449.7|0
1613028600000|2021-02-11 07:30:00|3520.2|3450.2|3519.7|3454.7|3520.2|3454.7|3519.2|3449.7|0
1613029800000|2021-02-11 07:50:00|3519.2||3514.7||3519.2||3514.2||0
1613030100000|2021-02-11 07:55:00|3514.2|3455.7|3494.7|3477.2|3519.7|3479.7|3494.2|3454.7|0
1613030400000|2021-02-11 08:00:00|3494.2|3477.7|3482.2|3477.7|3519.7|3484.7|3481.2|3464.2|3
1613030700000|2021-02-11 08:05:00|3482.7|3478.7|3493.7|3489.2|3493.7|3489.2|3482.2|3478.7|0
1613031000000|2021-02-11 08:10:00|3494.2|3490.2|3494.7|3490.7|3498.2|3494.2|3492.2|3488.2|0
1613031300000|2021-02-11 08:15:00|3495.2|3491.2|3498.7|3494.7|3502.7|3495.7|3494.7|3481.2|0
1613031600000|2021-02-11 08:20:00|3499.2|3495.7|3499.7|3495.7|3499.7|3495.7|3496.7|3492.2|0
1613031900000|2021-02-11 08:25:00|3500.2|3495.2|3496.7|3491.7|3500.7|3496.7|3496.7|3491.7|1
1613032200000|2021-02-11 08:30:00|3496.2|3492.2|3496.7|3491.7|3497.7|3493.2|3495.7|3491.2|0
1613032500000|2021-02-11 08:35:00|3496.2|3492.2|3497.7|3492.7|3501.7|3497.2|3496.2|3492.2|0
1613032800000|2021-02-11 08:40:00|3498.2|3493.2|3500.7|3495.7|3501.2|3496.7|3497.7|3493.2|0
1613033100000|2021-02-11 08:45:00|3500.2|3495.2|3501.2|3497.7|3501.2|3497.7|3499.2|3494.7|0
1613033400000|2021-02-11 08:50:00|3503.2|3497.2|3504.7|3500.2|3505.7|3501.2|3503.2|3497.2|2
1613033700000|2021-02-11 08:55:00|3505.2|3500.7|3509.5|3505|3509.5|3505|3504.7|3500.2|0
1613034000000|2021-02-11 09:00:00|3509|3504.5|3510.5|3506.5|3510.5|3506.5|3508.5|3504.5|0
1613034300000|2021-02-11 09:05:00|3510|3506|3514|3509.5|3514|3510|3510|3506|0
1613034600000|2021-02-11 09:10:00|3514.5|3510|3512.5|3508|3514.5|3510.5|3511.5|3507|0
1613034900000|2021-02-11 09:15:00|3512|3508.5|3513.5|3510.5|3514.5|3511|3512|3507.5|0
1613035200000|2021-02-11 09:20:00|3515|3510|3514.5|3511|3516|3512|3513.5|3509.5|1
1613035500000|2021-02-11 09:25:00|3515|3510.5|3515|3511|3516|3512|3515|3510|0
1613035800000|2021-02-11 09:30:00|3515.5|3511.5|3516|3512.5|3516|3512.5|3514|3510|11
1613036100000|2021-02-11 09:35:00|3515.5|3512|3517.5|3513.5|3519.5|3515.5|3515.5|3512|1
1613036400000|2021-02-11 09:40:00|3518|3514|3519|3514.5|3520|3515.5|3518|3513.5|0
1613036700000|2021-02-11 09:45:00|3518|3515|3518.5|3514.5|3519.5|3515|3518|3514|15
1613037000000|2021-02-11 09:50:00|3519|3514|3519.5|3515.5|3519.5|3516|3519|3514|0
1613037300000|2021-02-11 09:55:00|3519|3515|3518.5|3514|3519.5|3515.5|3518|3514|0
1613037600000|2021-02-11 10:00:00|3519|3514.5|3528|3524|3530|3525.5|3519|3514.5|1
1613037900000|2021-02-11 10:05:00|3528.5|3524.5|3526|3522|3528.5|3524.5|3526|3521.5|0
1613038200000|2021-02-11 10:10:00|3526.5|3523|3527.5|3522.5|3527.5|3523|3526|3522|0
1613038500000|2021-02-11 10:15:00|3527|3523|3527.5|3524|3527.5|3524|3527|3523|0
1613038800000|2021-02-11 10:20:00|3529|3524.5|3527.5|3523.5|3532.5|3526|3527.5|3522.5|1
1613039100000|2021-02-11 10:25:00|3527|3523|3524|3519.5|3527|3523|3523.5|3519|0
1613039400000|2021-02-11 10:30:00|3524.5|3520|3525|3520.5|3525|3521|3524|3519.5|0
1613039700000|2021-02-11 10:35:00|3525.5|3521.5|3527.5|3523|3528|3523.5|3525.5|3521.5|0
1613040000000|2021-02-11 10:40:00|3527|3523.5|3527|3523|3527|3523.5|3526|3521.5|0
1613040300000|2021-02-11 10:45:00|3526.5|3522.5|3528|3523.5|3528|3523.5|3526.5|3522|0
1613040600000|2021-02-11 10:50:00|3527.5|3523|3529|3524.5|3529|3524.5|3527|3522.5|0
1613040900000|2021-02-11 10:55:00|3529.5|3525|3531.5|3527|3531.5|3527|3529.5|3525|0
1613041200000|2021-02-11 11:00:00|3531|3526.5|3529.5|3525|3531|3527|3529|3524|0
1613041500000|2021-02-11 11:05:00|3529|3524.5|3529|3525|3529|3525|3527.5|3523.5|0
1613041800000|2021-02-11 11:10:00|3528.5|3524.5|3528.5|3524|3529.5|3525|3528.5|3524|0
1613042100000|2021-02-11 11:15:00|3529|3523.5|3529|3526.5|3530|3526.5|3529|3523.5|0
1613042400000|2021-02-11 11:20:00|3529.5||3530||3530||3529.5||0
1613042700000|2021-02-11 11:25:00|3530.5|3527|3530|3526.5|3531|3527|3530|3526.5|0
1613043000000|2021-02-11 11:30:00|3530.5|3527|3530|3526.5|3530.5|3527|3529|3526.5|0
1613043300000|2021-02-11 11:35:00|3530.5|3527|3530|3526.5|3531|3527|3529.5|3526.5|0
1613043600000|2021-02-11 11:40:00|3529.5||3530||3530||3529.5||0
1613043900000|2021-02-11 11:45:00|3529.5||3530.5||3530.5||3529||0
1613044200000|2021-02-11 11:50:00|3531|3527|3528|3524|3531.5|3527|3527.5|3523|9
1613044500000|2021-02-11 11:55:00|3527.5|3523.5|3527|3522.5|3528|3524|3527|3522.5|2
1613044800000|2021-02-11 12:00:00|3530|3519|3526.5|3522.5|3543|3524|3526.5|3516.5|0
1613045100000|2021-02-11 12:05:00|3526|3522|3528|3523.5|3528|3524|3526|3521.5|0
1613045400000|2021-02-11 12:10:00|3527.5|3523|3527.5|3523|3527.5|3523.5|3526.5|3522|0
1613045700000|2021-02-11 12:15:00|3527|3523.5|3528.5|3524.5|3528.5|3524.5|3527|3522.5|2
1613046000000|2021-02-11 12:20:00|3529|3525|3529.5|3526|3530|3526|3529|3524.5|0
1613046300000|2021-02-11 12:25:00|3530|3526.5|3530|3526|3530.5|3526.5|3529.5|3526|0
1613046600000|2021-02-11 12:30:00|3529.5|3524.5|3528|3524|3530|3524.5|3528|3524|1
1613046900000|2021-02-11 12:35:00|3528.5|3524.5|3526.5|3522.5|3528.5|3524.5|3526.5|3522|0
1613047200000|2021-02-11 12:40:00|3526|3522|3525|3522.5|3528|3524|3525|3522|0
1613047500000|2021-02-11 12:45:00|3525.5|3523|3526.5|3522.5|3527|3523|3525.5|3522.5|0
1613047800000|2021-02-11 12:50:00|3527|3523|3528|3524|3528.5|3524.5|3527|3523|0
1613048100000|2021-02-11 12:55:00|3528.5|3524.5|3531|3526.5|3531|3526.5|3528|3524|0
1613048400000|2021-02-11 13:00:00|3530.5|3526|3530.5|3527.5|3531.5|3527.5|3530|3526|0
1613048700000|2021-02-11 13:05:00|3531||3531||3531||3530.5||0
1613049000000|2021-02-11 13:10:00|3530.5|3525.5|3528.5|3524.5|3530.5|3525.5|3528.5|3524|20
1613049300000|2021-02-11 13:15:00|3528|3524|3529.5|3525|3529.5|3525.5|3528|3524|0
1613049600000|2021-02-11 13:20:00|3529|3524.5|3529.5|3524.5|3529.5|3524.5|3527.5|3524|0
1613049900000|2021-02-11 13:25:00|3529|3524|3532|3524.5|3532.5|3525|3528|3524|0
1613050200000|2021-02-11 13:30:00|3531.5|3525|3527|3524|3531.5|3525|3526.5|3524|0
1613050500000|2021-02-11 13:35:00|3526.5|3522|3525.5|3521.5|3526.5|3522|3525|3520.5|2
1613050800000|2021-02-11 13:40:00|3526|3522|3527|3522.5|3527.5|3523|3526|3521.5|0
1613051100000|2021-02-11 13:45:00|3526.5|3522|3525.5|3521.5|3526.5|3522.5|3524.5|3521.5|0
1613051400000|2021-02-11 13:50:00|3526|3522|3525|3520.5|3526|3522|3524.5|3520.5|2
1613051700000|2021-02-11 13:55:00|3524.5|3521.5|3525.5|3521.5|3526|3521.5|3524.5|3521.5|0
1613052000000|2021-02-11 14:00:00|3526|3522|3526.5|3522|3526.5|3522.5|3526|3521.5|0
1613052300000|2021-02-11 14:05:00|3527|3522.5|3526.5|3523|3527.5|3523|3526|3522.5|1
1613052600000|2021-02-11 14:10:00|3527|3523.5|3527.5|3523|3527.5|3523.5|3526.5|3523|0
1613052900000|2021-02-11 14:15:00|3528|3523.5|3526.5|3522|3528|3523.5|3526.5|3522|2
1613053200000|2021-02-11 14:20:00|3527|3522.5|3527.5|3523.5|3527.5|3523.5|3527|3521.5|0
1613053500000|2021-02-11 14:25:00|3528|3523|3531|3526|3531|3526|3527.5|3523|0
1613053800000|2021-02-11 14:30:00|3531.5|3526.5|3532|3527.5|3533.5|3529|3530.5|3526|0
1613054100000|2021-02-11 14:35:00|3531.5|3527|3531.5|3527|3532|3527.5|3527.5|3523|0
1613054400000|2021-02-11 14:40:00|3531|3526.5|3530|3526|3531|3527|3529|3524.5|0
1613054700000|2021-02-11 14:45:00|3530.5|3525.5|3531|3526.5|3533|3529|3530.5|3525.5|0
1613055000000|2021-02-11 14:50:00|3530.5|3526|3524.5|3520.5|3531|3526.5|3524.5|3520|1
1613055300000|2021-02-11 14:55:00|3524|3520|3523.5|3519.5|3525.5|3521|3523.5|3519|0
1613055600000|2021-02-11 15:00:00|3524|3519|3525|3521|3525|3521|3523.5|3519|0
1613055900000|2021-02-11 15:05:00|3525.5|3521.5|3526|3522|3526|3522|3524.5|3520|0
1613056200000|2021-02-11 15:10:00|3526.5|3521.5|3527|3522.5|3527|3522.5|3525.5|3521.5|0
1613056500000|2021-02-11 15:15:00|3527.5|3523|3530|3526|3530.5|3526|3527|3523|0
1613056800000|2021-02-11 15:20:00|3530.5|3525.5|3531|3527|3531.5|3527|3530|3525.5|0
1613057100000|2021-02-11 15:25:00|3531.5|3527.5|3534|3529.5|3534|3530|3531|3527|0
1613057400000|2021-02-11 15:30:00|3534.5|3530|3537.5|3533.5|3537.5|3533.5|3534.5|3529.5|0
1613057700000|2021-02-11 15:35:00|3538|3533|3536|3531.5|3539|3535|3536|3531.5|0
1613058000000|2021-02-11 15:40:00|3536.5|3532|3534.5|3530|3537|3532.5|3534.5|3530|0
1613058300000|2021-02-11 15:45:00|3535|3530.5|3538|3534|3538.5|3534|3535|3530.5|2
1613058600000|2021-02-11 15:50:00|3538.5|3534.5|3540.5|3536.5|3540.5|3536.5|3538.5|3534|0
1613058900000|2021-02-11 15:55:00|3540|3536|3538.5|3533.5|3541|3536.5|3537|3533|0
1613059200000|2021-02-11 16:00:00|3538|3534|3541|3537|3541.5|3537.5|3538|3533.5|3
1613059500000|2021-02-11 16:05:00|3541.5|3536.5|3541|3537|3542.5|3538.5|3541|3536.5|0
1613059800000|2021-02-11 16:10:00|3541.5|3537.5|3541.5|3538|3542|3538|3541|3537|0
1613060100000|2021-02-11 16:15:00|3542|3537.5|3540|3535.5|3542|3537.5|3539|3535|8
1613060400000|2021-02-11 16:20:00|3539.5|3536|3541.5|3536.5|3541.5|3537|3539|3535|0
1613060700000|2021-02-11 16:25:00|3541|3537|3542.5|3527|3546|3537.5|3540|3498|0
1613061000000|2021-02-11 16:30:00|3543|3527.5|3544.5|3534|3551.5|3535|3541.5|3527.5|0
1613061300000|2021-02-11 16:35:00|3541|3534.5|3539.5|3526|3557.5|3535|3539.5|3498|1
1613063700000|2021-02-11 17:15:00|3537.5|3525.5|3537.5|3525.5|3537.5|3525.5|3537.5|3525.5|0
1613065500000|2021-02-11 17:45:00|3534.5||3534.5||3534.5||3534.5||0
1613068800000|2021-02-11 18:40:00||3526||3526||3526||3526|0
1613069100000|2021-02-11 18:45:00||3525.5||3525.5||3525.5||3525.5|0
1613069400000|2021-02-11 18:50:00||3526||3526||3526||3526|0
1613069700000|2021-02-11 18:55:00||3525.5||3525.5||3525.5||3525.5|0
1613072700000|2021-02-11 19:45:00||3526||3526||3526||3526|0
1613076900000|2021-02-11 20:55:00||3525.5||3525.5||3525.5||3525.5|0
1613113200000|2021-02-12 07:00:00|3558.5||3578.5||3578.5||3541.5||0
1613113500000|2021-02-12 07:05:00|3578||3577.5||3578||3577.5||0
1613114100000|2021-02-12 07:15:00|3577||3577.5||3577.5||3577||0
1613114400000|2021-02-12 07:20:00|3552.5|3454|3552.5|3454|3552.5|3454|3552.5|3454|0
1613114700000|2021-02-12 07:25:00|3552|3454.5|3552|3455|3552|3455|3552|3454.5|0
1613115900000|2021-02-12 07:45:00|3551.5|3454|3552|3454|3552|3454|3551.5|3454|0
1613116500000|2021-02-12 07:55:00|3551.5|3454.5|3550|3514.5|3551.5|3514.5|3546|3454.5|0
1613116800000|2021-02-12 08:00:00|3550.5|3515|3542|3537.5|3551|3538|3534.5|3509|0
1613117100000|2021-02-12 08:05:00|3542.5|3538|3538|3533.5|3542.5|3538.5|3536.5|3532|3
1613117400000|2021-02-12 08:10:00|3538.5|3533|3542|3537.5|3543|3538|3537.5|3532.5|0
1613117700000|2021-02-12 08:15:00|3542.5|3537|3545.5|3540.5|3548.5|3544|3541.5|3537|0
1613118000000|2021-02-12 08:20:00|3545|3541|3541.5|3537|3545.5|3541|3541.5|3537|0
1613118300000|2021-02-12 08:25:00|3542|3537.5|3545.5|3541|3546|3541.5|3541.5|3537.5|0
1613118600000|2021-02-12 08:30:00|3545|3540.5|3543|3538.5|3545.5|3541|3542.5|3538|0
1613118900000|2021-02-12 08:35:00|3543.5|3539|3545|3540.5|3545.5|3541|3543|3538.5|0
1613119200000|2021-02-12 08:40:00|3545.5|3541|3540|3535|3545.5|3541|3539.5|3535|0
1613119500000|2021-02-12 08:45:00|3540.5|3535.5|3538.5|3534|3541|3536|3538|3534|1
1613119800000|2021-02-12 08:50:00|3538|3533.5|3541.5|3533|3543|3535.5|3536.5|3532|3
1613120100000|2021-02-12 08:55:00|3541|3532.5|3540|3535|3541|3535.5|3537|3532|0
1613120400000|2021-02-12 09:00:00|3539|3535.5|3542.5|3538.5|3543.5|3538.5|3539|3535|0
1613120700000|2021-02-12 09:05:00|3542|3538|3541.5|3537|3543.5|3539|3541.5|3537|0
1613121000000|2021-02-12 09:10:00|3542|3537.5|3540.5|3536.5|3543|3539|3540.5|3536|0
1613121300000|2021-02-12 09:15:00|3540|3536|3536.5|3532.5|3540.5|3536.5|3536.5|3532.5|0
1613121600000|2021-02-12 09:20:00|3537|3532|3538|3534|3538.5|3534.5|3534.5|3530.5|0
1613121900000|2021-02-12 09:25:00|3538.5|3533.5|3541|3537|3541|3537|3538|3533.5|3
1613122200000|2021-02-12 09:30:00|3541.5|3536.5|3540|3536|3541.5|3537.5|3540|3536|0
1613122500000|2021-02-12 09:35:00|3540.5|3536.5|3540.5|3536.5|3541.5|3537|3540|3536|0
1613122800000|2021-02-12 09:40:00|3540|3536|3537|3533|3540.5|3536.5|3536.5|3532.5|0
1613123100000|2021-02-12 09:45:00|3537.5|3532.5|3537|3533|3538.5|3534|3536.5|3532.5|0
1613123400000|2021-02-12 09:50:00|3537.5|3533.5|3539|3535.5|3539.5|3535.5|3537|3532.5|0
1613123700000|2021-02-12 09:55:00|3539.5|3535|3541.5|3537.5|3542|3538|3539.5|3535|0
1613124000000|2021-02-12 10:00:00|3542|3538|3541.5|3537.5|3542.5|3538.5|3541|3537|0
1613124300000|2021-02-12 10:05:00|3542|3537|3541|3537|3542|3537|3540.5|3536|0
1613124600000|2021-02-12 10:10:00|3541.5|3536.5|3541|3537|3541.5|3537.5|3541|3536.5|0
1613124900000|2021-02-12 10:15:00|3540.5|3536.5|3542.5|3538.5|3542.5|3538.5|3539.5|3535.5|0
1613125200000|2021-02-12 10:20:00|3542|3538|3544.5|3539|3544.5|3539|3542|3537.5|0
1613125500000|2021-02-12 10:25:00|3545|3538.5|3543|3538.5|3545|3539|3542.5|3538.5|0
1613125800000|2021-02-12 10:30:00|3542.5|3538|3540|3536|3542.5|3538|3540|3536|0
1613126100000|2021-02-12 10:35:00|3539.5|3535.5|3538|3533.5|3540|3536|3538|3533.5|0
1613126400000|2021-02-12 10:40:00|3537.5|3533|3539.5|3535.5|3540|3536|3537|3533|0
1613126700000|2021-02-12 10:45:00|3540|3536|3541.5|3537.5|3541.5|3537.5|3539.5|3535.5|0
1613127000000|2021-02-12 10:50:00|3541|3537|3540|3536|3541|3537|3540|3535.5|0
1613127300000|2021-02-12 10:55:00|3540.5|3535.5|3541|3537|3541|3537|3540|3535.5|0
1613127600000|2021-02-12 11:00:00|3540.5|3536.5|3541|3537|3542|3537.5|3540|3536|0
1613127900000|2021-02-12 11:05:00|3541.5|3536.5|3540.5|3536.5|3541.5|3537|3540.5|3536.5|0
1613128200000|2021-02-12 11:10:00|3541|3537|3540.5|3536|3541.5|3537|3540.5|3536|0
1613128500000|2021-02-12 11:15:00|3539.5|3535.5|3538|3534.5|3540|3535.5|3537.5|3533.5|0
1613128800000|2021-02-12 11:20:00|3538.5|3534|3540|3536|3540.5|3536.5|3538.5|3534|0
1613129100000|2021-02-12 11:25:00|3539.5|3535.5|3540.5|3536.5|3541|3536.5|3539|3535|1
1613129400000|2021-02-12 11:30:00|3541|3537|3541.5|3537.5|3542.5|3537.5|3540.5|3536.5|0
1613129700000|2021-02-12 11:35:00|3541|3537|3540.5|3536.5|3542|3538|3540.5|3536.5|0
1613130000000|2021-02-12 11:40:00|3541|3537|3540|3536|3541.5|3537|3539.5|3535.5|0
1613130300000|2021-02-12 11:45:00|3539.5|3535.5|3540|3536|3541|3537|3539.5|3535.5|0
1613130600000|2021-02-12 11:50:00|3539.5|3535.5|3539|3535|3539.5|3536|3539|3534.5|0
1613130900000|2021-02-12 11:55:00|3539.5|3534.5|3541|3537|3541.5|3537|3538.5|3534|0
1613131200000|2021-02-12 12:00:00|3541.5|3535|3543|3538.5|3556.5|3541|3541.5|3492|15
1613131500000|2021-02-12 12:05:00|3542.5|3538|3538|3533.5|3542.5|3538|3538|3533.5|2
1613131800000|2021-02-12 12:10:00|3537.5|3533|3538|3534|3538|3534.5|3537.5|3533|0
1613132100000|2021-02-12 12:15:00|3536.5|3534.5|3540|3536|3541|3536.5|3536.5|3533.5|15
1613132400000|2021-02-12 12:20:00|3540.5|3535.5|3539.5|3535.5|3540.5|3536|3539.5|3535.5|0
1613132700000|2021-02-12 12:25:00|3540|3536|3540.5|3536|3541|3536.5|3539.5|3535.5|0
1613133000000|2021-02-12 12:30:00|3541|3536.5|3540.5|3536.5|3541|3537|3540.5|3536|0
1613133300000|2021-02-12 12:35:00|3541|3536|3538|3534|3541|3536.5|3538|3534|0
1613133600000|2021-02-12 12:40:00|3539.5|3533.5|3538.5|3534.5|3540|3536|3538.5|3533.5|1
1613133900000|2021-02-12 12:45:00|3539|3535|3540|3536.5|3540.5|3536.5|3539|3535|0
1613134200000|2021-02-12 12:50:00|3540.5|3536|3542|3537.5|3542|3537.5|3540.5|3536|0
1613134500000|2021-02-12 12:55:00|3541.5|3538|3542|3538|3542.5|3538.5|3541.5|3538|0
1613134800000|2021-02-12 13:00:00|3542.5|3538.5|3545|3541|3545.5|3541|3542|3538|0
1613135100000|2021-02-12 13:05:00|3545.5|3540.5|3543.5|3538.5|3546|3541.5|3543.5|3538.5|0
1613135400000|2021-02-12 13:10:00|3543|3539|3541.5|3537.5|3543.5|3539|3541.5|3537.5|0
1613135700000|2021-02-12 13:15:00|3542|3538|3542|3538|3542|3538|3541|3536.5|0
1613136000000|2021-02-12 13:20:00|3542.5|3537.5|3542.5|3538|3542.5|3540|3541.5|3537.5|1
1613136300000|2021-02-12 13:25:00|3542|3537.5|3542.5|3538.5|3544|3539.5|3541.5|3537.5|0
1613136600000|2021-02-12 13:30:00|3543|3539|3542|3538|3543.5|3539|3541.5|3537.5|0
1613136900000|2021-02-12 13:35:00|3541.5|3537.5|3541.5|3537|3541.5|3537.5|3540|3536|0
1613137200000|2021-02-12 13:40:00|3541|3536.5|3541.5|3537.5|3542|3538|3541|3536.5|0
1613137500000|2021-02-12 13:45:00|3542|3538|3543.5|3539.5|3544.5|3540.5|3542|3537.5|0
1613137800000|2021-02-12 13:50:00|3544|3540|3544|3540|3545|3540.5|3543.5|3539.5|0
1613138100000|2021-02-12 13:55:00|3544.5|3539.5|3546|3542|3546|3542|3544|3539.5|0
1613138400000|2021-02-12 14:00:00|3546.5|3541.5|3548|3543.5|3548|3543.5|3545.5|3541|0
1613138700000|2021-02-12 14:05:00|3547.5|3543|3547|3542.5|3548|3543|3546.5|3542|0
1613139000000|2021-02-12 14:10:00|3546.5|3543|3545.5|3541|3547.5|3543|3545.5|3541|0
1613139300000|2021-02-12 14:15:00|3545|3541.5|3542.5|3538.5|3545|3541.5|3542.5|3538.5|0
1613139600000|2021-02-12 14:20:00|3542|3538|3544|3539.5|3544|3540|3542|3538|0
1613139900000|2021-02-12 14:25:00|3543.5|3540|3547|3543|3547|3543|3543.5|3540|0
1613140200000|2021-02-12 14:30:00|3547.5|3542.5|3546.5|3542.5|3547.5|3543.5|3546|3541.5|0
1613140500000|2021-02-12 14:35:00|3546|3542|3548.5|3544|3549|3544.5|3545.5|3541|0
1613140800000|2021-02-12 14:40:00|3549|3544.5|3547|3543|3549|3545|3546.5|3542|0
1613141100000|2021-02-12 14:45:00|3547.5|3543.5|3547|3543|3548.5|3545.5|3547|3542.5|11
1613141400000|2021-02-12 14:50:00|3546.5|3542.5|3547|3542.5|3548|3544|3546.5|3542|0
1613141700000|2021-02-12 14:55:00|3546.5|3542|3549.5|3541.5|3550|3543.5|3546|3540|0
1613142000000|2021-02-12 15:00:00|3548.5|3541|3547.5|3543|3550.5|3545|3547|3539|0
1613142300000|2021-02-12 15:05:00|3547|3543.5|3549|3545|3549.5|3545|3547|3542.5|0
1613142600000|2021-02-12 15:10:00|3549.5|3544.5|3551.5|3547|3551.5|3547|3549.5|3544.5|0
1613142900000|2021-02-12 15:15:00|3552|3547.5|3550.5|3546.5|3553|3549|3550.5|3546.5|1
1613143200000|2021-02-12 15:20:00|3550|3546|3550|3545.5|3550.5|3546|3548.5|3544|0
1613143500000|2021-02-12 15:25:00|3550.5|3546|3550.5|3546|3552.5|3548.5|3549.5|3545|0
1613143800000|2021-02-12 15:30:00|3551|3545.5|3548.5|3544|3551|3546|3547|3542.5|3
1613144100000|2021-02-12 15:35:00|3549|3544.5|3551|3546.5|3551.5|3547.5|3549|3544|0
1613144400000|2021-02-12 15:40:00|3551.5|3547|3552|3547.5|3552|3547.5|3551|3546|0
1613144700000|2021-02-12 15:45:00|3551.5|3547|3551|3547|3551.5|3547.5|3550|3545.5|2
1613145000000|2021-02-12 15:50:00|3551.5|3546.5|3550.5|3546|3552|3547.5|3550.5|3546|0
1613145300000|2021-02-12 15:55:00|3551|3546.5|3551|3546.5|3552|3547.5|3551|3546.5|0
1613145600000|2021-02-12 16:00:00|3551.5|3547|3548.5|3544.5|3552|3547.5|3548.5|3544|1
1613145900000|2021-02-12 16:05:00|3548|3544|3550|3545.5|3550.5|3546|3548|3543.5|3
1613146200000|2021-02-12 16:10:00|3549.5|3545|3550.5|3546|3551|3547|3549|3545|0
1613146500000|2021-02-12 16:15:00|3550|3547|3551|3546.5|3551.5|3547.5|3550|3546|0
1613146800000|2021-02-12 16:20:00|3551.5|3547|3553|3549|3553.5|3549|3551|3546.5|0
1613147100000|2021-02-12 16:25:00|3553.5|3548.5|3555|3537.5|3558.5|3549|3552.5|3508|0
1613147400000|2021-02-12 16:30:00|3554|3538|3554|3541.5|3563|3547.5|3553.5|3538|0
1613147700000|2021-02-12 16:35:00|3554.5|3542.5|3559.5|3536|3570.5|3545.5|3554.5|3534|0
1613148000000|2021-02-12 16:40:00|3560|3534|3568|3534|3575.5|3535.5|3560|3497|0
1613149200000|2021-02-12 17:00:00|3575.5|3534.5|3574.5|3534.5|3578.5|3534.5|3574.5|3534.5|0
1613149500000|2021-02-12 17:05:00|3574|3499.5|3574|3535|3574|3535|3574|3499.5|0
1613150100000|2021-02-12 17:15:00|3578.5|3535.5|3578.5|3536.5|3578.5|3536.5|3573.5|3499.5|0
1613150700000|2021-02-12 17:25:00||3528.5||3529||3535.5||3528.5|0
1613151300000|2021-02-12 17:35:00|3578||3574.5||3578.5||3566||0
1613151600000|2021-02-12 17:40:00|3574|3522|3574|3529.5|3574|3529.5|3574|3522|0
1613151900000|2021-02-12 17:45:00|3578.5|3530|3573.5|3530|3578.5|3530|3573.5|3530|0
1613152800000|2021-02-12 18:00:00|3578.5|3530.5|3572.5|3524|3578.5|3530.5|3572.5|3496.5|0
1613153100000|2021-02-12 18:05:00|3578.5|3524.5|3572|3524.5|3578.5|3524.5|3572|3524.5|0
1613153400000|2021-02-12 18:10:00|3578.5|3525|3571.5|3525|3578.5|3525|3571.5|3525|0
1613154000000|2021-02-12 18:20:00|3571|3494|3570.5|3526|3571|3526|3570.5|3494|0
1613154600000|2021-02-12 18:30:00|3549.5||3549.5||3549.5||3549.5||0
1613155200000|2021-02-12 18:40:00||3518.5||3527||3527||3494|0
1613155500000|2021-02-12 18:45:00||3494||3527.5||3527.5||3494|0
1613155800000|2021-02-12 18:50:00||3520||3529||3529||3520|0
1613156100000|2021-02-12 18:55:00||3494||3494||3539||3487|0
1613156400000|2021-02-12 19:00:00||3487||3494||3494||3487|0
1613157300000|2021-02-12 19:15:00||3487||3494||3494||3487|0
1613159400000|2021-02-12 19:50:00||3487||3494||3494||3487|0
1613159700000|2021-02-12 19:55:00||3487||3494||3494||3487|0
1613160600000|2021-02-12 20:10:00||3487||3494||3494||3487|0
1613160900000|2021-02-12 20:15:00||3487||3494||3494||3487|0
1613162100000|2021-02-12 20:35:00|3578.5|3536|3578.5|3537.5|3578.5|3537.5|3578.5|3500.5|2
1613162400000|2021-02-12 20:40:00||3530||3538||3538||3530|0
1613162700000|2021-02-12 20:45:00||3530.5||3539||3539||3500.5|0
1613163300000|2021-02-12 20:55:00|3579|3531.5|3579|3540.5|3579|3540.5|3579|3503|0
1613372400000|2021-02-15 07:00:00|3579|3550.5|3578.5|3548.5|3579|3550.5|3578|3548.5|0
1613372700000|2021-02-15 07:05:00|3578|3549|3578|3549|3578|3549|3577.5|3549|0
1613373300000|2021-02-15 07:15:00|3577.5|3549.5|3578|3553.5|3578|3553.5|3577.5|3549.5|0
1613373600000|2021-02-15 07:20:00|3577.5|3554|3578|3554|3578|3554|3577.5|3554|0
1613374800000|2021-02-15 07:40:00|3577.5||3577.5||3577.5||3577.5||0
1613375100000|2021-02-15 07:45:00|3578.5||3578.5||3578.5||3578.5||0
1613375700000|2021-02-15 07:55:00||3554.5||3557.5||3566||3554.5|0
1613376000000|2021-02-15 08:00:00|3577.5|3558|3578.5|3574.5|3578.5|3576|3576.5|3553.5|0
1613376300000|2021-02-15 08:05:00|3577.5|3575|3575.5|3571|3582|3577.5|3575.5|3571|1
1613376600000|2021-02-15 08:10:00|3576|3572|3571|3566.5|3582|3577.5|3571|3566.5|0
1613376900000|2021-02-15 08:15:00|3571.5|3567|3564|3559|3571.5|3567|3564|3559|0
1613377200000|2021-02-15 08:20:00|3564.5|3559.5|3564.5|3559.5|3565|3560.5|3561.5|3557|1
1613377500000|2021-02-15 08:25:00|3564|3559|3561.9|3556.9|3564.5|3559|3560|3554.1|0
1613377800000|2021-02-15 08:30:00|3562.4|3557.4|3564.4|3559.9|3565.9|3560.9|3562.4|3556.9|0
1613378100000|2021-02-15 08:35:00|3564.9|3560.4|3565.4|3560.9|3567.9|3562.9|3564.9|3560.4|0
1613378400000|2021-02-15 08:40:00|3564.9|3560.4|3561.9|3558.9|3564.9|3560.9|3561.9|3558.9|0
1613378700000|2021-02-15 08:45:00|3562.4||3563.4||3563.9||3561.9||0
1613379000000|2021-02-15 08:50:00|3562.9|3556.4|3560.9|3555.9|3563.4|3556.4|3560.4|3555.4|1
1613379300000|2021-02-15 08:55:00|3561.4|3556.4|3563.4|3556.4|3563.4|3556.4|3560.9|3556.4|0
1613379600000|2021-02-15 09:00:00|3562.9||3561.4||3562.9||3561.4||0
1613379900000|2021-02-15 09:05:00|3560.9|3555.9|3560.4|3555.9|3562.9|3555.9|3560.4|3555.4|0
1613380200000|2021-02-15 09:10:00|3560.9|3555.4|3559.4|3554.4|3560.9|3556.4|3558.9|3554.4|0
1613380500000|2021-02-15 09:15:00|3558.9|3554.9|3561.9|3556.9|3562.9|3558.4|3558.9|3554.9|0
1613380800000|2021-02-15 09:20:00|3561.4|3556.4|3560.4|3555.9|3561.9|3558.4|3558.9|3554.4|8
1613381100000|2021-02-15 09:25:00|3562.9|3556.4|3562.9|3558.4|3562.9|3558.4|3562.9|3556.4|1
1613381400000|2021-02-15 09:30:00|3563.4|3557.9|3562.9|3558.4|3563.4|3558.9|3562.4|3557.9|0
1613381700000|2021-02-15 09:35:00|3562.4|3557.9|3561.4|3556.9|3562.4|3557.9|3560.9|3556.4|0
1613382000000|2021-02-15 09:40:00|3560.9|3556.4|3564.4|3559.9|3564.4|3559.9|3560.9|3555.9|0
1613382300000|2021-02-15 09:45:00|3564.9|3560.4|3564.9|3559.9|3567.4|3562.4|3564.9|3559.9|0
1613382600000|2021-02-15 09:50:00|3564.4|3559.4|3564.4|3559.9|3564.9|3560.4|3563.9|3558.9|0
1613382900000|2021-02-15 09:55:00|3563.9|3559.4|3564.4|3559.4|3564.4|3559.9|3563.4|3558.9|0
1613383200000|2021-02-15 10:00:00|3563.9|3558.9|3564.4|3559.4|3564.4|3559.4|3563.9|3558.9|0
1613383500000|2021-02-15 10:05:00|3563.9|3558.9|3563.9|3558.9|3563.9|3559.4|3562.9|3558.4|0
1613383800000|2021-02-15 10:10:00|3564.4|3559.4|3565.9|3561.4|3566.4|3561.9|3564.4|3559.4|0
1613384100000|2021-02-15 10:15:00|3566.4|3561.9|3566.9|3562.4|3566.9|3562.4|3565.4|3560.9|0
1613384400000|2021-02-15 10:20:00|3567.4|3562.9|3569.9|3565.4|3570.4|3565.4|3567.4|3562.9|0
1613384700000|2021-02-15 10:25:00|3570.4|3565.9|3570.4|3565.4|3570.4|3565.9|3569.4|3564.9|0
1613385000000|2021-02-15 10:30:00|3569.9|3564.9|3568.4|3563.9|3569.9|3564.9|3567.9|3563.9|0
1613385300000|2021-02-15 10:35:00|3567.9|3563.4|3566.9|3562.4|3567.9|3563.4|3566.9|3562.4|0
1613385600000|2021-02-15 10:40:00|3566.4|3562.9|3569.9|3565.4|3569.9|3565.9|3566.4|3562.9|0
1613385900000|2021-02-15 10:45:00|3569.4|3565.9|3569.4|3564.9|3569.4|3565.9|3568.9|3564.4|0
1613386200000|2021-02-15 10:50:00|3568.9|3564.4|3569.8|3565.8|3569.9|3565.9|3567.4|3563.4|2
1613386500000|2021-02-15 10:55:00|3570.3|3566.3|3572.3|3568.3|3572.8|3568.8|3569.8|3566.3|0
1613386800000|2021-02-15 11:00:00|3572.8|3567.8|3570.8|3566.8|3572.8|3568.3|3570.8|3566.8|0
1613387100000|2021-02-15 11:05:00|3570.3|3566.3|3570.8|3566.8|3571.3|3566.8|3569.8|3565.8|0
1613387400000|2021-02-15 11:10:00|3571.3|3567.3|3571.8|3567.8|3571.8|3567.8|3570.8|3566.8|0
1613387700000|2021-02-15 11:15:00|3572.3|3568.3|3572.3|3568.3|3572.3|3568.3|3571.8|3567.8|0
1613388000000|2021-02-15 11:20:00|3572.8|3568.8|3572.3|3568.3|3572.8|3568.8|3571.8|3567.3|0
1613388300000|2021-02-15 11:25:00|3571.8|3567.8|3571.8|3567.8|3572.8|3568.3|3571.8|3567.3|0
1613388600000|2021-02-15 11:30:00|3572.3|3567.3|3572.8|3568.3|3572.8|3569.8|3571.8|3567.3|4
1613388900000|2021-02-15 11:35:00|3573.3|3568.8|3571.3|3566.8|3573.8|3568.8|3571.3|3566.8|7
1613389200000|2021-02-15 11:40:00|3571.8|3567.3|3572.8|3568.3|3573.3|3568.3|3571.8|3566.3|0
1613389500000|2021-02-15 11:45:00||3567.8||3567.8||3568.3||3567.8|0
1613389800000|2021-02-15 11:50:00|3572.3|3568.3|3574.8|3570.3|3574.8|3570.3|3572.3|3567.8|0
1613390100000|2021-02-15 11:55:00|3575.3|3570.8|3574.3|3569.8|3575.3|3571.3|3574.3|3569.8|0
1613390400000|2021-02-15 12:00:00|3574.8|3569.3|3571.3|3566.8|3582.3|3569.3|3571.3|3559.8|0
1613390700000|2021-02-15 12:05:00|3570.8|3567.3|3569.8|3565.3|3570.8|3567.3|3569.8|3565.3|0
1613391000000|2021-02-15 12:10:00||3565.8||3565.8||3565.8||3565.3|0
1613391300000|2021-02-15 12:15:00||3565.3||3566.3||3566.3||3565.3|0
1613391600000|2021-02-15 12:20:00||3565.8||3566.8||3567.3||3565.8|0
1613391900000|2021-02-15 12:25:00||3566.3||3566.8||3566.8||3565.8|0
1613392200000|2021-02-15 12:30:00|3571.8|3567.3|3571.3|3567.3|3571.8|3567.8|3571.3|3567.3|3
1613392500000|2021-02-15 12:35:00|3571.8|3567.8|3571.8|3567.3|3571.8|3568.3|3571.8|3566.8|1
1613392800000|2021-02-15 12:40:00|3571.3|3566.8|3569.8|3564.8|3571.3|3567.3|3569.3|3564.8|0
1613393100000|2021-02-15 12:45:00|3569.3|3565.3|3571.3|3567.3|3571.3|3567.3|3568.8|3564.8|0
1613393400000|2021-02-15 12:50:00|3571.8|3567.8|3573.8|3569.3|3573.8|3569.3|3571.8|3567.8|0
1613393700000|2021-02-15 12:55:00|3573.3|3570.3|3572.3|3568.3|3573.3|3570.3|3572.3|3568.3|1
1613394000000|2021-02-15 13:00:00|3572.8|3568.8|3572.8|3568.3|3573.3|3569.3|3572.3|3568.3|0
1613394300000|2021-02-15 13:05:00|3572.3|3567.8|3572.3|3567.8|3572.3|3568.3|3571.3|3567.3|0
1613394600000|2021-02-15 13:10:00|3572.8|3568.3|3572.8|3568.8|3573.3|3568.8|3572.3|3568.3|0
1613394900000|2021-02-15 13:15:00|3573.3|3568.3|3573.8|3569.8|3573.8|3569.8|3572.8|3568.3|0
1613395200000|2021-02-15 13:20:00|3574.3|3570.8|3574.8|3570.8|3575.3|3571.3|3573.8|3569.8|0
1613395500000|2021-02-15 13:25:00|3575.3|3571.3|3575.3|3571.3|3575.8|3571.3|3574.8|3570.8|0
1613395800000|2021-02-15 13:30:00|3575.8|3571.8|3579.3|3575.3|3579.3|3575.3|3575.8|3571.8|0
1613396100000|2021-02-15 13:35:00|3579.8|3575.8|3580.3|3575.8|3580.8|3576.3|3579.3|3575.3|0
1613396400000|2021-02-15 13:40:00|3579.3|3575.3|3579.8|3575.3|3580.3|3575.3|3579.3|3574.8|0
1613396700000|2021-02-15 13:45:00|3580.3|3575.8|3579.8|3577.3|3580.8|3577.8|3579.8|3575.3|20
1613397000000|2021-02-15 13:50:00|3580.3||3579.8||3580.8||3579.8||0
1613397300000|2021-02-15 13:55:00|3580.3|3577.8|3579.3|3576.8|3580.3|3577.8|3579.3|3576.8|10
1613397600000|2021-02-15 14:00:00|3579.8||3579.8||3579.8||3579.8||0
1613397900000|2021-02-15 14:05:00|3580.3||3580.8||3580.8||3579.8||0
1613398200000|2021-02-15 14:10:00|3580.3|3574.3|3578.8|3574.3|3580.3|3574.3|3578.3|3573.8|5
1613398500000|2021-02-15 14:15:00|3578.3|3574.8|3580.3|3575.3|3580.3|3575.3|3578.3|3574.8|0
1613398800000|2021-02-15 14:20:00|3579.8|3575.8|3579.8|3575.8|3580.3|3575.8|3579.8|3574.8|0
1613399100000|2021-02-15 14:25:00|3580.3|3575.3|3580.3|3575.8|3580.8|3575.8|3579.8|3575.3|0
1613399400000|2021-02-15 14:30:00|3580.8|3576.3|3579.3|3574.8|3580.8|3576.3|3578.8|3574.8|0
1613399700000|2021-02-15 14:35:00|3579.8|3575.3|3580.3|3575.8|3580.3|3575.8|3579.8|3575.3|0
1613400000000|2021-02-15 14:40:00|3580.8|3576.3|3581.3|3577.3|3582.8|3578.3|3580.8|3576.3|0
1613400300000|2021-02-15 14:45:00|3580.8|3576.8|3581.8|3577.8|3581.8|3577.8|3580.3|3575.8|1
1613400600000|2021-02-15 14:50:00|3582.3|3577.3|3582.3|3577.3|3582.3|3577.8|3580.8|3576.3|0
1613400900000|2021-02-15 14:55:00|3581.8|3577.8|3583.3|3578.3|3583.3|3578.3|3581.8|3577.3|0
1613401200000|2021-02-15 15:00:00|3582.8|3578.8|3582.8|3580.3|3583.8|3580.3|3582.8|3578.8|0
1613401500000|2021-02-15 15:05:00|3584.8|3579.8|3584.3|3579.8|3584.8|3580.8|3583.8|3579.8|1
1613401800000|2021-02-15 15:10:00|3583.8|3579.3|3583.3|3578.8|3583.8|3579.8|3582.8|3578.3|0
1613402100000|2021-02-15 15:15:00|3583.8|3578.3|3581.8|3577.3|3583.8|3579.3|3581.8|3577.3|1
1613402400000|2021-02-15 15:20:00|3582.3|3577.8|3582.8|3578.8|3582.8|3578.8|3582.3|3577.8|0
1613402700000|2021-02-15 15:25:00|3583.3|3579.3|3583.8|3579.3|3583.8|3579.3|3582.8|3578.8|1
1613403000000|2021-02-15 15:30:00|3583.3|3578.8|3579.8|3575.3|3583.3|3579.3|3579.8|3575.3|1
1613403300000|2021-02-15 15:35:00|3579.3|3574.8|3580.8|3576.8|3580.8|3576.8|3579.3|3574.8|0
1613403600000|2021-02-15 15:40:00|3580.3|3576.3|3578.8|3574.8|3580.3|3576.8|3578.8|3574.8|0
1613403900000|2021-02-15 15:45:00|3578.3|3574.3|3578.3|3573.8|3578.8|3574.8|3578.3|3573.3|1
1613404200000|2021-02-15 15:50:00|3577.8|3573.3|3577.3|3572.8|3578.3|3573.8|3576.3|3571.8|3
1613404500000|2021-02-15 15:55:00|3576.8|3572.3|3578.8|3574.3|3578.8|3574.3|3576.8|3572.3|0
1613404800000|2021-02-15 16:00:00|3578.3|3574.8|3578.3|3573.8|3580.3|3576.3|3578.3|3573.8|0
1613405100000|2021-02-15 16:05:00|3577.8|3574.3|3579.8|3575.8|3579.8|3575.8|3577.8|3573.8|0
1613405400000|2021-02-15 16:10:00|3580.3|3575.3|3580.3|3575.8|3580.8|3576.3|3579.8|3575.3|0
1613405700000|2021-02-15 16:15:00|3579.8|3575.3|3579.8|3575.8|3580.3|3576.8|3579.3|3575.3|2
1613406000000|2021-02-15 16:20:00|3580.3|3576.3|3581.3|3576.8|3581.8|3577.3|3580.3|3576.3|0
1613406300000|2021-02-15 16:25:00|3580.8|3576.3|3582.8|3573.3|3592.3|3576.8|3578.8|3572.8|0
1613406600000|2021-02-15 16:30:00|3582.3|3572.8|3579.8|3567.8|3582.3|3572.8|3578.8|3563.8|1
1613406900000|2021-02-15 16:35:00|3580.3|3568.3|3603.3|3555.3|3632.8|3571.8|3580.3|3555.3|0
1613407200000|2021-02-15 16:40:00||3523.3||3523.3||3523.3||3523.3|0
1613407500000|2021-02-15 16:45:00||3552.8||3553.3||3553.3||3552.8|0
1613409900000|2021-02-15 17:25:00|3630.8|3523.3|3632.8|3523.3|3632.8|3523.3|3630.8|3523.3|0
1613411700000|2021-02-15 17:55:00|3634.8||3634.8||3634.8||3634.8||0
1613412000000|2021-02-15 18:00:00||3525.3||3525.3||3525.3||3525.3|0
1613412600000|2021-02-15 18:10:00||3523.3||3523.3||3523.3||3523.3|0
1613412900000|2021-02-15 18:15:00|3632.8||3632.8||3632.8||3632.8||0
1613415300000|2021-02-15 18:55:00||3576.8||3576.8||3576.8||3576.8|0
1613415600000|2021-02-15 19:00:00|3634.8||3634.8||3634.8||3634.8||0
1613418900000|2021-02-15 19:55:00|3632.8||3632.8||3632.8||3632.8||0
1613420700000|2021-02-15 20:25:00|3634.8||3634.8||3634.8||3634.8||0
1613422200000|2021-02-15 20:50:00|3632.8||3632.8||3632.8||3632.8||0
1613458800000|2021-02-16 07:00:00|3608.8|3552.8|3608.8|3553.3|3608.8|3553.8|3608.3|3552.8|0
1613460600000|2021-02-16 07:30:00||3553.8||3553.8||3553.8||3553.8|0
1613461200000|2021-02-16 07:40:00||3554.3||3554.3||3554.3||3554.3|0
1613461800000|2021-02-16 07:50:00||3554.8||3555.3||3555.3||3554.8|0
1613462100000|2021-02-16 07:55:00|3607.8|3555.8|3644.8|3563.8|3644.8|3573.3|3600.3|3555.8|0
1613462400000|2021-02-16 08:00:00|3624.8|3564.3|3588.8|3579.3|3624.8|3588.8|3584.8|3560.3|0
1613462700000|2021-02-16 08:05:00|3589.3|3580.8|3589.8|3584.8|3593.3|3588.8|3588.8|3580.8|8
1613463000000|2021-02-16 08:10:00|3589.3|3584.3|3590.8|3586.3|3591.3|3586.8|3587.8|3583.3|0
1613463300000|2021-02-16 08:15:00|3591.3|3586.8|3586.3|3581.8|3591.3|3586.8|3586.3|3581.8|0
1613463600000|2021-02-16 08:20:00|3586.8|3582.3|3590.8|3586.3|3590.8|3586.3|3586.3|3581.8|0
1613463900000|2021-02-16 08:25:00|3591.3|3585.8|3593.8|3589.3|3594.3|3589.8|3591.3|3585.8|0
1613464200000|2021-02-16 08:30:00|3593.3|3588.8|3593.3|3588.8|3594.3|3589.8|3591.3|3586.8|0
1613464500000|2021-02-16 08:35:00|3593.8|3588.3|3594.8|3590.3|3594.8|3590.3|3592.8|3588.3|0
1613464800000|2021-02-16 08:40:00|3595.3|3590.8|3594.8|3589.8|3596.8|3591.8|3594.8|3589.8|0
1613465100000|2021-02-16 08:45:00|3595.3|3590.3|3597.3|3593.3|3597.8|3593.3|3595.3|3590.3|0
1613465400000|2021-02-16 08:50:00|3597.8|3590.8|3594.3|3589.8|3598.3|3593.3|3594.3|3589.8|8
1613465700000|2021-02-16 08:55:00|3593.8|3589.3|3594.8|3589.8|3594.8|3590.3|3593.8|3588.8|0
1613466000000|2021-02-16 09:00:00|3595.3|3590.3|3594.8|3590.3|3595.8|3591.3|3594.3|3589.8|0
1613466300000|2021-02-16 09:05:00|3595.3|3589.8|3594.8|3589.8|3595.3|3590.8|3593.8|3589.3|0
1613466600000|2021-02-16 09:10:00|3594.3|3589.3|3594.8|3590.3|3595.3|3590.8|3593.3|3588.3|0
1613466900000|2021-02-16 09:15:00|3595.3|3590.8|3593.8|3589.3|3595.3|3590.8|3593.3|3588.3|0
1613467200000|2021-02-16 09:20:00|3594.3|3589.8|3595.3|3590.3|3595.8|3590.8|3594.3|3589.8|0
1613467500000|2021-02-16 09:25:00|3594.8|3590.8|3592.3|3587.3|3595.3|3590.8|3592.3|3586.8|6
1613467800000|2021-02-16 09:30:00|3594.8|3586.8|3597.3|3589.8|3597.3|3589.8|3594.8|3586.8|4
1613468100000|2021-02-16 09:35:00|3597.8|3591.3|3599.8|3595.3|3599.8|3595.3|3597.8|3591.3|0
1613468400000|2021-02-16 09:40:00|3600.3|3594.8|3600.3|3594.8|3600.3|3595.8|3600.3|3594.8|0
1613468700000|2021-02-16 09:45:00|3600.8|3595.3|3600.8|3595.8|3600.8|3596.3|3600.3|3594.3|0
1613469000000|2021-02-16 09:50:00|3600.3|3596.3|3602.3|3595.3|3602.3|3596.3|3599.3|3594.8|0
1613469300000|2021-02-16 09:55:00|3601.8|3595.8|3607.8|3597.3|3607.8|3600.3|3601.8|3595.8|0
1613469600000|2021-02-16 10:00:00|3608.3|3598.8|3609.8|3592.8|3609.8|3603.3|3604.8|3592.8|0
1613469900000|2021-02-16 10:05:00|3609.3|3593.8|3610.3|3604.8|3610.3|3605.3|3607.3|3593.8|0
1613470200000|2021-02-16 10:10:00|3609.8|3604.3|3607.3|3602.8|3609.8|3604.3|3607.3|3602.8|0
1613470500000|2021-02-16 10:15:00|3607.8|3603.3|3605.8|3601.3|3607.8|3603.3|3605.8|3601.3|0
1613470800000|2021-02-16 10:20:00|3605.3|3600.8|3605.3|3600.8|3605.3|3601.3|3605.3|3600.8|0
1613471100000|2021-02-16 10:25:00|3605.8|3600.3|3603.3|3598.8|3605.8|3600.3|3603.3|3598.8|1
1613471400000|2021-02-16 10:30:00|3602.8|3598.3|3604.3|3599.3|3604.3|3599.8|3602.3|3597.3|0
1613471700000|2021-02-16 10:35:00|3603.8|3599.8|3603.3|3598.8|3603.8|3599.8|3602.3|3597.3|0
1613472000000|2021-02-16 10:40:00|3602.8|3598.3|3600.3|3595.8|3602.8|3598.3|3600.3|3595.8|0
1613472300000|2021-02-16 10:45:00|3599.8|3595.3|3598.3|3593.8|3600.3|3595.8|3597.8|3593.3|1
1613472600000|2021-02-16 10:50:00|3598.8|3594.3|3600.3|3595.8|3600.3|3595.8|3598.8|3594.3|0
1613472900000|2021-02-16 10:55:00|3599.8|3595.3|3598.8|3594.3|3599.8|3595.3|3598.3|3593.8|0
1613473200000|2021-02-16 11:00:00|3599.3|3593.8|3598.8|3593.8|3599.3|3594.3|3597.8|3592.8|0
1613473500000|2021-02-16 11:05:00|3598.3|3593.3|3596.8|3592.3|3598.3|3593.3|3595.8|3591.3|0
1613473800000|2021-02-16 11:10:00|3596.3|3591.8|3595.8|3591.3|3596.3|3591.8|3594.8|3590.3|0
1613474100000|2021-02-16 11:15:00|3596.3|3591.8|3596.3|3591.8|3597.8|3593.3|3596.3|3591.8|0
1613474400000|2021-02-16 11:20:00|3598.8|3592.3|3599.3|3594.3|3599.3|3594.8|3598.8|3591.8|1
1613474700000|2021-02-16 11:25:00|3599.8|3594.8|3600.8|3596.3|3601.3|3596.3|3599.8|3594.8|0
1613475000000|2021-02-16 11:30:00|3601.3|3596.8|3601.8|3597.3|3601.8|3597.3|3601.3|3596.3|0
1613475300000|2021-02-16 11:35:00|3601.3|3596.8|3601.3|3596.8|3601.3|3596.8|3600.8|3596.3|0
1613475600000|2021-02-16 11:40:00|3601.8|3597.3|3602.3|3597.8|3602.3|3597.8|3601.3|3596.8|0
1613475900000|2021-02-16 11:45:00|3602.8|3598.3|3602.3|3597.8|3603.3|3598.8|3602.3|3597.8|0
1613476200000|2021-02-16 11:50:00|3601.8|3597.3|3603.3|3598.3|3603.3|3598.3|3600.8|3596.3|0
1613476500000|2021-02-16 11:55:00|3603.8||3605.3||3605.3||3603.8||0
1613476800000|2021-02-16 12:00:00|3608.3|3592.3|3606.3|3601.3|3623.3|3603.8|3605.3|3588.3|2
1613477100000|2021-02-16 12:05:00|3606.8|3601.8|3608.3|3603.8|3608.3|3603.8|3606.8|3601.8|0
1613477400000|2021-02-16 12:10:00|3608.8|3604.3|3607.3|3602.8|3609.3|3604.3|3607.3|3602.8|0
1613477700000|2021-02-16 12:15:00|3607.8|3602.3|3604.8|3600.3|3607.8|3602.3|3604.8|3600.3|0
1613478000000|2021-02-16 12:20:00|3604.3|3599.8|3604.8|3600.3|3604.8|3600.3|3603.8|3599.3|0
1613478300000|2021-02-16 12:25:00|3605.3|3599.8|3604.8|3600.3|3605.3|3600.3|3604.3|3599.3|0
1613478600000|2021-02-16 12:30:00|3604.3|3599.8|3604.3|3599.3|3604.8|3599.8|3603.8|3598.8|0
1613478900000|2021-02-16 12:35:00|3604.8|3599.8|3605.3|3600.3|3606.3|3601.3|3604.8|3599.3|0
1613479200000|2021-02-16 12:40:00|3604.8|3600.8|3605.3|3600.8|3605.3|3600.8|3604.3|3599.8|0
1613479500000|2021-02-16 12:45:00|3604.8|3600.3|3603.3|3598.8|3604.8|3600.3|3602.8|3597.8|0
1613479800000|2021-02-16 12:50:00|3603.8|3599.3|3604.8|3599.8|3604.8|3599.8|3603.8|3599.3|0
1613480100000|2021-02-16 12:55:00|3604.3|3600.3|3602.8|3598.3|3604.8|3600.3|3602.8|3598.3|0
1613480400000|2021-02-16 13:00:00|3603.3|3597.8|3604.3|3599.8|3604.8|3599.8|3603.3|3597.8|0
1613480700000|2021-02-16 13:05:00|3604.8||3604.3||3605.3||3604.3||0
1613481000000|2021-02-16 13:10:00|3604.8||3605.8||3605.8||3604.8||0
1613481300000|2021-02-16 13:15:00|3606.3||3605.8||3606.8||3605.3||0
1613481600000|2021-02-16 13:20:00|3606.3||3606.8||3606.8||3606.3||0
1613481900000|2021-02-16 13:25:00|3607.3|3601.3|3611.3|3600.8|3611.3|3604.3|3607.3|3600.8|0
1613482200000|2021-02-16 13:30:00|3611.8|3601.8|3607.3|3602.3|3611.8|3604.3|3606.8|3601.8|0
1613482500000|2021-02-16 13:35:00|3606.8|3601.8|3603.8|3599.3|3606.8|3601.8|3603.8|3599.3|1
1613482800000|2021-02-16 13:40:00|3603.3|3598.8|3602.8|3597.8|3603.3|3598.8|3602.8|3597.8|0
1613483100000|2021-02-16 13:45:00|3603.3|3598.3|3606.3|3601.8|3606.3|3601.8|3603.3|3598.3|0
1613483400000|2021-02-16 13:50:00|3606.8|3602.3|3608.3|3603.3|3608.3|3603.3|3606.8|3602.3|0
1613483700000|2021-02-16 13:55:00|3607.8||3608.8||3608.8||3607.8||0
1613484000000|2021-02-16 14:00:00|3609.3||3608.3||3609.8||3607.8||0
1613484300000|2021-02-16 14:05:00|3607.8|3602.8|3607.8|3602.8|3608.8|3604.3|3607.3|3602.8|0
1613484600000|2021-02-16 14:10:00|3607.3|3603.3|3607.8|3602.8|3608.8|3603.8|3606.8|3602.3|0
1613484900000|2021-02-16 14:15:00|3607.3|3603.3|3606.8|3602.3|3608.3|3603.8|3606.8|3602.3|0
1613485200000|2021-02-16 14:20:00|3607.3|3602.8|3606.3|3601.3|3607.3|3602.8|3605.8|3601.3|0
1613485500000|2021-02-16 14:25:00|3605.8|3600.8|3606.3|3601.8|3607.3|3602.3|3604.3|3599.3|0
1613485800000|2021-02-16 14:30:00|3606.8|3602.3|3608.3|3603.8|3608.8|3603.8|3606.3|3602.3|0
1613486100000|2021-02-16 14:35:00|3608.8|3604.3|3607.3|3602.3|3608.8|3604.3|3604.8|3600.3|0
1613486400000|2021-02-16 14:40:00|3606.8|3601.8|3605.3|3602.8|3606.8|3602.8|3604.8|3600.3|5
1613486700000|2021-02-16 14:45:00|3606.8|3602.3|3606.3|3601.8|3607.3|3602.8|3606.3|3601.8|1
1613487000000|2021-02-16 14:50:00|3606.8|3602.3|3604.8|3600.3|3607.8|3603.3|3604.8|3600.3|0
1613487300000|2021-02-16 14:55:00|3605.3|3600.8|3603.3|3598.8|3605.8|3601.3|3603.3|3598.8|0
1613487600000|2021-02-16 15:00:00|3602.8|3598.3|3603.3|3598.8|3603.8|3598.8|3601.3|3596.3|0
1613487900000|2021-02-16 15:05:00|3603.8|3599.3|3606.3|3601.3|3606.3|3601.8|3603.3|3598.8|0
1613488200000|2021-02-16 15:10:00|3605.8|3600.8|3604.8|3600.3|3606.3|3601.8|3604.8|3600.3|0
1613488500000|2021-02-16 15:15:00|3604.3|3599.8|3603.3|3598.8|3604.3|3599.8|3602.3|3597.8|0
1613488800000|2021-02-16 15:20:00|3603.8|3598.3|3605.3|3600.3|3605.8|3601.3|3603.8|3598.3|0
1613489100000|2021-02-16 15:25:00|3605.8|3600.8|3606.8|3602.3|3607.3|3602.3|3604.8|3600.3|0
1613489400000|2021-02-16 15:30:00|3607.3|3602.8|3607.3|3602.3|3607.8|3603.3|3606.8|3601.8|1
1613489700000|2021-02-16 15:35:00|3606.8|3602.8|3606.8|3602.3|3608.3|3603.8|3606.8|3601.8|3
1613490000000|2021-02-16 15:40:00|3607.3|3602.8|3607.3|3602.8|3608.8|3604.3|3607.3|3602.8|0
1613490300000|2021-02-16 15:45:00|3607.8|3602.3|3607.3|3602.3|3608.3|3603.3|3606.3|3601.8|0
1613490600000|2021-02-16 15:50:00|3606.8|3602.8|3602.8|3598.8|3606.8|3602.8|3602.8|3598.8|0
1613490900000|2021-02-16 15:55:00|3603.3|3599.3|3599.8|3597.3|3603.8|3599.3|3599.8|3597.3|4
1613491200000|2021-02-16 16:00:00|3601.8|3596.8|3600.8|3596.3|3601.8|3597.3|3600.8|3595.8|11
1613491500000|2021-02-16 16:05:00|3601.3|3596.8|3600.3|3595.8|3601.8|3597.3|3599.8|3594.8|0
1613491800000|2021-02-16 16:10:00|3600.8|3596.3|3600.3|3595.8|3600.8|3596.3|3600.3|3595.3|1
1613492100000|2021-02-16 16:15:00|3600.8|3595.3|3599.8|3594.8|3600.8|3596.3|3599.3|3594.8|0
1613492400000|2021-02-16 16:20:00|3599.3|3595.3|3598.3|3593.8|3600.3|3595.3|3597.8|3593.8|0
1613492700000|2021-02-16 16:25:00|3597.8|3593.3|3604.3|3583.8|3605.8|3593.8|3595.8|3583.8|0
1613493000000|2021-02-16 16:30:00|3603.8|3581.8|3601.3|3586.3|3611.3|3586.3|3600.3|3581.3|0
1613493300000|2021-02-16 16:35:00|3601.8|3585.8|3605.3|3581.8|3611.8|3585.8|3601.8|3581.3|0
1613493600000|2021-02-16 16:40:00|3604.8|3581.3|3612.3|3598.3|3612.3|3598.3|3604.8|3581.3|0
1613493900000|2021-02-16 16:45:00|3609.8|3581.3|3608.8|3581.3|3612.3|3581.3|3608.8|3581.3|1
1613494200000|2021-02-16 16:50:00|3612.3|3580.8|3612.3|3581.3|3612.3|3581.3|3608.3|3580.8|0
1613494500000|2021-02-16 16:55:00||3595.8||3581.3||3598.3||3581.3|1
1613495700000|2021-02-16 17:15:00||3571.8||3568.8||3571.8||3568.8|0
1613496000000|2021-02-16 17:20:00|3591.8|3539.3|3600.3|3539.3|3602.8|3539.3|3591.8|3539.3|1
1613496900000|2021-02-16 17:35:00||3531.8||3539.3||3539.3||3531.8|0
1613498100000|2021-02-16 17:55:00||3531.8||3539.3||3539.3||3531.8|0
1613500200000|2021-02-16 18:30:00||3531.8||3539.3||3539.3||3531.8|0
1613500800000|2021-02-16 18:40:00||3531.8||3540.8||3540.8||3531.8|0
1613501100000|2021-02-16 18:45:00||3537.3||3541.8||3541.8||3537.3|0
1613502300000|2021-02-16 19:05:00||3537.3||3542.3||3542.3||3537.3|0
1613503200000|2021-02-16 19:20:00||3534.3||3542.8||3542.8||3534.3|0
1613503500000|2021-02-16 19:25:00||3534.8||3543.3||3543.3||3534.8|0
1613503800000|2021-02-16 19:30:00||3537.3||3544.3||3544.3||3537.3|0
1613504700000|2021-02-16 19:45:00||3535.8||3545.3||3545.3||3535.8|0
1613505300000|2021-02-16 19:55:00||3536.8||3545.8||3545.8||3536.8|0
1613506200000|2021-02-16 20:10:00||3537.8||3546.3||3546.3||3537.8|0
1613507400000|2021-02-16 20:30:00||3537.3||3546.8||3546.8||3537.3|0
1613508600000|2021-02-16 20:50:00||3534.8||3547.8||3547.8||3534.8|0
1613508900000|2021-02-16 20:55:00||3539.8||3548.3||3548.3||3539.8|0
1613545200000|2021-02-17 07:00:00|3612.8|3555.8|3611.3|3539.3|3612.8|3555.8|3611.3|3509.3|0
1613546100000|2021-02-17 07:15:00|3600.8|3543.8|3600.8|3544.3|3600.8|3544.3|3600.8|3543.8|0
1613547900000|2021-02-17 07:45:00|3599.8||3599.8||3599.8||3599.8||0
1613548500000|2021-02-17 07:55:00|3599.3|3544.8|3599.3|3556.3|3599.8|3562.3|3599.3|3544.8|0
1613548800000|2021-02-17 08:00:00|3597.8|3556.8|3565.3|3560.8|3597.8|3578.3|3565.3|3556.8|0
1613549100000|2021-02-17 08:05:00|3564.8|3560.3|3558.8|3554.3|3566.3|3561.3|3558.8|3554.3|2
1613549400000|2021-02-17 08:10:00|3559.3|3554.8|3561.8|3557.3|3562.3|3558.8|3558.3|3553.8|2
1613549700000|2021-02-17 08:15:00|3562.3|3556.8|3564.3|3559.8|3566.8|3561.8|3559.8|3555.3|1
1613550000000|2021-02-17 08:20:00|3564.8|3559.3|3564.3|3559.8|3569.8|3565.3|3562.8|3558.3|0
1613550300000|2021-02-17 08:25:00|3563.8|3559.3|3568.3|3563.8|3568.3|3563.8|3561.8|3557.3|0
1613550600000|2021-02-17 08:30:00|3567.8|3563.3|3560.3|3555.8|3568.8|3563.3|3559.8|3555.3|0
1613550900000|2021-02-17 08:35:00|3560.8|3555.3|3562.8|3557.8|3563.3|3558.3|3558.8|3554.3|2
1613551200000|2021-02-17 08:40:00|3563.3|3558.3|3563.3|3558.3|3564.3|3559.8|3561.8|3556.8|0
1613551500000|2021-02-17 08:45:00|3563.8|3558.8|3565.8|3560.8|3566.8|3562.3|3562.8|3558.3|0
1613551800000|2021-02-17 08:50:00|3566.3|3561.3|3570.8|3566.3|3570.8|3566.3|3566.3|3561.3|0
1613552100000|2021-02-17 08:55:00|3571.3|3567.8|3572.3|3567.3|3572.3|3569.3|3570.8|3566.3|10
1613552400000|2021-02-17 09:00:00|3572.8|3567.8|3573.8|3569.3|3573.8|3569.3|3571.8|3567.3|0
1613552700000|2021-02-17 09:05:00|3573.3|3568.8|3567.8|3563.3|3573.8|3568.8|3567.8|3563.3|0
1613553000000|2021-02-17 09:10:00|3568.3|3562.8|3564.3|3559.3|3568.3|3563.8|3562.3|3557.8|0
1613553300000|2021-02-17 09:15:00|3563.8|3558.8|3562.8|3557.8|3563.8|3558.8|3560.8|3555.8|0
1613553600000|2021-02-17 09:20:00|3562.3|3557.3|3562.3|3557.8|3562.3|3557.8|3560.3|3555.8|2
1613553900000|2021-02-17 09:25:00|3561.8|3557.3|3564.3|3559.3|3564.3|3559.3|3560.8|3556.3|0
1613554200000|2021-02-17 09:30:00|3563.8|3558.8|3562.8|3552.8|3563.8|3558.8|3560.8|3552.8|0
1613554500000|2021-02-17 09:35:00|3563.3|3552.3|3557.8|3552.8|3563.3|3553.3|3555.8|3549.3|0
1613554800000|2021-02-17 09:40:00|3557.3|3553.3|3560.3|3554.3|3560.8|3554.3|3557.3|3552.8|0
1613555100000|2021-02-17 09:45:00|3559.8|3553.8|3558.3|3553.8|3559.8|3553.8|3558.3|3553.8|0
1613555400000|2021-02-17 09:50:00|3558.8|3554.3|3560.8|3556.3|3561.8|3557.3|3558.8|3554.3|0
1613555700000|2021-02-17 09:55:00|3560.3|3555.8|3562.3|3557.8|3562.3|3557.8|3559.8|3555.3|0
1613556000000|2021-02-17 10:00:00|3561.8|3557.3|3561.8|3556.8|3561.8|3557.3|3561.3|3556.8|0
1613556300000|2021-02-17 10:05:00|3562.3|3557.3|3564.8|3560.3|3564.8|3560.3|3562.3|3557.3|0
1613556600000|2021-02-17 10:10:00|3565.3|3560.8|3566.3|3561.8|3566.8|3562.3|3565.3|3560.8|0
1613556900000|2021-02-17 10:15:00|3565.8|3561.3|3565.8|3561.3|3565.8|3561.3|3564.8|3560.3|0
1613557200000|2021-02-17 10:20:00|3565.3|3560.8|3565.3|3560.8|3566.3|3561.8|3565.3|3560.8|0
1613557500000|2021-02-17 10:25:00|3565.8|3561.3|3568.3|3565.8|3568.3|3565.8|3565.8|3561.3|12
1613557800000|2021-02-17 10:30:00|3568.8||3568.8||3569.3||3568.8||0
1613558100000|2021-02-17 10:35:00|3568.3|3563.3|3567.3|3562.8|3568.3|3563.3|3566.8|3562.3|4
1613558400000|2021-02-17 10:40:00|3566.8|3562.3|3567.8|3564.8|3568.8|3564.8|3566.8|3562.3|7
1613558700000|2021-02-17 10:45:00|3569.3|3565.3|3569.3|3565.3|3569.3|3565.3|3569.3|3564.8|5
1613559000000|2021-02-17 10:50:00|3569.8|3564.8|3565.8|3561.3|3569.8|3564.8|3565.8|3561.3|28
1613559300000|2021-02-17 10:55:00|3565.3|3561.8|3562.8|3558.3|3565.8|3562.8|3562.8|3558.3|9
1613559600000|2021-02-17 11:00:00|3563.3|3558.8|3562.8|3558.3|3563.8|3560.8|3561.8|3558.3|10
1613559900000|2021-02-17 11:05:00|3562.3|3557.8|3560.8|3557.8|3562.8|3557.8|3559.8|3555.3|5
1613560200000|2021-02-17 11:10:00|3561.3|3559.3|3564.3|3559.8|3564.3|3561.3|3561.3|3558.8|8
1613560500000|2021-02-17 11:15:00|3563.8|3559.3|3563.3|3558.8|3564.3|3560.3|3563.3|3558.8|0
1613560800000|2021-02-17 11:20:00|3563.8|3559.3|3563.3|3558.8|3564.3|3559.8|3562.8|3558.3|0
1613561100000|2021-02-17 11:25:00|3562.8|3558.3|3563.3|3559.3|3563.3|3559.3|3562.3|3557.8|6
1613561400000|2021-02-17 11:30:00|3563.8||3564.8||3565.8||3562.3||7
1613561700000|2021-02-17 11:35:00|3565.3||3565.8||3565.8||3565.3||0
1613562000000|2021-02-17 11:40:00|3565.3||3566.3||3567.3||3565.3||0
1613562300000|2021-02-17 11:45:00|3566.8|3558.8|3567.8|3563.3|3571.8|3563.8|3566.8|3551.3|0
1613562600000|2021-02-17 11:50:00|3566.8|3562.8|3568.8|3564.8|3569.3|3565.3|3566.8|3562.3|0
1613562900000|2021-02-17 11:55:00|3569.3|3565.3|3570.3|3566.3|3570.8|3566.3|3569.3|3565.3|0
1613563200000|2021-02-17 12:00:00|3570.8|3562.8|3571.3|3566.8|3583.3|3566.8|3570.8|3512.3|0
1613563500000|2021-02-17 12:05:00|3570.8|3567.3|3572.3|3567.8|3572.8|3568.3|3570.8|3566.8|0
1613563800000|2021-02-17 12:10:00|3572.8|3568.3|3573.3|3568.8|3573.8|3569.3|3572.3|3568.3|0
1613564100000|2021-02-17 12:15:00|3572.8|3569.3|3574.8|3570.8|3575.3|3570.8|3572.3|3568.3|0
1613564400000|2021-02-17 12:20:00|3575.3|3570.3|3574.3|3570.3|3575.3|3570.8|3574.3|3569.8|0
1613564700000|2021-02-17 12:25:00|3575.3|3570.3|3574.8|3570.8|3575.3|3570.8|3573.8|3569.8|0
1613565000000|2021-02-17 12:30:00|3575.3|3570.3|3573.8|3570.8|3575.3|3570.8|3573.8|3570.3|0
1613565300000|2021-02-17 12:35:00|3575.8|3571.3|3576.3|3572.3|3577.3|3573.3|3575.8|3571.3|1
1613565600000|2021-02-17 12:40:00|3576.8|3572.8|3576.3|3571.8|3577.3|3572.8|3575.3|3571.3|0
1613565900000|2021-02-17 12:45:00|3576.8|3572.3|3578.8|3574.8|3578.8|3574.8|3576.8|3572.3|0
1613566200000|2021-02-17 12:50:00|3579.3|3574.3|3579.3|3575.3|3579.8|3575.3|3578.3|3573.8|0
1613566500000|2021-02-17 12:55:00|3579.8|3575.8|3578.3|3573.8|3580.3|3575.8|3578.3|3573.8|0
1613566800000|2021-02-17 13:00:00|3577.8|3574.3|3577.3|3573.3|3577.8|3574.3|3577.3|3572.8|0
1613567100000|2021-02-17 13:05:00|3577.8|3572.8|3576.8|3572.8|3577.8|3573.8|3576.8|3572.3|0
1613567400000|2021-02-17 13:10:00|3577.3|3573.3|3574.8|3570.8|3577.8|3573.3|3574.3|3570.3|1
1613567700000|2021-02-17 13:15:00|3575.3|3571.3|3573.8|3568.8|3576.3|3571.8|3573.8|3568.8|0
1613568000000|2021-02-17 13:20:00|3573.3|3568.3|3572.3|3568.3|3573.3|3569.3|3571.8|3567.3|0
1613568300000|2021-02-17 13:25:00|3571.3|3567.8|3574.3|3564.3|3574.8|3567.8|3571.3|3563.8|0
1613568600000|2021-02-17 13:30:00|3574.8|3565.3|3569.3|3564.8|3574.8|3568.3|3568.3|3564.3|0
1613568900000|2021-02-17 13:35:00|3568.8|3564.3|3569.8|3565.8|3570.3|3565.8|3567.8|3563.8|0
1613569200000|2021-02-17 13:40:00|3570.3|3566.3|3571.8|3567.3|3571.8|3567.3|3569.8|3565.8|2
1613569500000|2021-02-17 13:45:00|3571.3|3567.8|3569.8|3565.8|3571.3|3567.8|3569.8|3565.3|0
1613569800000|2021-02-17 13:50:00|3569.3|3565.3|3566.8|3561.8|3570.3|3565.8|3564.3|3560.3|0
1613570100000|2021-02-17 13:55:00|3567.3||3567.3||3568.8||3566.8||0
1613570400000|2021-02-17 14:00:00|3566.8|3562.3|3568.3|3563.8|3569.8|3564.8|3566.3|3562.3|0
1613570700000|2021-02-17 14:05:00|3567.8|3563.3|3566.8|3562.8|3567.8|3563.8|3565.3|3561.3|0
1613571000000|2021-02-17 14:10:00|3567.3|3562.3|3564.8|3557.3|3567.3|3562.8|3564.3|3556.8|0
1613571300000|2021-02-17 14:15:00|3564.3|3556.8|3565.8|3561.3|3566.3|3561.8|3564.3|3556.8|0
1613571600000|2021-02-17 14:20:00|3566.3|3561.8|3563.3|3558.8|3566.3|3561.8|3562.8|3558.3|0
1613571900000|2021-02-17 14:25:00|3562.8|3559.3|3564.3|3559.8|3564.8|3560.3|3562.3|3558.3|0
1613572200000|2021-02-17 14:30:00|3564.8|3560.3|3562.8|3557.8|3565.3|3560.8|3561.3|3556.8|0
1613572500000|2021-02-17 14:35:00|3562.3|3558.3|3559.8|3555.8|3566.3|3561.8|3559.3|3555.3|0
1613572800000|2021-02-17 14:40:00|3560.3|3556.3|3562.3|3558.3|3563.3|3558.8|3559.8|3555.8|0
1613573100000|2021-02-17 14:45:00|3562.8|3557.8|3564.8|3560.3|3565.3|3560.8|3561.3|3556.8|0
1613573400000|2021-02-17 14:50:00|3564.3|3560.8|3566.8|3562.3|3568.8|3564.3|3564.3|3560.8|0
1613573700000|2021-02-17 14:55:00|3567.3|3562.8|3563.8|3559.3|3568.3|3563.8|3563.3|3559.3|0
1613574000000|2021-02-17 15:00:00|3564.3|3559.8|3561.8|3557.3|3566.8|3562.8|3561.8|3557.3|0
1613574300000|2021-02-17 15:05:00|3561.3|3556.8|3564.8|3560.3|3564.8|3560.3|3557.3|3553.3|4
1613574600000|2021-02-17 15:10:00|3564.3|3559.8|3560.8|3556.8|3565.3|3560.3|3559.8|3555.8|5
1613574900000|2021-02-17 15:15:00|3561.3|3557.3|3561.3|3556.8|3561.8|3557.8|3560.3|3555.8|2
1613575200000|2021-02-17 15:20:00|3561.8|3557.3|3557.3|3552.8|3561.8|3557.8|3556.3|3551.8|0
1613575500000|2021-02-17 15:25:00|3557.8|3553.3|3555.3|3551.3|3558.8|3554.3|3554.8|3550.8|0
1613575800000|2021-02-17 15:30:00|3554.8|3550.8|3553.3|3548.3|3555.3|3551.3|3550.8|3546.3|6
1613576100000|2021-02-17 15:35:00|3552.8|3548.8|3553.3|3549.3|3555.3|3550.8|3552.3|3547.8|0
1613576400000|2021-02-17 15:40:00|3553.8|3548.8|3554.8|3550.8|3556.3|3552.3|3552.3|3548.3|0
1613576700000|2021-02-17 15:45:00|3555.3|3551.3|3554.3|3550.3|3556.3|3552.3|3554.3|3549.8|0
1613577000000|2021-02-17 15:50:00|3553.8|3549.8|3553.3|3549.3|3554.3|3550.3|3552.3|3548.3|0
1613577300000|2021-02-17 15:55:00|3553.8|3548.8|3549.3|3544.8|3554.3|3549.8|3548.3|3544.3|0
1613577600000|2021-02-17 16:00:00|3549.8|3545.3|3547.3|3542.8|3550.8|3546.3|3546.8|3542.3|1
1613577900000|2021-02-17 16:05:00|3546.8|3542.3|3546.3|3542.3|3547.8|3543.3|3544.8|3540.8|2
1613578200000|2021-02-17 16:10:00|3545.3|3541.8|3543.8|3540.8|3545.8|3541.8|3543.8|3539.3|0
1613578500000|2021-02-17 16:15:00|3543.3|3541.3|3543.8|3539.3|3544.8|3541.3|3543.3|3538.8|4
1613578800000|2021-02-17 16:20:00|3542.8|3539.8|3543.8|3539.8|3545.8|3541.8|3542.3|3538.3|4
1613579100000|2021-02-17 16:25:00|3544.3|3540.3|3554.8|3534.8|3594.3|3543.3|3543.8|3508.8|0
1613579400000|2021-02-17 16:30:00|3553.8|3535.8|3551.3|3537.3|3560.3|3545.3|3543.8|3528.8|1
1613579700000|2021-02-17 16:35:00|3550.3|3537.8|3546.8|3516.3|3553.8|3538.8|3546.8|3516.3|0
1613580000000|2021-02-17 16:40:00||3477.8||3534.8||3534.8||3477.8|0
1613581200000|2021-02-17 17:00:00||3535.3||3534.8||3535.3||3534.8|0
1613582700000|2021-02-17 17:25:00||3535.3||3535.3||3535.3||3535.3|0
1613588100000|2021-02-17 18:55:00||3534.8||3534.8||3534.8||3534.8|0
1613588400000|2021-02-17 19:00:00||3535.3||3535.3||3535.3||3535.3|0
1613592300000|2021-02-17 20:05:00|3598.3|3540.8|3574.8|3541.3|3598.3|3541.3|3574.8|3535.3|1
1613592600000|2021-02-17 20:10:00|3577.8|3535.3|3573.8|3535.3|3577.8|3535.3|3573.8|3535.3|0
1613593200000|2021-02-17 20:20:00|3555.8||3555.8||3555.8||3555.8||0
1613593500000|2021-02-17 20:25:00|3575.3||3569.8||3575.3||3569.8||0
1613593800000|2021-02-17 20:30:00|3553.8||3555.8||3555.8||3553.8||0
1613595300000|2021-02-17 20:55:00|3555.3||3555.8||3555.8||3555.3||0
1613631600000|2021-02-18 07:00:00|3563.8|3534.8|3553.3|3534.8|3598.3|3534.8|3553.3|3534.8|0
1613632500000|2021-02-18 07:15:00||3488.8||3488.8||3488.8||3488.8|0
1613633100000|2021-02-18 07:25:00||3523.8||3523.8||3523.8||3523.8|0
1613633700000|2021-02-18 07:35:00|3537.8|3523.3|3537.8|3520.3|3537.8|3523.3|3537.8|3519.8|0
1613634900000|2021-02-18 07:55:00|3588.8|3520.8|3577.3|3523.3|3588.8|3530.8|3577.3|3520.8|0
1613635200000|2021-02-18 08:00:00|3576.8|3523.8|3558.8|3540.8|3581.8|3542.3|3550.3|3491.8|1
1613635500000|2021-02-18 08:05:00|3558.3|3541.8|3557.3|3539.8|3582.3|3550.3|3551.3|3523.8|2
1613635800000|2021-02-18 08:10:00|3584.3|3540.3|3553|3549|3586.3|3552.8|3551|3539.3|2
1613636100000|2021-02-18 08:15:00|3552.5|3548.5|3547|3539|3558.5|3549|3545|3519.5|0
1613636400000|2021-02-18 08:20:00|3546.5|3538.5|3544.5|3540|3558.5|3541.5|3540|3519.5|0
1613636700000|2021-02-18 08:25:00|3544|3539.5|3541|3536.5|3546.5|3542.5|3540|3535.5|1
1613637000000|2021-02-18 08:30:00|3541.5|3536|3553|3548.5|3553|3548.5|3541|3536|0
1613637300000|2021-02-18 08:35:00|3552|3548|3551.5|3547|3553.5|3549|3551|3547|0
1613637600000|2021-02-18 08:40:00|3552|3547.5|3554.5|3550|3554.5|3550.5|3552|3547.5|0
1613637900000|2021-02-18 08:45:00|3555|3550.5|3559.5|3555.5|3559.5|3555.5|3554.5|3550.5|0
1613638200000|2021-02-18 08:50:00|3558.5|3555|3558|3553.5|3560|3555.5|3557.5|3553|3
1613638500000|2021-02-18 08:55:00|3558.5|3554|3556.5|3552.5|3558.5|3554|3556.5|3552.5|11
1613638800000|2021-02-18 09:00:00|3557|3553|3553.5|3549.5|3557.5|3553|3553.5|3549|2
1613639100000|2021-02-18 09:05:00|3554|3549|3550|3547.5|3554|3549|3550|3547|5
1613639400000|2021-02-18 09:10:00||3547||3546.5||3547.5||3546.5|0
1613639700000|2021-02-18 09:15:00|3549.5|3546|3550|3545.5|3550|3547.5|3549.5|3545.5|0
1613640000000|2021-02-18 09:20:00|3549.5|3546|3550|3545|3550.5|3546|3548.5|3544.5|5
1613640300000|2021-02-18 09:25:00|3549|3544.5|3551|3546.5|3551.5|3547|3548.5|3544|0
1613640600000|2021-02-18 09:30:00|3550.5|3546|3546|3542|3550.5|3546.5|3546|3542|0
1613640900000|2021-02-18 09:35:00|3546.5|3541.5|3546.5|3539|3546.5|3542|3545|3531.5|0
1613641200000|2021-02-18 09:40:00|3547|3538.5|3542.5|3538.5|3548|3541|3541.5|3537|0
1613641500000|2021-02-18 09:45:00|3543|3539|3546|3541|3546.5|3541.5|3542.5|3538.5|0
1613641800000|2021-02-18 09:50:00|3545|3540.5|3546.5|3542|3547|3542|3545|3540.5|0
1613642100000|2021-02-18 09:55:00|3547|3541.5|3545|3540.5|3547|3542.5|3544|3540|0
1613642400000|2021-02-18 10:00:00|3545.5|3541|3545.5|3541|3546|3541.5|3545|3540.5|0
1613642700000|2021-02-18 10:05:00|3546|3541.5|3547.5|3543|3548|3543.5|3546|3541.5|0
1613643000000|2021-02-18 10:10:00|3548|3542.5|3544.5|3540|3548|3542.5|3544.5|3532.5|0
1613643300000|2021-02-18 10:15:00|3544|3539.5|3545|3541|3545|3541|3543.5|3539|0
1613643600000|2021-02-18 10:20:00|3544.5|3540.5|3543|3539|3545.5|3541|3543|3538.5|0
1613643900000|2021-02-18 10:25:00|3543.5|3539.5|3542.5|3538.5|3544|3539.5|3541|3537.5|6
1613644200000|2021-02-18 10:30:00|3543|3539|3544.5|3540|3545|3540.5|3542.5|3539|0
1613644500000|2021-02-18 10:35:00|3544|3539.5|3544|3540|3544.5|3541|3543.5|3539|0
1613644800000|2021-02-18 10:40:00|3543.5|3539.5|3539|3535.5|3543.5|3540|3539|3535|0
1613645100000|2021-02-18 10:45:00|3539.5|3535|3539.5|3535.5|3540|3536|3537.5|3533.5|0
1613645400000|2021-02-18 10:50:00|3539|3535|3537|3533|3539.5|3535|3537|3533|0
1613645700000|2021-02-18 10:55:00|3537.5|3533.5|3537|3533|3538|3534|3536.5|3532.5|0
1613646000000|2021-02-18 11:00:00|3536|3532.5|3531.5|3527.5|3536|3532.5|3530|3526|0
1613646300000|2021-02-18 11:05:00|3530.5|3527|3534.5|3530.5|3535|3531|3530|3526|0
1613646600000|2021-02-18 11:10:00|3534|3530|3534.5|3530.5|3535.5|3531|3534|3529.5|0
1613646900000|2021-02-18 11:15:00|3535|3531|3533.5|3529|3536|3532|3533.5|3529|3
1613647200000|2021-02-18 11:20:00|3532.5|3529.5|3533|3529|3533.5|3529.5|3532.5|3528.5|0
1613647500000|2021-02-18 11:25:00|3532.5|3529.5|3531|3527|3533|3529.5|3531|3527|0
1613647800000|2021-02-18 11:30:00|3531.5|3526.5|3529|3525.5|3531.5|3526.5|3529|3525|0
1613648100000|2021-02-18 11:35:00|3528.5|3525|3529|3525.5|3529.5|3525.5|3528.5|3524.5|1
1613648400000|2021-02-18 11:40:00|3529.5|3525|3530|3526.5|3530.5|3527|3529|3525|0
1613648700000|2021-02-18 11:45:00|3530.5|3526|3530|3526|3530.5|3526.5|3529.5|3525.5|0
1613649000000|2021-02-18 11:50:00|3530.5|3526.5|3531.5|3527.5|3532|3527.5|3530|3526|0
1613649300000|2021-02-18 11:55:00|3531|3527|3531|3526.5|3531.5|3527.5|3530|3526|0
1613649600000|2021-02-18 12:00:00|3532.5|3525|3528.5|3523.5|3533|3525|3525.5|3516.5|2
1613649900000|2021-02-18 12:05:00|3528|3524|3528.5|3524.5|3529|3525|3527.5|3523|0
1613650200000|2021-02-18 12:10:00|3529|3525|3528.5|3524.5|3530|3526.5|3527.5|3523|1
1613650500000|2021-02-18 12:15:00|3529|3525|3530.5|3526.5|3531|3527|3528.5|3525|0
1613650800000|2021-02-18 12:20:00|3530|3526|3530|3526.5|3531|3526.5|3529|3524.5|0
1613651100000|2021-02-18 12:25:00|3530.5|3527|3534.5|3530.5|3534.5|3530.5|3530.5|3527|0
1613651400000|2021-02-18 12:30:00|3534|3530|3534.5|3530.5|3535.5|3531.5|3534|3529.5|0
1613651700000|2021-02-18 12:35:00|3535|3530|3533|3529|3535|3530|3531.5|3527.5|0
1613652000000|2021-02-18 12:40:00|3533.5|3529.5|3535|3531|3535|3531|3533.5|3529.5|1
1613652300000|2021-02-18 12:45:00|3534.5|3530.5|3534|3529.5|3534.5|3530.5|3532.5|3528.5|0
1613652600000|2021-02-18 12:50:00|3533.5|3529|3533.5|3529.5|3534|3530|3533|3529|0
1613652900000|2021-02-18 12:55:00|3533|3530|3535.5|3531|3535.5|3531|3533|3529.5|0
1613653200000|2021-02-18 13:00:00|3535|3531.5|3533.5|3530|3535|3531.5|3533.5|3530|0
1613653500000|2021-02-18 13:05:00|3534|3529.5|3531.5|3527|3534|3529.5|3530|3526|0
1613653800000|2021-02-18 13:10:00|3531|3526.5|3530.5|3526|3531.5|3528|3528.5|3524.5|5
1613654100000|2021-02-18 13:15:00|3531|3526.5|3529.5|3525|3531|3527|3529|3524.5|0
1613654400000|2021-02-18 13:20:00|3529|3524.5|3530|3525.5|3530.5|3526.5|3528.5|3524|0
1613654700000|2021-02-18 13:25:00|3530.5|3526|3531.5|3524|3531.5|3527.5|3530|3524|0
1613655000000|2021-02-18 13:30:00|3532|3524.5|3529.5|3525.5|3532|3528|3529.5|3524.5|0
1613655300000|2021-02-18 13:35:00|3529|3525|3528|3524|3529.5|3525.5|3527|3522.5|0
1613655600000|2021-02-18 13:40:00|3527.5|3523.5|3528|3523|3530|3525.5|3527.5|3523|0
1613655900000|2021-02-18 13:45:00|3527.5|3523.5|3525|3520.5|3527.5|3523.5|3524.5|3520|0
1613656200000|2021-02-18 13:50:00|3524.5|3521|3525.5|3521.5|3526|3522|3524|3519.5|0
1613656500000|2021-02-18 13:55:00|3525|3521|3523.5|3519.5|3525.5|3521.5|3523.5|3519|0
1613656800000|2021-02-18 14:00:00|3523|3519|3519.5|3515|3523.5|3519|3519.5|3514.5|0
1613657100000|2021-02-18 14:05:00|3520|3515.5|3520|3516|3521.5|3517|3520|3515|0
1613657400000|2021-02-18 14:10:00|3520.5|3516.5|3520|3516|3522|3518|3519|3515.5|7
1613657700000|2021-02-18 14:15:00|3520.5|3516.5|3519|3515.5|3521.5|3517|3518.5|3514|0
1613658000000|2021-02-18 14:20:00|3520|3516|3525|3521|3525|3521.5|3520|3516|0
1613658300000|2021-02-18 14:25:00|3525.5|3520.5|3524.5|3520|3525.5|3521|3524|3519.5|0
1613658600000|2021-02-18 14:30:00|3524|3519.5|3523.5|3519.5|3525|3520.5|3522.5|3518|0
1613658900000|2021-02-18 14:35:00|3523|3519|3519.5|3515|3524|3520|3519|3515|0
1613659200000|2021-02-18 14:40:00|3519|3514.5|3520|3515.5|3521.5|3517|3518.5|3514|0
1613659500000|2021-02-18 14:45:00|3519.5|3515|3524|3519.5|3524|3519.5|3518.5|3514|0
1613659800000|2021-02-18 14:50:00|3524.5|3519|3523|3519|3524.5|3520|3523|3518|0
1613660100000|2021-02-18 14:55:00|3523.5|3518.5|3524.5|3520.5|3524.5|3520.5|3522.5|3518|0
1613660400000|2021-02-18 15:00:00|3524|3520|3520|3516|3524|3520.5|3520|3516|0
1613660700000|2021-02-18 15:05:00|3519.5|3515.5|3513.5|3509.5|3519.5|3515.5|3512|3508|5
1613661000000|2021-02-18 15:10:00|3513|3509|3513.5|3509|3514.5|3510.5|3512|3507.5|0
1613661300000|2021-02-18 15:15:00|3513|3509.5|3510|3506|3514|3510|3510|3505.5|0
1613661600000|2021-02-18 15:20:00|3510.5|3507|3506|3502|3511.5|3507.5|3506|3501.5|3
1613661900000|2021-02-18 15:25:00|3506.5|3501.5|3507.5|3503|3507.5|3503.5|3504|3500|1
1613662200000|2021-02-18 15:30:00|3507|3503.5|3506.5|3502|3507|3503.5|3504|3500|2
1613662500000|2021-02-18 15:35:00|3506|3502.5|3515|3511|3518|3513.5|3506|3501.5|1
1613662800000|2021-02-18 15:40:00|3514.5|3510.5|3516|3512.5|3516.5|3512.5|3513|3508.5|5
1613663100000|2021-02-18 15:45:00|3515|3512|3516|3511.5|3516.5|3512.5|3513.5|3509.5|1
1613663400000|2021-02-18 15:50:00|3515.5|3511|3513.5|3509.5|3516|3512|3512.5|3508.5|0
1613663700000|2021-02-18 15:55:00|3513|3509|3513|3509.5|3514.5|3510.5|3512.5|3508.5|1
1613664000000|2021-02-18 16:00:00|3513.5|3510|3510.5|3506|3514|3510|3510.5|3506|0
1613664300000|2021-02-18 16:05:00|3511|3506.5|3509.5|3505.5|3512|3507.5|3509.5|3505|0
1613664600000|2021-02-18 16:10:00|3510|3504.5|3512.5|3508.5|3512.5|3508.5|3509|3504.5|1
1613664900000|2021-02-18 16:15:00|3513.5|3509|3509|3506.5|3514|3510|3509|3506.5|0
1613665200000|2021-02-18 16:20:00|3510|3507|3511|3506.5|3513|3508.5|3510|3506.5|2
1613665500000|2021-02-18 16:25:00|3511.5|3507|3510|3494.5|3511.5|3507.5|3510|3476|0
1613665800000|2021-02-18 16:30:00|3513|3495|3511|3502.5|3519|3509|3507|3493.5|2
1613666100000|2021-02-18 16:35:00|3511.5|3502|3515|3491.5|3521|3505|3511.5|3489.5|2
1613666400000|2021-02-18 16:40:00|3515.5|3486.5|3522.5|3487.5|3523.5|3487.5|3515.5|3474|0
1613667000000|2021-02-18 16:50:00|3526|3488.5|3531|3506|3542|3506|3524.5|3488.5|0
1613667300000|2021-02-18 16:55:00|3534|3516.5|3523|3506|3534|3516.5|3523|3506|1
1613667600000|2021-02-18 17:00:00|3563||3529||3563||3523||0
1613667900000|2021-02-18 17:05:00|3560.5||3528.5||3560.5||3528.5||0
1613669100000|2021-02-18 17:25:00|3536||3526.5||3564||3526.5||0
1613669400000|2021-02-18 17:30:00|3534||3529||3534||3526||0
1613669700000|2021-02-18 17:35:00|3536||3529.5||3564||3529.5||0
1613670600000|2021-02-18 17:50:00|3529||3529||3529||3529||0
1613671500000|2021-02-18 18:05:00|3536.5||3528.5||3536.5||3528.5||0
1613671800000|2021-02-18 18:10:00|3564||3528.5||3564||3527||0
1613672100000|2021-02-18 18:15:00|3564||3566||3566||3564||0
1613672700000|2021-02-18 18:25:00|3573||3565||3573||3565||0
1613673600000|2021-02-18 18:40:00|3572.5||3520||3572.5||3520||0
1613674800000|2021-02-18 19:00:00||3506.5||3506.5||3506.5||3506.5|0
1613681700000|2021-02-18 20:55:00||3506||3506||3506||3506|0
1613718000000|2021-02-19 07:00:00|3550|3493.5|3594|3474.5|3594.5|3494|3550|3474|0
1613718900000|2021-02-19 07:15:00|3576.5||3576.5||3576.5||3576.5||0
1613720100000|2021-02-19 07:35:00|3576|3475|3576|3475|3576|3475|3576|3475|0
1613720700000|2021-02-19 07:45:00|3575.5|3475.5|3575.5|3475.5|3575.5|3475.5|3575.5|3475.5|0
1613721000000|2021-02-19 07:50:00|3573.5|3476|3553|3491.5|3573.5|3491.5|3553|3476|0
1613721300000|2021-02-19 07:55:00|3553.5|3492|3536.5|3497.5|3575|3498.5|3536.5|3476|0
1613721600000|2021-02-19 08:00:00|3536|3506.5|3529.5|3525|3575|3525|3524|3497.5|0
1613721900000|2021-02-19 08:05:00|3530|3525.5|3529|3524|3533|3528|3528.5|3524|0
1613722200000|2021-02-19 08:10:00|3529.5|3524.5|3526|3504.5|3533|3526|3526|3473.5|0
1613722500000|2021-02-19 08:15:00|3572|3505|3521|3516.5|3572|3521|3520|3473.5|0
1613722800000|2021-02-19 08:20:00|3520.5|3517|3524|3519.5|3526|3522|3520.5|3517|0
1613723100000|2021-02-19 08:25:00|3524.5|3520|3521.5|3517|3524.5|3520|3520.5|3516.5|0
1613723400000|2021-02-19 08:30:00|3523|3517.5|3519|3514.5|3524|3519.5|3518.5|3514.5|0
1613723700000|2021-02-19 08:35:00|3518.5|3514|3522|3518|3523|3518|3518.5|3514|0
1613724000000|2021-02-19 08:40:00|3522.5|3518.5|3518|3513.5|3524.5|3520|3518|3513.5|0
1613724300000|2021-02-19 08:45:00|3518.5|3513|3515.5|3511|3520|3513|3514|3500.5|0
1613724600000|2021-02-19 08:50:00|3516|3511.5|3517.5|3513|3518|3513.5|3515.5|3511.5|0
1613724900000|2021-02-19 08:55:00|3518|3513.5|3520.5|3516|3522|3517|3517.5|3513.5|0
1613725200000|2021-02-19 09:00:00|3520|3515.5|3517.5|3513.5|3520|3515.5|3517|3513|0
1613725500000|2021-02-19 09:05:00|3518|3513|3519.5|3515.5|3521.5|3517|3517.5|3513|0
1613725800000|2021-02-19 09:10:00|3520|3516|3520.5|3516.5|3521|3517|3519.5|3515|0
1613726100000|2021-02-19 09:15:00|3521|3516|3521|3517|3521|3517|3518.5|3514.5|0
1613726400000|2021-02-19 09:20:00|3521.5|3517.5|3521|3517|3523.5|3519.5|3521|3517|0
1613726700000|2021-02-19 09:25:00|3520.5|3516.5|3516.5|3513|3520.5|3516.5|3516.5|3512.5|0
1613727000000|2021-02-19 09:30:00|3517|3512.5|3518.5|3514|3518.5|3514|3515|3511|0
1613727300000|2021-02-19 09:35:00|3518|3514.5|3519.5|3515.5|3519.5|3516|3517.5|3513.5|0
1613727600000|2021-02-19 09:40:00|3519|3515|3517|3513|3519.5|3515.5|3517|3512.5|0
1613727900000|2021-02-19 09:45:00|3516.5|3512.5|3516.5|3512.5|3516.5|3512.5|3516|3511|0
1613728200000|2021-02-19 09:50:00|3517|3512|3515.5|3511.5|3517|3512.5|3515.5|3511.5|0
1613728500000|2021-02-19 09:55:00|3516|3511|3514.5|3510.5|3516|3512|3513.5|3509|0
1613728800000|2021-02-19 10:00:00|3515|3510|3515|3511|3515|3511|3513.5|3509.5|0
1613729100000|2021-02-19 10:05:00|3515.5|3510.5|3517.5|3513|3517.5|3513.5|3515.5|3510.5|1
1613729400000|2021-02-19 10:10:00|3516|3512.5|3515.5|3511|3516|3513|3514|3509.5|0
1613729700000|2021-02-19 10:15:00|3515|3510.5|3515|3510.5|3515.5|3511|3514|3509.5|0
1613730000000|2021-02-19 10:20:00|3514.5|3511|3516|3512|3516|3512|3514.5|3510.5|0
1613730300000|2021-02-19 10:25:00|3515.5|3511.5|3513|3508.5|3515.5|3511.5|3512|3507.5|0
1613730600000|2021-02-19 10:30:00|3513.5|3509|3513.5|3509.5|3514|3509.5|3513.5|3509|0
1613730900000|2021-02-19 10:35:00|3514|3510|3517|3513|3518|3514|3514|3510|0
1613731200000|2021-02-19 10:40:00|3517.5|3513.5|3518.5|3514|3518.5|3514|3517.5|3513.5|0
1613731500000|2021-02-19 10:45:00|3518|3513.5|3520|3515.5|3520|3515.5|3518|3513.5|0
1613731800000|2021-02-19 10:50:00|3520.5|3516|3522.5|3518|3523|3519|3520.5|3516|0
1613732100000|2021-02-19 10:55:00|3522|3517.5|3522|3517.5|3522|3518|3521.5|3517|0
1613732400000|2021-02-19 11:00:00|3522.5|3518|3517|3513|3522.5|3518.5|3517|3513|0
1613732700000|2021-02-19 11:05:00|3516.5|3512.5|3518|3513|3518|3513|3516|3511.5|0
1613733000000|2021-02-19 11:10:00|3517.5|3512.5|3515|3510.5|3517.5|3513|3515|3510.5|0
1613733300000|2021-02-19 11:15:00|3515.5|3511.5|3518|3514|3518|3514|3515.5|3511.5|0
1613733600000|2021-02-19 11:20:00|3518.5|3513.5|3516.5|3512.5|3519|3514|3516.5|3512|0
1613733900000|2021-02-19 11:25:00|3516|3512|3515.5|3511.5|3516.5|3512|3515|3510.5|0
1613734200000|2021-02-19 11:30:00|3516|3511|3515.5|3510.5|3516|3511|3513.5|3509.5|0
1613734500000|2021-02-19 11:35:00|3516|3511|3518.5|3514|3518.5|3514|3516|3511|0
1613734800000|2021-02-19 11:40:00|3519|3514.5|3518.5|3514|3519|3515|3518|3513.5|0
1613735100000|2021-02-19 11:45:00|3518|3513.5|3516.5|3512.5|3518|3513.5|3516.5|3512|0
1613735400000|2021-02-19 11:50:00|3517|3512|3517|3512.5|3517.5|3513.5|3516.5|3512|2
1613735700000|2021-02-19 11:55:00|3517.5|3513|3516.5|3512.5|3518|3513.5|3516.5|3512.5|0
1613736000000|2021-02-19 12:00:00|3517|3501.5|3516.5|3511.5|3536|3512|3516.5|3472.5|0
1613736300000|2021-02-19 12:05:00|3516|3512|3518.5|3514|3518.5|3514.5|3516|3511.5|0
1613736600000|2021-02-19 12:10:00|3518|3513.5|3517|3513|3518|3514|3516.5|3511.5|0
1613736900000|2021-02-19 12:15:00|3517.5|3512.5|3516.5|3512|3517.5|3512.5|3515|3511|0
1613737200000|2021-02-19 12:20:00|3516|3511.5|3515.5|3511.5|3516|3512|3514.5|3510.5|1
1613737500000|2021-02-19 12:25:00|3516|3511|3515|3511.5|3516.5|3512|3515|3511|0
1613737800000|2021-02-19 12:30:00|3516.5|3512|3521|3514.5|3521|3514.5|3516.5|3512|1
1613738100000|2021-02-19 12:35:00|3521.5|3515|3522.5|3518|3523|3519|3521.5|3515|0
1613738400000|2021-02-19 12:40:00|3522|3517.5|3518|3514|3522|3518|3518|3513.5|0
1613738700000|2021-02-19 12:45:00|3518.5|3514.5|3520|3515.5|3520|3516|3518.5|3514|0
1613739000000|2021-02-19 12:50:00|3520.5|3515|3520.5|3515.5|3520.5|3515.5|3519.5|3515|0
1613739300000|2021-02-19 12:55:00|3521||3520.5||3521.5||3520.5||0
1613739600000|2021-02-19 13:00:00|3521|3515|3520|3516|3521|3516|3519|3514.5|1
1613739900000|2021-02-19 13:05:00|3519.5|3515.5|3519|3515|3519.5|3516|3519|3515|0
1613740200000|2021-02-19 13:10:00|3518.5|3514.5|3519|3515|3519.5|3515.5|3518.5|3514.5|0
1613740500000|2021-02-19 13:15:00|3518.5|3514.5|3519.5|3515|3519.5|3515.5|3518.5|3514|0
1613740800000|2021-02-19 13:20:00|3520|3515.5|3522|3518|3522|3518|3520|3515|0
1613741100000|2021-02-19 13:25:00|3522.5|3517.5|3522.5|3518.5|3523|3519|3522|3517.5|0
1613741400000|2021-02-19 13:30:00|3522|3518|3521|3517|3522|3518.5|3521|3517|0
1613741700000|2021-02-19 13:35:00|3521.5|3517.5|3525|3520.5|3525|3520.5|3521.5|3517.5|0
1613742000000|2021-02-19 13:40:00|3525.5|3521|3527.5|3522.5|3527.5|3522.5|3525|3521|13
1613742300000|2021-02-19 13:45:00|3527|3524|3532.5|3528|3532.5|3528|3527|3523.5|4
1613742600000|2021-02-19 13:50:00|3532|3527.5|3529.5|3525.5|3532.5|3528|3529.5|3525|0
1613742900000|2021-02-19 13:55:00|3530|3525|3532.5|3528|3533|3528.5|3530|3525|0
1613743200000|2021-02-19 14:00:00|3532|3527.5|3531.5|3527|3532|3528|3531|3526.5|0
1613743500000|2021-02-19 14:05:00|3532|3527.5|3533|3528|3533|3528.5|3531.5|3527.5|0
1613743800000|2021-02-19 14:10:00|3533.5|3528.5|3532.5|3528|3533.5|3530|3532|3527.5|1
1613744100000|2021-02-19 14:15:00|3532|3527.5|3532.5|3528.5|3533|3529|3532|3527.5|0
1613744400000|2021-02-19 14:20:00|3532|3528|3533|3528.5|3533|3528.5|3532|3527.5|0
1613744700000|2021-02-19 14:25:00|3532.5|3528|3529|3524.5|3532.5|3528|3529|3524.5|0
1613745000000|2021-02-19 14:30:00|3529.5|3525|3526.5|3522.5|3530|3526|3526.5|3522|0
1613745300000|2021-02-19 14:35:00|3526|3522|3526|3521.5|3528.5|3524|3526|3521.5|10
1613745600000|2021-02-19 14:40:00|3525.5|3521|3525|3517|3525.5|3521.5|3522|3515.5|0
1613745900000|2021-02-19 14:45:00|3524.5|3516.5|3518|3514|3526|3518.5|3517.5|3513|0
1613746200000|2021-02-19 14:50:00|3518.5|3513.5|3521|3517|3522|3518|3518.5|3513.5|0
1613746500000|2021-02-19 14:55:00|3520.5|3516.5|3523|3513|3523.5|3517.5|3520|3512.5|0
1613746800000|2021-02-19 15:00:00|3522|3513.5|3519.5|3515|3522.5|3518|3519.5|3513.5|0
1613747100000|2021-02-19 15:05:00|3519|3514.5|3518|3513.5|3520.5|3516|3517.5|3513.5|0
1613747400000|2021-02-19 15:10:00|3518.5|3514|3517|3512.5|3518.5|3514.5|3515.5|3511|0
1613747700000|2021-02-19 15:15:00|3517.5|3513|3515|3511|3517.5|3513.5|3515|3511|0
1613748000000|2021-02-19 15:20:00|3514.5|3511.5|3517.5|3513|3517.5|3513|3514|3511|4
1613748300000|2021-02-19 15:25:00|3517|3514|3519|3514.5|3519.5|3515|3516.5|3512|1
1613748600000|2021-02-19 15:30:00|3519.5|3515|3520.5|3516|3521.5|3517|3519.5|3515|0
1613748900000|2021-02-19 15:35:00|3520|3516.5|3522.5|3518.5|3523|3518.5|3520|3516.5|0
1613749200000|2021-02-19 15:40:00|3523|3518|3523.5|3519|3525|3520.5|3522.5|3518|0
1613749500000|2021-02-19 15:45:00|3523|3518.5|3521.5|3517|3523|3519|3520.5|3516|0
1613749800000|2021-02-19 15:50:00|3522|3517.5|3522.5|3518|3523|3518.5|3522|3517.5|0
1613750100000|2021-02-19 15:55:00|3523|3518.5|3523|3519|3523.5|3519.5|3522|3517.5|0
1613750400000|2021-02-19 16:00:00|3522.5|3518.5|3523.5|3519.5|3523.5|3519.5|3522.5|3518|0
1613750700000|2021-02-19 16:05:00|3523|3519|3524|3520|3524|3520|3522.5|3518.5|3
1613751000000|2021-02-19 16:10:00|3524.5|3519.5|3523.5|3519|3525|3520.5|3523.5|3519|0
1613751300000|2021-02-19 16:15:00|3523|3518.5|3520.5|3516.5|3523|3518.5|3519.5|3515.5|0
1613751600000|2021-02-19 16:20:00|3521|3517|3522|3518|3522|3518|3520.5|3516|0
1613751900000|2021-02-19 16:25:00|3522.5|3517.5|3522.5|3512|3525.5|3518.5|3520|3511.5|0
1613752200000|2021-02-19 16:30:00|3522|3512.5|3527|3512|3529|3515|3519|3511.5|0
1613752500000|2021-02-19 16:35:00|3526.5|3511.5|3524.5|3511.5|3532.5|3511.5|3520.5|3511.5|0
1613752800000|2021-02-19 16:40:00|3524||3563||3563||3524||0
1613753400000|2021-02-19 16:50:00|3570||3562.5||3570||3562.5||0
1613753700000|2021-02-19 16:55:00|3562||3529||3562||3529||0
1613754000000|2021-02-19 17:00:00|3536||3526.5||3569.5||3525||0
1613754300000|2021-02-19 17:05:00|3569.5||3526.5||3569.5||3526.5||0
1613754600000|2021-02-19 17:10:00|3569.5||3525||3569.5||3525||1
1613754900000|2021-02-19 17:15:00|3532||3525||3532||3525||0
1613755200000|2021-02-19 17:20:00|3524.5||3523||3567||3523||0
1613755500000|2021-02-19 17:25:00|3530||3523||3530||3523||0
1613755800000|2021-02-19 17:30:00|3567||3520.5||3567||3520.5||0
1613756100000|2021-02-19 17:35:00|3567||3518||3567||3518||0
1613756700000|2021-02-19 17:45:00|3567||3527||3567||3524.5||0
1613757000000|2021-02-19 17:50:00|3534||3526.5||3534||3526.5||0
1613757300000|2021-02-19 17:55:00|3534||3526||3534||3526||0
1613757600000|2021-02-19 18:00:00|3533.5|3483.5|3520.5|3483.5|3567|3483.5|3517.5|3483.5|1
1613757900000|2021-02-19 18:05:00|3520|3449.5|3515|3476|3520|3482.5|3515|3449.5|0
1613758500000|2021-02-19 18:15:00||3449.5||3477||3477||3449.5|0
1613759100000|2021-02-19 18:25:00|3518|3469.5|3518|3479|3563.5|3479|3518|3469.5|0
1613759400000|2021-02-19 18:30:00|3517.5||3515.5||3517.5||3515.5||0
1613759700000|2021-02-19 18:35:00|3522.5|3471.5|3517|3480.5|3522.5|3480.5|3517|3471.5|0
1613760000000|2021-02-19 18:40:00|3565||3519.5||3565||3519.5||0
1613760600000|2021-02-19 18:50:00|3565|3481|3519.5|3482.5|3565|3482.5|3519.5|3474|0
1613760900000|2021-02-19 18:55:00|3526.5|3483|3519.5|3483|3526.5|3483|3519.5|3483|0
1613761200000|2021-02-19 19:00:00|3526.5|3483.5|3519.5|3483.5|3526.5|3483.5|3519.5|3483.5|0
1613761500000|2021-02-19 19:05:00|3526.5|3484|3519.5|3484|3526.5|3484|3519.5|3484|0
1613762400000|2021-02-19 19:20:00|3519|3477|3515.5|3477|3519|3477|3515.5|3477|0
1613762700000|2021-02-19 19:25:00|3561|3477.5|3515|3477.5|3561|3477.5|3515|3477.5|0
1613763900000|2021-02-19 19:45:00|3517|3470|3517|3478|3517|3478|3517|3470|0
1613765100000|2021-02-19 20:05:00||3470.5||3478.5||3478.5||3470.5|0
1613766000000|2021-02-19 20:20:00||3471||3479||3479||3471|0
1613766600000|2021-02-19 20:30:00||3449.5||3479.5||3479.5||3449.5|0
1613767500000|2021-02-19 20:45:00|3563.5|3480|3518.5|3481|3563.5|3481|3517|3472.5|0
1613767800000|2021-02-19 20:50:00|3518||3517.5||3518||3517.5||0
1613768100000|2021-02-19 20:55:00|3517|3449.5|3523|3482.5|3561.5|3482.5|3517|3449.5|0
1613977200000|2021-02-22 07:00:00|3535|3477.5|3560|3449.5|3560.5|3477.5|3533|3449|0
1613978100000|2021-02-22 07:15:00|3559.5||3559.5||3559.5||3559.5||0
1613979000000|2021-02-22 07:30:00|3559|3450|3558.5|3450.5|3559|3450.5|3558.5|3450|0
1613979600000|2021-02-22 07:40:00|3558|3451|3557.5|3451.5|3558|3451.5|3557.5|3451|0
1613980200000|2021-02-22 07:50:00|3555.5|3452|3526.5|3464.5|3555.5|3465|3526.5|3452|0
1613980500000|2021-02-22 07:55:00|3526|3465|3520|3471|3526|3488|3520|3452|0
1613980800000|2021-02-22 08:00:00|3519|3472|3486.5|3482|3519|3487|3486.5|3452|0
1613981100000|2021-02-22 08:05:00|3486|3481.5|3486|3481.5|3486.5|3481.5|3477.5|3473|1
1613981400000|2021-02-22 08:10:00|3485.5|3481|3468|3464|3485.5|3481|3468|3464|8
1613981700000|2021-02-22 08:15:00|3468.5|3464.5|3467.5|3463|3472.5|3468|3465.5|3461|2
1613982000000|2021-02-22 08:20:00|3467|3462.5|3470.5|3466|3473|3468.5|3463.5|3459|0
1613982300000|2021-02-22 08:25:00|3470|3465.5|3465|3460.5|3472|3467|3465|3460.5|0
1613982600000|2021-02-22 08:30:00|3464.5|3460|3463.5|3459|3464.5|3460|3459.5|3455|3
1613982900000|2021-02-22 08:35:00|3463|3458.5|3466|3461.5|3466|3461.5|3460|3455.5|8
1613983200000|2021-02-22 08:40:00|3465.5|3461|3467|3462.5|3467.5|3462.5|3462|3458|0
1613983500000|2021-02-22 08:45:00|3466.5|3462|3466|3462|3467|3463.5|3464.5|3460.5|0
1613983800000|2021-02-22 08:50:00|3465.5|3461.5|3466|3461.5|3466.5|3462|3464|3459.5|4
1613984100000|2021-02-22 08:55:00|3465.5|3461|3464|3459.5|3467|3462.5|3463.5|3459|0
1613984400000|2021-02-22 09:00:00|3463.5|3460|3463|3458.5|3466.5|3462|3463|3458.5|0
1613984700000|2021-02-22 09:05:00|3462|3458|3465.5|3461|3466|3461.5|3459.5|3455.5|2
1613985000000|2021-02-22 09:10:00|3466|3461.5|3467.5|3463.5|3470|3465.5|3465.5|3461.5|1
1613985300000|2021-02-22 09:15:00|3468|3464|3471.5|3467.5|3472|3467.5|3467.5|3463.5|0
1613985600000|2021-02-22 09:20:00|3472|3468|3470|3466|3472.5|3469|3470|3466|0
1613985900000|2021-02-22 09:25:00|3470.5|3465.5|3471|3466.5|3472|3467.5|3469.5|3465|1
1613986200000|2021-02-22 09:30:00|3471.5|3467|3469|3465|3472|3468.5|3468|3463.5|0
1613986500000|2021-02-22 09:35:00|3469.5|3465.5|3471.5|3468|3472|3468|3469|3464.5|1
1613986800000|2021-02-22 09:40:00|3472|3467.5|3471|3467|3472|3468|3469.5|3465.5|0
1613987100000|2021-02-22 09:45:00|3471.5|3466.5|3474.5|3470|3474.5|3470|3470.5|3466.5|1
1613987400000|2021-02-22 09:50:00|3474|3470.5|3475.5|3471.5|3476|3471.5|3473|3469|0
1613987700000|2021-02-22 09:55:00|3476|3472|3479.5|3475.5|3480.5|3476|3475.5|3471|0
1613988000000|2021-02-22 10:00:00|3480|3476|3481.5|3477|3481.5|3477.5|3479.5|3475.5|0
1613988300000|2021-02-22 10:05:00|3481|3477.5|3481.5|3477.5|3482.5|3478|3481|3477.5|0
1613988600000|2021-02-22 10:10:00|3482|3477|3482|3478|3482|3478|3480.5|3476.5|0
1613988900000|2021-02-22 10:15:00|3482.5|3478.5|3482.5|3478.5|3483|3478.5|3482.5|3478|0
1613989200000|2021-02-22 10:20:00|3483|3479|3485|3481|3485|3481|3483|3479|0
1613989500000|2021-02-22 10:25:00|3485.5|3481.5|3485|3481|3487.5|3483|3484.5|3480.5|0
1613989800000|2021-02-22 10:30:00|3485.5|3480.5|3484|3480|3485.5|3481|3484|3479|0
1613990100000|2021-02-22 10:35:00|3484.5|3480.5|3484.5|3480.5|3485|3480.5|3483|3479|0
1613990400000|2021-02-22 10:40:00|3485|3481|3483|3479|3485.5|3481.5|3483|3478.5|0
1613990700000|2021-02-22 10:45:00|3482.5|3478.5|3481|3477|3483.5|3479|3480|3476|0
1613991000000|2021-02-22 10:50:00|3481.5|3476.5|3480.5|3476.5|3481.5|3477|3480|3476|0
1613991300000|2021-02-22 10:55:00|3481|3476|3481.5|3477.5|3483.5|3479|3480.5|3476|0
1613991600000|2021-02-22 11:00:00|3482|3477|3483|3478.5|3483|3478.5|3480.5|3476|1
1613991900000|2021-02-22 11:05:00|3482|3479|3480.5|3476.5|3482.5|3479|3480.5|3476|0
1613992200000|2021-02-22 11:10:00|3481|3477|3480|3476|3481|3477|3480|3476|0
1613992500000|2021-02-22 11:15:00|3480.5|3476.5|3481.5|3477|3481.5|3477|3479.5|3475.5|0
1613992800000|2021-02-22 11:20:00|3481|3477.5|3484|3479.5|3484.5|3480|3481|3477.5|0
1613993100000|2021-02-22 11:25:00|3483.5|3480|3479|3475|3484|3480|3479|3475|0
1613993400000|2021-02-22 11:30:00|3479.5|3474.5|3481.5|3473.5|3481.5|3476|3478|3471.5|0
1613993700000|2021-02-22 11:35:00|3481|3473|3480.5|3476.5|3482|3477|3479.5|3473|0
1613994000000|2021-02-22 11:40:00|3481|3476|3478|3474|3481|3476|3477.5|3473.5|0
1613994300000|2021-02-22 11:45:00|3478.5|3473.5|3479.5|3475|3479.5|3475|3477.5|3473.5|0
1613994600000|2021-02-22 11:50:00|3479|3474.5|3478|3474|3480|3476|3478|3474|0
1613994900000|2021-02-22 11:55:00|3477.5|3473.5|3479|3473.5|3479|3473.5|3477|3473|0
1613995200000|2021-02-22 12:00:00|3488|3473|3480|3475.5|3488|3475.5|3478.5|3421|0
1613995500000|2021-02-22 12:05:00|3480.5|3476.5|3479|3475|3480.5|3476.5|3479|3474.5|0
1613995800000|2021-02-22 12:10:00|3479.5|3474.5|3478.5|3474.5|3479.5|3475.5|3477.5|3473.5|0
1613996100000|2021-02-22 12:15:00|3479|3474|3476.5|3472|3479|3474|3476.5|3472|0
1613996400000|2021-02-22 12:20:00|3477|3472.5|3478|3473.5|3478.5|3474|3476.5|3472|0
1613996700000|2021-02-22 12:25:00|3477|3473|3476.5|3472|3477.5|3473.5|3476|3472|0
1613997000000|2021-02-22 12:30:00|3477|3472.5|3476.5|3472|3477|3473|3476|3472|0
1613997300000|2021-02-22 12:35:00|3476|3472.5|3475.5|3471.5|3477|3472.5|3475|3471|0
1613997600000|2021-02-22 12:40:00|3476|3472|3473.5|3469|3476.5|3472|3473|3469|0
1613997900000|2021-02-22 12:45:00|3474|3469.5|3472.5|3468.5|3474.5|3470|3472.5|3468.5|0
1613998200000|2021-02-22 12:50:00|3473|3468|3473.5|3469.5|3474|3469.5|3472.5|3468|0
1613998500000|2021-02-22 12:55:00|3473|3469|3473.5|3469.5|3473.5|3469.5|3472.5|3468.5|0
1613998800000|2021-02-22 13:00:00|3474|3470|3473.5|3469.5|3474|3470|3473.5|3469|0
1613999100000|2021-02-22 13:05:00|3474|3470|3475|3471|3475.5|3471|3474|3470|0
1613999400000|2021-02-22 13:10:00|3474.5|3470.5|3474.5|3470.5|3475|3470.5|3473.5|3469.5|0
1613999700000|2021-02-22 13:15:00|3475|3470|3475|3471|3475.5|3471.5|3474.5|3470|0
1614000000000|2021-02-22 13:20:00|3474.5|3470.5|3475|3470.5|3475.5|3471|3474|3469.5|0
1614000300000|2021-02-22 13:25:00|3474.5|3471|3475.5|3471.5|3476|3471.5|3474.5|3470.5|0
1614000600000|2021-02-22 13:30:00|3476|3472|3478|3474|3478.5|3474|3476|3471.5|0
1614000900000|2021-02-22 13:35:00|3478.5|3474.5|3480|3476|3480.5|3476|3478|3474.5|0
1614001200000|2021-02-22 13:40:00|3479.5|3475.5|3479|3474.5|3480.5|3476|3479|3474.5|0
1614001500000|2021-02-22 13:45:00|3479.5|3475|3480|3476|3480.5|3476|3478.5|3474.5|0
1614001800000|2021-02-22 13:50:00|3480.5|3476.5|3481|3476.5|3481|3476.5|3480|3475.5|0
1614002100000|2021-02-22 13:55:00|3481.5|3477|3478.5|3474.5|3481.5|3477|3478|3474|0
1614002400000|2021-02-22 14:00:00|3479|3474|3477.5|3473.5|3479|3474|3477.5|3473|0
1614002700000|2021-02-22 14:05:00|3478|3474|3476.5|3472.5|3478|3474|3475.5|3471.5|0
1614003000000|2021-02-22 14:10:00|3475.5|3472|3475.5|3471|3476|3472.5|3475|3470.5|0
1614003300000|2021-02-22 14:15:00|3476|3471.5|3474|3469.5|3476|3471.5|3473|3469|0
1614003600000|2021-02-22 14:20:00|3473.5|3469|3475|3471|3475.5|3471|3473|3469|0
1614003900000|2021-02-22 14:25:00|3475.5|3470.5|3478|3473.5|3478|3473.5|3475.5|3470.5|0
1614004200000|2021-02-22 14:30:00|3478.5|3474|3472.5|3468|3478.5|3474|3472|3468|0
1614004500000|2021-02-22 14:35:00|3472|3468.5|3476|3472|3478|3473.5|3472|3468.5|0
1614004800000|2021-02-22 14:40:00|3475.5|3471.5|3478|3474|3478.5|3474|3473|3469|0
1614005100000|2021-02-22 14:45:00|3478.5|3474.5|3480.5|3476|3481|3476.5|3476|3471.5|0
1614005400000|2021-02-22 14:50:00|3481|3476.5|3480|3475.5|3482|3477.5|3479.5|3475.5|0
1614005700000|2021-02-22 14:55:00|3479.5|3476|3476.5|3472.5|3480.5|3476|3475.5|3471.5|0
1614006000000|2021-02-22 15:00:00|3477.5|3473|3478.5|3473.5|3480|3476|3477|3473|0
1614006300000|2021-02-22 15:05:00|3478|3474|3473|3469|3479|3474.5|3471.5|3467.5|0
1614006600000|2021-02-22 15:10:00|3473.5|3469.5|3475.5|3471.5|3476|3472|3473|3469|0
1614006900000|2021-02-22 15:15:00|3474.5|3471|3470.5|3466.5|3475|3471|3470|3465|0
1614007200000|2021-02-22 15:20:00|3471|3467|3467|3463|3471.5|3467|3465.5|3461|4
1614007500000|2021-02-22 15:25:00|3467.5|3463.5|3470.5|3464|3470.5|3465.5|3467|3462.5|0
1614007800000|2021-02-22 15:30:00|3470|3463.5|3464|3460|3471|3464|3463.5|3459.5|0
1614008100000|2021-02-22 15:35:00|3464.5|3460.5|3465.5|3461.5|3467|3462.5|3463|3459.5|1
1614008400000|2021-02-22 15:40:00|3466|3461|3467|3463|3467.5|3463|3465.5|3461|0
1614008700000|2021-02-22 15:45:00|3466|3462.5|3464.5|3460|3467|3463|3464|3460|0
1614009000000|2021-02-22 15:50:00|3464|3459.5|3460|3456|3464|3459.5|3460|3456|5
1614009300000|2021-02-22 15:55:00|3460.5|3455.5|3460.5|3456.5|3462|3458|3460|3455.5|1
1614009600000|2021-02-22 16:00:00|3461|3457|3458|3454|3462|3457.5|3458|3454|0
1614009900000|2021-02-22 16:05:00|3457|3453.5|3460.5|3456|3460.5|3456|3457|3453|2
1614010200000|2021-02-22 16:10:00|3460|3456.5|3462|3458|3462.5|3458|3459|3455|0
1614010500000|2021-02-22 16:15:00|3462.5|3457.5|3462|3458|3462.5|3458|3461|3457|0
1614010800000|2021-02-22 16:20:00|3462.5|3457.5|3462.5|3458.5|3463|3459|3461.5|3457.5|2
1614011100000|2021-02-22 16:25:00|3463|3459|3468.5|3449|3469.5|3460|3461.5|3413|2
1614011400000|2021-02-22 16:30:00|3467.5|3450|3462.5|3455|3467.5|3458.5|3460|3444|2
1614011700000|2021-02-22 16:35:00|3463|3455.5|3468.5|3445|3476|3456|3463|3442.5|0
1614012000000|2021-02-22 16:40:00|3476.5|3463|3483|3458|3513.5|3463|3476.5|3458|0
1614012300000|2021-02-22 16:45:00|3490||3482||3490||3482||0
1614012900000|2021-02-22 16:55:00|3489.5||3481.5||3489.5||3481.5||0
1614013200000|2021-02-22 17:00:00|3513.5||3481||3513.5||3481||0
1614013800000|2021-02-22 17:10:00|3488.5||3480||3513.5||3480||0
1614014100000|2021-02-22 17:15:00||3441||3459.5||3459.5||3441|0
1614014400000|2021-02-22 17:20:00|3487.5|3441.5|3479.5|3459.5|3487.5|3459.5|3479.5|3441|0
1614014700000|2021-02-22 17:25:00|3513.5|3458|3479|3458|3513.5|3458|3479|3458|0
1614015600000|2021-02-22 17:40:00|3513.5||3478.5||3513.5||3478.5||0
1614015900000|2021-02-22 17:45:00|3478||3478||3478||3478||0
1614016200000|2021-02-22 17:50:00|3485.5||3477.5||3485.5||3477.5||0
1614017400000|2021-02-22 18:10:00|3485||3477||3485||3477||0
1614018000000|2021-02-22 18:20:00|3484.5||3477.5||3513.5||3477.5||0
1614018300000|2021-02-22 18:25:00||3460||3460||3460||3460|0
1614018600000|2021-02-22 18:30:00|3485||3479||3515.5||3479||0
1614018900000|2021-02-22 18:35:00|3515.5||3480||3515.5||3480||0
1614020700000|2021-02-22 19:05:00|3515.5||3479||3515.5||3479||0
1614021300000|2021-02-22 19:15:00|3487||3478.5||3487||3478.5||0
1614022500000|2021-02-22 19:35:00|3486||3500||3515.5||3479.5||0
1614022800000|2021-02-22 19:40:00|3507.5||3499.5||3507.5||3499.5||0
1614025800000|2021-02-22 20:30:00|3515.5||3499||3515.5||3499||0
1614026100000|2021-02-22 20:35:00|3506.5||3470.5||3506.5||3470.5||2
1614026400000|2021-02-22 20:40:00|3515.5||3471.5||3515.5||3469.5||0
1614027000000|2021-02-22 20:50:00|3469||3471||3476||3469||2
1614027300000|2021-02-22 20:55:00|3502.5|3428|3472.5|3428.5|3509.5|3435|3467.5|3413|1
1614063600000|2021-02-23 07:00:00|3493|3445|3492.5|3406.5|3493|3446.5|3462|3406|0
1614063900000|2021-02-23 07:05:00|3492|3407|3491.5|3407.5|3492|3408|3491.5|3407|0
1614064800000|2021-02-23 07:20:00||3408||3407.5||3408||3407.5|0
1614065700000|2021-02-23 07:35:00||3409.5||3450||3450||3407.5|0
1614066000000|2021-02-23 07:40:00||3450.5||3459||3459||3450.5|0
1614066900000|2021-02-23 07:55:00|3491||3484||3491||3484||0
1614067200000|2021-02-23 08:00:00|3483.5|3426|3454.5|3439|3483.5|3446.5|3454.5|3424.5|8
1614067500000|2021-02-23 08:05:00|3459|3439.5|3441.5|3437|3459|3451|3439|3425|1
1614067800000|2021-02-23 08:10:00|3442|3437.5|3437|3432.5|3443|3438.5|3437|3432.5|0
1614068100000|2021-02-23 08:15:00|3436.5|3432|3416|3411.5|3437|3432|3416|3405.5|6
1614068400000|2021-02-23 08:20:00|3415.5|3411|3419|3414|3444|3417|3415|3405.5|12
1614068700000|2021-02-23 08:25:00|3418.5|3413.5|3407|3402.5|3420.5|3416|3407|3402.5|8
1614069000000|2021-02-23 08:30:00|3407.5|3403|3399|3394.5|3407.5|3403|3398.5|3394|1
1614069300000|2021-02-23 08:35:00|3398.5|3394|3401|3396.5|3401.5|3397|3395|3391|0
1614069600000|2021-02-23 08:40:00|3400.5|3396|3398|3393|3402.5|3398|3395|3391|0
1614069900000|2021-02-23 08:45:00|3397.5|3392.5|3392|3379.5|3397.5|3392.5|3391.5|3379|1
1614070200000|2021-02-23 08:50:00|3392.5|3379|3390|3386|3392.5|3386|3389|3375.5|0
1614070500000|2021-02-23 08:55:00|3389.5|3386.5|3387|3380.5|3389.5|3386.5|3385.5|3376|1
1614070800000|2021-02-23 09:00:00|3386.5|3380|3375|3371|3386.5|3380|3375|3371|1
1614071100000|2021-02-23 09:05:00|3375.5|3371.5|3373.5|3359|3389.5|3372.5|3371.5|3357.5|1
1614071400000|2021-02-23 09:10:00|3376.5|3359.5|3368|3364.5|3378.5|3369.5|3368|3359.5|5
1614071700000|2021-02-23 09:15:00|3368.5|3364|3360|3356|3368.5|3364|3360|3355.5|5
1614072000000|2021-02-23 09:20:00|3360.5|3355.5|3359|3354.5|3360.5|3356.5|3357|3353|1
1614072300000|2021-02-23 09:25:00|3358.5|3354|3349|3342.5|3358.5|3354.5|3349|3340.5|6
1614072600000|2021-02-23 09:30:00|3349.5|3343|3338|3331|3350.5|3343|3336|3329.5|1
1614072900000|2021-02-23 09:35:00|3337|3330.5|3342.5|3338.5|3345|3341|3335.5|3327.5|3
1614073200000|2021-02-23 09:40:00|3342|3339|3344|3328|3345|3339|3340|3326|2
1614073500000|2021-02-23 09:45:00|3344.5|3328.5|3336|3331.5|3344.5|3335|3333|3326|17
1614073800000|2021-02-23 09:50:00|3335|3331|3336|3332|3338|3334|3334|3330|0
1614074100000|2021-02-23 09:55:00|3336.5|3331.5|3328|3323.5|3336.5|3332.5|3328|3323.5|5
1614074400000|2021-02-23 10:00:00|3327|3323|3327|3323.5|3330.5|3324.5|3327|3319|0
1614074700000|2021-02-23 10:05:00|3326.5|3323|3324|3321.5|3331|3325.5|3324|3320.5|6
1614075000000|2021-02-23 10:10:00|3325.5|3322|3319.5|3315|3327|3322|3319.5|3301.5|2
1614075300000|2021-02-23 10:15:00|3319|3315.5|3318.5|3314.5|3324.5|3317|3318.5|3303|3
1614075600000|2021-02-23 10:20:00|3317.5|3314|3318.5|3301.5|3319.5|3315.5|3313.5|3301|5
1614075900000|2021-02-23 10:25:00|3318|3301|3307.5|3304|3318|3305.5|3305.5|3294|2
1614076200000|2021-02-23 10:30:00|3307|3303.5|3307|3290|3308.5|3304.5|3302|3290|3
1614076500000|2021-02-23 10:35:00|3306.5|3289.5|3306.5|3302|3317|3302.5|3304.5|3288.5|9
1614076800000|2021-02-23 10:40:00|3306|3301.5|3302.5|3290|3306.5|3302|3302|3289.5|0
1614077100000|2021-02-23 10:45:00|3302|3290.5|3311|3306.5|3318.5|3307.5|3301.5|3284|3
1614077400000|2021-02-23 10:50:00|3310|3307|3323.5|3321|3325|3321|3310|3297|1
1614077700000|2021-02-23 10:55:00|3324|3320.5|3331.5|3327|3331.5|3327|3321.5|3317.5|16
1614078000000|2021-02-23 11:00:00|3331|3326.5|3327|3322.5|3334|3329|3325.5|3314.5|1
1614078300000|2021-02-23 11:05:00|3327.5|3323|3339|3335|3339|3335|3327|3323|8
1614078600000|2021-02-23 11:10:00|3338.5|3335.5|3338.5|3334.5|3342.5|3338|3337|3333|1
1614078900000|2021-02-23 11:15:00|3339|3335|3332|3327.5|3339|3335.5|3331|3327|0
1614079200000|2021-02-23 11:20:00|3331|3327|3334|3330|3335.5|3331|3330.5|3326.5|0
1614079500000|2021-02-23 11:25:00|3333|3329.5|3336|3332|3339|3334.5|3333|3328.5|0
1614079800000|2021-02-23 11:30:00|3335.5|3331.5|3337.5|3334|3338|3334|3334|3330|0
1614080100000|2021-02-23 11:35:00|3338|3333.5|3345.5|3327.5|3357.5|3338.5|3337.5|3327|5
1614080400000|2021-02-23 11:40:00|3345|3328|3339.5|3335.5|3357|3337.5|3339|3328|0
1614080700000|2021-02-23 11:45:00|3340|3336|3338.5|3334.5|3342.5|3338|3338.5|3334|2
1614081000000|2021-02-23 11:50:00|3338|3334|3339|3335|3342|3338|3338|3334|0
1614081300000|2021-02-23 11:55:00|3339.5|3334.5|3338|3334|3340.5|3336.5|3336.5|3333|6
1614081600000|2021-02-23 12:00:00|3338.5|3332.5|3338.5|3314.5|3357.5|3337|3336.5|3304.5|0
1614081900000|2021-02-23 12:05:00|3337.5|3315|3339.5|3335.5|3352.5|3335.5|3336|3315|0
1614082200000|2021-02-23 12:10:00|3340|3336|3345.5|3341.5|3345.5|3341.5|3340|3335.5|0
1614082500000|2021-02-23 12:15:00|3346|3342|3346.5|3342.5|3348|3343.5|3344|3340|0
1614082800000|2021-02-23 12:20:00|3347|3343|3350.5|3346.5|3350.5|3346.5|3347|3343|6
1614083100000|2021-02-23 12:25:00|3351|3347|3350|3346|3351|3347|3349.5|3345.5|1
1614083400000|2021-02-23 12:30:00|3350.5|3346.5|3350|3346.5|3353|3348.5|3350|3346|0
1614083700000|2021-02-23 12:35:00|3350.5|3346|3349.5|3345|3352.5|3347.5|3348.5|3344.5|0
1614084000000|2021-02-23 12:40:00|3350|3345.5|3350|3346|3350.5|3346.5|3349.5|3345|0
1614084300000|2021-02-23 12:45:00|3349.5|3344|3350.5|3347|3351|3347|3348|3344|9
1614084600000|2021-02-23 12:50:00|3351|3346.5|3352.5|3348|3352.5|3348|3350|3346.5|0
1614084900000|2021-02-23 12:55:00|3352|3348.5|3352|3348|3352.5|3348.5|3351|3347.5|3
1614085200000|2021-02-23 13:00:00|3351.5|3347|3351.5|3347.5|3352.5|3348.5|3351|3347|0
1614085500000|2021-02-23 13:05:00|3352|3348|3353|3349|3354.5|3351|3352|3347.5|1
1614085800000|2021-02-23 13:10:00|3353.5|3349.5|3351|3347|3353.5|3349.5|3350|3346|1
1614086100000|2021-02-23 13:15:00|3350.5|3346.5|3352.5|3348.5|3353|3348.5|3350|3346|0
1614086400000|2021-02-23 13:20:00|3352|3348|3353.5|3349|3353.5|3349.5|3352|3348|0
1614086700000|2021-02-23 13:25:00|3354|3350|3355|3351|3357.5|3353.5|3353.5|3349.5|0
1614087000000|2021-02-23 13:30:00|3354.5|3350.5|3353.5|3349.5|3355|3351|3353.5|3349.5|1
1614087300000|2021-02-23 13:35:00|3353|3349|3349|3345|3353.5|3349.5|3348.5|3344.5|0
1614087600000|2021-02-23 13:40:00|3348.5|3344.5|3347|3343.5|3349|3345|3346|3341.5|0
1614087900000|2021-02-23 13:45:00|3347.5|3343|3347.5|3343|3348|3344|3346.5|3342|5
1614088200000|2021-02-23 13:50:00|3348|3343.5|3351|3347|3351|3347|3347.5|3343.5|0
1614088500000|2021-02-23 13:55:00|3351.5|3346.5|3352|3342.5|3352.5|3347|3349|3342|1
1614088800000|2021-02-23 14:00:00|3353|3343|3346|3343.5|3353|3346|3346|3343|7
1614089100000|2021-02-23 14:05:00|3348|3343|3348|3343.5|3348.5|3344.5|3347.5|3343|7
1614089400000|2021-02-23 14:10:00|3347|3343|3345|3341|3347|3343|3343.5|3339.5|0
1614089700000|2021-02-23 14:15:00|3345.5|3341.5|3346.5|3342.5|3349.5|3345|3345|3341.5|0
1614090000000|2021-02-23 14:20:00|3347|3343|3348.5|3344|3349|3345|3347|3343|0
1614090300000|2021-02-23 14:25:00|3348|3344.5|3349|3344.5|3350|3346.5|3348|3344|0
1614090600000|2021-02-23 14:30:00|3349.5|3345|3345.5|3341.5|3350.5|3346|3345.5|3341|1
1614090900000|2021-02-23 14:35:00|3345|3341|3338.5|3334|3348|3344|3338.5|3334|0
1614091200000|2021-02-23 14:40:00|3338|3334.5|3337|3332.5|3340|3336|3335|3331|0
1614091500000|2021-02-23 14:45:00|3336.5|3331.5|3332|3327.5|3336.5|3331.5|3330.5|3326.5|0
1614091800000|2021-02-23 14:50:00|3331.5|3328|3337|3333|3338|3334|3329.5|3325.5|0
1614092100000|2021-02-23 14:55:00|3336|3332.5|3341.5|3335.5|3343.5|3336.5|3335|3331|0
1614092400000|2021-02-23 15:00:00|3343.5|3336.5|3347|3343|3347|3343.5|3340|3335|1
1614092700000|2021-02-23 15:05:00|3346.5|3343.5|3358|3354|3360|3355.5|3346|3342|0
1614093000000|2021-02-23 15:10:00|3358.5|3353.5|3354.5|3350.5|3359|3354.5|3354.5|3350.5|6
1614093300000|2021-02-23 15:15:00|3353.5|3350|3350|3346|3353.5|3350|3348|3344|0
1614093600000|2021-02-23 15:20:00|3350.5|3345.5|3356.5|3352.5|3357|3352.5|3348.5|3344.5|0
1614093900000|2021-02-23 15:25:00|3357|3352|3359|3355|3359.5|3355|3354.5|3350.5|0
1614094200000|2021-02-23 15:30:00|3359.5|3354.5|3361.5|3357.5|3363.5|3359|3357|3353|1
1614094500000|2021-02-23 15:35:00|3362|3358|3359|3355|3362.5|3358|3358|3354|0
1614094800000|2021-02-23 15:40:00|3359.5|3355.5|3364.5|3360.5|3364.5|3360.5|3359|3355.5|0
1614095100000|2021-02-23 15:45:00|3364|3360|3375.5|3357.5|3376.5|3367|3364|3355.5|0
1614095400000|2021-02-23 15:50:00|3375|3358|3374|3370|3375|3370.5|3368|3355|1
1614095700000|2021-02-23 15:55:00|3373.5|3369.5|3370|3366|3374|3370|3368.5|3364|0
1614096000000|2021-02-23 16:00:00|3370.5|3366.5|3372|3367.5|3372|3367.5|3368.5|3364.5|0
1614096300000|2021-02-23 16:05:00|3371.5|3368|3371|3366.5|3372.5|3368.5|3369.5|3365|1
1614096600000|2021-02-23 16:10:00|3371.5|3367|3372.5|3369.5|3374|3369.5|3370|3366.5|11
1614096900000|2021-02-23 16:15:00|3373|3369|3371.5|3367.5|3374.5|3370.5|3371|3366.5|1
1614097200000|2021-02-23 16:20:00|3371|3367|3368.5|3364.5|3371|3367|3368|3364|0
1614097500000|2021-02-23 16:25:00|3368|3364|3368|3364.5|3371|3366.5|3367|3363|15
1614097800000|2021-02-23 16:30:00|3380|3365|3376.5|3361|3380|3366.5|3371|3349.5|5
1614098100000|2021-02-23 16:35:00|3377|3361.5|3389|3353.5|3389.5|3364|3376|3318|0
1614098400000|2021-02-23 16:40:00|3421.5||3387||3421.5||3387||0
1614098700000|2021-02-23 16:45:00|3395||3386.5||3395||3386.5||0
1614099000000|2021-02-23 16:50:00|3386|3353|3385.5|3368.5|3386|3368.5|3385.5|3353|0
1614099300000|2021-02-23 16:55:00|3417.5|3314|3378.5|3346|3417.5|3347|3378.5|3314|1
1614099600000|2021-02-23 17:00:00||3339||3339.5||3339.5||3339|0
1614100500000|2021-02-23 17:15:00|3385.5|3340.5|3380|3341|3385.5|3341|3377.5|3332.5|0
1614100800000|2021-02-23 17:20:00|3387|3341.5|3379.5|3341.5|3387|3341.5|3379.5|3341.5|0
1614101100000|2021-02-23 17:25:00|3381.5|3314|3382.5|3343|3382.5|3343|3381.5|3314|0
1614101400000|2021-02-23 17:30:00|3389.5|3344|3382|3344|3389.5|3344|3382|3344|0
1614102000000|2021-02-23 17:40:00|3381|3336|3381|3344.5|3381|3344.5|3381|3336|0
1614102300000|2021-02-23 17:45:00|3389|3337|3380|3338.5|3389|3338.5|3380|3308.5|0
1614102600000|2021-02-23 17:50:00|3379.5|3311.5|3379.5|3339|3379.5|3339|3379.5|3311.5|0
1614102900000|2021-02-23 17:55:00|3379|3311.5|3378|3341|3386.5|3341|3378|3311.5|0
1614103500000|2021-02-23 18:05:00|3413.5|3341.5|3378.5|3342|3413.5|3342|3377.5|3341.5|0
1614103800000|2021-02-23 18:10:00|3385.5||3385||3385.5||3385||0
1614104100000|2021-02-23 18:15:00|3384.5|3315.5|3384|3343|3418|3343|3384|3315.5|0
1614104700000|2021-02-23 18:25:00|3391.5|3343.5|3390|3344|3391.5|3344|3390|3336|0
1614105900000|2021-02-23 18:45:00|3417.5|3344.5|3389.5|3344.5|3417.5|3344.5|3389.5|3344.5|0
1614106200000|2021-02-23 18:50:00|3417.5|3345.5|3387.5|3346.5|3417.5|3346.5|3387.5|3338.5|0
1614106500000|2021-02-23 18:55:00|3395|3347|3386.5|3347.5|3422.5|3347.5|3386.5|3347|0
1614107100000|2021-02-23 19:05:00|3386|3340|3385.5|3319.5|3422.5|3340.5|3385.5|3319.5|0
1614107400000|2021-02-23 19:10:00|3422.5||3384||3422.5||3384||0
1614107700000|2021-02-23 19:15:00|3383.5|3312.5|3383.5|3319.5|3383.5|3319.5|3383.5|3312.5|0
1614108300000|2021-02-23 19:25:00|3383||3385||3385||3383||0
1614108600000|2021-02-23 19:30:00|3392|3320|3384.5|3320|3392|3320|3384.5|3320|0
1614108900000|2021-02-23 19:35:00|3392|3313|3383.5|3335|3392|3348|3383.5|3313|0
1614109200000|2021-02-23 19:40:00|3383|3318|3383|3335.5|3383|3335.5|3383|3318|0
1614109500000|2021-02-23 19:45:00|3382.5||3383||3383||3382.5||0
1614109800000|2021-02-23 19:50:00|3390||3385.5||3427||3385.5||0
1614110100000|2021-02-23 19:55:00|3385|3323|3392|3336.5|3392.5|3336.5|3385|3323|0
1614110700000|2021-02-23 20:05:00|3391.5|3325|3391.5|3337|3391.5|3337|3391.5|3325|0
1614111000000|2021-02-23 20:10:00|3391|3329.5|3392|3338.5|3433|3338.5|3391|3329.5|0
1614111300000|2021-02-23 20:15:00|3399.5|3331.5|3397.5|3375|3399.5|3375|3397.5|3325|0
1614111600000|2021-02-23 20:20:00|3433||3397||3433||3397||0
1614111900000|2021-02-23 20:25:00|3433||3395.5||3433||3395.5||0
1614112200000|2021-02-23 20:30:00|3403||3394.5||3433||3394.5||0
1614112800000|2021-02-23 20:40:00|3402||3391.5||3402||3391||0
1614113100000|2021-02-23 20:45:00|3398.5||3393||3398.5||3393||0
1614113400000|2021-02-23 20:50:00|3433||3392||3433||3392||0
1614113700000|2021-02-23 20:55:00|3430.5||3386.5||3430.5||3386.5||0
1614150000000|2021-02-24 07:00:00|3386.5|3332|3408|3309|3413.5|3335|3385|3308|0
1614150300000|2021-02-24 07:05:00|3407.5||3407.5||3407.5||3407.5||0
1614150900000|2021-02-24 07:15:00||3357||3358||3358||3357|0
1614151200000|2021-02-24 07:20:00|3407|3358.5|3406.5|3359.5|3407|3359.5|3406.5|3358.5|0
1614151500000|2021-02-24 07:25:00||3361.5||3361.5||3361.5||3361.5|0
1614152100000|2021-02-24 07:35:00||3362||3364||3364||3362|0
1614153300000|2021-02-24 07:55:00|3406|3348.5|3384|3367.5|3406|3367.5|3384|3316|0
1614153600000|2021-02-24 08:00:00|3383|3330.5|3384.5|3380|3386|3381.5|3373.5|3330.5|3
1614153900000|2021-02-24 08:05:00|3385|3380.5|3387|3382.5|3389.5|3385.5|3383.5|3378.5|0
1614154200000|2021-02-24 08:10:00|3386.5|3382|3385.5|3381|3387.5|3383|3380|3375.5|0
1614154500000|2021-02-24 08:15:00|3386|3381.5|3394|3389.5|3394|3389.5|3385.5|3381|0
1614154800000|2021-02-24 08:20:00|3394.5|3390|3393|3388.5|3395.5|3390.5|3390.5|3386|0
1614155100000|2021-02-24 08:25:00|3392.5|3388|3395.4|3390.9|3398.4|3393.9|3392.5|3388|0
1614155400000|2021-02-24 08:30:00|3395.9|3391.4|3396.4|3392.4|3396.4|3392.4|3393.9|3388.9|11
1614155700000|2021-02-24 08:35:00|3395.9|3392.9|3388.4|3384.4|3395.9|3392.9|3388.4|3383.9|2
1614156000000|2021-02-24 08:40:00|3387.4|3383.9|3388.4|3383.9|3388.9|3384.4|3386.9|3382.4|0
1614156300000|2021-02-24 08:45:00|3388.9|3384.4|3386.9|3382.9|3389.4|3385.4|3385.9|3381.4|0
1614156600000|2021-02-24 08:50:00|3387.4|3382.4|3386.4|3382.4|3387.4|3382.9|3384.4|3379.9|0
1614156900000|2021-02-24 08:55:00|3386.9|3382.9|3391.4|3386.9|3391.4|3387.4|3386.9|3382.4|0
1614157200000|2021-02-24 09:00:00|3390.4|3387.4|3384.4|3380.4|3390.9|3387.4|3384.4|3380.4|2
1614157500000|2021-02-24 09:05:00|3383.4|3379.9|3379.9|3375.4|3383.9|3379.9|3379.9|3375.4|2
1614157800000|2021-02-24 09:10:00|3378.9|3375.9|3378.4|3374.4|3379.9|3375.9|3377.9|3373.9|2
1614158100000|2021-02-24 09:15:00|3378.9|3374.9|3383.9|3379.4|3383.9|3379.4|3378.9|3374.9|0
1614158400000|2021-02-24 09:20:00|3384.4|3379.9|3383.9|3379.9|3384.9|3380.9|3383.4|3378.9|0
1614158700000|2021-02-24 09:25:00|3384.4|3380.4|3384.4|3380.4|3385.9|3381.4|3383.9|3380.4|0
1614159000000|2021-02-24 09:30:00|3383.4|3379.9|3386.4|3381.9|3386.4|3382.4|3383.4|3378.9|0
1614159300000|2021-02-24 09:35:00|3385.9|3381.4|3383.9|3379.9|3385.9|3381.9|3382.9|3378.9|0
1614159600000|2021-02-24 09:40:00|3382.9|3379.4|3383.4|3378.9|3384.4|3379.4|3381.4|3377.4|0
1614159900000|2021-02-24 09:45:00|3383.9|3379.4|3383.4|3378.9|3384.4|3380.4|3382.4|3378.4|0
1614160200000|2021-02-24 09:50:00|3382.9|3378.4|3384.4|3379.9|3384.9|3380.4|3382.4|3378.4|0
1614160500000|2021-02-24 09:55:00|3383.4|3380.4|3386.4|3382.4|3386.9|3382.9|3383.4|3379.4|0
1614160800000|2021-02-24 10:00:00|3386.9|3382.9|3392.4|3387.9|3392.9|3388.9|3386.9|3382.9|0
1614161100000|2021-02-24 10:05:00|3391.4|3388.4|3394.4|3389.9|3394.9|3390.4|3391.4|3387.4|0
1614161400000|2021-02-24 10:10:00|3394.9|3390.4|3394.4|3390.4|3394.9|3390.9|3393.4|3388.9|0
1614161700000|2021-02-24 10:15:00|3394.9|3390.9|3397.4|3393.4|3398.9|3394.4|3394.9|3390.9|0
1614162000000|2021-02-24 10:20:00|3397.9|3392.9|3393.9|3389.4|3397.9|3392.9|3393.9|3389.4|0
1614162300000|2021-02-24 10:25:00|3393.4|3389.9|3391.9|3387.4|3394.4|3390.4|3390.9|3386.9|0
1614162600000|2021-02-24 10:30:00|3390.9|3386.9|3394.9|3391.9|3394.9|3391.9|3390.9|3386.4|0
1614162900000|2021-02-24 10:35:00|3395.4|3390.4|3395.4|3391.4|3396.4|3392.4|3394.4|3390.4|4
1614163200000|2021-02-24 10:40:00|3394.9|3390.9|3395.9|3391.4|3395.9|3391.4|3394.4|3390.4|0
1614163500000|2021-02-24 10:45:00|3395.4|3391.9|3396.9|3392.9|3397.4|3393.4|3395.4|3391.4|0
1614163800000|2021-02-24 10:50:00|3396.4|3392.4|3394.9|3390.9|3396.9|3392.9|3394.9|3390.9|7
1614164100000|2021-02-24 10:55:00|3395.4|3390.4|3394.4|3390.4|3395.4|3391.4|3394.4|3389.9|0
1614164400000|2021-02-24 11:00:00|3394.9|3389.9|3393.9|3389.4|3395.9|3391.9|3393.4|3388.9|0
1614164700000|2021-02-24 11:05:00|3393.4|3389.9|3389.9|3386.4|3393.4|3389.9|3389.9|3385.9|0
1614165000000|2021-02-24 11:10:00|3390.4|3386.9|3388.4|3384.4|3390.9|3386.9|3388.4|3384.4|0
1614165300000|2021-02-24 11:15:00|3388.9|3384.9|3386.9|3383.4|3388.9|3384.9|3386.4|3382.4|0
1614165600000|2021-02-24 11:20:00|3387.4|3381.9|3384.9|3380.9|3387.4|3381.9|3383.9|3379.4|1
1614165900000|2021-02-24 11:25:00|3384.4|3380.4|3383.4|3379.4|3384.4|3380.9|3383.4|3379.4|0
1614166200000|2021-02-24 11:30:00|3382.9|3378.9|3380.9|3376.9|3382.9|3378.9|3380.9|3376.4|0
1614166500000|2021-02-24 11:35:00|3380.4|3376.4|3379.4|3374.9|3380.9|3376.4|3378.4|3374.4|0
1614166800000|2021-02-24 11:40:00|3378.9|3375.4|3381.9|3377.4|3382.9|3378.9|3378.9|3375.4|5
1614167100000|2021-02-24 11:45:00|3381.4|3377.9|3382.9|3378.4|3383.4|3378.9|3380.9|3376.9|0
1614167400000|2021-02-24 11:50:00|3382.4|3378.9|3384.9|3380.9|3385.4|3380.9|3382.4|3377.9|0
1614167700000|2021-02-24 11:55:00|3385.4|3380.4|3382.4|3377.9|3385.4|3380.9|3381.4|3377.9|0
1614168000000|2021-02-24 12:00:00|3385.4|3362.4|3385.4|3379.9|3435.4|3379.9|3385.4|3335.4|0
1614168300000|2021-02-24 12:05:00|3384.9|3379.4|3387.4|3383.9|3387.9|3383.9|3384.9|3379.4|0
1614168600000|2021-02-24 12:10:00|3387.9|3384.4|3390.4|3386.4|3391.9|3387.9|3387.9|3383.9|0
1614168900000|2021-02-24 12:15:00|3389.9|3385.9|3390.4|3386.4|3390.9|3386.9|3389.4|3385.4|0
1614169200000|2021-02-24 12:20:00|3389.9|3385.9|3389.9|3385.9|3390.9|3386.9|3389.4|3385.4|5
1614169500000|2021-02-24 12:25:00|3390.4|3385.4|3393.4|3389.4|3393.4|3389.4|3390.4|3385.4|0
1614169800000|2021-02-24 12:30:00|3392.9|3388.9|3392.9|3388.9|3393.9|3389.4|3391.9|3387.9|10
1614170100000|2021-02-24 12:35:00|3393.4|3389.4|3394.4|3390.4|3394.9|3390.4|3393.4|3388.9|0
1614170400000|2021-02-24 12:40:00|3394.9|3390.9|3396.4|3392.9|3396.4|3392.9|3394.4|3390.4|0
1614170700000|2021-02-24 12:45:00|3396.9|3393.4|3399.4|3395.4|3399.4|3395.4|3396.9|3393.4|0
1614171000000|2021-02-24 12:50:00|3398.9|3394.9|3399.9|3395.9|3400.4|3396.4|3397.9|3393.4|0
1614171300000|2021-02-24 12:55:00|3400.4|3396.4|3398.4|3393.9|3400.9|3396.9|3397.9|3393.4|0
1614171600000|2021-02-24 13:00:00|3397.9|3394.4|3398.4|3394.9|3399.4|3394.9|3397.9|3393.9|0
1614171900000|2021-02-24 13:05:00|3398.9|3394.4|3400.4|3396.4|3401.9|3397.9|3398.9|3394.4|2
1614172200000|2021-02-24 13:10:00|3399.9|3395.9|3397.9|3393.9|3400.9|3397.4|3397.9|3393.4|0
1614172500000|2021-02-24 13:15:00|3398.4|3393.4|3397.4|3393.4|3398.4|3394.4|3396.9|3392.9|0
1614172800000|2021-02-24 13:20:00|3396.9|3392.9|3395.9|3392.4|3398.4|3393.9|3395.9|3391.4|0
1614173100000|2021-02-24 13:25:00|3395.4|3391.9|3393.9|3390.4|3395.4|3391.9|3393.9|3389.9|0
1614173400000|2021-02-24 13:30:00|3394.4|3389.9|3392.4|3388.4|3394.4|3389.9|3390.9|3386.9|1
1614173700000|2021-02-24 13:35:00|3391.9|3387.9|3392.4|3387.9|3392.9|3388.9|3391.9|3387.4|0
1614174000000|2021-02-24 13:40:00|3391.9|3387.4|3389.4|3385.4|3391.9|3387.9|3389.4|3384.9|0
1614174300000|2021-02-24 13:45:00|3388.9|3384.9|3383.4|3378.9|3388.9|3385.4|3383.4|3378.9|0
1614174600000|2021-02-24 13:50:00|3383.9|3379.4|3380.9|3376.9|3383.9|3379.4|3380.4|3375.9|0
1614174900000|2021-02-24 13:55:00|3381.4|3376.4|3379.4|3374.9|3381.4|3376.9|3375.9|3371.9|1
1614175200000|2021-02-24 14:00:00|3378.9|3374.4|3377.4|3372.9|3378.9|3374.9|3373.9|3369.4|0
1614175500000|2021-02-24 14:05:00|3376.9|3373.4|3377.4|3373.4|3378.4|3374.4|3375.9|3371.4|3
1614175800000|2021-02-24 14:10:00|3377.9|3373.9|3375.9|3371.4|3377.9|3373.9|3374.9|3370.4|0
1614176100000|2021-02-24 14:15:00|3375.4|3371.9|3373.9|3369.9|3376.4|3372.4|3373.9|3369.9|0
1614176400000|2021-02-24 14:20:00|3373.4|3369.4|3374.9|3370.9|3375.4|3371.4|3372.4|3367.9|0
1614176700000|2021-02-24 14:25:00|3374.4|3370.4|3373.9|3369.4|3374.9|3370.9|3372.9|3368.9|0
1614177000000|2021-02-24 14:30:00|3374.4|3369.9|3372.4|3368.4|3377.4|3372.9|3371.9|3367.4|0
1614177300000|2021-02-24 14:35:00|3371.9|3367.9|3372.9|3368.9|3372.9|3368.9|3364.4|3360.4|3
1614177600000|2021-02-24 14:40:00|3373.4|3369.4|3367.9|3363.4|3373.4|3369.4|3367.4|3362.9|0
1614177900000|2021-02-24 14:45:00|3367.4|3362.9|3369.9|3365.9|3372.4|3368.4|3366.9|3362.4|0
1614178200000|2021-02-24 14:50:00|3369.4|3365.4|3362.4|3358.4|3369.4|3365.4|3361.4|3357.4|0
1614178500000|2021-02-24 14:55:00|3362.9|3358.9|3359.4|3352.4|3366.4|3362.4|3358.9|3351.9|0
1614178800000|2021-02-24 15:00:00|3358.9|3351.9|3355.4|3351.4|3361.9|3357.9|3354.9|3350.9|6
1614179100000|2021-02-24 15:05:00|3354.9|3351.9|3348.9|3346.4|3354.9|3351.9|3348.9|3346.4|56
1614179400000|2021-02-24 15:10:00|3350.9|3345.9|3355.4|3350.9|3355.9|3351.4|3350.9|3345.4|45
1614179700000|2021-02-24 15:15:00|3354.9|3351.4|3360.4|3356.4|3360.9|3356.4|3354.9|3351.4|2
1614180000000|2021-02-24 15:20:00|3359.9|3355.9|3363.9|3359.9|3364.4|3359.9|3359.9|3355.9|0
1614180300000|2021-02-24 15:25:00|3363.4|3359.4|3362.4|3358.4|3364.9|3360.4|3362.4|3358.4|0
1614180600000|2021-02-24 15:30:00|3362.9|3357.9|3361.4|3357.9|3362.9|3358.9|3359.9|3356.9|24
1614180900000|2021-02-24 15:35:00|3360.9|3357.4|3356.9|3353.9|3361.4|3358.4|3356.4|3353.4|30
1614181200000|2021-02-24 15:40:00|3356.4|3354.4|3358.9|3355.4|3360.4|3355.9|3356.4|3353.4|31
1614181500000|2021-02-24 15:45:00|3358.4|3355.9|3362.4|3359.4|3363.4|3359.4|3358.4|3354.9|47
1614181800000|2021-02-24 15:50:00|3363.4|3358.9|3361.9|3357.9|3363.4|3358.9|3358.9|3355.9|49
1614182100000|2021-02-24 15:55:00|3362.4|3358.4|3367.4|3363.9|3368.4|3364.4|3362.4|3357.9|3
1614182400000|2021-02-24 16:00:00|3367.9|3364.9|3368.4|3363.9|3368.9|3365.9|3366.9|3362.4|3
1614182700000|2021-02-24 16:05:00|3368.9|3364.4|3367.4|3362.9|3368.9|3364.9|3366.4|3361.9|0
1614183000000|2021-02-24 16:10:00|3367.9|3363.4|3369.9|3366.4|3370.9|3366.4|3367.4|3362.9|0
1614183300000|2021-02-24 16:15:00|3370.4|3366.9|3372.4|3367.9|3372.4|3369.4|3370.4|3366.9|15
1614183600000|2021-02-24 16:20:00|3372.9|3368.9|3372.9|3368.4|3372.9|3368.9|3370.4|3365.9|1
1614183900000|2021-02-24 16:25:00|3372.4|3367.9|3376.4|3365.9|3377.9|3369.4|3370.4|3365.9|2
1614184200000|2021-02-24 16:30:00|3375.4|3365.4|3373.4|3364.4|3378.4|3368.4|3373.4|3355.4|0
1614184500000|2021-02-24 16:35:00|3373.9|3363.9|3373.9|3358.4|3373.9|3363.9|3373.9|3351.9|0
1614184800000|2021-02-24 16:40:00|3387.9|3351.4|3369.4|3360.9|3388.4|3360.9|3369.4|3334.4|0
1614185400000|2021-02-24 16:50:00|3419.9|3361.4|3369.4|3360.9|3426.9|3361.4|3369.4|3360.9|1
1614186000000|2021-02-24 17:00:00||3361.4||3361.4||3361.4||3361.4|0
1614187200000|2021-02-24 17:20:00|3396.9||3396.9||3396.9||3396.9||1
1614187500000|2021-02-24 17:25:00||3362.9||3362.9||3362.9||3362.9|0
1614187800000|2021-02-24 17:30:00||3363.4||3363.4||3363.4||3363.4|0
1614188100000|2021-02-24 17:35:00|3425.4||3409.4||3425.4||3403.9||0
1614188400000|2021-02-24 17:40:00||3362.9||3362.9||3362.9||3362.9|0
1614188700000|2021-02-24 17:45:00|3423.9||3408.9||3423.9||3408.9||0
1614189000000|2021-02-24 17:50:00|3416.4||3390.4||3423.9||3390.4||0
1614189600000|2021-02-24 18:00:00|3419.4||3389.4||3419.4||3389.4||0
1614189900000|2021-02-24 18:05:00|3421.4||3389.9||3421.4||3388.9||0
1614190200000|2021-02-24 18:10:00|3421.4||3395.9||3421.4||3389.4||0
1614190500000|2021-02-24 18:15:00|3403.4||3394.9||3403.4||3394.9||0
1614191100000|2021-02-24 18:25:00|3426.4|3363.4|3395.9|3363.4|3426.4|3363.4|3395.9|3363.4|0
1614191700000|2021-02-24 18:35:00|3403.4||3402.9||3403.4||3402.9||0
1614192300000|2021-02-24 18:45:00|3402.4|3356.4|3401.9|3364.4|3409.9|3364.4|3401.9|3356.4|0
1614192600000|2021-02-24 18:50:00|3401.4|3323.4|3400.9|3363.9|3408.9|3364.9|3400.9|3323.4|0
1614192900000|2021-02-24 18:55:00|3400.4|3356.9|3400.4|3364.4|3400.4|3364.4|3400.4|3356.9|0
1614193800000|2021-02-24 19:10:00|3399.9|3323.4|3395.4|3363.4|3403.9|3364.4|3389.4|3323.4|0
1614194100000|2021-02-24 19:15:00|3402.9|3363.9|3396.4|3364.4|3425.4|3364.4|3396.4|3363.9|0
1614194400000|2021-02-24 19:20:00||3364.9||3365.4||3365.4||3364.9|0
1614194700000|2021-02-24 19:25:00||3365.9||3365.9||3365.9||3365.9|0
1614196200000|2021-02-24 19:50:00|3425.4||3397.4||3425.4||3397.4||0
1614198000000|2021-02-24 20:20:00|3398.9|3358.9|3399.9|3365.9|3405.9|3365.9|3398.9|3358.9|0
1614198300000|2021-02-24 20:25:00|3406.4|3366.4|3405.9|3367.9|3413.4|3367.9|3405.9|3323.4|0
1614199800000|2021-02-24 20:50:00|3405.4|3360.9|3404.9|3372.9|3405.4|3372.9|3404.9|3360.9|0
1614200100000|2021-02-24 20:55:00|3412.4||3404.4||3412.4||3404.4||0
1614236400000|2021-02-25 07:00:00|3430.9|3359.9|3437.4|3335.9|3514.9|3359.9|3430.9|3334.4|0
1614236700000|2021-02-25 07:05:00||3323.4||3363.4||3363.4||3323.4|0
1614237300000|2021-02-25 07:15:00|3404.9|3363.9|3404.9|3364.4|3404.9|3364.4|3404.9|3363.9|0
1614237900000|2021-02-25 07:25:00||3365.9||3365.9||3365.9||3365.9|0
1614238200000|2021-02-25 07:30:00||3366.4||3366.4||3366.4||3366.4|0
1614239700000|2021-02-25 07:55:00|3444.4|3366.9|3435.4|3384.9|3444.4|3390.9|3435.4|3366.9|0
1614240000000|2021-02-25 08:00:00|3434.4|3384.4|3414.4|3399.9|3456.4|3407.4|3408.9|3378.4|0
1614240300000|2021-02-25 08:05:00|3413.9|3399.4|3392.9|3388.4|3439.4|3399.9|3388.9|3384.4|15
1614240600000|2021-02-25 08:10:00|3393.4|3388.9|3387.4|3383.9|3393.9|3389.4|3383.9|3379.4|5
1614240900000|2021-02-25 08:15:00|3386.9|3381.4|3392.4|3374.4|3396.9|3385.9|3384.9|3374.4|4
1614241200000|2021-02-25 08:20:00|3391.4|3373.9|3395.4|3391.4|3395.4|3391.4|3389.9|3372.9|1
1614241500000|2021-02-25 08:25:00|3395.9|3390.9|3391.9|3387.4|3397.4|3392.9|3390.4|3385.9|2
1614241800000|2021-02-25 08:30:00|3392.4|3386.9|3386.9|3382.4|3392.4|3386.9|3384.9|3380.4|0
1614242100000|2021-02-25 08:35:00|3387.4|3382.9|3393.9|3389.4|3394.4|3389.9|3387.4|3382.9|0
1614242400000|2021-02-25 08:40:00|3393.4|3388.9|3395.4|3390.9|3396.4|3392.9|3392.4|3387.9|1
1614242700000|2021-02-25 08:45:00|3394.9|3390.4|3393.9|3389.9|3397.9|3393.9|3393.9|3389.4|0
1614243000000|2021-02-25 08:50:00|3394.4|3390.4|3394.4|3390.4|3395.4|3390.9|3392.9|3388.4|0
1614243300000|2021-02-25 08:55:00|3393.9|3389.9|3386.9|3382.4|3393.9|3390.4|3386.9|3382.4|0
1614243600000|2021-02-25 09:00:00|3386.4|3381.9|3383.4|3378.9|3386.9|3382.9|3381.9|3377.4|0
1614243900000|2021-02-25 09:05:00|3382.9|3378.4|3385.9|3381.4|3386.4|3381.9|3380.9|3376.9|0
1614244200000|2021-02-25 09:10:00|3386.4|3381.9|3383.4|3378.9|3386.4|3382.4|3383.4|3378.9|0
1614244500000|2021-02-25 09:15:00|3382.4|3378.4|3386.9|3382.9|3386.9|3382.9|3381.4|3376.9|6
1614244800000|2021-02-25 09:20:00|3387.4|3382.4|3388.9|3384.4|3390.4|3385.9|3387.4|3382.4|0
1614245100000|2021-02-25 09:25:00|3389.4|3384.9|3388.9|3384.9|3391.4|3387.9|3387.9|3384.4|1
1614245400000|2021-02-25 09:30:00|3388.4|3384.4|3387.6|3383.6|3389.1|3385.1|3386.6|3382.1|0
1614245700000|2021-02-25 09:35:00|3388.1|3384.1|3390.1|3386.1|3390.6|3386.6|3386.6|3382.1|0
1614246000000|2021-02-25 09:40:00|3389.6|3385.6|3389.6|3386.6|3391.1|3387.1|3389.1|3385.1|2
1614246300000|2021-02-25 09:45:00|3389.1|3384.6|3386.1|3382.1|3389.1|3384.6|3384.1|3380.1|5
1614246600000|2021-02-25 09:50:00|3386.6|3381.6|3381.1|3377.1|3386.6|3382.1|3381.1|3377.1|0
1614246900000|2021-02-25 09:55:00|3381.6|3376.6|3385.1|3380.6|3385.1|3380.6|3380.6|3376.6|0
1614247200000|2021-02-25 10:00:00|3385.6|3381.1|3387.6|3383.1|3387.6|3383.6|3385.1|3381.1|0
1614247500000|2021-02-25 10:05:00|3388.1|3384.1|3383.1|3378.6|3388.1|3384.1|3382.6|3378.6|0
1614247800000|2021-02-25 10:10:00|3383.6|3379.6|3385.1|3380.6|3385.1|3380.6|3381.6|3377.6|0
1614248100000|2021-02-25 10:15:00|3384.6|3381.1|3387.6|3383.1|3388.1|3383.6|3384.6|3381.1|0
1614248400000|2021-02-25 10:20:00|3387.1|3382.6|3388.6|3384.1|3388.6|3384.1|3386.1|3382.1|0
1614248700000|2021-02-25 10:25:00|3389.1|3385.1|3390.1|3385.6|3390.1|3386.1|3388.6|3384.6|0
1614249000000|2021-02-25 10:30:00|3389.6|3386.6|3391.6|3387.6|3391.6|3387.6|3389.6|3385.6|0
1614249300000|2021-02-25 10:35:00|3391.1|3387.1|3396.1|3391.6|3396.6|3393.1|3391.1|3387.1|1
1614249600000|2021-02-25 10:40:00|3396.6|3392.6|3397.1|3392.6|3398.1|3393.6|3396.1|3392.1|0
1614249900000|2021-02-25 10:45:00|3397.6|3393.6|3401.1|3397.1|3401.1|3397.1|3396.6|3392.6|0
1614250200000|2021-02-25 10:50:00|3401.6|3396.6|3399.6|3395.6|3402.1|3397.6|3399.6|3395.6|0
1614250500000|2021-02-25 10:55:00|3399.1|3395.1|3398.1|3393.6|3399.6|3395.1|3398.1|3393.6|0
1614250800000|2021-02-25 11:00:00|3397.6|3393.1|3392.6|3388.6|3397.6|3393.6|3392.6|3388.6|0
1614251100000|2021-02-25 11:05:00|3393.1|3389.6|3392.6|3388.1|3393.6|3389.6|3392.1|3388.1|0
1614251400000|2021-02-25 11:10:00|3392.1|3387.6|3391.6|3387.6|3392.6|3388.1|3391.1|3387.1|0
1614251700000|2021-02-25 11:15:00|3392.1|3387.1|3388.6|3384.6|3392.1|3387.1|3388.6|3384.1|0
1614252000000|2021-02-25 11:20:00|3389.1|3385.1|3386.1|3381.6|3389.6|3385.6|3385.6|3381.6|0
1614252300000|2021-02-25 11:25:00|3385.6|3381.1|3390.6|3381.1|3390.6|3383.1|3385.1|3380.1|0
1614252600000|2021-02-25 11:30:00|3390.1|3380.6|3385.1|3381.1|3390.1|3381.6|3384.6|3378.6|0
1614252900000|2021-02-25 11:35:00|3384.6|3380.6|3382.6|3378.6|3384.6|3380.6|3382.6|3378.1|0
1614253200000|2021-02-25 11:40:00|3382.1|3378.1|3381.1|3377.1|3383.1|3379.1|3381.1|3377.1|0
1614253500000|2021-02-25 11:45:00|3380.6|3376.6|3376.1|3372.1|3381.1|3376.6|3376.1|3372.1|1
1614253800000|2021-02-25 11:50:00|3375.6|3371.6|3380.6|3376.6|3381.6|3377.6|3375.6|3371.6|3
1614254100000|2021-02-25 11:55:00|3381.1|3376.1|3383.6|3379.6|3384.1|3380.1|3380.6|3376.1|0
1614254400000|2021-02-25 12:00:00|3389.1|3379.1|3386.1|3381.6|3389.1|3382.1|3384.1|3370.6|0
1614254700000|2021-02-25 12:05:00|3385.6|3382.1|3385.6|3381.6|3385.6|3382.1|3384.1|3379.6|0
1614255000000|2021-02-25 12:10:00|3386.1|3381.1|3387.1|3383.1|3387.1|3383.1|3385.6|3381.1|0
1614255300000|2021-02-25 12:15:00|3387.6|3382.6|3389.1|3385.1|3390.1|3385.6|3387.1|3382.6|0
1614255600000|2021-02-25 12:20:00|3389.6|3385.6|3386.6|3382.6|3390.1|3385.6|3386.6|3382.6|0
1614255900000|2021-02-25 12:25:00|3387.1|3383.1|3386.1|3382.6|3388.1|3383.6|3385.6|3381.1|0
1614256200000|2021-02-25 12:30:00|3386.6|3382.1|3385.1|3381.1|3386.6|3382.1|3385.1|3381.1|0
1614256500000|2021-02-25 12:35:00|3385.6|3380.6|3385.6|3381.1|3386.1|3381.6|3384.6|3380.1|0
1614256800000|2021-02-25 12:40:00|3385.1|3380.6|3383.1|3375.1|3399.1|3380.6|3380.6|3370.6|0
1614257100000|2021-02-25 12:45:00|3382.6|3374.6|3379.1|3375.1|3382.6|3376.1|3377.1|3372.6|0
1614257400000|2021-02-25 12:50:00|3378.6|3374.6|3379.1|3375.1|3379.6|3375.1|3376.6|3372.1|0
1614257700000|2021-02-25 12:55:00|3378.6|3374.6|3381.1|3377.1|3381.1|3377.1|3378.1|3374.1|0
1614258000000|2021-02-25 13:00:00|3381.6|3376.6|3379.1|3375.1|3381.6|3377.1|3379.1|3374.6|0
1614258300000|2021-02-25 13:05:00|3378.6|3374.6|3381.1|3377.1|3381.1|3377.1|3378.1|3374.1|0
1614258600000|2021-02-25 13:10:00|3380.6|3376.6|3381.6|3377.1|3381.6|3377.6|3380.6|3376.6|0
1614258900000|2021-02-25 13:15:00|3381.1|3376.6|3382.1|3378.1|3382.6|3378.6|3381.1|3376.1|0
1614259200000|2021-02-25 13:20:00|3381.6|3377.6|3382.1|3377.6|3382.6|3377.6|3381.1|3376.6|0
1614259500000|2021-02-25 13:25:00|3382.6|3378.1|3384.6|3374.6|3385.1|3378.6|3381.1|3374.1|0
1614259800000|2021-02-25 13:30:00|3385.1|3375.1|3384.6|3380.1|3385.6|3381.6|3383.6|3375.1|0
1614260100000|2021-02-25 13:35:00|3384.1|3379.6|3389.6|3385.6|3389.6|3385.6|3384.1|3379.6|4
1614260400000|2021-02-25 13:40:00|3390.1|3386.1|3395.1|3385.1|3395.6|3387.1|3389.6|3385.1|0
1614260700000|2021-02-25 13:45:00|3394.6|3384.6|3388.1|3384.1|3394.6|3384.6|3387.6|3382.6|0
1614261000000|2021-02-25 13:50:00|3388.6|3385.1|3390.6|3386.1|3391.1|3387.1|3388.6|3384.6|0
1614261300000|2021-02-25 13:55:00|3390.1|3386.6|3388.6|3384.6|3390.6|3386.6|3388.6|3384.6|0
1614261600000|2021-02-25 14:00:00|3388.1|3384.1|3388.1|3384.1|3389.1|3385.1|3386.6|3382.6|0
1614261900000|2021-02-25 14:05:00|3387.6|3383.6|3382.6|3378.6|3388.1|3383.6|3382.6|3378.1|0
1614262200000|2021-02-25 14:10:00|3383.1|3378.1|3383.1|3379.1|3384.1|3379.1|3383.1|3378.1|0
1614262500000|2021-02-25 14:15:00|3383.6|3378.6|3381.6|3377.6|3384.1|3380.1|3381.6|3377.6|0
1614262800000|2021-02-25 14:20:00|3381.1|3377.1|3381.1|3377.1|3382.1|3378.1|3379.6|3376.6|1
1614263100000|2021-02-25 14:25:00|3380.6|3376.6|3380.1|3375.6|3381.1|3377.1|3378.6|3374.6|0
1614263400000|2021-02-25 14:30:00|3380.6|3376.1|3382.1|3377.6|3382.1|3378.6|3379.6|3375.6|0
1614263700000|2021-02-25 14:35:00|3382.6|3378.1|3384.1|3380.1|3387.1|3383.1|3382.6|3378.1|2
1614264000000|2021-02-25 14:40:00|3384.6|3379.6|3375.1|3371.1|3384.6|3380.1|3375.1|3371.1|0
1614264300000|2021-02-25 14:45:00|3375.6|3371.6|3376.1|3372.1|3378.1|3373.6|3375.6|3371.6|0
1614264600000|2021-02-25 14:50:00|3376.6|3372.6|3373.6|3369.6|3378.6|3374.6|3373.6|3369.1|0
1614264900000|2021-02-25 14:55:00|3373.1|3369.1|3371.1|3361.1|3373.1|3369.1|3368.1|3360.6|2
1614265200000|2021-02-25 15:00:00|3370.6|3361.6|3363.6|3359.1|3370.6|3363.6|3363.6|3359.1|0
1614265500000|2021-02-25 15:05:00|3363.1|3359.6|3362.6|3358.6|3363.1|3359.6|3358.6|3354.6|0
1614265800000|2021-02-25 15:10:00|3362.1|3358.1|3366.1|3361.6|3366.1|3362.1|3361.6|3357.6|0
1614266100000|2021-02-25 15:15:00|3365.6|3361.1|3365.1|3361.1|3366.6|3362.6|3364.1|3359.6|1
1614266400000|2021-02-25 15:20:00|3365.6|3361.6|3370.1|3366.1|3372.6|3368.1|3365.6|3361.6|0
1614266700000|2021-02-25 15:25:00|3370.6|3365.6|3368.1|3363.6|3370.6|3365.6|3366.6|3362.1|0
1614267000000|2021-02-25 15:30:00|3367.6|3363.1|3367.1|3362.6|3367.6|3363.6|3363.6|3359.6|0
1614267300000|2021-02-25 15:35:00|3366.6|3363.1|3364.1|3360.1|3366.6|3363.1|3363.6|3359.1|1
1614267600000|2021-02-25 15:40:00|3363.6|3359.6|3366.1|3362.1|3367.1|3363.1|3362.6|3358.6|0
1614267900000|2021-02-25 15:45:00|3365.6|3361.6|3362.1|3358.1|3365.6|3362.1|3362.1|3357.6|0
1614268200000|2021-02-25 15:50:00|3362.6|3357.6|3366.6|3362.6|3367.1|3363.1|3361.1|3356.6|3
1614268500000|2021-02-25 15:55:00|3367.1|3363.1|3374.6|3369.6|3375.1|3369.6|3367.1|3362.6|0
1614268800000|2021-02-25 16:00:00|3375.1|3370.1|3374.6|3370.6|3376.1|3371.6|3374.1|3370.1|0
1614269100000|2021-02-25 16:05:00|3374.1|3370.1|3377.1|3372.6|3377.1|3372.6|3372.1|3367.6|0
1614269400000|2021-02-25 16:10:00|3377.6|3373.1|3374.6|3370.6|3377.6|3373.6|3374.6|3370.1|0
1614269700000|2021-02-25 16:15:00|3374.1|3370.1|3377.1|3372.6|3377.1|3372.6|3374.1|3369.6|0
1614270000000|2021-02-25 16:20:00|3377.6|3373.1|3375.6|3371.1|3379.6|3375.6|3374.1|3369.6|0
1614270300000|2021-02-25 16:25:00|3375.1|3370.6|3378.6|3359.1|3380.1|3372.1|3373.6|3340.6|1
1614270600000|2021-02-25 16:30:00|3377.6|3359.6|3374.6|3364.1|3381.6|3369.1|3373.1|3357.6|0
1614270900000|2021-02-25 16:35:00|3374.1|3363.6|3371.1|3352.6|3375.6|3363.6|3370.6|3351.1|0
1614271200000|2021-02-25 16:40:00|3370.6|3348.1|3366.6|3347.1|3371.1|3351.1|3366.6|3345.6|0
1614271500000|2021-02-25 16:45:00|3366.1|3345.1|3363.1|3344.1|3366.1|3347.1|3362.1|3342.6|0
1614271800000|2021-02-25 16:50:00|3362.6|3340.1|3381.6|3344.6|3403.6|3348.6|3360.1|3337.6|0
1614272100000|2021-02-25 16:55:00|3388.6|3332.1|3373.1|3338.6|3403.6|3345.1|3373.1|3332.1|0
1614272400000|2021-02-25 17:00:00|3353.6|3332.1|3353.6|3341.1|3353.6|3341.1|3353.6|3332.1|0
1614272700000|2021-02-25 17:05:00||3334.1||3332.1||3343.1||3332.1|0
1614273000000|2021-02-25 17:10:00|3373.1|3347.1|3373.1|3340.6|3373.1|3347.1|3373.1|3340.1|1
1614273300000|2021-02-25 17:15:00||3333.6||3341.1||3341.1||3333.6|0
1614273900000|2021-02-25 17:25:00||3332.1||3339.6||3339.6||3332.1|0
1614274200000|2021-02-25 17:30:00||3332.6||3334.6||3334.6||3332.1|0
1614274500000|2021-02-25 17:35:00||3332.1||3332.1||3339.1||3332.1|0
1614275700000|2021-02-25 17:55:00||3331.6||3332.1||3332.1||3331.6|0
1614276000000|2021-02-25 18:00:00||3331.6||3331.6||3332.1||3331.6|0
1614280800000|2021-02-25 19:20:00||3332.1||3332.1||3332.1||3332.1|0
1614281100000|2021-02-25 19:25:00||3331.6||3343.6||3343.6||3331.6|0
1614281400000|2021-02-25 19:30:00||3331.6||3343.6||3343.6||3331.6|0
1614281700000|2021-02-25 19:35:00||3335.6||3335.6||3335.6||3335.6|0
1614282600000|2021-02-25 19:50:00||3331.6||3333.1||3333.1||3331.6|0
1614282900000|2021-02-25 19:55:00||3331.6||3331.6||3333.1||3331.6|0
1614285600000|2021-02-25 20:40:00|3353.6||3353.1||3353.6||3353.1||0
1614286500000|2021-02-25 20:55:00|3353.6||3353.6||3353.6||3353.6||0
1614322800000|2021-02-26 07:00:00|3342.1|3273.1|3187.6|3035.1|3343.1|3276.6|3187.6|3035.1|0
1614323100000|2021-02-26 07:05:00|3373.6|3035.6|3325.6|3246.6|3373.6|3246.6|3320.1|3035.6|6
1614323400000|2021-02-26 07:10:00|3331.1|3248.6|3331.1|3279.1|3331.1|3279.1|3331.1|3248.6|0
1614323700000|2021-02-26 07:15:00|3325.6||3331.1||3331.1||3325.6||0
1614324000000|2021-02-26 07:20:00|3336.6|3279.6|3336.1|3279.6|3336.6|3279.6|3336.1|3279.6|0
1614324300000|2021-02-26 07:25:00|3331.1|3280.1|3331.1|3280.1|3331.1|3280.1|3331.1|3280.1|0
1614324600000|2021-02-26 07:30:00|3336.1|3280.6|3336.1|3280.6|3336.1|3280.6|3336.1|3280.6|0
1614324900000|2021-02-26 07:35:00|3331.1|3281.1|3314.6|3281.1|3331.1|3281.1|3226.6|3224.6|0
1614325800000|2021-02-26 07:50:00|3337.9|3250.4|3310.4|3292.9|3348.9|3292.9|3310.4|3250.4|0
1614326100000|2021-02-26 07:55:00|3304.9|3261.4|3337.9|3310.4|3354.4|3310.4|3304.9|3250.9|6
1614326400000|2021-02-26 08:00:00|3337.6|3312.6|3309.1|3305.1|3368.6|3312.6|3308.6|3267.6|2
1614326700000|2021-02-26 08:05:00|3308.6|3304.6|3327.6|3323.1|3330.6|3326.1|3307.1|3302.6|3
1614327000000|2021-02-26 08:10:00|3327.1|3322.6|3327.6|3323.6|3330.6|3326.6|3322.6|3318.1|23
1614327300000|2021-02-26 08:15:00|3328.1|3323.1|3332.6|3328.1|3332.6|3328.1|3322.1|3317.6|17
1614327600000|2021-02-26 08:20:00|3333.1|3328.6|3336.1|3331.6|3336.1|3331.6|3331.6|3327.1|0
1614327900000|2021-02-26 08:25:00|3336.6|3332.1|3345.1|3339.1|3345.1|3340.1|3336.6|3331.6|3
1614328200000|2021-02-26 08:30:00|3345.1|3339.6|3350.1|3341.6|3357.6|3342.1|3344.6|3337.1|0
1614328500000|2021-02-26 08:35:00|3349.6|3341.1|3344.1|3340.1|3362.1|3342.1|3343.1|3333.6|2
1614328800000|2021-02-26 08:40:00|3344.6|3339.6|3349.6|3346.6|3350.1|3346.6|3344.6|3339.6|0
1614329100000|2021-02-26 08:45:00|3350.1|3345.1|3346.6|3342.6|3350.6|3346.1|3345.1|3340.6|2
1614329400000|2021-02-26 08:50:00|3346.1|3342.1|3349.1|3345.1|3351.1|3346.6|3346.1|3341.6|0
1614329700000|2021-02-26 08:55:00|3348.6|3344.6|3349.6|3345.6|3350.1|3346.1|3345.6|3341.1|0
1614330000000|2021-02-26 09:00:00|3349.1|3345.1|3346.1|3342.1|3349.6|3345.1|3344.6|3340.1|0
1614330300000|2021-02-26 09:05:00|3346.6|3342.6|3352.7|3348.7|3355.7|3351.2|3346.6|3342.6|0
1614330600000|2021-02-26 09:10:00|3353.2|3348.2|3355.2|3350.7|3355.2|3350.7|3352.2|3348.2|0
1614330900000|2021-02-26 09:15:00|3354.7|3350.2|3353.2|3348.7|3356.2|3352.2|3352.7|3348.2|0
1614331200000|2021-02-26 09:20:00|3352.7|3348.2|3353.7|3349.2|3354.2|3349.7|3351.2|3346.7|0
1614331500000|2021-02-26 09:25:00|3354.2|3350.2|3353.2|3349.2|3354.7|3350.7|3352.7|3348.2|0
1614331800000|2021-02-26 09:30:00|3352.7|3348.7|3354.7|3350.2|3354.7|3350.2|3350.7|3346.7|0
1614332100000|2021-02-26 09:35:00|3355.2|3351.2|3357.2|3352.7|3357.2|3353.2|3354.7|3350.7|0
1614332400000|2021-02-26 09:40:00|3357.7|3353.2|3364.7|3355.7|3365.7|3359.2|3357.7|3353.2|12
1614332700000|2021-02-26 09:45:00|3365.2|3356.7|3364.7|3355.7|3368.2|3358.7|3358.2|3355.7|23
1614333000000|2021-02-26 09:50:00|3364.2|3355.2|3358.7|3354.7|3364.2|3355.2|3356.7|3350.7|0
1614333300000|2021-02-26 09:55:00|3359.2|3355.7|3359.7|3355.2|3360.7|3356.7|3358.2|3354.2|0
1614333600000|2021-02-26 10:00:00|3359.2|3354.7|3353.2|3349.2|3359.2|3354.7|3352.7|3348.2|0
1614333900000|2021-02-26 10:05:00|3352.7|3348.7|3354.7|3350.7|3354.7|3350.7|3350.2|3345.7|0
1614334200000|2021-02-26 10:10:00|3355.2|3350.2|3355.2|3350.7|3356.7|3352.2|3354.2|3350.2|1
1614334500000|2021-02-26 10:15:00|3355.7|3351.7|3355.7|3351.2|3356.2|3351.7|3354.2|3349.7|0
1614334800000|2021-02-26 10:20:00|3356.2|3351.7|3354.7|3350.7|3356.2|3352.2|3352.7|3348.7|0
1614335100000|2021-02-26 10:25:00|3355.2|3350.2|3355.2|3351.2|3355.2|3351.2|3354.2|3349.7|0
1614335400000|2021-02-26 10:30:00|3355.7|3351.7|3356.2|3353.2|3358.7|3354.2|3355.2|3351.2|0
1614335700000|2021-02-26 10:35:00|3357.7|3352.7|3357.2|3352.7|3358.7|3354.7|3357.2|3352.7|1
1614336000000|2021-02-26 10:40:00|3356.7|3353.2|3354.7|3350.2|3357.2|3353.2|3354.2|3349.7|1
1614336300000|2021-02-26 10:45:00|3354.2|3350.7|3354.7|3350.7|3356.7|3352.2|3353.2|3348.7|0
1614336600000|2021-02-26 10:50:00|3355.2|3351.2|3352.2|3348.2|3355.2|3351.2|3352.2|3348.2|0
1614336900000|2021-02-26 10:55:00|3352.7|3348.7|3350.2|3346.2|3353.2|3349.2|3350.2|3345.7|0
1614337200000|2021-02-26 11:00:00|3349.7|3345.7|3351.2|3347.2|3352.2|3348.2|3349.7|3345.7|0
1614337500000|2021-02-26 11:05:00|3351.7|3347.7|3350.2|3346.2|3352.2|3348.2|3350.2|3345.7|0
1614337800000|2021-02-26 11:10:00|3349.7|3345.7|3348.2|3344.2|3350.2|3346.2|3348.2|3343.7|2
1614338100000|2021-02-26 11:15:00|3347.7|3343.7|3346.7|3342.7|3348.2|3344.2|3346.2|3341.7|0
1614338400000|2021-02-26 11:20:00|3347.2|3342.2|3347.7|3343.7|3347.7|3343.7|3346.7|3342.2|0
1614338700000|2021-02-26 11:25:00|3348.2|3343.2|3349.7|3345.7|3350.2|3345.7|3347.2|3342.7|0
1614339000000|2021-02-26 11:30:00|3349.2|3345.2|3347.7|3343.7|3349.7|3345.7|3347.2|3343.2|0
1614339300000|2021-02-26 11:35:00|3347.2|3343.2|3345.2|3341.2|3347.2|3343.2|3343.7|3339.7|0
1614339600000|2021-02-26 11:40:00|3345.7|3340.7|3345.2|3341.2|3345.7|3341.2|3343.7|3339.7|0
1614339900000|2021-02-26 11:45:00|3345.7|3341.7|3345.2|3340.7|3345.7|3341.7|3344.7|3340.7|0
1614340200000|2021-02-26 11:50:00|3344.7|3341.2|3345.7|3341.2|3347.7|3343.7|3344.7|3340.7|0
1614340500000|2021-02-26 11:55:00|3345.2|3340.7|3345.2|3341.2|3346.2|3341.7|3344.2|3340.2|0
1614340800000|2021-02-26 12:00:00|3351.2|3333.7|3353.7|3349.2|3375.2|3349.7|3350.2|3303.2|3
1614341100000|2021-02-26 12:05:00|3353.2|3348.7|3350.2|3346.2|3353.7|3349.7|3349.2|3346.2|6
1614341400000|2021-02-26 12:10:00|3350.7|3345.7|3347.7|3343.7|3350.7|3346.2|3346.7|3342.7|1
1614341700000|2021-02-26 12:15:00|3348.2|3344.2|3352.7|3348.7|3353.2|3348.7|3347.7|3343.7|0
1614342000000|2021-02-26 12:20:00|3353.2|3348.2|3351.2|3346.7|3353.2|3348.7|3349.7|3345.7|0
1614342300000|2021-02-26 12:25:00|3351.7|3347.2|3351.2|3346.7|3352.2|3348.2|3350.2|3346.2|1
1614342600000|2021-02-26 12:30:00|3350.7|3347.2|3350.7|3346.7|3351.7|3347.2|3350.7|3346.2|0
1614342900000|2021-02-26 12:35:00|3351.2|3347.2|3353.2|3349.2|3354.7|3350.7|3350.2|3346.2|3
1614343200000|2021-02-26 12:40:00|3352.7|3348.7|3352.7|3348.2|3353.2|3349.2|3351.7|3347.2|1
1614343500000|2021-02-26 12:45:00|3352.2|3348.7|3353.2|3349.2|3353.7|3349.2|3352.2|3348.2|0
1614343800000|2021-02-26 12:50:00|3353.7|3348.7|3352.7|3348.7|3354.7|3350.2|3352.7|3348.7|1
1614344100000|2021-02-26 12:55:00|3352.2|3348.2|3348.7|3345.2|3352.7|3348.7|3348.2|3343.7|0
1614344400000|2021-02-26 13:00:00|3349.2|3344.7|3349.7|3345.2|3349.7|3345.7|3347.7|3343.2|0
1614344700000|2021-02-26 13:05:00|3349.2|3344.7|3351.2|3346.7|3351.7|3347.7|3349.2|3344.7|0
1614345000000|2021-02-26 13:10:00|3350.7|3346.2|3350.2|3346.2|3351.2|3346.7|3348.2|3343.7|3
1614345300000|2021-02-26 13:15:00|3349.7|3345.7|3348.2|3344.2|3350.2|3345.7|3348.2|3343.7|0
1614345600000|2021-02-26 13:20:00|3348.7|3344.7|3349.7|3345.7|3350.2|3345.7|3347.2|3342.7|0
1614345900000|2021-02-26 13:25:00|3350.2|3346.2|3354.2|3344.7|3354.7|3348.7|3349.7|3344.2|0
1614346200000|2021-02-26 13:30:00|3354.7|3344.2|3354.7|3350.2|3354.7|3350.7|3354.7|3343.7|0
1614346500000|2021-02-26 13:35:00|3354.2|3350.7|3357.7|3353.7|3358.2|3354.2|3354.2|3350.2|0
1614346800000|2021-02-26 13:40:00|3358.2|3354.2|3356.2|3352.2|3358.7|3354.7|3355.7|3351.7|0
1614347100000|2021-02-26 13:45:00|3356.7|3352.7|3354.7|3350.7|3357.2|3353.7|3354.7|3350.7|1
1614347400000|2021-02-26 13:50:00|3354.2|3350.2|3355.2|3350.7|3355.7|3351.2|3353.2|3349.2|0
1614347700000|2021-02-26 13:55:00|3354.7|3350.2|3357.2|3353.2|3357.7|3353.2|3353.7|3349.7|0
1614348000000|2021-02-26 14:00:00|3357.7|3353.7|3357.7|3353.7|3358.7|3354.7|3357.2|3352.7|0
1614348300000|2021-02-26 14:05:00|3358.2|3353.2|3360.7|3356.2|3361.2|3356.7|3357.2|3353.2|1
1614348600000|2021-02-26 14:10:00|3361.2|3356.7|3361.2|3356.7|3361.7|3357.7|3360.7|3356.2|0
1614348900000|2021-02-26 14:15:00|3360.7|3356.2|3360.2|3355.7|3360.7|3356.7|3358.7|3354.7|0
1614349200000|2021-02-26 14:20:00|3359.7|3356.2|3357.7|3353.7|3361.7|3357.2|3357.7|3353.7|0
1614349500000|2021-02-26 14:25:00|3358.2|3353.2|3362.2|3357.7|3362.2|3357.7|3357.2|3353.2|0
1614349800000|2021-02-26 14:30:00|3362.7|3358.2|3358.7|3356.2|3362.7|3358.7|3356.2|3352.2|14
1614350100000|2021-02-26 14:35:00|3358.2|3355.7|3364.7|3360.2|3364.7|3360.2|3358.2|3354.2|3
1614350400000|2021-02-26 14:40:00|3364.2|3360.7|3362.7|3358.2|3369.2|3364.2|3362.2|3357.7|0
1614350700000|2021-02-26 14:45:00|3362.2|3357.7|3356.7|3352.2|3362.2|3358.2|3355.2|3350.7|3
1614351000000|2021-02-26 14:50:00|3356.2|3352.7|3349.7|3345.7|3357.2|3353.2|3348.2|3343.7|0
1614351300000|2021-02-26 14:55:00|3350.2|3345.2|3351.7|3343.7|3352.2|3346.7|3345.7|3341.2|0
1614351600000|2021-02-26 15:00:00|3351.2|3343.2|3347.2|3343.2|3352.2|3343.7|3344.7|3340.2|7
1614351900000|2021-02-26 15:05:00|3347.7|3342.7|3342.7|3338.2|3349.7|3345.7|3342.2|3338.2|1
1614352200000|2021-02-26 15:10:00|3342.2|3337.7|3340.7|3336.7|3343.2|3339.2|3337.7|3333.7|9
1614352500000|2021-02-26 15:15:00|3340.2|3336.2|3341.2|3336.7|3343.2|3338.7|3336.2|3332.2|0
1614352800000|2021-02-26 15:20:00|3340.7|3336.2|3338.7|3334.2|3342.7|3338.2|3336.7|3332.7|0
1614353100000|2021-02-26 15:25:00|3339.2|3334.7|3333.2|3328.7|3343.2|3338.7|3332.2|3327.7|8
1614353400000|2021-02-26 15:30:00|3332.7|3329.2|3335.7|3331.7|3338.7|3334.2|3332.7|3328.7|0
1614353700000|2021-02-26 15:35:00|3336.7|3332.2|3342.2|3337.7|3342.7|3338.2|3333.7|3329.7|0
1614354000000|2021-02-26 15:40:00|3342.7|3338.2|3346.7|3342.7|3347.2|3343.2|3341.2|3336.7|8
1614354300000|2021-02-26 15:45:00|3347.2|3343.2|3347.7|3343.2|3352.2|3348.2|3346.7|3342.7|2
1614354600000|2021-02-26 15:50:00|3346.7|3342.7|3346.7|3343.2|3348.7|3344.2|3343.7|3340.2|18
1614354900000|2021-02-26 15:55:00|3347.2|3342.7|3348.7|3344.7|3351.2|3346.7|3345.7|3341.7|0
1614355200000|2021-02-26 16:00:00|3349.2|3345.2|3352.2|3348.2|3352.7|3348.2|3346.2|3342.2|2
1614355500000|2021-02-26 16:05:00|3352.7|3348.7|3354.7|3350.2|3355.7|3351.2|3352.2|3348.2|0
1614355800000|2021-02-26 16:10:00|3354.2|3350.7|3351.7|3348.7|3355.2|3350.7|3351.7|3347.7|0
1614356100000|2021-02-26 16:15:00|3352.2|3349.2|3352.7|3348.7|3356.2|3351.7|3352.2|3348.2|4
1614356400000|2021-02-26 16:20:00|3353.2|3348.2|3346.7|3342.7|3353.2|3348.2|3345.7|3341.7|0
1614356700000|2021-02-26 16:25:00|3347.2|3343.2|3350.2|3317.7|3350.7|3346.2|3345.2|3317.7|0
1614357000000|2021-02-26 16:30:00|3349.7|3318.7|3354.7|3340.2|3357.2|3346.7|3345.2|3318.7|5
1614357300000|2021-02-26 16:35:00|3353.7|3341.2|3367.7|3344.7|3375.2|3345.2|3353.2|3335.7|0
1614357600000|2021-02-26 16:40:00|3368.2|3337.7|3375.7|3343.2|3384.2|3344.7|3368.2|3303.7|0
1614357900000|2021-02-26 16:45:00|3383.7|3336.2|3375.2|3337.2|3383.7|3337.2|3375.2|3336.2|0
1614358200000|2021-02-26 16:50:00|3374.7|3329.7|3374.7|3337.7|3374.7|3337.7|3374.7|3329.7|0
1614358500000|2021-02-26 16:55:00|3374.2|3330.2|3376.2|3338.7|3403.2|3338.7|3374.2|3330.2|0
1614358800000|2021-02-26 17:00:00|3403.2|3339.2|3382.2|3339.7|3403.2|3339.7|3375.7|3303.7|0
1614359100000|2021-02-26 17:05:00|3381.7|3332.2|3380.7|3341.2|3407.2|3341.2|3380.7|3332.2|0
1614359400000|2021-02-26 17:10:00|3387.2|3341.7|3386.7|3342.2|3387.2|3342.2|3386.7|3303.7|0
1614359700000|2021-02-26 17:15:00|3386.2|3303.7|3386.2|3342.7|3386.2|3342.7|3386.2|3303.7|0
1614360300000|2021-02-26 17:25:00|3385.7|3303.7|3385.2|3343.7|3393.2|3343.7|3385.2|3303.7|0
1614360600000|2021-02-26 17:30:00|3392.7|3344.2|3384.7|3344.2|3392.7|3344.2|3384.7|3344.2|0
1614360900000|2021-02-26 17:35:00||3348.2||3348.2||3348.2||3348.2|0
1614361800000|2021-02-26 17:50:00||3348.7||3348.7||3348.7||3348.7|0
1614362100000|2021-02-26 17:55:00|3392.2|3348.2|3384.2|3348.2|3392.2|3348.2|3384.2|3348.2|0
1614363000000|2021-02-26 18:10:00|3391.7||3383.7||3391.7||3383.7||0
1614363600000|2021-02-26 18:20:00|3408.7|3348.7|3381.7|3348.7|3408.7|3348.7|3381.7|3348.7|0
1614364200000|2021-02-26 18:30:00|3389.2|3348.2|3381.2|3348.2|3389.2|3348.2|3381.2|3348.2|0
1614364800000|2021-02-26 18:40:00|3388.7||3380.2||3404.7||3380.2||0
1614365100000|2021-02-26 18:45:00|3387.7||3378.7||3400.2||3378.7||0
1614365400000|2021-02-26 18:50:00|3386.2||3378.2||3386.2||3378.2||0
1614365700000|2021-02-26 18:55:00|3403.7||3376.2||3403.7||3376.2||0
1614366000000|2021-02-26 19:00:00|3403.7||3382.7||3403.7||3382.7||0
1614366900000|2021-02-26 19:15:00|3401.7||3381.7||3401.7||3381.7||0
1614367200000|2021-02-26 19:20:00|3389.2||3381.2||3389.2||3381.2||0
1614367500000|2021-02-26 19:25:00|3388.7||3380.7||3388.7||3380.7||0
1614368100000|2021-02-26 19:35:00|3380.2||3379.7||3387.7||3379.7||0
1614368400000|2021-02-26 19:40:00|3387.2||3378.7||3400.7||3378.7||0
1614369000000|2021-02-26 19:50:00|3404.7||3378.2||3404.7||3378.2||0
1614369300000|2021-02-26 19:55:00|3385.7||3377.7||3385.7||3377.7||0
1614369600000|2021-02-26 20:00:00|3385.2||3378.7||3385.2||3378.7||0
1614369900000|2021-02-26 20:05:00|3407.2||3378.2||3407.2||3378.2||0
1614370200000|2021-02-26 20:10:00|3385.2|3348.7|3384.7|3348.2|3385.2|3348.7|3384.7|3348.2|0
1614370500000|2021-02-26 20:15:00|3409.2|3348.7|3383.7|3348.2|3409.2|3348.7|3383.7|3348.2|0
1614371100000|2021-02-26 20:25:00|3391.2||3383.2||3391.2||3383.2||0
1614371400000|2021-02-26 20:30:00|3403.7||3382.2||3403.7||3382.2||0
1614371700000|2021-02-26 20:35:00|3381.7||3380.7||3401.7||3380.7||0
1614372000000|2021-02-26 20:40:00|3388.2||3378.7||3407.2||3378.7||0
1614372300000|2021-02-26 20:45:00|3386.2|3348.7|3384.7|3348.7|3409.2|3348.7|3384.7|3348.7|0
1614372600000|2021-02-26 20:50:00|3384.2|3348.2|3382.2|3348.2|3407.7|3348.2|3382.2|3348.2|0
1614372900000|2021-02-26 20:55:00|3389.7||3381.2||3389.7||3381.2||0
1614582000000|2021-03-01 07:00:00|3394.7|3347.7|3422.7|3347.7|3423.2|3348.2|3393.2|3347.7|0
1614582300000|2021-03-01 07:05:00||3348.2||3348.2||3348.2||3348.2|0
1614582600000|2021-03-01 07:10:00||3363.2||3363.2||3363.2||3363.2|0
1614582900000|2021-03-01 07:15:00||3368.2||3368.2||3368.2||3368.2|0
1614583500000|2021-03-01 07:25:00||3368.7||3369.2||3369.2||3368.7|0
1614583800000|2021-03-01 07:30:00|3422.2|3369.7|3421.2|3370.2|3422.2|3370.2|3421.2|3369.7|0
1614584100000|2021-03-01 07:35:00|3420.7|3371.2|3418.7|3371.7|3420.7|3371.7|3418.7|3371.2|0
1614584400000|2021-03-01 07:40:00|3418.2|3372.2|3417.7|3373.2|3418.2|3373.2|3417.7|3372.2|0
1614585000000|2021-03-01 07:50:00||3373.7||3373.7||3373.7||3373.7|0
1614585300000|2021-03-01 07:55:00|3417.2|3374.2|3407.2|3383.2|3417.2|3383.7|3407.2|3374.2|0
1614585600000|2021-03-01 08:00:00|3406.7|3383.7|3430.7|3378.7|3434.7|3393.7|3400.7|3377.7|0
1614585900000|2021-03-01 08:05:00|3428.2|3378.2|3395.2|3390.7|3434.7|3399.7|3391.2|3378.2|3
1614586200000|2021-03-01 08:10:00|3395.7|3391.2|3403.7|3399.7|3406.2|3401.7|3395.7|3391.2|7
1614586500000|2021-03-01 08:15:00|3404.2|3399.2|3399.2|3394.7|3406.7|3402.7|3398.7|3394.2|3
1614586800000|2021-03-01 08:20:00|3399.7|3395.2|3392.7|3388.2|3401.7|3397.2|3391.7|3387.2|0
1614587100000|2021-03-01 08:25:00|3393.2|3388.7|3392.2|3387.7|3393.2|3388.7|3386.7|3383.2|0
1614587400000|2021-03-01 08:30:00|3392.7|3387.2|3397.2|3392.7|3397.2|3392.7|3391.2|3386.7|0
1614587700000|2021-03-01 08:35:00|3397.7|3393.2|3395.7|3391.2|3400.2|3395.2|3395.2|3390.7|0
1614588000000|2021-03-01 08:40:00|3395.2|3390.7|3395.2|3390.7|3397.7|3393.2|3394.7|3390.7|0
1614588300000|2021-03-01 08:45:00|3395.7|3391.7|3387.2|3383.7|3396.7|3392.7|3387.2|3383.2|0
1614588600000|2021-03-01 08:50:00|3387.7|3383.2|3387.7|3384.7|3387.7|3384.7|3384.7|3380.7|12
1614588900000|2021-03-01 08:55:00|3388.2|3383.2|3388.2|3383.7|3388.2|3383.7|3385.7|3381.2|0
1614589200000|2021-03-01 09:00:00|3388.7|3384.2|3391.7|3371.7|3401.7|3386.7|3385.2|3371.7|4
1614589500000|2021-03-01 09:05:00|3391.2|3371.2|3390.2|3385.7|3391.2|3386.2|3381.7|3371.2|4
1614589800000|2021-03-01 09:10:00|3390.7|3386.2|3391.2|3387.2|3392.7|3388.7|3390.7|3386.2|10
1614590100000|2021-03-01 09:15:00|3391.7|3386.7|3382.7|3378.7|3391.7|3386.7|3382.7|3378.7|2
1614590400000|2021-03-01 09:20:00|3382.2|3378.2|3384.7|3380.2|3386.7|3382.2|3382.2|3378.2|8
1614590700000|2021-03-01 09:25:00|3385.2|3380.7|3386.7|3381.7|3387.2|3382.7|3385.2|3380.2|14
1614591000000|2021-03-01 09:30:00|3386.2|3382.2|3388.7|3384.2|3390.2|3386.7|3386.2|3382.2|4
1614591300000|2021-03-01 09:35:00|3389.2|3384.7|3389.2|3384.7|3389.7|3385.2|3386.2|3381.7|0
1614591600000|2021-03-01 09:40:00|3389.7|3385.2|3392.2|3387.7|3392.2|3387.7|3389.2|3384.7|6
1614591900000|2021-03-01 09:45:00|3392.7|3387.2|3391.2|3386.7|3392.7|3387.7|3391.2|3386.7|0
1614592200000|2021-03-01 09:50:00|3391.7|3387.2|3388.7|3384.2|3393.2|3388.7|3388.2|3383.7|16
1614592500000|2021-03-01 09:55:00|3388.2|3383.7|3388.2|3383.7|3389.7|3385.2|3388.2|3383.7|0
1614592800000|2021-03-01 10:00:00|3388.7|3384.2|3385.2|3380.7|3388.7|3384.2|3384.2|3379.7|0
1614593100000|2021-03-01 10:05:00|3384.7|3380.2|3381.7|3377.2|3384.7|3380.2|3379.7|3375.2|10
1614593400000|2021-03-01 10:10:00|3382.2|3377.7|3384.7|3380.2|3385.7|3381.2|3381.7|3377.2|4
1614593700000|2021-03-01 10:15:00|3384.2|3379.7|3383.7|3379.2|3385.2|3380.7|3383.7|3378.7|0
1614594000000|2021-03-01 10:20:00|3384.2|3379.7|3382.7|3378.2|3384.2|3379.7|3382.2|3377.7|0
1614594300000|2021-03-01 10:25:00|3383.2|3378.7|3383.7|3379.2|3384.2|3379.7|3383.2|3378.7|0
1614594600000|2021-03-01 10:30:00|3384.2|3378.7|3384.7|3380.2|3385.2|3380.7|3383.2|3378.7|10
1614594900000|2021-03-01 10:35:00|3384.2|3379.7|3382.2|3377.7|3384.7|3380.2|3381.7|3377.2|22
1614595200000|2021-03-01 10:40:00|3381.7|3377.2|3382.7|3378.2|3383.2|3378.7|3381.7|3377.2|0
1614595500000|2021-03-01 10:45:00|3382.2|3377.7|3382.6|3377.6|3382.6|3378.1|3380.6|3376.1|0
1614595800000|2021-03-01 10:50:00|3382.1|3377.1|3380.1|3375.6|3382.1|3377.1|3379.1|3374.6|0
1614596100000|2021-03-01 10:55:00|3380.6|3376.1|3381.1|3376.6|3382.1|3377.6|3380.6|3376.1|0
1614596400000|2021-03-01 11:00:00|3380.6|3376.1|3379.6|3375.1|3381.6|3377.1|3379.6|3375.1|0
1614596700000|2021-03-01 11:05:00|3379.1|3374.6|3376.1|3371.6|3379.1|3375.1|3375.1|3370.6|0
1614597000000|2021-03-01 11:10:00|3375.6|3371.1|3373.6|3369.1|3375.6|3371.1|3373.1|3368.6|0
1614597300000|2021-03-01 11:15:00|3373.1|3368.6|3374.1|3369.6|3374.6|3370.1|3373.1|3368.6|0
1614597600000|2021-03-01 11:20:00|3373.6|3369.1|3369.6|3365.1|3373.6|3369.1|3368.1|3363.6|0
1614597900000|2021-03-01 11:25:00|3370.1|3365.6|3371.1|3366.6|3371.1|3366.6|3370.1|3365.6|0
1614598200000|2021-03-01 11:30:00|3370.6|3366.1|3370.1|3367.1|3370.6|3367.1|3369.1|3364.6|0
1614598500000|2021-03-01 11:35:00|3369.6|3364.6|3371.1|3366.6|3371.1|3366.6|3369.1|3364.6|2
1614598800000|2021-03-01 11:40:00|3371.6|3367.1|3373.1|3368.6|3373.1|3368.6|3371.6|3367.1|0
1614599100000|2021-03-01 11:45:00|3373.6|3369.1|3372.6|3368.1|3374.1|3369.6|3372.6|3368.1|0
1614599400000|2021-03-01 11:50:00|3372.1|3367.6|3371.1|3361.1|3373.1|3367.6|3370.1|3361.1|0
1614599700000|2021-03-01 11:55:00|3370.6|3362.1|3366.1|3363.6|3371.6|3364.1|3366.1|3362.1|2
1614600000000|2021-03-01 12:00:00|3365.6|3346.1|3372.1|3367.1|3372.1|3367.1|3365.6|3329.6|4
1614600300000|2021-03-01 12:05:00|3372.6|3366.6|3371.1|3366.6|3372.6|3367.6|3371.1|3366.1|0
1614600600000|2021-03-01 12:10:00|3370.6|3366.1|3371.1|3366.6|3371.6|3367.1|3370.6|3366.1|0
1614600900000|2021-03-01 12:15:00|3370.6|3366.1|3369.1|3364.6|3370.6|3366.1|3369.1|3364.6|0
1614601200000|2021-03-01 12:20:00|3368.6|3364.1|3365.1|3360.6|3368.6|3364.1|3365.1|3360.6|0
1614601500000|2021-03-01 12:25:00|3365.6|3360.1|3367.1|3362.6|3367.1|3362.6|3365.6|3360.1|0
1614601800000|2021-03-01 12:30:00|3367.6|3363.1|3363.1|3358.6|3367.6|3363.1|3360.1|3355.6|0
1614602100000|2021-03-01 12:35:00|3362.6|3358.1|3362.1|3357.6|3363.1|3358.6|3361.1|3356.6|0
1614602400000|2021-03-01 12:40:00|3361.6|3357.1|3362.6|3358.1|3362.6|3358.1|3360.6|3356.1|0
1614602700000|2021-03-01 12:45:00|3362.1|3357.6|3363.6|3359.1|3365.1|3360.6|3362.1|3357.6|0
1614603000000|2021-03-01 12:50:00|3364.1|3359.6|3365.6|3361.1|3365.6|3361.1|3364.1|3359.6|0
1614603300000|2021-03-01 12:55:00|3366.1|3361.6|3367.1|3362.6|3367.1|3362.6|3366.1|3361.6|0
1614603600000|2021-03-01 13:00:00|3367.6|3363.1|3372.6|3368.1|3372.6|3368.1|3367.6|3363.1|0
1614603900000|2021-03-01 13:05:00|3372.1|3367.6|3374.1|3369.6|3374.1|3369.6|3372.1|3367.6|0
1614604200000|2021-03-01 13:10:00|3374.6|3370.1|3381.6|3377.1|3382.6|3378.1|3374.6|3370.1|0
1614604500000|2021-03-01 13:15:00|3382.1|3377.6|3378.6|3374.1|3382.1|3377.6|3378.6|3374.1|0
1614604800000|2021-03-01 13:20:00|3379.1|3374.6|3376.6|3372.1|3379.6|3375.1|3376.6|3372.1|0
1614605100000|2021-03-01 13:25:00|3376.1|3371.6|3376.1|3371.6|3376.1|3371.6|3375.6|3371.1|0
1614605400000|2021-03-01 13:30:00|3375.6|3371.1|3376.1|3371.6|3378.1|3373.1|3375.6|3371.1|0
1614605700000|2021-03-01 13:35:00|3376.6|3372.1|3377.6|3373.1|3378.1|3373.6|3376.6|3372.1|0
1614606000000|2021-03-01 13:40:00|3378.1|3373.6|3376.1|3371.6|3378.6|3374.1|3376.1|3371.6|0
1614606300000|2021-03-01 13:45:00|3376.6|3372.1|3377.6|3373.1|3377.6|3373.1|3376.6|3372.1|0
1614606600000|2021-03-01 13:50:00|3377.1|3372.6|3379.6|3375.1|3379.6|3375.1|3376.6|3372.1|0
1614606900000|2021-03-01 13:55:00|3379.1|3374.6|3378.6|3373.6|3379.6|3375.1|3378.6|3373.6|0
1614607200000|2021-03-01 14:00:00|3379.1|3374.1|3378.1|3373.6|3379.6|3375.1|3377.1|3372.6|0
1614607500000|2021-03-01 14:05:00|3378.6|3375.1|3376.1|3371.1|3380.1|3375.6|3374.6|3370.1|0
1614607800000|2021-03-01 14:10:00|3376.6|3371.6|3379.1|3374.6|3379.1|3374.6|3376.6|3371.6|0
1614608100000|2021-03-01 14:15:00|3378.6|3374.1|3376.6|3372.1|3378.6|3374.1|3376.6|3372.1|0
1614608400000|2021-03-01 14:20:00|3377.1|3371.6|3375.1|3370.6|3377.1|3371.6|3374.6|3370.1|0
1614608700000|2021-03-01 14:25:00|3375.6|3371.1|3375.1|3370.6|3376.6|3371.6|3375.1|3370.6|0
1614609000000|2021-03-01 14:30:00|3375.6|3371.1|3374.6|3370.1|3378.1|3373.6|3373.1|3368.6|1
1614609300000|2021-03-01 14:35:00|3374.1|3369.6|3370.1|3365.6|3376.1|3371.6|3370.1|3365.6|0
1614609600000|2021-03-01 14:40:00|3370.6|3366.1|3374.6|3370.1|3374.6|3370.1|3370.6|3366.1|1
1614609900000|2021-03-01 14:45:00|3375.1|3370.6|3366.1|3361.6|3375.6|3371.1|3365.6|3361.1|6
1614610200000|2021-03-01 14:50:00|3366.6|3362.1|3366.1|3361.6|3368.1|3363.6|3365.1|3360.6|1
1614610500000|2021-03-01 14:55:00|3366.6|3362.1|3371.1|3362.1|3371.1|3365.6|3366.6|3361.6|0
1614610800000|2021-03-01 15:00:00|3372.6|3363.1|3367.6|3363.1|3373.6|3368.1|3367.6|3363.1|0
1614611100000|2021-03-01 15:05:00|3368.1|3363.6|3373.1|3368.6|3373.1|3368.6|3368.1|3363.6|0
1614611400000|2021-03-01 15:10:00|3373.6|3369.1|3371.1|3366.6|3373.6|3369.1|3370.1|3365.6|0
1614611700000|2021-03-01 15:15:00|3371.6|3367.1|3373.6|3369.1|3374.1|3369.1|3371.1|3366.1|10
1614612000000|2021-03-01 15:20:00|3374.1|3369.6|3374.6|3371.1|3376.1|3371.1|3373.6|3369.6|4
1614612300000|2021-03-01 15:25:00|3375.1|3371.6|3375.1|3370.6|3377.6|3373.1|3374.6|3370.6|1
1614612600000|2021-03-01 15:30:00|3374.6|3371.1|3377.6|3373.6|3378.1|3373.6|3374.1|3371.1|0
1614612900000|2021-03-01 15:35:00|3378.1|3374.1|3377.6|3373.6|3379.6|3375.1|3376.1|3371.6|4
1614613200000|2021-03-01 15:40:00|3378.1|3374.1|3379.6|3375.1|3379.6|3375.1|3377.1|3373.6|0
1614613500000|2021-03-01 15:45:00|3380.1|3375.6|3382.1|3377.6|3382.1|3377.6|3380.1|3375.6|5
1614613800000|2021-03-01 15:50:00|3382.6|3377.1|3378.6|3374.1|3382.6|3377.1|3378.6|3374.1|0
1614614100000|2021-03-01 15:55:00|3379.1|3374.6|3375.6|3371.1|3379.1|3374.6|3374.6|3370.1|0
1614614400000|2021-03-01 16:00:00|3376.1|3371.6|3379.1|3374.6|3380.6|3376.1|3376.1|3371.6|0
1614614700000|2021-03-01 16:05:00|3379.6|3375.1|3380.6|3376.1|3381.1|3376.6|3377.6|3373.1|0
1614615000000|2021-03-01 16:10:00|3380.1|3376.6|3381.6|3377.1|3381.6|3377.1|3379.6|3376.6|0
1614615300000|2021-03-01 16:15:00|3381.1|3378.6|3383.6|3379.1|3383.6|3379.1|3381.1|3378.6|0
1614615600000|2021-03-01 16:20:00|3383.1|3379.6|3381.6|3377.1|3383.6|3380.1|3381.1|3376.6|6
1614615900000|2021-03-01 16:25:00|3382.1|3377.6|3383.1|3365.6|3385.6|3377.6|3380.1|3347.6|0
1614616200000|2021-03-01 16:30:00|3382.6|3366.6|3385.6|3375.6|3387.1|3377.1|3382.1|3363.6|0
1614616500000|2021-03-01 16:35:00|3386.1|3370.1|3390.1|3367.1|3395.6|3370.1|3386.1|3364.6|0
1614616800000|2021-03-01 16:40:00|3396.1|3358.1|3402.6|3358.1|3402.6|3358.1|3396.1|3358.1|0
1614617100000|2021-03-01 16:45:00|3425.6|3358.6|3402.1|3358.6|3425.6|3358.6|3402.1|3358.6|0
1614617400000|2021-03-01 16:50:00|3401.6|3351.1|3401.1|3359.6|3401.6|3359.6|3401.1|3340.6|0
1614618000000|2021-03-01 17:00:00|3425.6|3360.1|3400.1|3360.6|3425.6|3360.6|3400.1|3360.1|0
1614618600000|2021-03-01 17:10:00|3399.6|3340.6|3399.6|3361.1|3399.6|3361.1|3399.6|3340.6|0
1614619200000|2021-03-01 17:20:00|3407.1|3361.6|3399.1|3361.6|3407.1|3361.6|3399.1|3361.6|0
1614620100000|2021-03-01 17:35:00|3398.6|3340.6|3398.1|3362.6|3398.6|3362.6|3398.1|3340.6|0
1614620700000|2021-03-01 17:45:00|3397.6|3355.1|3397.1|3363.6|3397.6|3363.6|3397.1|3355.1|0
1614621000000|2021-03-01 17:50:00|3404.6|3362.1|3396.6|3362.1|3404.6|3362.1|3396.6|3362.1|0
1614621300000|2021-03-01 17:55:00|3404.1|3361.1|3395.6|3361.6|3404.1|3361.6|3395.6|3361.1|0
1614621600000|2021-03-01 18:00:00|3403.1|3359.1|3395.1|3359.1|3403.1|3359.1|3395.1|3359.1|0
1614622500000|2021-03-01 18:15:00|3394.6|3325.1|3394.6|3359.6|3394.6|3359.6|3394.6|3325.1|0
1614622800000|2021-03-01 18:20:00|3428.1|3358.6|3394.1|3358.6|3428.1|3358.6|3394.1|3358.6|0
1614623100000|2021-03-01 18:25:00|3393.6|3325.1|3392.6|3353.1|3393.6|3359.6|3392.6|3325.1|0
1614623400000|2021-03-01 18:30:00|3399.1|3325.1|3399.1|3353.6|3399.1|3353.6|3399.1|3325.1|0
1614623700000|2021-03-01 18:35:00|3398.6|3346.1|3398.6|3354.1|3398.6|3354.1|3398.6|3346.1|0
1614624000000|2021-03-01 18:40:00|3406.1|3354.6|3397.1|3355.6|3406.1|3355.6|3397.1|3347.1|0
1614624600000|2021-03-01 18:50:00|3396.6|3348.1|3396.6|3356.1|3396.6|3356.1|3396.6|3348.1|0
1614625200000|2021-03-01 19:00:00|3431.1|3356.6|3396.1|3356.6|3431.1|3356.6|3396.1|3356.6|0
1614625500000|2021-03-01 19:05:00|3395.6|3349.1|3395.6|3357.1|3395.6|3357.1|3395.6|3349.1|0
1614626100000|2021-03-01 19:15:00|3403.1||3402.6||3403.1||3402.6||0
1614627000000|2021-03-01 19:30:00|3410.1|3357.6|3402.1|3357.6|3410.1|3357.6|3402.1|3357.6|0
1614627300000|2021-03-01 19:35:00|3401.6|3358.1|3401.6|3358.1|3401.6|3358.1|3401.6|3358.1|0
1614628500000|2021-03-01 19:55:00|3434.6|3358.6|3401.1|3358.6|3434.6|3358.6|3401.1|3358.6|0
1614628800000|2021-03-01 20:00:00|3400.6|3351.1|3401.6|3359.6|3401.6|3359.6|3400.6|3331.6|0
1614629100000|2021-03-01 20:05:00|3401.1|3352.1|3407.1|3361.1|3414.6|3361.1|3401.1|3352.1|0
1614629400000|2021-03-01 20:10:00|3414.6|3361.6|3406.6|3361.6|3414.6|3361.6|3406.6|3361.6|0
1614629700000|2021-03-01 20:15:00|3406.1|3354.1|3405.6|3362.6|3406.1|3362.6|3405.6|3354.1|0
1614630000000|2021-03-01 20:20:00|3413.1|3363.1|3405.1|3363.1|3413.1|3363.1|3405.1|3363.1|0
1614630900000|2021-03-01 20:35:00|3404.6|3330.1|3404.6|3363.6|3404.6|3363.6|3404.6|3330.1|0
1614631200000|2021-03-01 20:40:00|3412.1|3357.1|3404.1|3357.1|3412.1|3357.1|3404.1|3357.1|0
1614631800000|2021-03-01 20:50:00|3411.6|3357.6|3403.1|3358.1|3411.6|3358.1|3403.1|3330.1|0
1614632100000|2021-03-01 20:55:00|3402.6|3350.6|3401.6|3359.6|3433.6|3359.6|3401.6|3330.1|0
1614668400000|2021-03-02 07:00:00|3394.6|3340.6|3419.1|3276.1|3419.1|3340.6|3393.1|3276.1|0
1614668700000|2021-03-02 07:05:00||3306.1||3306.6||3306.6||3306.1|0
1614669300000|2021-03-02 07:15:00|3418.6|3307.6|3418.1|3308.1|3418.6|3308.1|3418.1|3307.6|0
1614670500000|2021-03-02 07:35:00|3417.6|3308.6|3417.1|3309.1|3417.6|3309.1|3417.1|3308.6|0
1614670800000|2021-03-02 07:40:00||3309.6||3310.1||3310.1||3309.6|0
1614671400000|2021-03-02 07:50:00|3416.1|3310.6|3410.1|3338.6|3416.1|3339.1|3410.1|3310.6|0
1614671700000|2021-03-02 07:55:00|3409.6|3339.1|3384.6|3363.6|3409.6|3364.6|3384.6|3310.6|0
1614672000000|2021-03-02 08:00:00|3384.1|3364.6|3381.6|3377.1|3393.1|3378.1|3376.6|3321.6|0
1614672300000|2021-03-02 08:05:00|3382.1|3377.6|3379.1|3374.6|3382.1|3377.6|3370.6|3366.1|0
1614672600000|2021-03-02 08:10:00|3378.6|3375.1|3389.6|3380.6|3390.6|3383.1|3378.6|3375.1|0
1614672900000|2021-03-02 08:15:00|3390.1|3381.1|3391.6|3384.6|3406.6|3384.6|3388.6|3379.6|0
1614673200000|2021-03-02 08:20:00|3392.1|3385.1|3382.6|3378.6|3392.1|3387.6|3380.6|3376.6|0
1614673500000|2021-03-02 08:25:00|3383.1|3379.1|3377.6|3373.6|3385.6|3381.1|3377.6|3373.6|0
1614673800000|2021-03-02 08:30:00|3378.1|3374.1|3380.6|3376.6|3381.1|3376.6|3373.6|3369.6|2
1614674100000|2021-03-02 08:35:00|3379.6|3376.1|3387.6|3383.1|3389.1|3384.1|3378.6|3374.6|0
1614674400000|2021-03-02 08:40:00|3387.1|3382.6|3387.1|3383.1|3389.6|3385.1|3386.6|3382.6|0
1614674700000|2021-03-02 08:45:00|3387.6|3383.6|3388.6|3384.6|3389.6|3385.6|3387.6|3383.6|0
1614675000000|2021-03-02 08:50:00|3389.1|3384.1|3387.6|3383.1|3389.1|3384.6|3386.6|3382.1|5
1614675300000|2021-03-02 08:55:00|3387.1|3382.6|3381.6|3377.6|3387.6|3382.6|3381.6|3377.6|0
1614675600000|2021-03-02 09:00:00|3382.1|3378.1|3388.1|3383.6|3388.6|3384.6|3382.1|3378.1|0
1614675900000|2021-03-02 09:05:00|3387.1|3383.1|3386.1|3381.6|3387.6|3383.1|3385.1|3381.1|0
1614676200000|2021-03-02 09:10:00|3385.6|3381.1|3382.1|3378.1|3385.6|3381.1|3382.1|3378.1|0
1614676500000|2021-03-02 09:15:00|3382.6|3378.6|3384.1|3379.6|3387.1|3383.1|3382.6|3378.1|0
1614676800000|2021-03-02 09:20:00|3384.6|3380.1|3391.6|3387.6|3391.6|3387.6|3384.1|3380.1|0
1614677100000|2021-03-02 09:25:00|3390.6|3387.1|3391.1|3387.1|3391.1|3387.6|3390.1|3386.1|0
1614677400000|2021-03-02 09:30:00|3390.6|3386.6|3392.6|3388.1|3392.6|3388.6|3390.1|3386.1|2
1614677700000|2021-03-02 09:35:00|3393.1|3388.6|3396.1|3392.1|3396.6|3392.1|3393.1|3388.6|0
1614678000000|2021-03-02 09:40:00|3396.6|3392.6|3400.6|3396.6|3401.1|3396.6|3396.6|3392.6|0
1614678300000|2021-03-02 09:45:00|3401.1|3397.1|3400.1|3395.6|3401.1|3397.1|3399.6|3395.6|0
1614678600000|2021-03-02 09:50:00|3399.6|3395.1|3398.6|3394.6|3399.6|3395.1|3396.6|3392.6|0
1614678900000|2021-03-02 09:55:00|3399.1|3394.1|3398.1|3393.6|3400.1|3395.6|3398.1|3393.6|0
1614679200000|2021-03-02 10:00:00|3398.6|3394.1|3400.1|3396.1|3401.6|3397.6|3398.6|3394.1|0
1614679500000|2021-03-02 10:05:00|3400.6|3395.6|3402.1|3398.1|3402.1|3398.1|3400.1|3395.6|0
1614679800000|2021-03-02 10:10:00|3402.6|3398.6|3401.6|3397.6|3403.6|3399.1|3401.1|3397.1|0
1614680100000|2021-03-02 10:15:00|3402.1|3398.1|3405.1|3401.1|3405.6|3401.1|3402.1|3398.1|0
1614680400000|2021-03-02 10:20:00|3405.6|3400.6|3406.1|3401.6|3407.1|3402.6|3405.6|3400.6|0
1614680700000|2021-03-02 10:25:00|3406.6|3402.1|3406.6|3402.1|3406.6|3402.6|3406.6|3402.1|0
1614681000000|2021-03-02 10:30:00|3406.1|3401.6|3406.1|3402.1|3406.6|3402.1|3403.6|3399.6|0
1614681300000|2021-03-02 10:35:00|3406.6|3402.6|3407.6|3403.6|3407.6|3403.6|3406.1|3402.6|0
1614681600000|2021-03-02 10:40:00|3408.1|3404.1|3406.6|3402.1|3409.1|3404.6|3406.6|3402.1|0
1614681900000|2021-03-02 10:45:00|3406.1|3401.6|3404.1|3399.6|3406.1|3401.6|3404.1|3399.6|0
1614682200000|2021-03-02 10:50:00|3403.1|3399.1|3404.1|3399.6|3405.1|3401.1|3401.6|3397.6|0
1614682500000|2021-03-02 10:55:00|3404.6|3400.6|3403.6|3399.1|3406.1|3403.1|3403.1|3398.6|15
1614682800000|2021-03-02 11:00:00|3404.1|3400.1|3406.6|3404.1|3407.1|3404.1|3404.1|3399.6|9
1614683100000|2021-03-02 11:05:00|3407.1|3402.6|3405.6|3402.6|3407.1|3404.6|3405.1|3400.6|10
1614683400000|2021-03-02 11:10:00|3406.1|3401.6|3406.1|3403.6|3406.6|3403.6|3404.1|3399.6|11
1614683700000|2021-03-02 11:15:00|3406.6|3401.6|3404.6|3400.1|3406.6|3403.1|3404.1|3399.6|13
1614684000000|2021-03-02 11:20:00|3405.1|3401.1|3408.1|3405.6|3408.1|3405.6|3404.6|3400.1|9
1614684300000|2021-03-02 11:25:00|3408.6|3404.6|3409.1|3406.6|3409.6|3407.1|3407.1|3403.1|11
1614684600000|2021-03-02 11:30:00|3409.6|3404.6|3406.1|3403.6|3410.1|3407.1|3405.6|3401.1|11
1614684900000|2021-03-02 11:35:00|3406.6|3404.1|3407.6|3403.1|3408.1|3405.1|3406.6|3402.1|11
1614685200000|2021-03-02 11:40:00|3408.1|3403.6|3409.1|3404.6|3409.6|3406.1|3407.6|3403.6|4
1614685500000|2021-03-02 11:45:00|3409.6|3405.1|3407.1|3402.6|3409.6|3405.1|3406.6|3402.1|0
1614685800000|2021-03-02 11:50:00|3407.6|3403.1|3406.1|3401.6|3407.6|3403.1|3405.6|3401.1|0
1614686100000|2021-03-02 11:55:00|3406.6|3402.1|3406.6|3402.1|3407.1|3402.6|3405.6|3401.1|0
1614686400000|2021-03-02 12:00:00|3419.1|3390.6|3406.6|3402.1|3419.1|3402.6|3405.6|3389.6|0
1614686700000|2021-03-02 12:05:00|3407.1|3402.6|3407.1|3402.1|3407.1|3402.6|3407.1|3401.6|0
1614687000000|2021-03-02 12:10:00|3407.6|3402.6|3407.1|3402.6|3408.1|3403.6|3406.6|3402.1|0
1614687300000|2021-03-02 12:15:00|3406.6|3402.1|3403.6|3399.1|3407.1|3402.1|3401.6|3397.1|0
1614687600000|2021-03-02 12:20:00|3404.1|3399.6|3406.1|3401.1|3406.1|3401.1|3404.1|3399.6|0
1614687900000|2021-03-02 12:25:00|3405.6|3400.6|3405.6|3401.1|3405.6|3401.1|3404.6|3400.6|0
1614688200000|2021-03-02 12:30:00|3406.1|3401.6|3404.1|3399.6|3406.1|3401.6|3404.1|3399.6|0
1614688500000|2021-03-02 12:35:00|3404.6|3400.1|3405.6|3401.1|3405.6|3401.1|3404.1|3399.6|0
1614688800000|2021-03-02 12:40:00|3406.1|3401.6|3405.6|3401.1|3406.1|3401.6|3404.6|3400.1|0
1614689100000|2021-03-02 12:45:00|3405.1|3400.6|3405.1|3400.6|3405.1|3400.6|3404.6|3400.1|0
1614689400000|2021-03-02 12:50:00|3405.6|3401.1|3403.6|3399.1|3405.6|3401.1|3403.6|3399.1|0
1614689700000|2021-03-02 12:55:00|3403.1|3398.6|3403.6|3399.1|3403.6|3399.1|3402.6|3398.1|0
1614690000000|2021-03-02 13:00:00|3404.1|3399.6|3403.1|3398.6|3404.1|3399.6|3403.1|3398.6|0
1614690300000|2021-03-02 13:05:00|3403.6|3399.1|3402.6|3398.1|3404.6|3400.1|3402.6|3398.1|0
1614690600000|2021-03-02 13:10:00|3402.1|3397.6|3401.6|3397.1|3402.1|3397.6|3401.1|3396.6|0
1614690900000|2021-03-02 13:15:00|3402.1|3397.6|3400.1|3395.6|3402.1|3397.6|3400.1|3395.6|0
1614691200000|2021-03-02 13:20:00|3399.6|3395.1|3400.6|3396.1|3401.1|3396.6|3399.6|3395.1|0
1614691500000|2021-03-02 13:25:00|3401.1|3396.6|3402.6|3398.1|3402.6|3398.1|3401.1|3396.6|0
1614691800000|2021-03-02 13:30:00|3402.1|3397.6|3401.1|3396.6|3402.6|3398.1|3400.1|3395.6|0
1614692100000|2021-03-02 13:35:00|3400.6|3396.1|3401.1|3396.6|3401.6|3396.6|3400.1|3395.6|0
1614692400000|2021-03-02 13:40:00|3400.6|3396.1|3403.1|3398.6|3403.6|3399.1|3400.1|3396.1|0
1614692700000|2021-03-02 13:45:00|3402.6|3398.1|3400.6|3396.1|3403.1|3398.6|3400.1|3395.6|0
1614693000000|2021-03-02 13:50:00|3401.1|3396.6|3401.6|3397.1|3401.6|3397.1|3400.6|3396.6|0
1614693300000|2021-03-02 13:55:00|3402.1|3397.6|3408.6|3404.1|3409.1|3404.6|3402.1|3397.6|0
1614693600000|2021-03-02 14:00:00|3408.1|3403.6|3406.6|3402.1|3408.1|3403.6|3405.6|3401.1|0
1614693900000|2021-03-02 14:05:00|3406.1|3401.6|3402.6|3398.1|3406.1|3401.6|3401.6|3397.1|0
1614694200000|2021-03-02 14:10:00|3403.1|3398.6|3404.1|3399.6|3406.6|3402.1|3403.1|3398.6|0
1614694500000|2021-03-02 14:15:00|3403.6|3399.1|3404.1|3400.1|3404.6|3400.1|3402.6|3398.1|0
1614694800000|2021-03-02 14:20:00|3404.6|3400.6|3405.6|3401.1|3406.1|3401.6|3404.1|3400.6|0
1614695100000|2021-03-02 14:25:00|3405.1|3401.6|3406.6|3402.1|3407.6|3403.1|3405.1|3401.1|0
1614695400000|2021-03-02 14:30:00|3406.1|3402.6|3403.1|3399.1|3407.6|3402.6|3401.6|3397.6|1
1614695700000|2021-03-02 14:35:00|3402.6|3398.6|3398.1|3392.6|3403.6|3398.6|3395.6|3391.1|16
1614696000000|2021-03-02 14:40:00|3398.6|3392.1|3393.6|3389.1|3398.6|3392.1|3390.6|3387.1|9
1614696300000|2021-03-02 14:45:00|3393.1|3388.6|3381.6|3377.1|3393.1|3389.1|3381.6|3377.1|1
1614696600000|2021-03-02 14:50:00|3384.1|3377.6|3390.6|3386.1|3391.1|3386.6|3383.6|3377.6|1
1614696900000|2021-03-02 14:55:00|3391.1|3385.6|3394.6|3390.1|3395.6|3391.1|3389.6|3385.1|0
1614697200000|2021-03-02 15:00:00|3394.1|3389.6|3390.6|3385.6|3395.1|3390.6|3390.6|3385.6|0
1614697500000|2021-03-02 15:05:00|3390.1|3386.1|3393.1|3388.6|3394.6|3389.6|3390.1|3385.6|0
1614697800000|2021-03-02 15:10:00|3393.6|3389.1|3389.6|3385.1|3393.6|3389.1|3386.6|3382.1|0
1614698100000|2021-03-02 15:15:00|3389.1|3385.6|3387.1|3382.6|3392.1|3387.6|3387.1|3382.6|1
1614698400000|2021-03-02 15:20:00|3387.6|3383.1|3386.1|3381.6|3390.6|3386.1|3386.1|3381.6|0
1614698700000|2021-03-02 15:25:00|3385.6|3381.1|3382.1|3377.6|3386.1|3381.6|3382.1|3377.6|0
1614699000000|2021-03-02 15:30:00|3381.6|3378.1|3387.1|3382.6|3388.1|3382.6|3381.6|3378.1|0
1614699300000|2021-03-02 15:35:00|3386.6|3383.1|3384.1|3379.6|3388.6|3384.1|3383.6|3379.1|0
1614699600000|2021-03-02 15:40:00|3383.6|3379.1|3381.6|3377.1|3384.1|3379.1|3381.1|3377.1|0
1614699900000|2021-03-02 15:45:00|3380.6|3376.6|3383.6|3379.6|3384.1|3379.6|3380.1|3376.1|0
1614700200000|2021-03-02 15:50:00|3384.1|3379.1|3380.1|3376.1|3384.1|3379.1|3378.6|3374.6|0
1614700500000|2021-03-02 15:55:00|3380.6|3376.6|3377.1|3373.1|3380.6|3376.6|3377.1|3372.6|0
1614700800000|2021-03-02 16:00:00|3377.6|3373.6|3378.6|3374.6|3378.6|3374.6|3375.1|3371.1|0
1614701100000|2021-03-02 16:05:00|3379.1|3375.1|3378.1|3374.1|3379.6|3375.1|3377.1|3372.6|0
1614701400000|2021-03-02 16:10:00|3378.6|3374.6|3377.1|3374.6|3379.1|3375.1|3376.6|3372.6|2
1614701700000|2021-03-02 16:15:00|3378.1|3374.1|3377.6|3373.1|3378.1|3374.1|3376.1|3372.1|3
1614702000000|2021-03-02 16:20:00|3377.1|3372.6|3375.1|3371.1|3377.6|3373.1|3374.1|3370.1|0
1614702300000|2021-03-02 16:25:00|3375.6|3370.6|3378.1|3364.1|3379.6|3372.6|3375.1|3337.6|0
1614702600000|2021-03-02 16:30:00|3378.6|3364.6|3381.6|3362.1|3383.6|3369.6|3372.6|3362.1|0
1614702900000|2021-03-02 16:35:00|3380.6|3363.1|3379.6|3356.1|3384.6|3365.1|3375.6|3352.6|0
1614703200000|2021-03-02 16:40:00|3384.6|3355.6|3391.1|3352.1|3415.1|3355.6|3384.6|3351.6|0
1614703500000|2021-03-02 16:45:00|3398.1|3352.6|3390.6|3352.6|3398.1|3352.6|3390.6|3352.6|0
1614703800000|2021-03-02 16:50:00|3398.1|3353.1|3389.6|3353.1|3398.1|3353.1|3389.6|3353.1|0
1614704700000|2021-03-02 17:05:00|3389.1|3345.6|3388.6|3354.1|3389.1|3354.1|3388.6|3345.6|0
1614705600000|2021-03-02 17:20:00|3396.1|3354.6|3389.6|3354.6|3396.1|3354.6|3389.6|3354.6|0
1614705900000|2021-03-02 17:25:00|3389.1|3325.6|3389.1|3355.1|3389.1|3355.1|3389.1|3325.6|0
1614706800000|2021-03-02 17:40:00|3396.6|3328.6|3395.6|3355.6|3432.1|3355.6|3395.6|3328.6|0
1614707100000|2021-03-02 17:45:00|3430.1|3356.1|3394.6|3356.6|3430.1|3356.6|3394.6|3356.1|0
1614707700000|2021-03-02 17:55:00|3394.1|3327.1|3393.6|3357.6|3401.6|3357.6|3393.6|3327.1|0
1614708000000|2021-03-02 18:00:00|3401.1|3358.1|3393.1|3358.1|3401.1|3358.1|3393.1|3358.1|0
1614708600000|2021-03-02 18:10:00|3392.6|3350.6|3392.6|3358.6|3392.6|3358.6|3392.6|3350.6|0
1614708900000|2021-03-02 18:15:00|3392.1|3351.1|3392.1|3357.6|3392.1|3357.6|3392.1|3351.1|0
1614709500000|2021-03-02 18:25:00|3399.6|3356.1|3391.6|3356.1|3399.6|3356.1|3391.6|3356.1|0
1614710700000|2021-03-02 18:45:00|3393.1|3349.1|3393.1|3330.6|3393.1|3360.6|3393.1|3330.6|0
1614711900000|2021-03-02 19:05:00|3392.6||3392.6||3392.6||3392.6||0
1614713700000|2021-03-02 19:35:00|3428.1|3331.1|3391.1|3332.1|3428.1|3332.1|3391.1|3323.6|0
1614714600000|2021-03-02 19:50:00|3390.6|3324.6|3390.1|3333.6|3390.6|3333.6|3390.1|3324.6|0
1614714900000|2021-03-02 19:55:00|3389.6||3390.6||3390.6||3389.6||0
1614715800000|2021-03-02 20:10:00|3397.6|3334.1|3392.6|3334.6|3400.1|3334.6|3392.6|3334.1|0
1614716400000|2021-03-02 20:20:00|3400.1|3335.1|3391.6|3335.6|3400.1|3335.6|3391.6|3335.1|0
1614716700000|2021-03-02 20:25:00|3399.1|3336.1|3391.1|3336.1|3399.1|3336.1|3391.1|3336.1|0
1614717000000|2021-03-02 20:30:00|3390.6|3328.6|3390.1|3337.1|3398.1|3337.1|3390.1|3328.6|0
1614717300000|2021-03-02 20:35:00|3389.6|3325.6|3389.1|3338.1|3397.1|3338.1|3389.1|3325.6|0
1614717600000|2021-03-02 20:40:00|3427.6|3338.6|3388.1|3339.1|3427.6|3339.1|3388.1|3331.1|0
1614717900000|2021-03-02 20:45:00|3394.6|3331.6|3393.6|3340.6|3401.6|3340.6|3393.6|3331.6|0
1614718200000|2021-03-02 20:50:00|3425.6|3341.1|3391.6|3342.6|3425.6|3342.6|3391.6|3341.1|0
1614718500000|2021-03-02 20:55:00|3391.1|3334.6|3391.1|3343.1|3391.1|3343.1|3391.1|3334.6|0
1614754800000|2021-03-03 07:00:00|3418.1|3365.1|3439.6|3334.6|3442.1|3365.1|3418.1|3281.6|0
1614756600000|2021-03-03 07:30:00||3341.1||3341.6||3341.6||3341.1|0
1614758100000|2021-03-03 07:55:00|3437.6|3342.1|3433.6|3346.1|3437.6|3346.1|3433.6|3342.1|0
1614758400000|2021-03-03 08:00:00|3431.6|3348.1|3378.6|3374.1|3431.6|3375.6|3377.6|3342.1|3
1614758700000|2021-03-03 08:05:00|3379.1|3374.6|3384.1|3379.6|3384.6|3380.1|3375.6|3371.1|0
1614759000000|2021-03-03 08:10:00|3384.6|3380.1|3371.6|3367.1|3387.6|3381.6|3371.6|3367.1|5
1614759300000|2021-03-03 08:15:00|3372.1|3367.6|3370.1|3360.6|3397.6|3368.1|3368.6|3344.6|0
1614759600000|2021-03-03 08:20:00|3369.1|3360.1|3372.6|3368.6|3373.1|3368.6|3369.1|3359.6|0
1614759900000|2021-03-03 08:25:00|3373.1|3368.1|3375.6|3371.6|3376.6|3372.1|3373.1|3368.1|0
1614760200000|2021-03-03 08:30:00|3374.6|3371.1|3373.1|3368.6|3376.1|3372.1|3372.6|3368.6|5
1614760500000|2021-03-03 08:35:00|3372.6|3368.1|3373.6|3369.6|3375.1|3370.6|3372.6|3368.1|0
1614760800000|2021-03-03 08:40:00|3374.1|3369.1|3374.1|3369.6|3374.1|3369.6|3371.1|3367.1|0
1614761100000|2021-03-03 08:45:00|3374.6|3370.1|3373.1|3368.6|3375.6|3371.1|3373.1|3368.6|0
1614761400000|2021-03-03 08:50:00|3373.6|3369.1|3372.6|3368.6|3374.6|3370.1|3371.6|3367.6|2
1614761700000|2021-03-03 08:55:00|3373.1|3368.1|3374.6|3370.1|3375.1|3371.1|3372.6|3368.1|0
1614762000000|2021-03-03 09:00:00|3375.1|3370.6|3374.6|3370.6|3375.6|3371.6|3374.1|3370.1|0
1614762300000|2021-03-03 09:05:00|3375.1|3370.1|3373.6|3369.6|3377.1|3373.1|3373.1|3369.1|0
1614762600000|2021-03-03 09:10:00|3374.1|3370.1|3375.1|3371.1|3376.1|3372.1|3373.6|3370.1|0
1614762900000|2021-03-03 09:15:00|3375.6|3371.6|3372.6|3368.6|3375.6|3371.6|3372.6|3368.6|0
1614763200000|2021-03-03 09:20:00|3371.6|3368.1|3370.6|3366.6|3371.6|3368.1|3370.6|3366.1|0
1614763500000|2021-03-03 09:25:00|3369.6|3366.1|3370.1|3365.6|3371.6|3367.1|3369.6|3365.1|5
1614763800000|2021-03-03 09:30:00|3370.6|3366.1|3368.1|3364.1|3370.6|3366.6|3368.1|3363.6|4
1614764100000|2021-03-03 09:35:00|3368.6|3363.6|3366.1|3362.1|3368.6|3363.6|3365.1|3360.6|0
1614764400000|2021-03-03 09:40:00|3366.6|3362.6|3367.1|3363.1|3369.1|3364.6|3366.1|3362.6|0
1614764700000|2021-03-03 09:45:00|3367.6|3363.6|3368.6|3364.1|3368.6|3364.6|3367.1|3363.6|0
1614765000000|2021-03-03 09:50:00|3368.1|3363.6|3367.1|3362.6|3368.1|3363.6|3366.6|3362.1|0
1614765300000|2021-03-03 09:55:00|3367.6|3363.1|3367.1|3362.6|3368.6|3364.1|3367.1|3362.6|0
1614765600000|2021-03-03 10:00:00|3367.6|3363.1|3368.6|3364.6|3368.6|3364.6|3367.1|3363.1|0
1614765900000|2021-03-03 10:05:00|3369.1|3365.1|3368.1|3363.6|3369.1|3365.1|3368.1|3363.6|0
1614766200000|2021-03-03 10:10:00|3367.1|3363.1|3366.6|3362.6|3367.6|3364.1|3366.6|3362.1|14
1614766500000|2021-03-03 10:15:00|3366.1|3362.1|3367.1|3363.1|3367.1|3363.1|3365.6|3361.6|0
1614766800000|2021-03-03 10:20:00|3367.6|3362.6|3369.6|3365.6|3370.1|3365.6|3367.1|3362.6|0
1614767100000|2021-03-03 10:25:00|3368.6|3365.1|3368.6|3364.6|3368.6|3365.1|3368.1|3364.1|0
1614767400000|2021-03-03 10:30:00|3369.1|3364.1|3366.1|3362.1|3369.1|3364.1|3366.1|3362.1|0
1614767700000|2021-03-03 10:35:00|3366.6|3361.6|3363.6|3359.6|3366.6|3361.6|3363.6|3359.6|2
1614768000000|2021-03-03 10:40:00|3364.1|3359.1|3363.1|3359.1|3364.1|3360.1|3363.1|3359.1|0
1614768300000|2021-03-03 10:45:00|3362.6|3358.6|3360.6|3356.6|3362.6|3358.6|3360.6|3356.6|0
1614768600000|2021-03-03 10:50:00|3361.1|3356.1|3358.6|3354.6|3361.1|3356.1|3358.6|3354.6|0
1614768900000|2021-03-03 10:55:00|3359.1|3355.1|3358.1|3354.1|3360.1|3356.1|3358.1|3354.1|0
1614769200000|2021-03-03 11:00:00|3357.6|3353.6|3357.6|3353.6|3357.6|3353.6|3356.1|3351.6|0
1614769500000|2021-03-03 11:05:00|3358.1|3354.1|3359.6|3355.1|3360.1|3355.6|3357.6|3354.1|0
1614769800000|2021-03-03 11:10:00|3359.1|3354.6|3357.1|3352.6|3359.1|3354.6|3357.1|3352.6|0
1614770100000|2021-03-03 11:15:00|3356.6|3352.1|3356.6|3352.6|3357.1|3352.6|3355.1|3351.1|0
1614770400000|2021-03-03 11:20:00|3357.1|3353.1|3357.6|3353.6|3359.1|3354.6|3357.1|3353.1|0
1614770700000|2021-03-03 11:25:00|3358.1|3354.1|3359.1|3355.1|3359.1|3355.1|3357.6|3354.1|0
1614771000000|2021-03-03 11:30:00|3359.6|3354.6|3357.6|3353.1|3359.6|3355.1|3356.6|3352.6|0
1614771300000|2021-03-03 11:35:00|3357.1|3353.6|3358.1|3354.1|3358.6|3354.1|3357.1|3353.1|0
1614771600000|2021-03-03 11:40:00|3357.1|3353.6|3358.1|3353.6|3358.6|3354.1|3357.1|3353.1|0
1614771900000|2021-03-03 11:45:00|3358.6|3354.1|3358.6|3354.6|3359.1|3354.6|3358.6|3354.1|0
1614772200000|2021-03-03 11:50:00|3359.1|3355.1|3359.1|3355.1|3359.6|3355.6|3357.6|3353.6|0
1614772500000|2021-03-03 11:55:00|3359.6|3355.6|3360.1|3355.6|3360.1|3356.1|3359.1|3355.1|0
1614772800000|2021-03-03 12:00:00|3412.1|3351.6|3357.6|3353.1|3412.1|3356.1|3357.6|3305.6|0
1614773100000|2021-03-03 12:05:00|3357.1|3353.6|3358.1|3353.6|3358.6|3354.1|3357.1|3353.1|0
1614773400000|2021-03-03 12:10:00|3357.1|3353.1|3357.6|3353.1|3358.1|3353.6|3356.1|3352.1|0
1614773700000|2021-03-03 12:15:00|3356.6|3352.6|3357.1|3353.1|3358.6|3354.1|3356.6|3352.6|0
1614774000000|2021-03-03 12:20:00|3357.6|3353.6|3358.6|3354.6|3358.6|3354.6|3357.1|3353.6|0
1614774300000|2021-03-03 12:25:00|3359.1|3355.1|3357.6|3353.6|3359.1|3355.1|3357.6|3353.6|0
1614774600000|2021-03-03 12:30:00|3358.1|3354.1|3359.1|3354.6|3359.1|3355.1|3358.1|3354.1|0
1614774900000|2021-03-03 12:35:00|3359.6|3355.1|3358.6|3354.6|3360.6|3356.1|3358.6|3354.1|0
1614775200000|2021-03-03 12:40:00|3359.1|3355.1|3357.1|3353.1|3359.1|3355.1|3356.6|3352.6|0
1614775500000|2021-03-03 12:45:00|3356.1|3352.6|3354.6|3350.6|3356.6|3352.6|3354.6|3350.6|0
1614775800000|2021-03-03 12:50:00|3355.1|3351.1|3353.6|3349.1|3355.6|3351.6|3353.6|3349.1|0
1614776100000|2021-03-03 12:55:00|3353.1|3348.6|3351.6|3347.1|3353.1|3349.6|3351.6|3347.1|7
1614776400000|2021-03-03 13:00:00|3351.1|3347.6|3350.6|3346.6|3352.6|3348.1|3350.6|3346.1|0
1614776700000|2021-03-03 13:05:00|3351.1|3346.1|3348.1|3343.6|3351.1|3346.1|3348.1|3343.6|0
1614777000000|2021-03-03 13:10:00|3348.6|3344.1|3348.6|3341.1|3350.1|3344.1|3347.1|3340.6|0
1614777300000|2021-03-03 13:15:00|3349.1|3342.1|3345.6|3341.6|3351.1|3345.1|3345.6|3341.6|0
1614777600000|2021-03-03 13:20:00|3345.1|3341.1|3343.1|3339.1|3345.6|3341.1|3342.6|3338.6|0
1614777900000|2021-03-03 13:25:00|3343.6|3339.6|3344.6|3340.6|3345.1|3340.6|3343.1|3339.6|0
1614778200000|2021-03-03 13:30:00|3343.6|3340.1|3336.1|3331.6|3343.6|3340.1|3336.1|3331.6|0
1614778500000|2021-03-03 13:35:00|3336.6|3332.1|3336.1|3332.1|3338.1|3333.6|3335.6|3331.1|0
1614778800000|2021-03-03 13:40:00|3336.6|3332.6|3334.1|3327.6|3336.6|3332.6|3332.6|3324.6|0
1614779100000|2021-03-03 13:45:00|3332.1|3328.1|3330.6|3326.6|3332.1|3328.1|3326.6|3322.1|0
1614779400000|2021-03-03 13:50:00|3331.1|3327.1|3332.6|3328.6|3333.1|3328.6|3328.1|3324.1|0
1614779700000|2021-03-03 13:55:00|3333.1|3329.1|3332.1|3327.6|3333.1|3329.1|3331.1|3326.6|0
1614780000000|2021-03-03 14:00:00|3331.6|3327.1|3333.6|3329.1|3335.1|3330.6|3331.1|3327.1|0
1614780300000|2021-03-03 14:05:00|3334.1|3329.6|3332.6|3328.6|3335.1|3331.1|3332.1|3328.1|0
1614780600000|2021-03-03 14:10:00|3333.1|3329.1|3330.6|3326.6|3333.6|3329.1|3330.6|3326.6|0
1614780900000|2021-03-03 14:15:00|3331.1|3327.1|3332.6|3328.6|3333.6|3329.6|3330.1|3326.1|0
1614781200000|2021-03-03 14:20:00|3331.6|3328.1|3332.1|3327.6|3333.1|3329.1|3330.6|3326.1|0
1614781500000|2021-03-03 14:25:00|3332.6|3328.1|3329.6|3325.6|3332.6|3328.1|3329.1|3325.1|7
1614781800000|2021-03-03 14:30:00|3329.1|3325.1|3328.6|3324.6|3331.6|3327.1|3328.6|3324.6|0
1614782100000|2021-03-03 14:35:00|3328.1|3324.1|3319.1|3314.6|3328.1|3324.1|3318.6|3314.1|3
1614782400000|2021-03-03 14:40:00|3318.1|3314.1|3320.1|3310.1|3320.6|3314.6|3316.1|3309.6|0
1614782700000|2021-03-03 14:45:00|3319.6|3310.6|3319.1|3315.1|3319.6|3315.6|3315.6|3310.6|0
1614783000000|2021-03-03 14:50:00|3319.6|3315.6|3316.6|3312.6|3322.1|3317.6|3316.1|3311.6|0
1614783300000|2021-03-03 14:55:00|3316.1|3312.1|3311.1|3303.6|3316.6|3312.6|3310.1|3303.1|0
1614783600000|2021-03-03 15:00:00|3310.1|3303.1|3315.6|3311.1|3316.1|3311.6|3310.1|3302.1|0
1614783900000|2021-03-03 15:05:00|3316.1|3311.6|3313.1|3309.1|3316.1|3312.1|3311.1|3306.6|0
1614784200000|2021-03-03 15:10:00|3313.6|3308.6|3305.6|3301.6|3313.6|3308.6|3304.1|3300.1|0
1614784500000|2021-03-03 15:15:00|3305.1|3301.1|3303.1|3299.1|3306.6|3302.1|3302.6|3298.1|1
1614784800000|2021-03-03 15:20:00|3303.6|3298.6|3308.1|3303.6|3308.1|3303.6|3299.1|3294.6|0
1614785100000|2021-03-03 15:25:00|3307.6|3303.1|3306.6|3302.1|3310.1|3305.6|3304.6|3300.6|2
1614785400000|2021-03-03 15:30:00|3306.1|3301.6|3312.6|3308.1|3315.1|3310.6|3304.6|3300.1|0
1614785700000|2021-03-03 15:35:00|3313.1|3308.6|3311.6|3307.1|3313.1|3308.6|3309.6|3305.6|0
1614786000000|2021-03-03 15:40:00|3311.1|3306.6|3309.1|3305.1|3312.6|3308.1|3309.1|3305.1|0
1614786300000|2021-03-03 15:45:00|3309.6|3304.6|3313.1|3309.1|3315.6|3311.1|3307.6|3303.6|0
1614786600000|2021-03-03 15:50:00|3313.6|3308.6|3313.1|3308.6|3314.6|3310.1|3311.6|3307.6|0
1614786900000|2021-03-03 15:55:00|3312.6|3308.1|3316.1|3311.6|3316.1|3312.1|3311.1|3306.6|0
1614787200000|2021-03-03 16:00:00|3316.6|3312.1|3318.1|3314.1|3318.6|3314.1|3316.1|3312.1|0
1614787500000|2021-03-03 16:05:00|3318.6|3314.6|3320.6|3316.1|3323.1|3318.6|3318.6|3314.6|1
1614787800000|2021-03-03 16:10:00|3320.1|3315.6|3320.6|3316.1|3321.1|3316.6|3318.6|3314.1|0
1614788100000|2021-03-03 16:15:00|3320.1|3316.6|3321.1|3317.1|3321.1|3317.1|3317.1|3312.6|3
1614788400000|2021-03-03 16:20:00|3321.6|3316.6|3322.1|3318.1|3322.6|3318.1|3320.6|3316.6|0
1614788700000|2021-03-03 16:25:00|3322.6|3318.6|3333.6|3308.1|3363.6|3319.6|3322.6|3293.1|0
1614789000000|2021-03-03 16:30:00|3332.6|3308.6|3326.1|3315.6|3332.6|3316.1|3323.6|3308.6|0
1614789300000|2021-03-03 16:35:00|3326.6|3316.6|3331.6|3306.6|3338.6|3316.6|3326.6|3302.1|0
1614789600000|2021-03-03 16:40:00|3336.6|3295.6|3336.1|3295.6|3336.6|3295.6|3336.1|3295.6|0
1614789900000|2021-03-03 16:45:00|3335.6|3291.6|3336.6|3296.6|3365.1|3296.6|3335.6|3291.6|0
1614790500000|2021-03-03 16:55:00|3343.1|3291.6|3343.1|3297.1|3343.1|3297.1|3343.1|3291.6|0
1614790800000|2021-03-03 17:00:00|3350.1|3291.6|3347.1|3291.6|3370.1|3291.6|3347.1|3291.6|0
1614791400000|2021-03-03 17:10:00|3370.1||3346.6||3370.1||3346.6||0
1614791700000|2021-03-03 17:15:00|3354.1||3345.1||3370.1||3345.1||0
1614792600000|2021-03-03 17:30:00|3352.6||3344.1||3352.6||3344.1||0
1614792900000|2021-03-03 17:35:00|3351.6||3343.6||3351.6||3343.6||0
1614793500000|2021-03-03 17:45:00|3369.1||3343.1||3369.1||3343.1||0
1614793800000|2021-03-03 17:50:00|3369.1||3342.6||3369.1||3342.6||0
1614794700000|2021-03-03 18:05:00|3350.1||3342.1||3350.1||3342.1||0
1614795000000|2021-03-03 18:10:00|3349.6||3341.6||3349.6||3341.6||0
1614795300000|2021-03-03 18:15:00|3366.1||3341.1||3366.1||3341.1||0
1614795600000|2021-03-03 18:20:00|3371.1||3340.6||3371.1||3340.6||0
1614796200000|2021-03-03 18:30:00|3368.6||3340.1||3368.6||3340.1||0
1614797100000|2021-03-03 18:45:00|3347.6||3339.1||3365.1||3339.1||0
1614797400000|2021-03-03 18:50:00|3346.6||3338.6||3346.6||3338.6||0
1614798300000|2021-03-03 19:05:00|3338.1||3338.1||3338.1||3338.1||0
1614798900000|2021-03-03 19:15:00|3337.6||3337.6||3337.6||3337.6||0
1614799500000|2021-03-03 19:25:00|3362.6||3337.1||3362.6||3337.1||0
1614799800000|2021-03-03 19:30:00|3317.1|3313.1|3317.1|3291.6|3317.1|3313.1|3317.1|3291.6|1
1614800100000|2021-03-03 19:35:00|3324.1||3323.1||3331.1||3323.1||0
1614800400000|2021-03-03 19:40:00|3330.6||3322.6||3330.6||3322.6||0
1614801000000|2021-03-03 19:50:00|3330.1||3329.6||3366.6||3328.6||0
1614801300000|2021-03-03 19:55:00|3336.6||3336.1||3336.6||3336.1||0
1614801600000|2021-03-03 20:00:00|3364.6||3335.6||3364.6||3335.6||0
1614801900000|2021-03-03 20:05:00|3343.1||3334.1||3364.6||3334.1||0
1614802200000|2021-03-03 20:10:00|3341.1||3333.6||3341.1||3333.6||0
1614803100000|2021-03-03 20:25:00|3360.6||3332.1||3360.6||3332.1||0
1614803400000|2021-03-03 20:30:00|3339.6||3331.6||3339.6||3331.6||0
1614804300000|2021-03-03 20:45:00|3339.1||3330.1||3365.6||3330.1||0
1614804600000|2021-03-03 20:50:00|3337.1||3327.6||3337.1||3327.6||0
1614804900000|2021-03-03 20:55:00|3360.6|3291.1|3325.6|3291.1|3360.6|3291.1|3325.6|3291.1|0
1614841200000|2021-03-04 07:00:00|3323.1|3278.6|3350.6|3249.6|3350.6|3278.6|3323.1|3246.1|0
1614841800000|2021-03-04 07:10:00||3252.6||3252.6||3252.6||3252.6|0
1614842400000|2021-03-04 07:20:00|3302.6|3276.6|3519.6|3232.1|3550.6|3276.6|3278.6|3232.1|4
1614842700000|2021-03-04 07:25:00|3519.1|3232.6|3340.1|3266.1|3519.1|3266.1|3340.1|3232.1|0
1614843000000|2021-03-04 07:30:00|3288.1|3267.1|3288.1|3267.1|3288.1|3267.1|3288.1|3267.1|0
1614843300000|2021-03-04 07:35:00||3267.6||3267.6||3267.6||3267.6|0
1614843600000|2021-03-04 07:40:00|3339.6|3281.1|3551.1|3276.6|3551.6|3281.1|3339.6|3267.6|4
1614843900000|2021-03-04 07:45:00|3551.6|3276.1|3306.1|3276.1|3551.6|3276.1|3306.1|3276.1|0
1614844200000|2021-03-04 07:50:00||3276.6||3276.6||3276.6||3276.6|0
1614844500000|2021-03-04 07:55:00|3283.1|3277.1|3305.6|3278.1|3306.1|3278.1|3283.1|3277.1|12
1614844800000|2021-03-04 08:00:00|3288.1|3276.6|3299.6|3295.1|3321.6|3295.6|3288.1|3276.1|14
1614845100000|2021-03-04 08:05:00|3299.1|3295.6|3297.1|3293.1|3310.1|3306.1|3297.1|3292.6|3
1614845400000|2021-03-04 08:10:00|3297.6|3293.6|3287.1|3282.6|3299.6|3295.1|3287.1|3282.6|0
1614845700000|2021-03-04 08:15:00|3286.6|3283.1|3300.6|3296.1|3300.6|3296.1|3283.6|3279.1|3
1614846000000|2021-03-04 08:20:00|3301.1|3296.6|3290.6|3286.1|3305.1|3300.6|3290.6|3286.1|0
1614846300000|2021-03-04 08:25:00|3290.1|3286.6|3290.6|3286.1|3292.1|3288.1|3287.6|3283.1|0
1614846600000|2021-03-04 08:30:00|3290.1|3286.6|3299.1|3295.1|3299.1|3295.1|3288.6|3286.6|0
1614846900000|2021-03-04 08:35:00|3298.1|3294.6|3294.6|3290.6|3298.1|3295.1|3292.6|3288.1|16
1614847200000|2021-03-04 08:40:00|3295.1|3291.1|3295.1|3290.6|3297.1|3292.6|3292.6|3289.1|16
1614847500000|2021-03-04 08:45:00|3294.6|3290.1|3291.6|3287.1|3294.6|3290.6|3291.1|3286.6|1
1614847800000|2021-03-04 08:50:00|3291.1|3286.6|3290.1|3285.6|3291.1|3286.6|3287.1|3282.6|0
1614848100000|2021-03-04 08:55:00|3289.6|3286.1|3288.6|3284.1|3290.6|3286.1|3287.6|3283.1|0
1614848400000|2021-03-04 09:00:00|3288.1|3283.6|3289.6|3285.6|3291.1|3286.6|3286.6|3282.6|0
1614848700000|2021-03-04 09:05:00|3290.1|3286.1|3285.6|3281.6|3290.1|3286.1|3285.6|3281.1|0
1614849000000|2021-03-04 09:10:00|3286.1|3282.1|3280.1|3276.1|3287.1|3282.6|3279.6|3276.1|0
1614849300000|2021-03-04 09:15:00|3280.6|3276.6|3278.6|3274.6|3280.6|3276.6|3278.6|3274.6|6
1614849600000|2021-03-04 09:20:00|3279.1|3275.1|3276.1|3271.6|3279.6|3275.6|3276.1|3271.6|0
1614849900000|2021-03-04 09:25:00|3275.1|3271.1|3274.1|3270.1|3276.1|3272.6|3273.6|3269.1|4
1614850200000|2021-03-04 09:30:00|3273.6|3269.6|3274.1|3270.6|3275.6|3271.1|3273.1|3269.1|4
1614850500000|2021-03-04 09:35:00|3275.1|3271.1|3276.6|3272.6|3277.1|3273.1|3273.6|3269.6|5
1614850800000|2021-03-04 09:40:00|3277.1|3272.1|3270.6|3266.1|3277.1|3272.1|3270.1|3266.1|0
1614851100000|2021-03-04 09:45:00|3270.1|3266.6|3274.1|3270.1|3276.1|3271.6|3270.1|3266.1|0
1614851400000|2021-03-04 09:50:00|3274.6|3270.6|3279.6|3275.6|3279.6|3275.6|3274.6|3270.6|0
1614851700000|2021-03-04 09:55:00|3279.1|3275.1|3277.6|3273.6|3280.1|3276.1|3277.6|3273.6|0
1614852000000|2021-03-04 10:00:00|3278.1|3273.1|3279.6|3275.6|3279.6|3275.6|3277.6|3273.1|0
1614852300000|2021-03-04 10:05:00|3279.1|3275.1|3276.1|3272.1|3281.1|3276.6|3276.1|3272.1|0
1614852600000|2021-03-04 10:10:00|3275.6|3271.6|3274.1|3270.1|3276.6|3272.6|3274.1|3269.6|0
1614852900000|2021-03-04 10:15:00|3273.6|3269.6|3271.6|3267.1|3274.6|3270.6|3271.1|3266.6|7
1614853200000|2021-03-04 10:20:00|3272.1|3267.6|3269.1|3254.1|3285.1|3269.1|3269.1|3253.6|5
1614853500000|2021-03-04 10:25:00|3268.6|3253.6|3261.6|3257.6|3270.6|3262.1|3260.6|3253.6|9
1614853800000|2021-03-04 10:30:00|3262.1|3258.1|3264.6|3260.1|3265.1|3260.6|3261.1|3258.1|15
1614854100000|2021-03-04 10:35:00|3264.1|3260.6|3259.6|3255.1|3265.1|3260.6|3259.6|3255.1|0
1614854400000|2021-03-04 10:40:00|3258.6|3255.6|3259.1|3254.6|3259.1|3255.6|3257.1|3252.6|2
1614854700000|2021-03-04 10:45:00|3258.6|3254.1|3258.6|3254.1|3260.1|3256.1|3257.6|3253.6|0
1614855000000|2021-03-04 10:50:00|3258.1|3253.6|3262.1|3256.6|3262.6|3256.6|3257.6|3252.6|0
1614855300000|2021-03-04 10:55:00|3261.6|3257.1|3260.1|3256.1|3262.1|3258.1|3260.1|3255.6|0
1614855600000|2021-03-04 11:00:00|3259.6|3255.6|3255.6|3251.6|3259.6|3255.6|3255.6|3251.6|0
1614855900000|2021-03-04 11:05:00|3256.1|3251.1|3253.6|3250.6|3256.1|3252.1|3253.6|3250.1|5
1614856200000|2021-03-04 11:10:00|3255.1|3251.1|3255.1|3251.1|3257.6|3253.6|3253.6|3249.1|9
1614856500000|2021-03-04 11:15:00|3255.6|3250.6|3254.6|3250.1|3256.6|3252.6|3254.6|3250.1|1
1614856800000|2021-03-04 11:20:00|3254.1|3250.6|3253.6|3249.6|3254.6|3250.6|3253.1|3249.1|0
1614857100000|2021-03-04 11:25:00|3254.1|3249.1|3253.1|3243.6|3254.1|3249.1|3250.1|3243.6|0
1614857400000|2021-03-04 11:30:00|3252.6|3243.1|3255.6|3246.1|3255.6|3247.1|3251.1|3241.6|0
1614857700000|2021-03-04 11:35:00|3256.1|3246.6|3256.6|3252.1|3258.6|3252.6|3254.6|3245.6|0
1614858000000|2021-03-04 11:40:00|3256.1|3252.6|3257.1|3253.1|3257.6|3253.6|3255.1|3251.1|0
1614858300000|2021-03-04 11:45:00|3257.6|3253.6|3259.6|3255.6|3260.1|3256.1|3257.1|3253.6|0
1614858600000|2021-03-04 11:50:00|3260.1|3256.1|3262.6|3258.1|3264.6|3260.1|3260.1|3256.1|0
1614858900000|2021-03-04 11:55:00|3262.1|3258.6|3264.1|3259.6|3264.6|3260.1|3262.1|3258.6|0
1614859200000|2021-03-04 12:00:00|3277.6|3258.1|3258.6|3254.6|3277.6|3261.1|3258.6|3251.6|0
1614859500000|2021-03-04 12:05:00|3259.1|3254.1|3262.6|3258.6|3263.1|3259.1|3258.1|3254.1|0
1614859800000|2021-03-04 12:10:00|3263.1|3259.1|3268.6|3264.6|3269.1|3265.1|3262.6|3259.1|0
1614860100000|2021-03-04 12:15:00|3269.1|3265.1|3275.6|3271.1|3275.6|3271.1|3268.6|3265.1|5
1614860400000|2021-03-04 12:20:00|3275.1|3271.6|3279.1|3275.1|3279.1|3275.1|3275.1|3271.1|0
1614860700000|2021-03-04 12:25:00|3279.6|3276.1|3281.6|3277.1|3281.6|3277.1|3278.6|3274.1|3
1614861000000|2021-03-04 12:30:00|3282.1|3277.6|3277.1|3272.6|3282.6|3278.6|3277.1|3272.6|0
1614861300000|2021-03-04 12:35:00|3277.6|3273.1|3278.1|3274.1|3279.6|3275.1|3277.6|3273.1|0
1614861600000|2021-03-04 12:40:00|3277.6|3273.6|3276.1|3272.1|3278.1|3274.1|3275.6|3271.6|0
1614861900000|2021-03-04 12:45:00|3276.6|3272.6|3278.6|3274.6|3279.6|3275.6|3276.1|3271.6|0
1614862200000|2021-03-04 12:50:00|3279.1|3275.1|3282.6|3278.1|3283.6|3279.6|3279.1|3275.1|0
1614862500000|2021-03-04 12:55:00|3282.1|3277.6|3279.1|3275.1|3282.1|3278.1|3278.6|3274.1|9
1614862800000|2021-03-04 13:00:00|3279.6|3275.6|3281.1|3276.6|3281.1|3277.1|3279.6|3275.6|0
1614863100000|2021-03-04 13:05:00|3280.6|3276.1|3277.6|3274.1|3280.6|3276.6|3277.6|3273.6|0
1614863400000|2021-03-04 13:10:00|3278.1|3273.6|3277.1|3272.6|3278.1|3274.1|3276.6|3272.6|0
1614863700000|2021-03-04 13:15:00|3277.6|3273.1|3277.6|3273.1|3279.1|3274.6|3277.1|3273.1|0
1614864000000|2021-03-04 13:20:00|3278.1|3273.6|3281.1|3276.6|3281.1|3276.6|3278.1|3273.6|0
1614864300000|2021-03-04 13:25:00|3280.6|3276.1|3280.6|3272.1|3281.1|3276.6|3279.1|3271.6|0
1614864600000|2021-03-04 13:30:00|3280.1|3272.6|3281.1|3277.1|3282.6|3279.1|3280.1|3272.6|2
1614864900000|2021-03-04 13:35:00|3281.6|3276.6|3283.1|3278.6|3283.6|3279.6|3281.6|3276.6|0
1614865200000|2021-03-04 13:40:00|3283.6|3279.1|3284.6|3280.6|3285.1|3281.1|3283.6|3279.1|0
1614865500000|2021-03-04 13:45:00|3284.1|3280.1|3287.1|3283.1|3287.1|3283.6|3284.1|3280.1|1
1614865800000|2021-03-04 13:50:00|3286.6|3281.6|3284.1|3280.1|3286.6|3281.6|3284.1|3279.6|5
1614866100000|2021-03-04 13:55:00|3283.6|3279.6|3282.6|3278.6|3283.6|3279.6|3281.6|3277.6|0
1614866400000|2021-03-04 14:00:00|3283.1|3278.1|3279.6|3275.6|3283.6|3279.6|3279.6|3275.1|0
1614866700000|2021-03-04 14:05:00|3279.1|3275.1|3276.6|3272.1|3279.6|3275.6|3276.1|3271.6|0
1614867000000|2021-03-04 14:10:00|3277.1|3272.6|3279.1|3275.1|3279.6|3275.6|3277.1|3272.6|0
1614867300000|2021-03-04 14:15:00|3278.6|3274.6|3278.1|3273.6|3280.1|3275.6|3277.6|3273.6|0
1614867600000|2021-03-04 14:20:00|3278.6|3274.1|3279.1|3275.6|3280.6|3276.6|3278.6|3273.6|0
1614867900000|2021-03-04 14:25:00|3278.6|3275.1|3273.6|3269.6|3278.6|3275.1|3273.6|3269.1|0
1614868200000|2021-03-04 14:30:00|3274.1|3270.1|3289.1|3284.6|3289.1|3284.6|3273.1|3269.1|0
1614868500000|2021-03-04 14:35:00|3288.6|3285.1|3286.6|3282.1|3292.1|3287.6|3284.6|3280.1|3
1614868800000|2021-03-04 14:40:00|3286.1|3282.6|3286.6|3282.6|3289.1|3284.1|3286.1|3282.1|0
1614869100000|2021-03-04 14:45:00|3287.1|3282.1|3280.6|3276.1|3287.1|3282.6|3280.1|3276.1|3
1614869400000|2021-03-04 14:50:00|3280.1|3275.6|3274.6|3270.6|3280.6|3276.6|3274.6|3270.6|2
1614869700000|2021-03-04 14:55:00|3274.1|3270.1|3274.1|3264.6|3274.6|3270.1|3269.6|3262.6|3
1614870000000|2021-03-04 15:00:00|3273.6|3264.1|3270.1|3266.6|3274.1|3270.1|3267.6|3263.1|3
1614870300000|2021-03-04 15:05:00|3270.6|3266.1|3270.1|3266.1|3271.1|3267.1|3268.6|3264.1|0
1614870600000|2021-03-04 15:10:00|3269.6|3265.6|3267.6|3263.1|3269.6|3265.6|3265.1|3260.6|0
1614870900000|2021-03-04 15:15:00|3267.1|3263.6|3261.6|3257.6|3268.1|3264.1|3261.6|3257.6|0
1614871200000|2021-03-04 15:20:00|3262.1|3257.1|3271.1|3267.1|3272.1|3269.1|3262.1|3257.1|5
1614871500000|2021-03-04 15:25:00|3270.6|3266.6|3265.1|3261.1|3270.6|3266.6|3264.6|3260.1|0
1614871800000|2021-03-04 15:30:00|3265.6|3261.6|3269.6|3265.6|3269.6|3265.6|3265.1|3261.1|0
1614872100000|2021-03-04 15:35:00|3270.1|3265.1|3276.1|3272.1|3276.1|3272.1|3270.1|3265.1|0
1614872400000|2021-03-04 15:40:00|3276.6|3272.6|3279.1|3274.6|3279.1|3274.6|3272.6|3268.1|0
1614872700000|2021-03-04 15:45:00|3279.6|3275.1|3282.6|3278.6|3285.1|3281.1|3279.6|3275.1|0
1614873000000|2021-03-04 15:50:00|3283.1|3278.1|3278.6|3274.6|3284.6|3280.6|3278.6|3274.6|0
1614873300000|2021-03-04 15:55:00|3278.1|3274.1|3280.1|3275.6|3282.1|3278.1|3277.6|3273.6|0
1614873600000|2021-03-04 16:00:00|3280.6|3276.1|3280.6|3276.6|3281.1|3277.1|3279.1|3274.6|0
1614873900000|2021-03-04 16:05:00|3281.1|3277.1|3276.6|3272.6|3281.1|3277.1|3276.1|3271.6|0
1614874200000|2021-03-04 16:10:00|3277.1|3272.1|3271.6|3267.1|3277.1|3272.6|3271.1|3266.6|0
1614874500000|2021-03-04 16:15:00|3272.1|3267.6|3273.1|3269.1|3274.6|3270.6|3271.6|3267.6|2
1614874800000|2021-03-04 16:20:00|3273.6|3268.6|3275.1|3271.1|3275.6|3271.1|3273.6|3268.6|0
1614875100000|2021-03-04 16:25:00|3275.6|3270.6|3277.6|3268.1|3308.1|3271.1|3272.1|3267.6|0
1614875400000|2021-03-04 16:30:00|3278.1|3269.1|3276.6|3263.6|3283.1|3272.1|3276.6|3262.1|0
1614875700000|2021-03-04 16:35:00|3277.1|3264.1|3286.1|3263.6|3293.6|3268.6|3276.1|3260.1|0
1614876000000|2021-03-04 16:40:00|3294.1||3300.6||3300.6||3293.6||0
1614876600000|2021-03-04 16:50:00|3308.1||3300.1||3308.1||3300.1||0
1614876900000|2021-03-04 16:55:00|3283.1||3283.1||3283.1||3283.1||0
1614877500000|2021-03-04 17:05:00|3297.6||3297.1||3297.6||3297.1||0
1614877800000|2021-03-04 17:10:00|3308.6|3264.1|3298.6|3255.1|3308.6|3264.1|3298.6|3255.1|0
1614878400000|2021-03-04 17:20:00|3298.1||3297.1||3306.1||3297.1||0
1614878700000|2021-03-04 17:25:00|3305.1|3244.1|3296.1|3244.1|3308.6|3244.1|3296.1|3244.1|0
1614879000000|2021-03-04 17:30:00|3304.1||3295.6||3304.1||3295.6||0
1614879300000|2021-03-04 17:35:00|3308.6||3295.1||3308.6||3295.1||0
1614879600000|2021-03-04 17:40:00|3303.1||3294.6||3303.1||3294.6||0
1614879900000|2021-03-04 17:45:00|3308.6||3293.6||3308.6||3293.6||0
1614880200000|2021-03-04 17:50:00|3301.6||3293.1||3301.6||3293.1||0
1614880500000|2021-03-04 17:55:00|3308.6||3308.6||3308.6||3291.1||0
1614880800000|2021-03-04 18:00:00|3290.6||3290.1||3308.6||3290.1||0
1614881100000|2021-03-04 18:05:00|3308.6||3288.6||3308.6||3288.6||0
1614881400000|2021-03-04 18:10:00|3296.6||3288.1||3296.6||3288.1||0
1614881700000|2021-03-04 18:15:00|3296.1||3287.6||3296.1||3287.6||0
1614882000000|2021-03-04 18:20:00|3308.6||3287.1||3308.6||3287.1||0
1614882300000|2021-03-04 18:25:00|3286.6|3238.1|3286.1|3238.1|3307.1|3238.1|3286.1|3238.1|0
1614882600000|2021-03-04 18:30:00|3307.1||3285.1||3307.1||3285.1||0
1614883200000|2021-03-04 18:40:00|3293.1||3284.1||3293.1||3284.1||0
1614883500000|2021-03-04 18:45:00|3304.6|3230.1|3283.6|3230.1|3304.6|3230.1|3283.6|3230.1|0
1614883800000|2021-03-04 18:50:00|3298.1|3227.1|3281.6|3227.1|3298.1|3227.1|3281.6|3227.1|0
1614884100000|2021-03-04 18:55:00|3289.6||3249.1||3289.6||3249.1||0
1614884700000|2021-03-04 19:05:00||3227.6||3228.1||3228.1||3227.6|0
1614885000000|2021-03-04 19:10:00||3227.6||3228.1||3228.1||3227.6|0
1614885600000|2021-03-04 19:20:00||3228.6||3228.6||3228.6||3228.6|0
1614886800000|2021-03-04 19:40:00||3229.1||3229.6||3229.6||3229.1|0
1614887100000|2021-03-04 19:45:00||3229.1||3239.1||3239.1||3227.1|0
1614887400000|2021-03-04 19:50:00||3236.6||3236.6||3236.6||3236.6|0
1614887700000|2021-03-04 19:55:00||3237.1||3239.1||3241.6||3236.6|0
1614888000000|2021-03-04 20:00:00||3239.6||3237.1||3239.6||3231.1|0
1614888300000|2021-03-04 20:05:00||3231.1||3237.1||3237.1||3231.1|0
1614888600000|2021-03-04 20:10:00||3231.1||3231.1||3231.1||3231.1|0
1614889800000|2021-03-04 20:30:00||3231.6||3231.6||3231.6||3231.6|0
1614927600000|2021-03-05 07:00:00|3284.1|3216.1|3272.6|3227.1|3308.6|3227.1|3272.1|3216.1|0
1614928200000|2021-03-05 07:10:00||3248.6||3248.6||3248.6||3248.6|0
1614930000000|2021-03-05 07:40:00||3227.1||3227.1||3227.6||3227.1|0
1614930600000|2021-03-05 07:50:00||3246.1||3246.1||3246.1||3246.1|0
1614930900000|2021-03-05 07:55:00|3271.6|3236.1|3265.1|3238.1|3271.6|3240.6|3264.6|3236.1|0
1614931200000|2021-03-05 08:00:00|3264.6|3238.6|3247.6|3243.1|3273.1|3245.6|3244.1|3238.6|0
1614931500000|2021-03-05 08:05:00|3247.1|3242.6|3248.6|3244.6|3252.6|3248.6|3243.1|3238.6|2
1614931800000|2021-03-05 08:10:00|3249.1|3244.1|3253.6|3249.6|3256.1|3252.1|3247.1|3243.1|0
1614932100000|2021-03-05 08:15:00|3253.1|3249.1|3250.6|3246.1|3257.1|3252.6|3250.1|3245.6|0
1614932400000|2021-03-05 08:20:00|3250.1|3245.6|3246.1|3241.6|3250.6|3246.6|3246.1|3241.6|0
1614932700000|2021-03-05 08:25:00|3245.6|3241.1|3247.6|3243.1|3247.6|3243.1|3243.6|3239.1|4
1614933000000|2021-03-05 08:30:00|3247.1|3242.6|3252.1|3234.6|3254.1|3242.6|3239.6|3231.1|0
1614933300000|2021-03-05 08:35:00|3251.6|3234.1|3244.6|3240.6|3253.1|3241.6|3240.6|3224.6|0
1614933600000|2021-03-05 08:40:00|3245.1|3240.1|3251.6|3247.1|3251.6|3247.1|3242.6|3238.1|3
1614933900000|2021-03-05 08:45:00|3252.1|3247.6|3255.1|3250.6|3255.1|3250.6|3249.1|3244.6|0
1614934200000|2021-03-05 08:50:00|3254.6|3250.1|3255.6|3251.1|3258.1|3253.6|3250.6|3246.1|0
1614934500000|2021-03-05 08:55:00|3256.1|3251.6|3258.6|3254.6|3259.6|3255.1|3255.1|3250.6|0
1614934800000|2021-03-05 09:00:00|3258.1|3255.1|3269.6|3265.1|3270.6|3266.6|3257.1|3252.6|5
1614935100000|2021-03-05 09:05:00|3269.1|3265.6|3270.6|3266.6|3274.1|3269.6|3269.1|3264.6|0
1614935400000|2021-03-05 09:10:00|3270.1|3266.1|3260.6|3256.1|3271.1|3266.1|3260.6|3256.1|2
1614935700000|2021-03-05 09:15:00|3260.1|3255.6|3256.6|3252.1|3260.1|3255.6|3254.6|3250.1|0
1614936000000|2021-03-05 09:20:00|3256.1|3252.6|3256.6|3252.1|3258.1|3254.1|3253.1|3249.1|0
1614936300000|2021-03-05 09:25:00|3256.1|3251.6|3248.6|3244.6|3256.1|3251.6|3248.6|3244.1|0
1614936600000|2021-03-05 09:30:00|3248.1|3244.1|3249.6|3245.6|3249.6|3245.6|3245.1|3241.1|0
1614936900000|2021-03-05 09:35:00|3249.1|3245.1|3254.6|3250.1|3254.6|3250.6|3248.1|3244.1|0
1614937200000|2021-03-05 09:40:00|3254.1|3249.6|3254.1|3250.1|3254.1|3250.1|3250.6|3246.1|0
1614937500000|2021-03-05 09:45:00|3253.6|3249.6|3251.6|3247.1|3253.6|3249.6|3250.6|3246.1|0
1614937800000|2021-03-05 09:50:00|3252.1|3247.6|3254.1|3250.1|3254.1|3250.6|3252.1|3247.1|0
1614938100000|2021-03-05 09:55:00|3253.6|3249.6|3251.6|3247.6|3254.1|3250.1|3251.6|3247.6|5
1614938400000|2021-03-05 10:00:00|3251.1|3247.1|3252.6|3248.6|3252.6|3248.6|3249.6|3245.6|0
1614938700000|2021-03-05 10:05:00|3252.1|3248.1|3252.1|3247.6|3252.6|3248.6|3251.6|3247.1|3
1614939000000|2021-03-05 10:10:00|3251.6|3248.1|3257.1|3253.1|3257.1|3253.1|3251.6|3247.6|0
1614939300000|2021-03-05 10:15:00|3257.6|3252.6|3257.6|3253.6|3258.1|3254.6|3256.1|3252.1|0
1614939600000|2021-03-05 10:20:00|3258.1|3253.1|3258.1|3254.1|3258.1|3254.6|3256.6|3252.1|0
1614939900000|2021-03-05 10:25:00|3257.6|3253.6|3259.1|3254.6|3259.6|3255.6|3256.6|3252.1|2
1614940200000|2021-03-05 10:30:00|3258.6|3254.1|3260.1|3256.1|3260.1|3256.1|3258.1|3253.6|0
1614940500000|2021-03-05 10:35:00|3260.6|3255.6|3259.1|3255.1|3261.6|3257.6|3259.1|3254.6|0
1614940800000|2021-03-05 10:40:00|3259.6|3254.6|3260.6|3256.6|3261.1|3257.6|3259.6|3254.6|0
1614941100000|2021-03-05 10:45:00|3260.1|3256.1|3261.6|3257.1|3261.6|3257.6|3259.6|3255.6|0
1614941400000|2021-03-05 10:50:00|3261.1|3256.6|3262.1|3258.1|3262.6|3258.6|3259.6|3255.6|0
1614941700000|2021-03-05 10:55:00|3262.6|3258.6|3262.1|3258.1|3264.6|3261.1|3262.1|3258.1|0
1614942000000|2021-03-05 11:00:00|3262.6|3258.6|3265.6|3261.6|3266.6|3262.6|3262.6|3258.6|0
1614942300000|2021-03-05 11:05:00|3265.1|3261.1|3270.1|3265.6|3270.1|3265.6|3264.1|3260.6|0
1614942600000|2021-03-05 11:10:00|3269.6|3266.1|3273.1|3269.1|3273.1|3270.1|3269.6|3265.6|55
1614942900000|2021-03-05 11:15:00|3273.6|3269.6|3269.1|3264.6|3273.6|3269.6|3267.1|3263.1|14
1614943200000|2021-03-05 11:20:00|3269.6|3265.1|3271.1|3266.6|3271.1|3266.6|3268.6|3264.1|0
1614943500000|2021-03-05 11:25:00|3271.6|3267.1|3272.6|3268.1|3272.6|3268.1|3270.1|3265.6|3
1614943800000|2021-03-05 11:30:00|3272.1|3267.6|3271.1|3267.1|3272.1|3268.1|3270.6|3266.1|19
1614944100000|2021-03-05 11:35:00|3270.6|3266.6|3267.1|3263.6|3271.1|3267.1|3267.1|3263.6|19
1614944400000|2021-03-05 11:40:00|3267.6|3263.1|3267.6|3263.6|3268.6|3264.6|3266.6|3262.6|17
1614944700000|2021-03-05 11:45:00|3268.1|3264.1|3267.6|3263.6|3269.1|3264.6|3266.6|3262.6|4
1614945000000|2021-03-05 11:50:00|3268.1|3264.1|3269.1|3265.1|3269.6|3265.1|3267.6|3264.1|5
1614945300000|2021-03-05 11:55:00|3269.6|3264.6|3265.1|3261.1|3269.6|3264.6|3265.1|3261.1|0
1614945600000|2021-03-05 12:00:00|3276.1|3259.6|3264.6|3260.6|3287.1|3261.6|3264.6|3252.6|0
1614945900000|2021-03-05 12:05:00|3265.1|3260.1|3266.6|3262.6|3267.1|3263.1|3265.1|3260.1|0
1614946200000|2021-03-05 12:10:00|3266.1|3262.1|3267.1|3263.1|3268.1|3263.6|3266.1|3262.1|0
1614946500000|2021-03-05 12:15:00|3266.6|3262.6|3268.1|3264.1|3269.1|3264.6|3266.1|3262.1|0
1614946800000|2021-03-05 12:20:00|3268.6|3264.6|3271.1|3266.6|3271.1|3266.6|3268.1|3264.6|0
1614947100000|2021-03-05 12:25:00|3270.6|3267.1|3271.1|3267.1|3271.6|3267.1|3270.6|3266.1|0
1614947400000|2021-03-05 12:30:00|3271.6|3267.6|3270.1|3266.1|3272.6|3268.6|3270.1|3266.1|0
1614947700000|2021-03-05 12:35:00|3269.6|3265.1|3268.1|3264.1|3270.1|3265.6|3268.1|3264.1|0
1614948000000|2021-03-05 12:40:00|3267.6|3263.6|3267.6|3263.6|3268.1|3264.1|3265.6|3261.6|0
1614948300000|2021-03-05 12:45:00|3267.1|3263.1|3269.6|3265.1|3269.6|3265.1|3267.1|3263.1|0
1614948600000|2021-03-05 12:50:00|3270.1|3265.6|3270.6|3266.1|3272.6|3268.6|3270.1|3265.6|0
1614948900000|2021-03-05 12:55:00|3271.1|3266.6|3271.6|3267.6|3271.6|3267.6|3270.6|3266.1|0
1614949200000|2021-03-05 13:00:00|3271.1|3267.1|3270.6|3266.6|3271.6|3267.6|3270.6|3266.1|0
1614949500000|2021-03-05 13:05:00|3270.1|3266.1|3267.6|3263.6|3270.1|3266.6|3267.6|3263.1|0
1614949800000|2021-03-05 13:10:00|3267.1|3263.1|3264.6|3260.6|3267.1|3263.1|3264.6|3260.6|0
1614950100000|2021-03-05 13:15:00|3264.1|3260.1|3265.1|3261.1|3265.1|3261.1|3263.6|3259.1|0
1614950400000|2021-03-05 13:20:00|3265.6|3261.6|3268.1|3263.6|3268.1|3263.6|3265.6|3261.6|0
1614950700000|2021-03-05 13:25:00|3267.6|3264.1|3272.1|3262.1|3272.6|3266.1|3267.6|3262.1|0
1614951000000|2021-03-05 13:30:00|3271.6|3261.6|3260.6|3256.1|3271.6|3263.6|3258.6|3254.6|2
1614951300000|2021-03-05 13:35:00|3260.1|3255.6|3259.1|3255.1|3263.1|3259.1|3258.1|3254.1|0
1614951600000|2021-03-05 13:40:00|3258.6|3254.6|3264.6|3260.1|3267.1|3263.1|3256.6|3252.1|0
1614951900000|2021-03-05 13:45:00|3265.1|3260.6|3264.6|3260.6|3266.6|3262.6|3264.6|3260.1|0
1614952200000|2021-03-05 13:50:00|3264.1|3260.1|3263.1|3258.6|3264.1|3260.6|3262.1|3257.6|0
1614952500000|2021-03-05 13:55:00|3263.6|3259.1|3261.1|3256.6|3264.1|3260.1|3261.1|3256.6|10
1614952800000|2021-03-05 14:00:00|3261.6|3257.1|3267.1|3262.6|3269.1|3264.6|3261.6|3257.1|13
1614953100000|2021-03-05 14:05:00|3267.6|3263.1|3271.1|3267.1|3271.1|3267.1|3267.1|3262.6|0
1614953400000|2021-03-05 14:10:00|3270.6|3266.6|3270.1|3265.6|3271.1|3267.1|3268.6|3264.1|0
1614953700000|2021-03-05 14:15:00|3269.6|3266.1|3271.1|3267.1|3272.6|3268.1|3269.1|3264.6|0
1614954000000|2021-03-05 14:20:00|3271.6|3266.6|3265.6|3261.1|3271.6|3267.6|3265.6|3261.1|0
1614954300000|2021-03-05 14:25:00|3266.1|3261.6|3265.1|3261.1|3266.6|3262.6|3263.6|3260.1|0
1614954600000|2021-03-05 14:30:00|3265.6|3261.6|3254.6|3250.6|3267.1|3262.6|3253.6|3249.6|0
1614954900000|2021-03-05 14:35:00|3254.1|3250.1|3252.6|3248.6|3256.6|3252.6|3252.1|3247.6|1
1614955200000|2021-03-05 14:40:00|3253.1|3249.1|3254.6|3250.6|3258.6|3254.1|3252.1|3248.1|0
1614955500000|2021-03-05 14:45:00|3255.1|3251.1|3253.1|3248.6|3260.1|3255.6|3253.1|3248.6|0
1614955800000|2021-03-05 14:50:00|3252.6|3248.1|3252.1|3248.1|3257.1|3252.6|3251.6|3247.1|0
1614956100000|2021-03-05 14:55:00|3252.6|3248.6|3249.6|3245.1|3254.1|3250.1|3247.6|3243.6|28
1614956400000|2021-03-05 15:00:00|3249.1|3245.6|3252.6|3248.1|3253.1|3249.1|3248.6|3244.1|0
1614956700000|2021-03-05 15:05:00|3253.1|3248.6|3253.1|3249.1|3258.1|3254.1|3252.6|3248.1|0
1614957000000|2021-03-05 15:10:00|3253.6|3248.6|3246.6|3242.6|3255.6|3251.6|3246.6|3242.1|0
1614957300000|2021-03-05 15:15:00|3247.1|3243.1|3244.6|3240.6|3249.1|3244.6|3244.1|3239.6|0
1614957600000|2021-03-05 15:20:00|3244.1|3240.1|3244.1|3240.1|3245.1|3241.1|3241.1|3236.6|0
1614957900000|2021-03-05 15:25:00|3244.6|3240.6|3242.1|3237.6|3249.6|3245.6|3242.1|3237.6|0
1614958200000|2021-03-05 15:30:00|3241.6|3237.1|3241.6|3237.1|3243.6|3239.1|3239.1|3234.6|7
1614958500000|2021-03-05 15:35:00|3241.1|3236.6|3232.6|3228.1|3243.6|3239.6|3232.1|3228.1|0
1614958800000|2021-03-05 15:40:00|3232.1|3227.6|3232.1|3228.1|3234.1|3230.1|3229.6|3225.6|0
1614959100000|2021-03-05 15:45:00|3231.6|3227.6|3229.6|3225.6|3232.6|3228.6|3228.6|3224.6|17
1614959400000|2021-03-05 15:50:00|3229.1|3225.1|3235.1|3231.1|3235.6|3231.6|3228.6|3224.6|0
1614959700000|2021-03-05 15:55:00|3235.6|3230.6|3234.1|3229.6|3239.1|3234.6|3233.6|3229.6|0
1614960000000|2021-03-05 16:00:00|3233.6|3230.1|3232.6|3228.1|3244.1|3230.1|3232.1|3221.6|11
1614960300000|2021-03-05 16:05:00|3232.1|3228.6|3230.1|3226.1|3234.1|3229.6|3230.1|3225.6|20
1614960600000|2021-03-05 16:10:00|3231.1|3225.6|3225.1|3221.1|3231.1|3227.1|3225.1|3220.6|15
1614960900000|2021-03-05 16:15:00|3225.6|3220.6|3229.6|3215.1|3241.1|3222.1|3223.6|3211.1|0
1614961200000|2021-03-05 16:20:00|3226.1|3212.1|3219.6|3215.1|3265.6|3219.6|3219.1|3202.6|11
1614961500000|2021-03-05 16:25:00|3219.1|3214.6|3227.6|3203.1|3260.6|3215.6|3214.1|3202.1|3
1614961800000|2021-03-05 16:30:00|3226.6|3203.6|3221.6|3212.1|3240.6|3215.6|3220.6|3202.6|0
1614962100000|2021-03-05 16:35:00|3222.6|3213.6|3233.6|3204.1|3266.6|3218.1|3222.6|3202.1|2
1614962400000|2021-03-05 16:40:00|3267.1|3202.1|3267.1|3202.1|3267.1|3202.1|3267.1|3202.1|0
1614962700000|2021-03-05 16:45:00||3197.6||3197.6||3197.6||3197.6|0
1614963000000|2021-03-05 16:50:00|3210.6|3203.1|3236.1|3213.6|3267.1|3216.6|3210.6|3197.6|1
1614963300000|2021-03-05 16:55:00|3242.6|3212.1|3242.6|3200.6|3242.6|3219.6|3242.6|3200.6|0
1614963600000|2021-03-05 17:00:00|3272.1|3201.1|3242.1|3201.1|3272.1|3201.1|3242.1|3201.1|0
1614963900000|2021-03-05 17:05:00|3249.6|3201.6|3241.6|3201.6|3249.6|3201.6|3241.6|3201.6|0
1614964500000|2021-03-05 17:15:00|3272.1|3202.1|3272.1|3197.6|3272.1|3202.1|3241.1|3197.6|0
1614964800000|2021-03-05 17:20:00|3242.1|3233.6|3242.1|3209.6|3242.1|3233.6|3242.1|3197.6|1
1614965100000|2021-03-05 17:25:00|3249.1|3210.1|3243.1|3203.1|3249.1|3210.1|3243.1|3197.6|0
1614965400000|2021-03-05 17:30:00|3250.1|3203.6|3248.1|3204.6|3279.1|3204.6|3248.1|3200.6|0
1614965700000|2021-03-05 17:35:00|3247.6|3202.1|3246.6|3206.1|3255.1|3206.1|3246.6|3202.1|0
1614966000000|2021-03-05 17:40:00|3280.1|3206.6|3246.1|3206.6|3280.1|3206.6|3246.1|3206.6|0
1614966300000|2021-03-05 17:45:00|3253.6|3207.1|3253.6|3208.1|3261.1|3208.1|3247.6|3205.1|0
1614966600000|2021-03-05 17:50:00|3253.1|3205.1|3252.1|3209.6|3253.1|3209.6|3252.1|3205.1|0
1614966900000|2021-03-05 17:55:00|3251.6|3206.6|3250.6|3210.6|3251.6|3210.6|3250.6|3206.6|0
1614967200000|2021-03-05 18:00:00||3208.1||3204.1||3208.1||3200.6|0
1614967500000|2021-03-05 18:05:00|3250.1|3202.1|3250.1|3204.6|3250.1|3204.6|3250.1|3202.1|0
1614968100000|2021-03-05 18:15:00|3250.6|3205.1|3250.6|3205.1|3250.6|3205.1|3250.6|3205.1|0
1614968700000|2021-03-05 18:25:00||3202.1||3205.6||3205.6||3202.1|0
1614969000000|2021-03-05 18:30:00|3229.1|3220.1|3250.6|3197.6|3250.6|3220.1|3229.1|3197.6|1
1614974700000|2021-03-05 20:05:00||3223.1||3223.6||3223.6||3223.1|0
1615186800000|2021-03-08 07:00:00|3254.1|3210.6|3260.1|3184.6|3260.6|3212.1|3252.6|3181.1|0
1615187100000|2021-03-08 07:05:00||3191.1||3216.6||3216.6||3191.1|0
1615187400000|2021-03-08 07:10:00||3221.1||3236.1||3236.1||3221.1|0
1615189500000|2021-03-08 07:45:00||3247.1||3239.1||3247.1||3239.1|0
1615190100000|2021-03-08 07:55:00|3259.6||3253.6||3259.6||3253.6||0
1615190400000|2021-03-08 08:00:00|3253.1|3216.1|3239.1|3235.1|3253.1|3241.6|3238.1|3213.1|2
1615190700000|2021-03-08 08:05:00|3238.6|3234.6|3228.6|3224.1|3240.1|3236.1|3228.1|3223.6|0
1615191000000|2021-03-08 08:10:00|3227.6|3223.6|3226.1|3221.6|3227.6|3223.6|3218.6|3214.1|2
1615191300000|2021-03-08 08:15:00|3225.6|3221.1|3220.6|3202.1|3247.6|3224.1|3219.1|3194.6|2
1615191600000|2021-03-08 08:20:00|3221.1|3201.6|3209.1|3205.1|3242.6|3212.1|3209.1|3189.1|0
1615191900000|2021-03-08 08:25:00|3209.6|3204.6|3211.6|3207.6|3213.1|3209.1|3207.6|3203.6|20
1615192200000|2021-03-08 08:30:00|3212.1|3207.1|3214.1|3209.6|3214.1|3209.6|3207.6|3203.1|2
1615192500000|2021-03-08 08:35:00|3214.6|3210.1|3220.1|3216.1|3221.6|3217.1|3211.6|3207.6|14
1615192800000|2021-03-08 08:40:00|3220.6|3216.6|3223.6|3219.1|3227.1|3222.6|3220.6|3216.6|1
1615193100000|2021-03-08 08:45:00|3224.1|3219.6|3226.1|3221.6|3227.1|3222.6|3222.6|3218.1|0
1615193400000|2021-03-08 08:50:00|3226.6|3222.1|3228.1|3223.6|3228.1|3223.6|3225.6|3221.1|0
1615193700000|2021-03-08 08:55:00|3228.6|3224.1|3226.6|3222.6|3229.1|3224.6|3225.1|3220.6|1
1615194000000|2021-03-08 09:00:00|3226.1|3222.1|3223.6|3219.6|3226.6|3222.6|3222.6|3218.6|1
1615194300000|2021-03-08 09:05:00|3224.1|3220.1|3221.6|3217.1|3224.6|3220.6|3220.1|3215.6|0
1615194600000|2021-03-08 09:10:00|3222.1|3217.6|3221.6|3217.6|3224.1|3220.1|3220.6|3216.6|0
1615194900000|2021-03-08 09:15:00|3222.1|3218.1|3222.1|3218.1|3223.1|3218.6|3220.6|3216.1|0
1615195200000|2021-03-08 09:20:00|3222.6|3218.6|3215.1|3211.1|3223.1|3219.1|3214.1|3210.1|0
1615195500000|2021-03-08 09:25:00|3215.6|3211.6|3217.6|3213.6|3218.1|3214.1|3215.6|3211.6|0
1615195800000|2021-03-08 09:30:00|3217.1|3213.1|3218.1|3214.1|3218.6|3214.6|3215.6|3211.1|2
1615196100000|2021-03-08 09:35:00|3218.6|3213.6|3219.6|3215.6|3220.1|3215.6|3216.6|3213.1|15
1615196400000|2021-03-08 09:40:00|3219.1|3215.1|3221.6|3217.1|3221.6|3217.1|3218.6|3214.6|15
1615196700000|2021-03-08 09:45:00|3222.1|3217.6|3218.6|3214.6|3222.6|3218.1|3217.6|3213.1|0
1615197000000|2021-03-08 09:50:00|3218.1|3214.1|3215.6|3211.6|3218.6|3214.6|3214.1|3210.1|0
1615197300000|2021-03-08 09:55:00|3216.1|3211.1|3215.6|3211.1|3216.6|3212.6|3215.1|3211.1|0
1615197600000|2021-03-08 10:00:00|3215.1|3211.6|3217.1|3213.1|3218.6|3214.6|3215.1|3211.6|0
1615197900000|2021-03-08 10:05:00|3217.6|3212.6|3215.1|3210.6|3218.6|3214.1|3214.6|3210.6|0
1615198200000|2021-03-08 10:10:00|3214.6|3211.1|3212.6|3209.1|3216.1|3211.6|3212.6|3208.1|0
1615198500000|2021-03-08 10:15:00|3213.1|3208.6|3212.1|3208.1|3213.6|3209.6|3212.1|3208.1|0
1615198800000|2021-03-08 10:20:00|3211.6|3207.6|3208.6|3204.1|3211.6|3207.6|3208.1|3203.6|0
1615199100000|2021-03-08 10:25:00|3209.1|3204.6|3210.1|3206.1|3210.6|3206.6|3209.1|3204.6|0
1615199400000|2021-03-08 10:30:00|3209.6|3205.6|3215.6|3211.6|3216.6|3212.1|3209.1|3204.6|3
1615199700000|2021-03-08 10:35:00|3216.1|3212.1|3213.1|3209.1|3221.1|3217.1|3213.1|3208.6|0
1615200000000|2021-03-08 10:40:00|3212.6|3208.6|3211.1|3206.6|3213.1|3208.6|3210.1|3206.1|8
1615200300000|2021-03-08 10:45:00|3210.6|3207.1|3213.6|3209.6|3213.6|3209.6|3210.6|3206.6|0
1615200600000|2021-03-08 10:50:00|3213.1|3209.1|3216.1|3212.1|3217.6|3213.6|3212.6|3208.6|8
1615200900000|2021-03-08 10:55:00|3216.6|3212.6|3213.6|3209.6|3217.6|3213.6|3213.6|3209.6|0
1615201200000|2021-03-08 11:00:00|3214.1|3210.1|3214.6|3210.1|3216.1|3212.1|3214.1|3209.6|7
1615201500000|2021-03-08 11:05:00|3215.1|3210.6|3219.6|3215.6|3219.6|3215.6|3214.6|3210.1|0
1615201800000|2021-03-08 11:10:00|3220.1|3216.1|3222.1|3218.1|3222.6|3219.1|3220.1|3216.1|0
1615202100000|2021-03-08 11:15:00|3222.6|3217.6|3222.6|3218.6|3223.1|3219.1|3219.6|3215.6|0
1615202400000|2021-03-08 11:20:00|3223.1|3219.1|3222.6|3218.1|3223.6|3219.6|3221.6|3217.6|0
1615202700000|2021-03-08 11:25:00|3223.1|3218.6|3217.6|3213.6|3224.1|3220.1|3217.6|3213.6|0
1615203000000|2021-03-08 11:30:00|3218.1|3214.1|3220.1|3215.6|3220.6|3216.6|3217.6|3213.6|3
1615203300000|2021-03-08 11:35:00|3220.6|3216.1|3218.6|3214.6|3221.6|3217.6|3217.6|3213.6|0
1615203600000|2021-03-08 11:40:00|3218.1|3214.1|3219.1|3215.1|3219.6|3216.1|3216.1|3211.6|0
1615203900000|2021-03-08 11:45:00|3219.6|3214.6|3220.1|3216.1|3220.6|3217.1|3218.6|3214.1|0
1615204200000|2021-03-08 11:50:00|3219.6|3215.6|3219.1|3215.1|3220.1|3216.1|3218.1|3214.6|0
1615204500000|2021-03-08 11:55:00|3218.6|3213.6|3218.1|3214.1|3219.1|3214.1|3216.6|3212.6|1
1615204800000|2021-03-08 12:00:00|3222.1|3213.6|3219.6|3215.1|3226.6|3215.6|3218.6|3204.1|0
1615205100000|2021-03-08 12:05:00|3220.1|3215.6|3220.6|3216.6|3221.1|3216.6|3219.1|3214.6|0
1615205400000|2021-03-08 12:10:00|3220.1|3217.1|3220.1|3216.1|3222.1|3218.1|3219.1|3214.6|1
1615205700000|2021-03-08 12:15:00|3219.6|3215.6|3223.1|3219.1|3223.1|3219.1|3219.6|3215.6|0
1615206000000|2021-03-08 12:20:00|3223.6|3218.6|3221.6|3217.6|3223.6|3219.1|3220.6|3216.1|0
1615206300000|2021-03-08 12:25:00|3221.1|3217.1|3218.1|3214.1|3221.6|3217.1|3218.1|3214.1|1
1615206600000|2021-03-08 12:30:00|3217.6|3213.6|3213.6|3209.6|3218.1|3214.1|3213.6|3209.6|5
1615206900000|2021-03-08 12:35:00|3214.1|3210.1|3213.1|3209.1|3214.1|3210.1|3212.6|3208.6|0
1615207200000|2021-03-08 12:40:00|3212.6|3208.6|3213.6|3210.1|3214.6|3210.1|3212.1|3208.1|0
1615207500000|2021-03-08 12:45:00|3213.1|3208.6|3214.1|3210.1|3214.6|3210.6|3211.6|3207.6|1
1615207800000|2021-03-08 12:50:00|3214.6|3210.6|3215.6|3211.6|3216.1|3212.1|3214.1|3210.1|0
1615208100000|2021-03-08 12:55:00|3216.1|3212.1|3219.1|3213.6|3219.1|3213.6|3215.6|3211.6|0
1615208400000|2021-03-08 13:00:00|3219.6|3214.1|3219.1|3215.1|3219.6|3215.1|3216.1|3214.1|0
1615208700000|2021-03-08 13:05:00|3219.6|3215.6|3217.3|3213.3|3221.3|3218.3|3217.3|3213.3|1
1615209000000|2021-03-08 13:10:00|3217.8|3212.8|3219.8|3215.3|3220.3|3215.8|3216.8|3212.8|0
1615209300000|2021-03-08 13:15:00|3219.3|3215.8|3219.3|3215.8|3220.3|3216.8|3218.8|3214.8|3
1615209600000|2021-03-08 13:20:00|3219.8|3215.3|3222.3|3218.3|3223.3|3218.8|3219.3|3214.8|1
1615209900000|2021-03-08 13:25:00|3221.8|3217.8|3219.3|3215.3|3221.8|3217.8|3219.3|3215.3|0
1615210200000|2021-03-08 13:30:00|3219.8|3214.8|3219.3|3215.3|3219.8|3215.8|3218.3|3214.8|0
1615210500000|2021-03-08 13:35:00|3218.8|3215.8|3220.8|3216.3|3220.8|3216.3|3218.3|3215.8|0
1615210800000|2021-03-08 13:40:00|3220.3|3216.8|3219.3|3215.3|3222.8|3218.8|3218.8|3214.8|4
1615211100000|2021-03-08 13:45:00|3219.8|3215.8|3221.8|3217.3|3221.8|3217.3|3218.8|3214.8|0
1615211400000|2021-03-08 13:50:00|3221.3|3218.3|3224.3|3220.3|3224.3|3220.3|3220.3|3216.3|1
1615211700000|2021-03-08 13:55:00|3223.8|3219.8|3225.8|3221.3|3225.8|3221.3|3222.8|3218.8|3
1615212000000|2021-03-08 14:00:00|3225.3|3221.8|3227.3|3223.3|3228.8|3224.8|3225.3|3221.3|0
1615212300000|2021-03-08 14:05:00|3227.8|3223.8|3233.3|3228.8|3233.8|3229.3|3227.8|3223.8|2
1615212600000|2021-03-08 14:10:00|3232.8|3227.3|3231.8|3227.8|3232.8|3228.8|3230.8|3226.8|27
1615212900000|2021-03-08 14:15:00|3232.3|3228.8|3231.8|3227.3|3233.8|3229.8|3229.8|3225.8|46
1615213200000|2021-03-08 14:20:00|3231.3|3226.8|3232.3|3227.8|3232.3|3227.8|3229.3|3225.3|0
1615213500000|2021-03-08 14:25:00|3232.8|3228.3|3232.3|3228.8|3234.8|3230.3|3232.3|3228.3|3
1615213800000|2021-03-08 14:30:00|3232.8|3228.3|3230.3|3226.3|3232.8|3228.8|3226.8|3222.3|5
1615214100000|2021-03-08 14:35:00|3229.8|3225.8|3239.3|3233.3|3239.3|3233.3|3229.3|3223.8|4
1615214400000|2021-03-08 14:40:00|3239.8|3233.8|3244.3|3240.3|3244.8|3240.8|3239.8|3233.8|3
1615214700000|2021-03-08 14:45:00|3244.8|3240.8|3241.8|3237.8|3247.8|3243.8|3241.8|3237.8|0
1615215000000|2021-03-08 14:50:00|3242.3|3238.3|3242.8|3238.8|3244.8|3240.3|3239.3|3235.3|0
1615215300000|2021-03-08 14:55:00|3243.3|3239.3|3245.3|3235.3|3247.8|3243.3|3240.8|3235.3|1
1615215600000|2021-03-08 15:00:00|3245.8|3235.8|3246.8|3242.8|3248.8|3243.8|3242.8|3235.8|6
1615215900000|2021-03-08 15:05:00|3247.3|3242.3|3255.8|3251.8|3256.3|3251.8|3245.8|3242.3|1
1615216200000|2021-03-08 15:10:00|3256.3|3252.3|3252.8|3248.8|3257.3|3252.8|3251.8|3247.8|9
1615216500000|2021-03-08 15:15:00|3253.3|3249.3|3260.8|3256.8|3260.8|3256.8|3252.3|3248.3|1
1615216800000|2021-03-08 15:20:00|3261.3|3256.3|3257.3|3253.3|3263.8|3259.8|3256.8|3252.8|0
1615217100000|2021-03-08 15:25:00|3257.8|3253.8|3260.3|3256.3|3262.8|3258.8|3257.3|3253.8|19
1615217400000|2021-03-08 15:30:00|3260.8|3256.8|3263.3|3258.8|3263.3|3258.8|3259.3|3254.8|19
1615217700000|2021-03-08 15:35:00|3263.8|3259.3|3259.8|3255.3|3265.3|3260.3|3258.3|3254.3|31
1615218000000|2021-03-08 15:40:00|3260.3|3255.8|3263.3|3258.8|3263.8|3259.3|3260.3|3255.8|0
1615218300000|2021-03-08 15:45:00|3263.8|3259.3|3261.8|3257.3|3265.8|3261.3|3261.3|3256.8|1
1615218600000|2021-03-08 15:50:00|3262.8|3257.8|3260.3|3256.3|3263.8|3260.3|3259.3|3255.3|10
1615218900000|2021-03-08 15:55:00|3260.8|3255.8|3264.8|3260.3|3265.3|3260.8|3259.8|3255.8|0
1615219200000|2021-03-08 16:00:00|3265.3|3260.8|3263.3|3258.8|3267.3|3262.8|3263.3|3258.8|1
1615219500000|2021-03-08 16:05:00|3263.8|3259.3|3262.3|3257.8|3264.8|3260.3|3261.8|3257.3|2
1615219800000|2021-03-08 16:10:00|3262.8|3258.3|3259.3|3254.8|3262.8|3258.3|3258.3|3254.8|2
1615220100000|2021-03-08 16:15:00|3258.8|3255.3|3261.8|3257.8|3262.3|3259.3|3257.8|3253.3|5
1615220400000|2021-03-08 16:20:00|3262.3|3258.3|3265.3|3261.3|3265.8|3261.3|3262.3|3258.3|0
1615220700000|2021-03-08 16:25:00|3264.8|3260.8|3277.8|3257.8|3307.3|3260.8|3261.8|3209.8|6
1615221000000|2021-03-08 16:30:00|3277.3|3257.3|3264.3|3251.8|3277.3|3257.3|3262.3|3251.8|1
1615221300000|2021-03-08 16:35:00|3264.8|3252.8|3268.8|3242.3|3270.8|3254.8|3262.8|3240.3|0
1615221600000|2021-03-08 16:40:00|3273.3|3235.8|3272.8|3236.3|3273.3|3236.3|3272.8|3235.8|0
1615221900000|2021-03-08 16:45:00|3272.3|3206.3|3271.3|3237.8|3278.8|3237.8|3271.3|3206.3|0
1615222200000|2021-03-08 16:50:00|3306.8|3206.3|3306.8|3206.3|3306.8|3206.3|3306.8|3206.3|0
1615222500000|2021-03-08 16:55:00|3310.8|3206.8|3306.3|3206.8|3310.8|3206.8|3306.3|3206.8|0
1615222800000|2021-03-08 17:00:00|3305.8|3199.8|3305.8|3207.3|3305.8|3207.3|3305.8|3199.8|0
1615223100000|2021-03-08 17:05:00|3310.8|3207.8|3304.8|3208.3|3310.8|3208.3|3304.8|3207.8|0
1615223400000|2021-03-08 17:10:00|3304.3|3206.3|3302.8|3210.3|3310.8|3210.3|3302.8|3201.8|0
1615224000000|2021-03-08 17:20:00|3309.3|3210.8|3302.3|3210.8|3309.3|3210.8|3302.3|3210.8|0
1615224300000|2021-03-08 17:25:00|3310.8|3211.3|3301.3|3211.8|3310.8|3211.8|3301.3|3211.3|0
1615224600000|2021-03-08 17:30:00|3308.3|3212.3|3300.8|3212.3|3308.3|3212.3|3300.8|3212.3|0
1615224900000|2021-03-08 17:35:00|3307.8|3212.8|3299.3|3214.3|3307.8|3214.3|3299.3|3205.8|0
1615225200000|2021-03-08 17:40:00|3310.8|3214.8|3298.8|3214.8|3310.8|3214.8|3298.8|3214.8|0
1615225800000|2021-03-08 17:50:00|3310.8||3298.3||3310.8||3298.3||0
1615226100000|2021-03-08 17:55:00|3297.8|3208.3|3297.8|3215.3|3297.8|3215.3|3297.8|3208.3|0
1615226400000|2021-03-08 18:00:00|3304.8|3215.8|3297.3|3215.8|3304.8|3215.8|3297.3|3215.8|0
1615226700000|2021-03-08 18:05:00|3304.3|3216.3|3296.8|3216.3|3304.3|3216.3|3296.8|3216.3|0
1615227000000|2021-03-08 18:10:00|||||||||1
1615227300000|2021-03-08 18:15:00|3296.3|3213.3|3296.3|3216.8|3296.3|3216.8|3296.3|3213.3|0
1615227600000|2021-03-08 18:20:00|3295.8|3217.3|3294.3|3218.8|3310.8|3218.8|3294.3|3214.8|0
1615227900000|2021-03-08 18:25:00|3301.3|3219.3|3293.3|3219.8|3301.3|3219.8|3293.3|3219.3|0
1615228200000|2021-03-08 18:30:00|3292.8|3217.8|3292.3|3220.8|3310.8|3220.8|3292.3|3217.8|0
1615228500000|2021-03-08 18:35:00|3291.8|3217.8|3291.3|3221.8|3291.8|3221.8|3291.3|3217.8|0
1615229100000|2021-03-08 18:45:00|3290.8|3219.3|3290.8|3222.3|3290.8|3222.3|3290.8|3219.3|0
1615229400000|2021-03-08 18:50:00|3308.8|3223.3|3289.3|3224.3|3308.8|3224.3|3289.3|3220.8|0
1615229700000|2021-03-08 18:55:00|3306.8|3224.8|3288.8|3224.8|3306.8|3224.8|3288.8|3224.8|0
1615230000000|2021-03-08 19:00:00|3295.8|3225.3|3287.8|3225.8|3295.8|3225.8|3287.8|3225.3|0
1615230300000|2021-03-08 19:05:00|3306.8|3206.3|3309.8|3209.8|3309.8|3209.8|3306.8|3206.3|0
1615230600000|2021-03-08 19:10:00|3310.8|3212.3|3310.8|3212.3|3310.8|3212.3|3309.8|3212.3|0
1615230900000|2021-03-08 19:15:00|3309.8|3210.8|3310.8|3210.8|3310.8|3210.8|3309.8|3210.8|0
1615231500000|2021-03-08 19:25:00|3310.3|3214.3|3310.3|3211.8|3310.3|3214.3|3310.3|3211.3|0
1615232100000|2021-03-08 19:35:00|3310.8|3212.3|3307.8|3212.8|3310.8|3212.8|3307.8|3210.3|0
1615232400000|2021-03-08 19:40:00|3307.3|3210.3|3261.3|3214.8|3309.8|3214.8|3261.3|3210.3|0
1615232700000|2021-03-08 19:45:00||3211.8||3215.8||3215.8||3211.8|0
1615233000000|2021-03-08 19:50:00||3213.3||3216.8||3216.8||3213.3|0
1615233300000|2021-03-08 19:55:00||3214.8||3217.8||3217.8||3214.8|0
1615233600000|2021-03-08 20:00:00||3214.8||3218.3||3218.3||3214.8|0
1615233900000|2021-03-08 20:05:00||3216.3||3219.8||3219.8||3216.3|0
1615234200000|2021-03-08 20:10:00||3217.8||3220.3||3220.3||3217.8|0
1615234500000|2021-03-08 20:15:00|3260.8||3260.8||3260.8||3260.8||0
1615234800000|2021-03-08 20:20:00|3261.3||3261.3||3261.3||3261.3||0
1615235100000|2021-03-08 20:25:00||3217.8||3220.8||3220.8||3217.8|0
1615235400000|2021-03-08 20:30:00||3217.8||3221.8||3221.8||3217.8|0
1615236300000|2021-03-08 20:45:00||3219.3||3222.8||3222.8||3219.3|0
1615236600000|2021-03-08 20:50:00||3220.8||3223.3||3223.3||3220.8|0
1615236900000|2021-03-08 20:55:00||3220.8||3223.8||3223.8||3220.8|0
1615273200000|2021-03-09 07:00:00|3286.8|3242.3|3308.3|3207.8|3310.8|3243.8|3286.8|3207.3|0
1615273500000|2021-03-09 07:05:00|3275.3|3233.3|3275.3|3233.8|3275.3|3233.8|3275.3|3233.3|0
1615273800000|2021-03-09 07:10:00|3274.8||3274.8||3274.8||3274.8||0
1615276200000|2021-03-09 07:50:00|3255.3|3233.3|3255.3|3233.3|3255.3|3233.8|3255.3|3233.3|0
1615276500000|2021-03-09 07:55:00||3233.8||3233.8||3234.8||3233.3|0
1615276800000|2021-03-09 08:00:00|3254.8|3233.3|3249.8|3245.3|3254.8|3248.8|3245.3|3233.3|5
1615277100000|2021-03-09 08:05:00|3249.3|3244.8|3248.3|3243.8|3249.3|3244.8|3243.3|3238.8|0
1615277400000|2021-03-09 08:10:00|3248.8|3244.3|3243.8|3239.8|3250.8|3247.3|3243.3|3238.8|1
1615277700000|2021-03-09 08:15:00|3244.3|3239.3|3240.3|3235.8|3246.8|3242.8|3240.3|3235.8|0
1615278000000|2021-03-09 08:20:00|3239.8|3235.3|3239.3|3234.8|3242.8|3238.3|3236.8|3232.3|0
1615278300000|2021-03-09 08:25:00|3238.8|3234.3|3242.8|3238.3|3243.3|3238.8|3235.3|3230.8|2
1615278600000|2021-03-09 08:30:00|3243.3|3238.8|3244.3|3240.3|3247.3|3242.8|3242.3|3238.3|0
1615278900000|2021-03-09 08:35:00|3243.8|3239.8|3246.8|3242.3|3247.3|3242.8|3243.8|3239.8|0
1615279200000|2021-03-09 08:40:00|3247.3|3242.8|3248.8|3244.3|3249.3|3244.8|3245.3|3240.8|0
1615279500000|2021-03-09 08:45:00|3248.3|3243.8|3249.3|3245.3|3249.3|3245.3|3246.8|3242.8|0
1615279800000|2021-03-09 08:50:00|3249.8|3245.8|3254.8|3250.8|3255.8|3251.8|3249.8|3245.8|11
1615280100000|2021-03-09 08:55:00|3254.3|3250.3|3256.3|3252.3|3257.8|3253.8|3253.8|3249.8|0
1615280400000|2021-03-09 09:00:00|3255.8|3251.8|3258.3|3254.3|3259.3|3254.8|3255.8|3251.3|0
1615280700000|2021-03-09 09:05:00|3258.8|3255.3|3261.8|3257.8|3262.3|3257.8|3258.8|3254.3|2
1615281000000|2021-03-09 09:10:00|3262.3|3257.3|3266.8|3262.3|3266.8|3262.3|3261.3|3257.3|0
1615281300000|2021-03-09 09:15:00|3266.3|3262.8|3271.8|3267.8|3272.3|3268.3|3266.3|3262.3|0
1615281600000|2021-03-09 09:20:00|3271.3|3267.3|3271.3|3266.8|3273.8|3269.8|3270.8|3266.3|0
1615281900000|2021-03-09 09:25:00|3271.8|3267.3|3278.8|3274.3|3278.8|3274.3|3271.8|3267.3|0
1615282200000|2021-03-09 09:30:00|3279.3|3274.8|3282.8|3278.8|3282.8|3278.8|3278.3|3274.3|0
1615282500000|2021-03-09 09:35:00|3283.3|3278.3|3286.3|3282.3|3287.8|3283.8|3282.3|3278.3|0
1615282800000|2021-03-09 09:40:00|3285.8|3281.8|3288.3|3284.3|3288.3|3284.3|3285.8|3281.3|0
1615283100000|2021-03-09 09:45:00|3287.8|3283.8|3285.3|3281.8|3288.3|3283.8|3284.8|3280.8|0
1615283400000|2021-03-09 09:50:00|3285.8|3281.3|3289.8|3277.3|3301.3|3282.3|3285.3|3276.3|0
1615283700000|2021-03-09 09:55:00|3289.3|3277.8|3310.8|3278.8|3310.8|3279.8|3285.3|3277.3|0
1615284000000|2021-03-09 10:00:00|3300.8|3279.8|3289.3|3280.3|3310.8|3282.3|3287.8|3279.3|0
1615284300000|2021-03-09 10:05:00|3289.8|3281.3|3288.8|3280.3|3310.8|3282.8|3288.3|3279.8|0
1615284600000|2021-03-09 10:10:00|3289.3|3279.8|3287.8|3279.3|3291.8|3281.8|3287.3|3279.3|0
1615284900000|2021-03-09 10:15:00|3287.3|3278.8|3287.8|3282.8|3290.3|3282.8|3286.8|3277.8|0
1615285200000|2021-03-09 10:20:00|3288.3|3283.3|3289.8|3285.8|3290.3|3285.8|3286.8|3282.8|0
1615285500000|2021-03-09 10:25:00|3289.3|3285.3|3289.3|3284.8|3289.3|3285.3|3287.8|3283.8|0
1615285800000|2021-03-09 10:30:00|3288.8|3285.3|3296.8|3283.3|3326.3|3287.3|3288.8|3282.8|0
1615286100000|2021-03-09 10:35:00|3296.3|3284.8|3293.3|3288.8|3296.3|3291.3|3292.3|3284.8|6
1615286400000|2021-03-09 10:40:00|3293.8|3289.3|3294.8|3290.8|3295.3|3290.8|3292.8|3288.8|0
1615286700000|2021-03-09 10:45:00|3295.3|3290.3|3295.8|3291.8|3296.3|3291.8|3294.8|3290.3|0
1615287000000|2021-03-09 10:50:00|3296.3|3292.3|3295.8|3291.8|3297.3|3293.8|3294.8|3290.8|6
1615287300000|2021-03-09 10:55:00|3295.3|3291.3|3294.8|3290.8|3295.3|3291.3|3293.3|3289.3|0
1615287600000|2021-03-09 11:00:00|3294.3|3290.3|3294.8|3290.8|3295.8|3291.8|3294.3|3290.3|1
1615287900000|2021-03-09 11:05:00|3295.3|3291.3|3295.3|3291.3|3297.3|3292.8|3294.8|3291.3|0
1615288200000|2021-03-09 11:10:00|3295.8|3291.8|3293.3|3289.3|3295.8|3291.8|3293.3|3288.8|0
1615288500000|2021-03-09 11:15:00|3293.8|3288.8|3293.8|3289.8|3294.3|3289.8|3291.3|3287.3|0
1615288800000|2021-03-09 11:20:00|3294.3|3290.3|3294.8|3290.8|3296.8|3292.3|3293.8|3289.8|5
1615289100000|2021-03-09 11:25:00|3295.3|3290.3|3298.8|3294.8|3298.8|3294.8|3294.8|3290.3|0
1615289400000|2021-03-09 11:30:00|3299.3|3294.3|3299.3|3295.3|3299.8|3295.8|3297.8|3293.8|0
1615289700000|2021-03-09 11:35:00|3299.8|3295.8|3302.3|3298.3|3302.8|3298.3|3299.8|3295.8|20
1615290000000|2021-03-09 11:40:00|3301.8|3297.8|3303.3|3299.3|3303.3|3299.3|3301.8|3297.3|0
1615290300000|2021-03-09 11:45:00|3303.8|3299.8|3302.3|3298.3|3304.3|3300.3|3302.3|3297.8|4
1615290600000|2021-03-09 11:50:00|3302.8|3298.8|3302.3|3297.8|3303.3|3298.8|3301.8|3297.8|0
1615290900000|2021-03-09 11:55:00|3301.8|3298.3|3301.8|3297.3|3302.3|3298.3|3301.3|3296.8|0
1615291200000|2021-03-09 12:00:00|3302.3|3294.3|3301.8|3297.3|3314.8|3297.8|3300.8|3260.8|0
1615291500000|2021-03-09 12:05:00|3301.3|3296.8|3298.3|3294.3|3301.3|3296.8|3297.8|3293.8|0
1615291800000|2021-03-09 12:10:00|3298.8|3293.8|3301.8|3297.8|3303.3|3299.3|3298.3|3293.8|4
1615292100000|2021-03-09 12:15:00|3301.3|3297.3|3297.8|3293.3|3301.8|3297.3|3297.3|3293.3|0
1615292400000|2021-03-09 12:20:00|3298.3|3293.8|3296.3|3292.3|3298.3|3293.8|3295.8|3291.8|0
1615292700000|2021-03-09 12:25:00|3296.8|3292.8|3299.8|3295.8|3299.8|3295.8|3296.3|3292.8|11
1615293000000|2021-03-09 12:30:00|3300.3|3296.3|3299.8|3295.8|3300.8|3296.3|3299.3|3294.8|120
1615293300000|2021-03-09 12:35:00|3300.3|3295.3|3300.3|3295.8|3300.8|3296.3|3299.3|3295.3|0
1615293600000|2021-03-09 12:40:00|3299.8|3295.3|3299.8|3295.8|3299.8|3296.3|3297.3|3293.3|6
1615293900000|2021-03-09 12:45:00|3300.3|3296.3|3299.8|3295.8|3301.8|3297.3|3299.3|3295.3|0
1615294200000|2021-03-09 12:50:00|3300.3|3296.3|3301.3|3297.3|3302.3|3298.3|3300.3|3296.3|0
1615294500000|2021-03-09 12:55:00|3301.8|3296.8|3299.8|3295.8|3301.8|3296.8|3299.8|3295.3|0
1615294800000|2021-03-09 13:00:00|3300.3|3296.3|3299.8|3295.8|3300.8|3296.8|3299.8|3295.3|0
1615295100000|2021-03-09 13:05:00|3300.3|3296.3|3301.3|3297.3|3301.8|3297.3|3300.3|3296.3|0
1615295400000|2021-03-09 13:10:00|3300.8|3296.8|3300.3|3295.8|3301.8|3297.3|3300.3|3295.8|0
1615295700000|2021-03-09 13:15:00|3299.8|3296.3|3299.8|3295.8|3300.3|3296.3|3299.3|3294.8|0
1615296000000|2021-03-09 13:20:00|3299.3|3295.3|3304.3|3300.3|3304.3|3300.3|3298.8|3295.3|2
1615296300000|2021-03-09 13:25:00|3303.8|3299.8|3301.8|3297.8|3304.3|3299.8|3301.8|3297.8|0
1615296600000|2021-03-09 13:30:00|3302.3|3298.3|3301.3|3297.3|3303.3|3298.8|3301.3|3297.3|0
1615296900000|2021-03-09 13:35:00|3301.8|3297.8|3300.8|3296.3|3302.3|3297.8|3300.3|3296.3|4
1615297200000|2021-03-09 13:40:00|3301.3|3296.8|3302.3|3298.3|3302.8|3298.3|3300.8|3296.8|0
1615297500000|2021-03-09 13:45:00|3302.8|3298.8|3303.8|3299.3|3303.8|3299.8|3301.3|3297.3|0
1615297800000|2021-03-09 13:50:00|3303.3|3299.8|3304.3|3300.3|3305.3|3300.8|3302.8|3298.8|0
1615298100000|2021-03-09 13:55:00|3304.8|3300.8|3305.3|3301.3|3305.8|3301.3|3303.8|3299.8|0
1615298400000|2021-03-09 14:00:00|3305.8|3300.8|3305.3|3300.8|3306.8|3302.8|3304.8|3300.8|0
1615298700000|2021-03-09 14:05:00|3304.8|3301.3|3305.3|3301.3|3306.8|3302.3|3304.8|3300.8|0
1615299000000|2021-03-09 14:10:00|3305.8|3300.8|3306.8|3302.3|3306.8|3302.8|3305.3|3300.8|0
1615299300000|2021-03-09 14:15:00|3306.3|3302.8|3304.8|3300.8|3306.3|3302.8|3304.8|3300.8|0
1615299600000|2021-03-09 14:20:00|3305.3|3301.3|3307.3|3303.3|3307.8|3303.3|3305.3|3301.3|1
1615299900000|2021-03-09 14:25:00|3307.8|3303.8|3309.8|3306.3|3309.8|3306.3|3307.3|3303.3|0
1615300200000|2021-03-09 14:30:00|3311.8|3306.8|3323.8|3319.8|3324.3|3319.8|3311.3|3306.3|5
1615300500000|2021-03-09 14:35:00|3324.3|3320.3|3324.8|3320.8|3327.8|3323.3|3323.3|3319.3|1
1615300800000|2021-03-09 14:40:00|3325.3|3321.3|3322.3|3317.8|3325.8|3321.3|3318.8|3314.8|0
1615301100000|2021-03-09 14:45:00|3321.3|3317.3|3319.3|3314.8|3321.3|3317.3|3316.8|3312.3|17
1615301400000|2021-03-09 14:50:00|3318.8|3314.3|3323.8|3319.8|3323.8|3319.8|3317.8|3313.8|0
1615301700000|2021-03-09 14:55:00|3324.3|3320.3|3327.3|3323.3|3329.3|3324.8|3323.8|3319.8|19
1615302000000|2021-03-09 15:00:00|3327.8|3323.8|3329.3|3325.3|3330.3|3325.8|3326.3|3322.3|0
1615302300000|2021-03-09 15:05:00|3329.8|3325.8|3331.8|3327.8|3333.3|3328.8|3329.3|3325.3|0
1615302600000|2021-03-09 15:10:00|3330.8|3327.3|3329.3|3325.3|3331.8|3327.3|3328.8|3324.3|0
1615302900000|2021-03-09 15:15:00|3329.8|3325.8|3335.8|3331.3|3336.3|3332.3|3329.3|3325.8|2
1615303200000|2021-03-09 15:20:00|3336.3|3331.8|3336.3|3331.8|3338.3|3334.3|3335.3|3331.3|8
1615303500000|2021-03-09 15:25:00|3336.8|3332.3|3337.3|3333.3|3338.8|3334.3|3336.3|3332.3|0
1615303800000|2021-03-09 15:30:00|3337.8|3333.8|3332.3|3328.3|3338.3|3334.3|3332.3|3327.8|0
1615304100000|2021-03-09 15:35:00|3331.8|3327.8|3329.8|3325.8|3331.8|3327.8|3329.3|3324.8|3
1615304400000|2021-03-09 15:40:00|3330.3|3326.3|3331.8|3327.3|3332.3|3328.3|3330.3|3326.3|0
1615304700000|2021-03-09 15:45:00|3331.3|3327.8|3323.3|3319.3|3331.8|3327.8|3323.3|3319.3|0
1615305000000|2021-03-09 15:50:00|3322.8|3318.8|3319.3|3315.3|3322.8|3319.3|3319.3|3315.3|0
1615305300000|2021-03-09 15:55:00|3318.8|3314.8|3318.3|3313.8|3319.3|3314.8|3317.3|3313.3|2
1615305600000|2021-03-09 16:00:00|3318.8|3313.3|3315.3|3310.8|3319.3|3313.3|3313.8|3309.8|9
1615305900000|2021-03-09 16:05:00|3314.8|3310.3|3313.8|3309.8|3314.8|3310.8|3312.3|3308.3|3
1615306200000|2021-03-09 16:10:00|3314.3|3310.3|3313.8|3310.3|3315.3|3311.3|3312.3|3307.8|5
1615306500000|2021-03-09 16:15:00|3314.3|3309.8|3314.8|3311.3|3316.3|3311.8|3313.8|3309.3|3
1615306800000|2021-03-09 16:20:00|3315.3|3310.3|3314.3|3310.3|3316.8|3312.8|3313.8|3309.8|1
1615307100000|2021-03-09 16:25:00|3313.8|3309.8|3324.3|3299.3|3353.3|3311.8|3313.8|3277.3|0
1615307400000|2021-03-09 16:30:00|3323.8|3299.8|3314.8|3303.8|3323.8|3307.8|3313.8|3299.8|0
1615307700000|2021-03-09 16:35:00|3314.3|3303.3|3321.8|3295.8|3327.8|3303.3|3314.3|3291.8|0
1615308000000|2021-03-09 16:40:00|3327.8|3296.3|3329.8|3296.3|3334.3|3296.3|3327.3|3296.3|0
1615308300000|2021-03-09 16:45:00|3336.3|3296.8|3329.3|3296.8|3336.3|3296.8|3329.3|3296.8|0
1615308900000|2021-03-09 16:55:00|3336.3|3297.3|3334.8|3297.8|3342.8|3297.8|3334.8|3297.3|0
1615309200000|2021-03-09 17:00:00|3356.3|3296.8|3334.3|3296.8|3356.3|3296.8|3334.3|3296.8|0
1615309800000|2021-03-09 17:10:00|3333.8|3290.3|3333.3|3297.8|3333.8|3297.8|3333.3|3260.3|0
1615310100000|2021-03-09 17:15:00|3332.8|3290.8|3332.8|3296.8|3332.8|3296.8|3332.8|3290.8|0
1615310400000|2021-03-09 17:20:00|3332.3|3290.3|3332.3|3290.8|3332.3|3290.8|3332.3|3290.3|0
1615310700000|2021-03-09 17:25:00|3339.3|3291.3|3331.8|3291.3|3339.3|3291.3|3331.8|3291.3|0
1615311000000|2021-03-09 17:30:00|3331.3|3284.3|3331.3|3291.8|3331.3|3291.8|3331.3|3284.3|0
1615311300000|2021-03-09 17:35:00|3338.3|3292.3|3330.3|3292.8|3338.3|3292.8|3330.3|3285.3|0
1615311900000|2021-03-09 17:45:00|3337.3|3293.3|3329.8|3293.3|3337.3|3293.3|3329.8|3293.3|0
1615312500000|2021-03-09 17:55:00|3329.3|3257.8|3328.8|3294.3|3329.3|3294.3|3328.8|3257.8|0
1615312800000|2021-03-09 18:00:00|3335.8|3294.8|3328.3|3294.8|3335.8|3294.8|3328.3|3294.8|0
1615313100000|2021-03-09 18:05:00|3335.3|3295.3|3330.3|3295.8|3335.3|3295.8|3329.3|3288.3|0
1615313400000|2021-03-09 18:10:00|3329.8|3288.8|3329.8|3296.3|3329.8|3296.3|3329.8|3288.8|0
1615313700000|2021-03-09 18:15:00|3329.3|3289.3|3328.8|3295.8|3329.3|3296.8|3328.8|3289.3|0
1615314000000|2021-03-09 18:20:00|3328.3|3289.3|3328.3|3296.3|3328.3|3296.3|3328.3|3289.3|0
1615314300000|2021-03-09 18:25:00|3335.3|3294.8|3327.3|3288.8|3335.3|3294.8|3327.3|3288.3|0
1615314600000|2021-03-09 18:30:00|3326.8|3282.3|3327.3|3290.3|3361.3|3290.3|3326.8|3282.3|0
1615315200000|2021-03-09 18:40:00|3334.3|3290.8|3328.3|3290.8|3334.3|3290.8|3328.3|3290.8|0
1615315500000|2021-03-09 18:45:00|3334.8|3291.3|3327.3|3291.8|3334.8|3291.8|3327.3|3291.3|0
1615315800000|2021-03-09 18:50:00|3326.8|3298.3|3326.8|3295.8|3326.8|3308.3|3326.8|3295.3|0
1615316100000|2021-03-09 18:55:00|3332.8|3288.8|3332.8|3289.8|3332.8|3289.8|3332.8|3288.8|0
1615316700000|2021-03-09 19:05:00|3339.3|3290.3|3332.3|3290.3|3339.3|3290.3|3332.3|3290.3|0
1615317000000|2021-03-09 19:10:00|3339.3|3310.3|3361.3|3310.3|3361.3|3310.3|3339.3|3310.3|0
1615319700000|2021-03-09 19:55:00|3367.8||3361.3||3367.8||3361.3||0
1615320600000|2021-03-09 20:10:00|3367.8||3361.3||3367.8||3361.3||0
1615321800000|2021-03-09 20:30:00|3367.8||3361.3||3367.8||3361.3||0
1615323000000|2021-03-09 20:50:00|3330.3||3333.8||3361.3||3324.8||0
1615323300000|2021-03-09 20:55:00|3361.3||3331.8||3361.3||3331.8||0
1615359600000|2021-03-10 07:00:00|3323.3|3270.3|3354.8|3271.8|3354.8|3271.8|3321.8|3270.3|0
1615360200000|2021-03-10 07:10:00||3272.3||3272.3||3272.3||3272.3|0
1615362000000|2021-03-10 07:40:00||3256.3||3256.3||3256.3||3256.3|0
1615362600000|2021-03-10 07:50:00|3354.3|3256.8|3348.8|3286.8|3354.3|3287.3|3348.8|3256.3|0
1615362900000|2021-03-10 07:55:00|3348.3||3334.3||3348.3||3334.3||0
1615363200000|2021-03-10 08:00:00|3333.8|3297.3|3320.8|3311.8|3351.3|3313.8|3319.3|3290.8|0
1615363500000|2021-03-10 08:05:00|3321.3|3312.8|3322.8|3313.3|3344.3|3315.3|3312.3|3291.3|0
1615363800000|2021-03-10 08:10:00|3322.3|3312.8|3310.8|3300.8|3339.3|3315.3|3309.3|3285.3|3
1615364100000|2021-03-10 08:15:00|3311.3|3301.3|3319.3|3310.3|3321.3|3311.3|3311.3|3301.3|1
1615364400000|2021-03-10 08:20:00|3318.8|3310.8|3325.8|3316.8|3336.8|3317.8|3318.8|3310.8|1
1615364700000|2021-03-10 08:25:00|3325.3|3316.3|3315.8|3306.8|3325.3|3316.3|3314.8|3306.8|0
1615365000000|2021-03-10 08:30:00|3315.3|3306.3|3316.8|3304.8|3326.8|3307.3|3312.8|3297.8|0
1615365300000|2021-03-10 08:35:00|3317.3|3305.3|3315.8|3311.3|3320.3|3312.3|3315.8|3300.8|0
1615365600000|2021-03-10 08:40:00|3316.3|3311.8|3317.8|3313.8|3318.8|3314.8|3316.3|3311.8|1
1615365900000|2021-03-10 08:45:00|3318.3|3313.3|3319.3|3315.3|3319.3|3315.3|3315.3|3310.8|0
1615366200000|2021-03-10 08:50:00|3318.8|3314.8|3315.8|3311.8|3318.8|3314.8|3315.3|3310.8|0
1615366500000|2021-03-10 08:55:00|3316.3|3311.3|3322.3|3317.8|3322.3|3317.8|3315.8|3311.3|0
1615366800000|2021-03-10 09:00:00|3321.8|3318.3|3318.8|3314.8|3322.8|3318.3|3318.8|3314.8|15
1615367100000|2021-03-10 09:05:00|3319.3|3315.3|3315.8|3311.8|3319.8|3315.3|3312.3|3307.8|21
1615367400000|2021-03-10 09:10:00|3315.3|3311.3|3312.8|3308.3|3315.8|3311.8|3312.3|3308.3|0
1615367700000|2021-03-10 09:15:00|3312.3|3308.8|3312.3|3308.3|3313.3|3309.3|3311.8|3307.8|0
1615368000000|2021-03-10 09:20:00|3311.8|3307.8|3312.3|3308.3|3312.8|3308.3|3311.3|3307.3|0
1615368300000|2021-03-10 09:25:00|3312.8|3308.8|3314.3|3310.3|3315.8|3311.8|3312.3|3308.3|0
1615368600000|2021-03-10 09:30:00|3314.8|3309.3|3314.8|3310.8|3315.3|3310.8|3313.3|3309.3|0
1615368900000|2021-03-10 09:35:00|3315.3|3311.3|3316.3|3311.8|3317.3|3313.3|3314.8|3310.8|2
1615369200000|2021-03-10 09:40:00|3315.8|3311.3|3317.3|3313.3|3317.8|3313.3|3315.3|3311.3|0
1615369500000|2021-03-10 09:45:00|3317.8|3312.8|3318.3|3314.3|3318.8|3314.3|3316.3|3311.8|0
1615369800000|2021-03-10 09:50:00|3318.8|3313.8|3321.3|3311.8|3321.3|3314.3|3317.8|3309.8|0
1615370100000|2021-03-10 09:55:00|3321.8|3312.3|3321.8|3317.3|3322.3|3317.8|3321.8|3312.3|0
1615370400000|2021-03-10 10:00:00|3321.3|3316.8|3320.3|3316.3|3321.3|3316.8|3319.3|3314.8|0
1615370700000|2021-03-10 10:05:00|3320.8|3316.8|3320.8|3316.8|3322.3|3317.8|3319.8|3315.8|0
1615371000000|2021-03-10 10:10:00|3321.3|3317.3|3321.8|3317.8|3321.8|3317.8|3320.3|3316.3|0
1615371300000|2021-03-10 10:15:00|3322.3|3318.3|3325.8|3309.8|3326.3|3320.8|3322.3|3308.8|0
1615371600000|2021-03-10 10:20:00|3324.3|3309.3|3324.3|3319.3|3324.3|3319.3|3323.8|3296.3|0
1615371900000|2021-03-10 10:25:00|3323.8|3319.8|3323.8|3319.3|3324.3|3320.8|3323.8|3318.8|9
1615372200000|2021-03-10 10:30:00|3323.3|3318.8|3320.8|3316.8|3323.8|3319.3|3320.8|3316.8|0
1615372500000|2021-03-10 10:35:00|3321.3|3317.3|3320.3|3316.3|3322.3|3317.8|3319.3|3315.3|0
1615372800000|2021-03-10 10:40:00|3320.8|3315.8|3321.3|3311.8|3322.8|3316.3|3319.3|3311.8|1
1615373100000|2021-03-10 10:45:00|3320.8|3311.3|3318.8|3312.8|3322.3|3312.8|3318.8|3311.3|0
1615373400000|2021-03-10 10:50:00|3319.3||3319.8||3319.8||3318.8||0
1615373700000|2021-03-10 10:55:00|3320.3|3313.3|3320.8|3316.8|3321.3|3317.3|3319.8|3313.3|0
1615374000000|2021-03-10 11:00:00|3320.3|3316.3|3322.3|3318.3|3322.3|3318.3|3319.8|3315.8|0
1615374300000|2021-03-10 11:05:00|3322.8|3318.8|3323.8|3319.8|3323.8|3319.8|3322.8|3318.3|0
1615374600000|2021-03-10 11:10:00|3323.3|3319.3|3324.3|3319.8|3324.3|3319.8|3322.8|3318.8|0
1615374900000|2021-03-10 11:15:00|3323.8|3320.3|3323.3|3318.8|3325.3|3320.8|3323.3|3318.8|0
1615375200000|2021-03-10 11:20:00|3322.8|3318.3|3319.3|3315.3|3322.8|3318.3|3319.3|3314.8|0
1615375500000|2021-03-10 11:25:00|3319.8|3314.8|3316.8|3312.3|3319.8|3315.8|3316.8|3312.3|0
1615375800000|2021-03-10 11:30:00|3316.3|3312.8|3314.8|3310.8|3316.8|3312.8|3314.8|3310.8|0
1615376100000|2021-03-10 11:35:00|3315.3|3311.3|3315.3|3311.3|3315.8|3311.8|3314.8|3310.3|0
1615376400000|2021-03-10 11:40:00|3315.8|3311.8|3313.8|3309.8|3316.3|3312.3|3313.8|3309.8|0
1615376700000|2021-03-10 11:45:00|3314.3|3309.3|3312.3|3307.8|3314.8|3310.8|3312.3|3307.8|0
1615377000000|2021-03-10 11:50:00|3311.8|3308.3|3314.8|3310.3|3315.3|3311.3|3311.8|3307.8|0
1615377300000|2021-03-10 11:55:00|3314.3|3310.8|3313.8|3309.8|3315.3|3310.8|3313.8|3309.3|0
1615377600000|2021-03-10 12:00:00|3314.3|3265.8|3315.8|3311.3|3326.3|3311.3|3314.3|3265.8|0
1615377900000|2021-03-10 12:05:00|3316.3|3311.8|3315.8|3311.3|3316.8|3312.8|3315.8|3311.3|0
1615378200000|2021-03-10 12:10:00|3316.3|3311.8|3315.3|3311.3|3316.3|3312.3|3314.8|3310.3|0
1615378500000|2021-03-10 12:15:00|3315.8|3311.8|3317.3|3312.8|3317.3|3313.3|3315.8|3311.8|0
1615378800000|2021-03-10 12:20:00|3316.8|3313.3|3320.3|3316.3|3320.8|3316.8|3316.8|3313.3|0
1615379100000|2021-03-10 12:25:00|3320.8|3316.8|3320.8|3316.3|3321.8|3317.3|3320.3|3316.3|0
1615379400000|2021-03-10 12:30:00|3320.3|3315.8|3318.3|3314.3|3320.3|3315.8|3317.8|3313.8|0
1615379700000|2021-03-10 12:35:00|3318.8|3314.8|3317.3|3313.3|3318.8|3314.8|3317.3|3313.3|0
1615380000000|2021-03-10 12:40:00|3317.8|3312.8|3316.8|3312.3|3318.3|3313.8|3316.3|3312.3|0
1615380300000|2021-03-10 12:45:00|3316.3|3311.8|3316.8|3312.8|3317.3|3313.3|3315.8|3311.8|0
1615380600000|2021-03-10 12:50:00|3317.3|3313.3|3317.3|3312.8|3318.3|3314.3|3317.3|3312.8|0
1615380900000|2021-03-10 12:55:00|3316.8|3312.3|3318.3|3314.3|3318.8|3314.3|3315.8|3311.3|0
1615381200000|2021-03-10 13:00:00|3318.8|3314.8|3315.8|3311.3|3319.3|3314.8|3315.8|3311.3|0
1615381500000|2021-03-10 13:05:00|3316.3|3311.8|3316.8|3312.3|3317.3|3312.8|3314.8|3310.8|0
1615381800000|2021-03-10 13:10:00|3317.3|3312.8|3318.8|3314.8|3319.8|3315.3|3316.8|3312.8|0
1615382100000|2021-03-10 13:15:00|3319.3|3314.3|3316.8|3312.3|3319.3|3314.8|3316.8|3312.3|0
1615382400000|2021-03-10 13:20:00|3317.3|3312.8|3318.3|3313.8|3318.8|3314.3|3316.8|3312.8|0
1615382700000|2021-03-10 13:25:00|3317.8|3313.3|3319.3|3309.3|3319.3|3313.3|3315.3|3308.8|0
1615383000000|2021-03-10 13:30:00|3318.8|3309.8|3332.8|3328.3|3333.3|3328.8|3318.3|3309.8|4
1615383300000|2021-03-10 13:35:00|3332.3|3327.8|3326.8|3322.3|3332.8|3328.8|3324.3|3320.3|0
1615383600000|2021-03-10 13:40:00|3327.3|3322.8|3325.8|3321.8|3327.3|3322.8|3324.8|3320.3|0
1615383900000|2021-03-10 13:45:00|3326.3|3322.3|3327.3|3324.3|3327.8|3324.3|3324.8|3320.8|63
1615384200000|2021-03-10 13:50:00|3327.8|3325.3|3328.3|3324.3|3328.3|3325.3|3327.3|3322.8|3
1615384500000|2021-03-10 13:55:00|3328.8|3323.8|3328.3|3324.3|3329.3|3324.8|3327.3|3323.3|0
1615384800000|2021-03-10 14:00:00|3328.8|3324.8|3326.3|3321.8|3329.3|3325.3|3325.8|3321.8|3
1615385100000|2021-03-10 14:05:00|3325.8|3322.3|3331.8|3327.8|3331.8|3327.8|3325.8|3321.8|0
1615385400000|2021-03-10 14:10:00|3332.3|3328.3|3333.3|3328.8|3333.8|3329.3|3332.3|3328.3|0
1615385700000|2021-03-10 14:15:00|3332.8|3329.3|3336.8|3332.3|3338.3|3333.8|3332.8|3328.8|1
1615386000000|2021-03-10 14:20:00|3336.3|3331.8|3337.3|3333.3|3337.8|3333.3|3334.8|3330.3|2
1615386300000|2021-03-10 14:25:00|3337.8|3333.8|3338.8|3334.8|3340.3|3335.8|3336.8|3332.8|0
1615386600000|2021-03-10 14:30:00|3339.3|3334.3|3331.3|3327.3|3341.3|3336.8|3331.3|3326.8|3
1615386900000|2021-03-10 14:35:00|3330.8|3326.8|3325.3|3321.3|3330.8|3326.8|3319.3|3315.3|0
1615387200000|2021-03-10 14:40:00|3324.8|3320.8|3329.8|3325.8|3330.3|3326.3|3322.3|3318.3|0
1615387500000|2021-03-10 14:45:00|3330.3|3325.3|3329.8|3325.8|3332.3|3328.3|3326.3|3321.8|1
1615387800000|2021-03-10 14:50:00|3330.3|3325.3|3337.3|3332.8|3339.3|3335.3|3329.8|3325.3|2
1615388100000|2021-03-10 14:55:00|3336.8|3332.3|3330.8|3326.8|3337.8|3333.3|3330.8|3326.3|0
1615388400000|2021-03-10 15:00:00|3331.3|3327.3|3334.3|3330.3|3335.8|3331.8|3329.3|3325.3|0
1615388700000|2021-03-10 15:05:00|3334.8|3330.8|3333.3|3329.3|3338.8|3334.8|3333.3|3328.8|0
1615389000000|2021-03-10 15:10:00|3333.8|3329.8|3333.3|3328.8|3337.8|3330.8|3332.3|3324.3|0
1615389300000|2021-03-10 15:15:00|3332.8|3329.3|3332.8|3328.8|3334.3|3330.3|3331.3|3328.3|5
1615389600000|2021-03-10 15:20:00|3332.3|3328.3|3329.3|3325.3|3332.8|3328.8|3327.8|3323.3|1
1615389900000|2021-03-10 15:25:00|3328.8|3324.8|3320.3|3315.8|3328.8|3324.8|3319.8|3315.3|2
1615390200000|2021-03-10 15:30:00|3319.8|3316.3|3321.8|3317.8|3322.8|3318.8|3319.8|3315.8|0
1615390500000|2021-03-10 15:35:00|3322.3|3318.3|3320.3|3315.8|3323.3|3318.8|3320.3|3315.8|0
1615390800000|2021-03-10 15:40:00|3319.8|3316.3|3321.8|3317.8|3321.8|3317.8|3318.8|3314.8|0
1615391100000|2021-03-10 15:45:00|3322.3|3317.3|3319.3|3315.3|3322.8|3318.3|3319.3|3315.3|0
1615391400000|2021-03-10 15:50:00|3318.8|3314.8|3315.3|3311.3|3318.8|3314.8|3312.8|3308.8|0
1615391700000|2021-03-10 15:55:00|3315.8|3310.8|3317.3|3313.3|3317.8|3313.8|3313.8|3309.3|0
1615392000000|2021-03-10 16:00:00|3317.8|3313.8|3318.8|3314.8|3319.8|3315.8|3316.3|3312.3|0
1615392300000|2021-03-10 16:05:00|3318.3|3314.3|3314.3|3309.8|3318.8|3314.8|3313.3|3308.8|0
1615392600000|2021-03-10 16:10:00|3313.8|3309.3|3315.8|3311.8|3316.3|3312.3|3313.8|3309.3|0
1615392900000|2021-03-10 16:15:00|3316.3|3312.8|3314.3|3310.3|3317.3|3312.8|3313.8|3309.8|0
1615393200000|2021-03-10 16:20:00|3313.8|3309.8|3313.3|3309.3|3315.3|3310.8|3311.8|3307.8|0
1615393500000|2021-03-10 16:25:00|3312.8|3308.8|3317.3|3300.3|3317.3|3310.8|3312.8|3274.8|1
1615393800000|2021-03-10 16:30:00|3328.3|3301.3|3316.3|3306.8|3334.8|3308.3|3315.3|3300.8|0
1615394100000|2021-03-10 16:35:00|3316.8|3306.3|3322.3|3295.3|3326.8|3308.3|3316.3|3291.3|0
1615394400000|2021-03-10 16:40:00|3321.8|3292.8|3326.8|3285.8|3334.8|3293.3|3321.8|3285.3|0
1615394700000|2021-03-10 16:45:00|3326.3|3287.8|3325.8|3298.3|3333.3|3298.3|3325.8|3287.8|0
1615395000000|2021-03-10 16:50:00|3355.3||3313.8||3355.3||3313.8||0
1615446000000|2021-03-11 07:00:00|3349.8|3296.3|3381.8|3256.3|3381.8|3296.3|3348.3|3256.3|0
1615449000000|2021-03-11 07:50:00||3263.8||3303.3||3308.8||3256.3|0
1615449300000|2021-03-11 07:55:00|3381.3||3323.3||3381.8||3322.3||0
1615449600000|2021-03-11 08:00:00|3325.3|3282.8|3316.8|3312.8|3336.3|3312.8|3308.3|3282.8|27
1615449900000|2021-03-11 08:05:00|3316.3|3313.3|3328.8|3324.3|3330.8|3326.3|3315.8|3313.3|75
1615450200000|2021-03-11 08:10:00|3328.3|3323.8|3322.3|3317.8|3328.3|3323.8|3321.3|3316.8|0
1615450500000|2021-03-11 08:15:00|3321.8|3317.3|3334.8|3324.3|3334.8|3327.3|3321.8|3317.3|0
1615450800000|2021-03-11 08:20:00|3334.3|3324.8|3335.3|3330.8|3337.8|3330.8|3332.8|3324.8|0
1615451100000|2021-03-11 08:25:00|3334.8|3330.3|3335.8|3331.8|3335.8|3331.8|3333.3|3328.8|61
1615451400000|2021-03-11 08:30:00|3336.3|3332.3|3340.3|3336.3|3340.8|3336.3|3335.3|3332.3|8
1615451700000|2021-03-11 08:35:00|3339.8|3335.8|3343.3|3338.8|3344.3|3339.8|3339.3|3334.8|15
1615452000000|2021-03-11 08:40:00|3342.8|3338.3|3342.8|3338.3|3343.3|3338.8|3339.8|3336.3|3
1615452300000|2021-03-11 08:45:00|3343.3|3338.8|3347.8|3342.8|3348.8|3344.3|3342.8|3338.8|25
1615452600000|2021-03-11 08:50:00|3347.3|3343.3|3347.3|3342.8|3347.3|3343.3|3344.8|3340.3|11
1615452900000|2021-03-11 08:55:00|3347.8|3343.3|3347.3|3342.8|3348.8|3344.3|3344.8|3340.8|0
1615453200000|2021-03-11 09:00:00|3346.8|3342.3|3346.3|3341.8|3347.8|3343.3|3344.3|3339.8|0
1615453500000|2021-03-11 09:05:00|3345.8|3341.3|3347.3|3342.3|3347.3|3342.3|3344.8|3340.3|0
1615453800000|2021-03-11 09:10:00|3346.8|3342.8|3352.8|3348.3|3352.8|3348.3|3346.3|3341.8|0
1615454100000|2021-03-11 09:15:00|3352.3|3347.8|3352.8|3348.3|3353.8|3349.3|3351.8|3347.3|0
1615454400000|2021-03-11 09:20:00|3352.3|3347.8|3352.8|3348.8|3353.3|3348.8|3349.8|3345.3|17
1615454700000|2021-03-11 09:25:00|3351.8|3348.3|3351.8|3347.3|3352.3|3348.3|3350.3|3345.8|0
1615455000000|2021-03-11 09:30:00|3351.3|3346.8|3351.3|3346.8|3351.8|3347.3|3349.8|3345.3|1
1615455300000|2021-03-11 09:35:00|3350.8|3346.3|3350.3|3345.8|3350.8|3346.3|3349.3|3344.8|1
1615455600000|2021-03-11 09:40:00|3350.8|3346.3|3349.8|3345.3|3353.3|3348.8|3348.8|3344.8|0
1615455900000|2021-03-11 09:45:00|3350.3|3345.8|3350.3|3345.8|3350.8|3347.3|3348.3|3343.8|2
1615456200000|2021-03-11 09:50:00|3349.8|3345.3|3349.3|3345.3|3350.3|3345.8|3349.3|3344.8|0
1615456500000|2021-03-11 09:55:00|3349.8|3344.8|3350.3|3345.8|3350.3|3345.8|3348.8|3344.3|0
1615456800000|2021-03-11 10:00:00|3349.8|3346.3|3351.3|3346.8|3351.8|3347.8|3349.3|3345.3|1
1615457100000|2021-03-11 10:05:00|3350.8|3346.3|3350.8|3345.8|3351.3|3347.3|3349.8|3345.8|0
1615457400000|2021-03-11 10:10:00|3350.3|3345.3|3346.3|3342.3|3350.3|3345.3|3345.8|3342.3|0
1615457700000|2021-03-11 10:15:00|3345.8|3341.8|3350.8|3346.8|3350.8|3346.8|3344.3|3341.8|10
1615458000000|2021-03-11 10:20:00|3351.3|3347.3|3352.8|3348.8|3353.3|3348.8|3350.8|3346.8|0
1615458300000|2021-03-11 10:25:00|3353.3|3349.3|3353.8|3349.3|3355.3|3351.3|3353.3|3349.3|0
1615458600000|2021-03-11 10:30:00|3354.3|3349.8|3353.3|3349.3|3356.8|3352.3|3353.3|3349.3|0
1615458900000|2021-03-11 10:35:00|3353.8|3349.8|3355.8|3351.8|3356.3|3351.8|3353.8|3349.8|0
1615459200000|2021-03-11 10:40:00|3356.3|3351.3|3355.3|3351.3|3356.3|3351.8|3355.3|3351.3|0
1615459500000|2021-03-11 10:45:00|3355.8|3351.8|3356.8|3352.3|3356.8|3352.3|3355.8|3351.8|0
1615459800000|2021-03-11 10:50:00|3357.3|3352.8|3357.8|3353.3|3358.3|3353.8|3356.8|3352.8|0
1615460100000|2021-03-11 10:55:00|3356.8|3352.8|3357.8|3353.8|3357.8|3353.8|3355.8|3351.8|0
1615460400000|2021-03-11 11:00:00|3356.8|3354.3|3358.3|3353.8|3359.8|3355.3|3356.8|3353.8|5
1615460700000|2021-03-11 11:05:00|3357.8|3353.3|3357.3|3352.8|3358.8|3354.8|3356.8|3352.8|8
1615461000000|2021-03-11 11:10:00|3356.8|3352.3|3359.3|3355.3|3359.8|3355.3|3356.8|3352.3|0
1615461300000|2021-03-11 11:15:00|3359.8|3355.8|3360.8|3356.3|3360.8|3356.3|3359.8|3355.3|3
1615461600000|2021-03-11 11:20:00|3361.3|3356.8|3360.3|3355.8|3362.3|3357.8|3359.8|3355.3|0
1615461900000|2021-03-11 11:25:00|3360.8|3356.3|3361.8|3357.3|3362.8|3358.3|3360.8|3356.3|0
1615462200000|2021-03-11 11:30:00|3361.3|3356.8|3361.8|3357.3|3361.8|3357.3|3360.3|3356.3|0
1615462500000|2021-03-11 11:35:00|3361.3|3356.8|3358.8|3354.8|3361.3|3356.8|3357.8|3353.3|3
1615462800000|2021-03-11 11:40:00|3359.3|3354.3|3359.3|3354.8|3359.3|3354.8|3358.8|3354.3|0
1615463100000|2021-03-11 11:45:00|3358.8|3354.3|3358.8|3354.3|3359.8|3355.3|3358.8|3354.3|0
1615463400000|2021-03-11 11:50:00|3359.3|3354.8|3360.3|3355.8|3360.8|3355.8|3358.8|3354.3|1
1615463700000|2021-03-11 11:55:00|3360.8|3356.3|3358.8|3354.8|3360.8|3356.3|3358.8|3354.8|0
1615464000000|2021-03-11 12:00:00|3373.8|3332.3|3355.3|3350.8|3373.8|3354.3|3355.3|3332.3|3
1615464300000|2021-03-11 12:05:00|3354.8|3350.3|3354.8|3350.8|3355.3|3350.8|3353.8|3349.8|6
1615464600000|2021-03-11 12:10:00|3355.3|3351.3|3356.8|3352.3|3356.8|3352.3|3355.3|3351.3|0
1615464900000|2021-03-11 12:15:00|3357.3|3352.8|3357.8|3353.3|3357.8|3353.8|3356.8|3352.8|0
1615465200000|2021-03-11 12:20:00|3357.3|3352.8|3356.3|3352.3|3357.8|3353.3|3356.3|3352.3|0
1615465500000|2021-03-11 12:25:00|3356.8|3352.8|3363.3|3358.8|3363.3|3358.8|3356.8|3352.8|0
1615465800000|2021-03-11 12:30:00|3362.8|3359.3|3359.3|3354.8|3362.8|3359.3|3359.3|3354.8|1
1615466100000|2021-03-11 12:35:00|3358.3|3354.3|3359.8|3355.8|3359.8|3355.8|3357.8|3353.8|0
1615466400000|2021-03-11 12:40:00|3360.3|3356.3|3365.3|3355.3|3365.8|3357.3|3360.3|3354.8|0
1615466700000|2021-03-11 12:45:00|3365.8|3355.8|3366.3|3361.8|3367.8|3363.3|3363.8|3355.8|0
1615467000000|2021-03-11 12:50:00|3365.8|3362.3|3365.3|3361.3|3367.3|3363.3|3365.3|3361.3|30
1615467300000|2021-03-11 12:55:00|3365.8|3361.8|3370.3|3366.3|3370.8|3366.3|3365.3|3361.8|0
1615467600000|2021-03-11 13:00:00|3370.8|3366.8|3372.8|3368.3|3373.3|3370.3|3370.8|3366.8|14
1615467900000|2021-03-11 13:05:00|3373.3|3368.8|3371.3|3367.3|3373.3|3368.8|3370.8|3366.8|0
1615468200000|2021-03-11 13:10:00|3371.8|3367.8|3369.3|3364.8|3372.8|3368.3|3368.8|3364.8|0
1615468500000|2021-03-11 13:15:00|3369.8|3365.3|3370.3|3366.3|3370.8|3366.3|3369.3|3365.3|1
1615468800000|2021-03-11 13:20:00|3369.8|3365.8|3369.3|3365.3|3369.8|3365.8|3368.8|3364.8|0
1615469100000|2021-03-11 13:25:00|3369.8|3364.8|3372.3|3362.8|3372.8|3365.3|3367.8|3362.3|0
1615469400000|2021-03-11 13:30:00|3371.8|3363.3|3369.3|3365.3|3371.8|3365.3|3367.8|3363.3|0
1615469700000|2021-03-11 13:35:00|3369.8|3364.8|3367.8|3363.3|3369.8|3364.8|3364.8|3360.8|0
1615470000000|2021-03-11 13:40:00|3368.3|3363.8|3368.8|3364.8|3369.3|3364.8|3367.3|3363.3|0
1615470300000|2021-03-11 13:45:00|3369.3|3364.3|3366.8|3362.8|3369.3|3364.3|3364.8|3360.8|0
1615470600000|2021-03-11 13:50:00|3367.3|3362.3|3366.8|3362.8|3367.3|3362.8|3364.3|3359.8|0
1615470900000|2021-03-11 13:55:00|3367.3|3363.3|3367.8|3363.3|3368.3|3363.8|3366.3|3362.3|0
1615471200000|2021-03-11 14:00:00|3368.3|3363.8|3369.3|3364.8|3370.8|3366.3|3366.3|3362.3|0
1615471500000|2021-03-11 14:05:00|3368.3|3365.3|3368.8|3364.8|3369.3|3365.3|3366.3|3362.3|2
1615471800000|2021-03-11 14:10:00|3369.3|3365.3|3367.3|3362.8|3369.8|3365.3|3367.3|3362.8|0
1615472100000|2021-03-11 14:15:00|3367.8|3363.3|3371.8|3367.3|3371.8|3367.8|3367.3|3363.3|0
1615472400000|2021-03-11 14:20:00|3372.3|3367.8|3372.8|3368.8|3373.3|3368.8|3370.8|3366.3|0
1615472700000|2021-03-11 14:25:00|3373.3|3368.3|3371.3|3366.8|3373.3|3368.8|3371.3|3366.8|0
1615473000000|2021-03-11 14:30:00|3371.8|3367.3|3378.8|3374.3|3379.3|3374.8|3370.3|3366.3|0
1615473300000|2021-03-11 14:35:00|3378.3|3373.8|3373.3|3369.3|3378.3|3373.8|3372.8|3368.8|0
1615473600000|2021-03-11 14:40:00|3373.8|3369.8|3368.8|3364.3|3374.3|3369.8|3368.3|3364.3|0
1615473900000|2021-03-11 14:45:00|3369.3|3364.8|3361.3|3357.3|3370.8|3366.8|3360.3|3356.3|0
1615474200000|2021-03-11 14:50:00|3361.8|3356.8|3362.8|3358.8|3363.8|3359.8|3360.8|3356.8|12
1615474500000|2021-03-11 14:55:00|3363.3|3359.3|3363.3|3359.3|3363.3|3359.3|3360.8|3356.8|0
1615474800000|2021-03-11 15:00:00|3363.8|3359.8|3369.8|3365.8|3370.3|3365.8|3363.8|3359.8|0
1615475100000|2021-03-11 15:05:00|3369.3|3365.3|3369.8|3365.8|3370.3|3365.8|3368.3|3363.8|1
1615475400000|2021-03-11 15:10:00|3370.3|3366.3|3366.8|3362.8|3371.3|3366.8|3366.8|3362.8|1
1615475700000|2021-03-11 15:15:00|3367.3|3363.3|3360.8|3356.3|3369.8|3365.8|3360.8|3356.3|0
1615476000000|2021-03-11 15:20:00|3360.3|3355.8|3365.8|3361.3|3365.8|3361.3|3359.3|3354.8|0
1615476300000|2021-03-11 15:25:00|3366.3|3361.8|3367.3|3362.8|3367.8|3363.3|3365.3|3361.3|0
1615476600000|2021-03-11 15:30:00|3366.8|3362.3|3365.3|3360.8|3368.3|3363.8|3364.8|3359.8|0
1615476900000|2021-03-11 15:35:00|3364.3|3361.3|3361.8|3357.3|3364.3|3361.3|3361.8|3357.3|0
1615477200000|2021-03-11 15:40:00|3362.3|3357.8|3363.8|3359.8|3363.8|3359.8|3361.8|3357.3|0
1615477500000|2021-03-11 15:45:00|3364.3|3359.3|3361.8|3357.3|3364.3|3359.3|3361.3|3356.8|0
1615477800000|2021-03-11 15:50:00|3361.3|3357.8|3362.3|3357.8|3362.3|3358.3|3361.3|3357.3|0
1615478100000|2021-03-11 15:55:00|3362.8|3358.3|3362.8|3358.8|3363.3|3358.8|3361.3|3357.3|0
1615478400000|2021-03-11 16:00:00|3363.3|3359.3|3364.3|3359.8|3364.8|3360.3|3362.8|3358.3|32
1615478700000|2021-03-11 16:05:00|3363.8|3359.3|3365.8|3361.3|3366.3|3361.8|3363.8|3359.3|0
1615479000000|2021-03-11 16:10:00|3366.3|3361.8|3367.3|3363.3|3367.8|3363.3|3366.3|3361.8|0
1615479300000|2021-03-11 16:15:00|3366.8|3362.8|3367.8|3363.3|3367.8|3363.3|3366.3|3362.3|4
1615479600000|2021-03-11 16:20:00|3368.3|3363.8|3368.8|3364.3|3368.8|3365.3|3367.8|3363.3|3
1615479900000|2021-03-11 16:25:00|3368.3|3363.8|3370.3|3361.8|3370.3|3364.8|3367.3|3344.3|0
1615480200000|2021-03-11 16:30:00|3369.8|3361.3|3368.8|3358.8|3376.8|3361.8|3367.8|3357.3|0
1615480500000|2021-03-11 16:35:00|3368.3|3359.3|3375.3|3351.8|3380.8|3360.8|3367.8|3348.8|0
1615480800000|2021-03-11 16:40:00|3380.8|3348.8|3387.3|3342.8|3387.3|3349.3|3380.8|3341.8|0
1615481100000|2021-03-11 16:45:00|3391.8|3343.3|3386.8|3343.3|3391.8|3343.3|3386.8|3343.3|0
1615481400000|2021-03-11 16:50:00|3386.3|3332.8|3385.8|3344.3|3391.8|3344.3|3385.8|3332.8|0
1615481700000|2021-03-11 16:55:00|3385.3|3336.8|3385.3|3344.8|3385.3|3344.8|3385.3|3336.8|0
1615482000000|2021-03-11 17:00:00|3391.8|3345.3|3384.3|3345.8|3391.8|3345.8|3384.3|3337.8|0
1615482300000|2021-03-11 17:05:00|3391.8|3346.3|3383.8|3346.3|3391.8|3346.3|3383.8|3346.3|0
1615482600000|2021-03-11 17:10:00|3383.3|3338.8|3381.8|3348.3|3391.8|3348.3|3381.8|3338.8|0
1615483200000|2021-03-11 17:20:00|3389.3|3340.8|3388.3|3348.8|3389.3|3348.8|3388.3|3340.8|0
1615483500000|2021-03-11 17:25:00|3391.8|3349.3|3387.8|3349.3|3391.8|3349.3|3387.8|3349.3|0
1615484100000|2021-03-11 17:35:00|3391.8|3349.8|3387.3|3349.8|3391.8|3349.8|3387.3|3349.8|0
1615484400000|2021-03-11 17:40:00|3386.8|3342.3|3386.3|3349.3|3386.8|3351.3|3386.3|3342.3|0
1615484700000|2021-03-11 17:45:00|3391.8|3349.8|3385.3|3350.3|3391.8|3350.3|3385.3|3342.3|0
1615485300000|2021-03-11 17:55:00|3391.8|3350.8|3384.8|3350.8|3391.8|3350.8|3384.8|3350.8|0
1615485900000|2021-03-11 18:05:00|3391.8|3351.3|3388.3|3344.3|3391.8|3351.3|3388.3|3343.8|0
1615486200000|2021-03-11 18:10:00|3387.8|3335.8|3387.3|3345.3|3391.8|3345.3|3387.3|3335.8|0
1615486800000|2021-03-11 18:20:00|3391.8|3345.8|3391.8|3345.8|3391.8|3345.8|3391.8|3345.8|0
1615488000000|2021-03-11 18:40:00||3337.3||3346.8||3346.8||3337.3|0
1615488300000|2021-03-11 18:45:00||3332.8||3347.3||3347.3||3332.8|0
1615488900000|2021-03-11 18:55:00||3332.8||3347.8||3347.8||3332.8|0
1615489200000|2021-03-11 19:00:00||3340.3||3348.3||3348.3||3340.3|0
1615489500000|2021-03-11 19:05:00||3340.8||3348.8||3348.8||3340.8|0
1615490400000|2021-03-11 19:20:00|3391.3|3332.8|3391.3|3349.3|3391.3|3349.3|3391.3|3332.8|0
1615490700000|2021-03-11 19:25:00|3390.8|3341.8|3390.8|3349.8|3390.8|3349.8|3390.8|3341.8|0
1615491000000|2021-03-11 19:30:00|3390.3|3342.3|3390.3|3350.3|3390.3|3350.3|3390.3|3342.3|0
1615491600000|2021-03-11 19:40:00|3391.8|3350.8|3388.3|3351.3|3391.8|3351.3|3388.3|3343.3|0
1615491900000|2021-03-11 19:45:00|3391.8|3350.3|3386.3|3349.8|3391.8|3350.8|3386.3|3349.8|0
1615492200000|2021-03-11 19:50:00|3391.8|3350.3|3385.8|3350.8|3391.8|3350.8|3385.8|3350.3|0
1615492500000|2021-03-11 19:55:00|3385.3|3332.8|3385.3|3349.8|3385.3|3349.8|3385.3|3332.8|0
1615492800000|2021-03-11 20:00:00||3350.3||3350.8||3350.8||3350.3|0
1615493100000|2021-03-11 20:05:00|3384.8|3343.8|3384.3|3350.8|3386.8|3350.8|3384.3|3343.8|0
1615493400000|2021-03-11 20:10:00|3383.8|3343.8|3383.3|3350.8|3386.8|3350.8|3383.3|3343.8|0
1615493700000|2021-03-11 20:15:00|3386.8||3382.8||3386.8||3382.8||0
1615494000000|2021-03-11 20:20:00|3386.8|3351.3|3386.8|3351.3|3386.8|3351.3|3386.8|3351.3|0
1615494600000|2021-03-11 20:30:00||3332.8||3349.8||3351.3||3332.8|0
1615495200000|2021-03-11 20:40:00|3386.3|3332.8|3386.3|3349.8|3386.3|3349.8|3386.3|3332.3|0
1615495500000|2021-03-11 20:45:00|3385.8|3332.3|3384.3|3349.8|3386.8|3349.8|3384.3|3332.3|0
1615496100000|2021-03-11 20:55:00|3385.8|3350.3|3385.8|3352.8|3385.8|3352.8|3385.8|3350.3|0
1615532400000|2021-03-12 07:00:00|3387.3|3333.3|3386.8|3288.3|3387.3|3333.3|3386.8|3288.3|0
1615533900000|2021-03-12 07:25:00||3288.8||3288.8||3288.8||3288.3|0
1615534800000|2021-03-12 07:40:00|3385.3||3365.3||3385.3||3365.3||0
1615535100000|2021-03-12 07:45:00||3303.3||3303.3||3303.3||3303.3|0
1615535400000|2021-03-12 07:50:00|3364.8|3303.8|3364.8|3336.3|3365.3|3336.8|3364.8|3303.8|0
1615535700000|2021-03-12 07:55:00|3363.3|3345.3|3374.8|3345.8|3386.8|3352.3|3358.3|3345.3|17
1615536000000|2021-03-12 08:00:00|3374.3|3346.3|3346.3|3341.8|3383.8|3346.3|3342.3|3328.3|4
1615536300000|2021-03-12 08:05:00|3346.8|3342.3|3353.3|3348.8|3353.8|3349.3|3344.3|3339.8|4
1615536600000|2021-03-12 08:10:00|3353.8|3349.3|3354.8|3350.3|3357.3|3352.8|3351.8|3347.3|0
1615536900000|2021-03-12 08:15:00|3355.3|3350.8|3362.8|3358.3|3363.8|3359.3|3355.3|3350.8|0
1615537200000|2021-03-12 08:20:00|3363.3|3358.8|3362.3|3357.8|3363.3|3358.8|3359.8|3355.3|0
1615537500000|2021-03-12 08:25:00|3361.8|3357.3|3364.8|3360.3|3364.8|3360.3|3361.3|3356.8|0
1615537800000|2021-03-12 08:30:00|3364.3|3359.8|3362.3|3357.8|3365.8|3361.3|3361.8|3357.3|0
1615538100000|2021-03-12 08:35:00|3362.8|3358.3|3359.3|3354.8|3363.3|3358.8|3359.3|3354.8|1
1615538400000|2021-03-12 08:40:00|3358.8|3354.3|3356.8|3352.3|3359.8|3355.3|3356.8|3352.3|0
1615538700000|2021-03-12 08:45:00|3357.3|3352.8|3355.3|3350.8|3359.8|3355.3|3354.8|3350.3|0
1615539000000|2021-03-12 08:50:00|3355.8|3351.3|3352.8|3349.8|3355.8|3351.3|3351.8|3347.3|2
1615539300000|2021-03-12 08:55:00|3354.3|3349.3|3350.8|3346.3|3355.8|3351.3|3350.3|3345.8|1
1615539600000|2021-03-12 09:00:00|3350.3|3345.8|3343.8|3340.8|3350.8|3346.3|3343.8|3340.8|0
1615539900000|2021-03-12 09:05:00|3344.8|3341.3|3347.3|3343.3|3347.8|3343.3|3344.8|3341.3|11
1615540200000|2021-03-12 09:10:00|3346.3|3342.8|3345.8|3341.8|3347.3|3343.3|3345.8|3341.3|0
1615540500000|2021-03-12 09:15:00|3346.3|3341.3|3346.3|3341.8|3347.8|3343.8|3344.8|3340.3|0
1615540800000|2021-03-12 09:20:00|3346.8|3342.3|3345.3|3341.3|3346.8|3342.8|3344.8|3340.8|0
1615541100000|2021-03-12 09:25:00|3345.8|3341.8|3349.8|3345.8|3350.3|3345.8|3345.3|3341.8|0
1615541400000|2021-03-12 09:30:00|3348.8|3345.3|3347.8|3343.8|3349.3|3345.3|3347.8|3343.3|0
1615541700000|2021-03-12 09:35:00|3346.8|3343.3|3344.8|3340.8|3347.8|3343.3|3344.8|3340.8|0
1615542000000|2021-03-12 09:40:00|3345.3|3341.3|3346.8|3342.3|3346.8|3342.8|3344.3|3340.3|0
1615542300000|2021-03-12 09:45:00|3347.3|3342.8|3344.8|3340.8|3347.3|3343.3|3344.8|3340.8|2
1615542600000|2021-03-12 09:50:00|3343.8|3340.3|3346.3|3341.8|3346.3|3342.3|3343.8|3339.8|0
1615542900000|2021-03-12 09:55:00|3345.3|3341.3|3347.3|3343.3|3347.3|3343.3|3345.3|3341.3|0
1615543200000|2021-03-12 10:00:00|3346.3|3342.8|3344.8|3340.3|3347.3|3343.3|3344.8|3340.3|0
1615543500000|2021-03-12 10:05:00|3343.8|3339.8|3340.8|3336.3|3344.3|3339.8|3339.8|3335.8|0
1615543800000|2021-03-12 10:10:00|3341.3|3336.8|3339.3|3335.3|3341.3|3336.8|3338.8|3334.8|0
1615544100000|2021-03-12 10:15:00|3339.8|3335.8|3340.3|3337.3|3341.3|3337.3|3339.8|3335.8|0
1615544400000|2021-03-12 10:20:00|3341.3|3337.8|3344.3|3340.3|3344.8|3340.3|3341.3|3337.8|1
1615544700000|2021-03-12 10:25:00|3344.8|3340.8|3344.3|3340.3|3345.3|3341.3|3343.3|3339.3|0
1615545000000|2021-03-12 10:30:00|3344.8|3340.8|3343.8|3339.8|3345.3|3341.3|3343.3|3339.3|0
1615545300000|2021-03-12 10:35:00|3344.3|3340.3|3344.3|3339.8|3344.8|3340.8|3342.8|3338.8|2
1615545600000|2021-03-12 10:40:00|3343.8|3340.3|3342.8|3338.8|3344.3|3340.3|3342.8|3338.8|0
1615545900000|2021-03-12 10:45:00|3343.3|3338.3|3343.3|3338.8|3343.8|3339.3|3343.3|3338.3|0
1615546200000|2021-03-12 10:50:00|3342.8|3338.3|3341.8|3338.3|3343.3|3339.3|3341.8|3337.8|0
1615546500000|2021-03-12 10:55:00|3342.3|3338.8|3342.3|3337.8|3343.3|3338.8|3341.8|3337.8|0
1615546800000|2021-03-12 11:00:00|3341.8|3337.3|3337.3|3333.3|3341.8|3337.3|3336.8|3332.3|0
1615547100000|2021-03-12 11:05:00|3336.3|3332.8|3334.3|3330.3|3336.3|3332.8|3334.3|3330.3|0
1615547400000|2021-03-12 11:10:00|3334.8|3330.8|3334.8|3330.8|3334.8|3330.8|3334.8|3330.3|0
1615547700000|2021-03-12 11:15:00|3333.8|3330.3|3335.3|3331.3|3335.3|3331.3|3333.8|3329.8|0
1615548000000|2021-03-12 11:20:00|3334.3|3330.8|3334.8|3330.8|3335.3|3331.3|3334.3|3330.3|0
1615548300000|2021-03-12 11:25:00|3335.3|3331.3|3335.3|3331.3|3336.3|3332.3|3334.3|3330.3|0
1615548600000|2021-03-12 11:30:00|3335.8|3331.8|3335.8|3331.3|3335.8|3331.8|3334.8|3330.8|0
1615548900000|2021-03-12 11:35:00|3336.3|3331.8|3337.3|3333.3|3337.3|3333.3|3336.3|3331.8|0
1615549200000|2021-03-12 11:40:00|3336.3|3332.8|3333.3|3329.3|3336.3|3332.8|3333.3|3329.3|0
1615549500000|2021-03-12 11:45:00|3333.8|3329.8|3335.3|3331.3|3335.3|3331.3|3333.8|3329.8|0
1615549800000|2021-03-12 11:50:00|3334.3|3330.8|3334.8|3330.3|3334.8|3330.8|3334.3|3329.8|0
1615550100000|2021-03-12 11:55:00|3333.8|3329.8|3333.3|3329.3|3333.8|3329.8|3331.8|3327.8|0
1615550400000|2021-03-12 12:00:00|3333.8|3319.3|3335.8|3330.8|3357.8|3330.8|3333.8|3319.3|0
1615550700000|2021-03-12 12:05:00|3335.3|3330.3|3336.3|3332.3|3336.3|3332.3|3333.8|3329.8|2
1615551000000|2021-03-12 12:10:00|3336.8|3332.8|3335.8|3331.8|3336.8|3332.8|3334.8|3330.8|0
1615551300000|2021-03-12 12:15:00|3336.3|3332.3|3335.8|3331.3|3336.8|3332.8|3335.8|3331.3|2
1615551600000|2021-03-12 12:20:00|3334.8|3330.8|3336.8|3332.3|3336.8|3332.8|3333.8|3329.8|0
1615551900000|2021-03-12 12:25:00|3336.3|3331.8|3333.8|3329.8|3336.3|3331.8|3333.8|3329.8|0
1615552200000|2021-03-12 12:30:00|3334.3|3330.3|3333.3|3329.3|3334.3|3330.3|3333.3|3329.3|0
1615552500000|2021-03-12 12:35:00|3333.8|3328.8|3332.8|3328.8|3333.8|3329.8|3332.8|3328.8|2
1615552800000|2021-03-12 12:40:00|3333.3|3328.3|3334.8|3330.8|3335.3|3330.8|3333.3|3328.3|1
1615553100000|2021-03-12 12:45:00|3335.3|3331.3|3335.3|3331.3|3335.3|3331.3|3334.3|3330.3|0
1615553400000|2021-03-12 12:50:00|3335.8|3330.8|3336.3|3332.3|3337.3|3333.3|3335.8|3330.8|0
1615553700000|2021-03-12 12:55:00|3336.8|3332.8|3336.8|3332.8|3337.3|3332.8|3336.3|3332.8|0
1615554000000|2021-03-12 13:00:00|3337.3|3333.3|3336.8|3332.3|3337.3|3333.3|3336.3|3331.8|0
1615554300000|2021-03-12 13:05:00|3335.8|3331.8|3334.8|3330.3|3336.3|3331.8|3334.8|3330.3|0
1615554600000|2021-03-12 13:10:00|3335.3|3330.8|3335.3|3330.8|3335.8|3331.8|3334.8|3330.3|1
1615554900000|2021-03-12 13:15:00|3334.3|3330.3|3335.3|3331.3|3335.3|3331.3|3334.3|3330.3|0
1615555200000|2021-03-12 13:20:00|3335.8|3332.3|3336.8|3332.3|3337.3|3332.8|3335.3|3331.3|1
1615555500000|2021-03-12 13:25:00|3337.3|3332.8|3339.3|3336.8|3339.3|3336.8|3337.3|3332.8|1
1615555800000|2021-03-12 13:30:00|3339.8|3335.3|3339.3|3335.3|3339.8|3335.3|3338.8|3334.3|5
1615556100000|2021-03-12 13:35:00|3338.8|3334.8|3340.8|3336.8|3340.8|3336.8|3338.3|3333.8|0
1615556400000|2021-03-12 13:40:00|3341.3|3336.3|3340.8|3336.8|3341.8|3337.3|3340.3|3336.3|3
1615556700000|2021-03-12 13:45:00|3341.3|3336.3|3340.8|3336.3|3341.8|3337.3|3340.3|3336.3|0
1615557000000|2021-03-12 13:50:00|3340.3|3335.8|3341.3|3336.8|3341.3|3336.8|3339.3|3335.3|0
1615557300000|2021-03-12 13:55:00|3340.3|3336.3|3340.8|3336.3|3341.3|3336.8|3340.3|3336.3|0
1615557600000|2021-03-12 14:00:00|3339.8|3335.8|3339.3|3334.8|3340.8|3336.3|3339.3|3334.8|0
1615557900000|2021-03-12 14:05:00|3338.3|3334.3|3340.3|3336.3|3340.3|3336.3|3338.3|3334.3|0
1615558200000|2021-03-12 14:10:00|3339.3|3335.8|3338.3|3334.3|3339.8|3335.8|3338.3|3334.3|0
1615558500000|2021-03-12 14:15:00|3337.3|3333.8|3338.8|3334.8|3338.8|3334.8|3337.3|3333.3|0
1615558800000|2021-03-12 14:20:00|3339.3|3335.3|3337.8|3333.3|3339.8|3335.8|3337.8|3333.3|0
1615559100000|2021-03-12 14:25:00|3337.3|3332.8|3334.8|3330.3|3337.3|3333.3|3333.3|3329.3|0
1615559400000|2021-03-12 14:30:00|3333.8|3329.8|3334.8|3330.8|3335.8|3331.3|3330.8|3326.8|3
1615559700000|2021-03-12 14:35:00|3333.8|3330.3|3330.8|3326.8|3333.8|3330.3|3329.3|3324.8|0
1615560000000|2021-03-12 14:40:00|3330.3|3326.3|3341.3|3337.3|3341.8|3337.3|3329.8|3325.8|1
1615560300000|2021-03-12 14:45:00|3341.8|3337.8|3342.8|3338.8|3342.8|3338.8|3339.3|3334.8|1
1615560600000|2021-03-12 14:50:00|3343.3|3339.3|3342.8|3338.8|3345.8|3341.8|3342.8|3338.3|0
1615560900000|2021-03-12 14:55:00|3341.8|3338.3|3345.3|3336.8|3345.8|3338.8|3341.8|3336.3|0
1615561200000|2021-03-12 15:00:00|3344.8|3337.3|3341.3|3337.3|3344.8|3338.8|3338.8|3334.8|0
1615561500000|2021-03-12 15:05:00|3341.8|3337.8|3339.8|3335.8|3343.3|3339.3|3338.3|3333.8|0
1615561800000|2021-03-12 15:10:00|3340.3|3336.3|3337.8|3333.8|3340.3|3336.3|3335.3|3330.8|0
1615562100000|2021-03-12 15:15:00|3338.3|3333.3|3338.3|3333.8|3338.8|3334.3|3337.3|3333.3|0
1615562400000|2021-03-12 15:20:00|3337.3|3333.3|3335.8|3331.3|3337.3|3333.3|3335.8|3331.3|0
1615562700000|2021-03-12 15:25:00|3336.3|3331.8|3337.3|3333.3|3337.3|3333.3|3335.3|3330.8|0
1615563000000|2021-03-12 15:30:00|3337.8|3332.8|3336.3|3332.3|3338.3|3333.8|3336.3|3332.3|0
1615563300000|2021-03-12 15:35:00|3336.8|3332.8|3334.8|3330.8|3336.8|3332.8|3334.8|3330.8|0
1615563600000|2021-03-12 15:40:00|3335.3|3331.3|3334.8|3330.8|3335.3|3331.3|3334.3|3329.8|0
1615563900000|2021-03-12 15:45:00|3335.3|3331.3|3337.8|3333.8|3337.8|3333.8|3335.3|3330.8|0
1615564200000|2021-03-12 15:50:00|3336.8|3333.3|3334.3|3330.3|3336.8|3333.3|3333.8|3329.8|0
1615564500000|2021-03-12 15:55:00|3334.8|3330.8|3334.3|3330.3|3336.3|3331.8|3334.3|3329.8|2
1615564800000|2021-03-12 16:00:00|3334.8|3330.8|3335.8|3331.3|3337.8|3333.8|3334.3|3330.3|0
1615565100000|2021-03-12 16:05:00|3334.8|3330.8|3336.3|3331.8|3336.8|3332.8|3334.8|3330.8|0
1615565400000|2021-03-12 16:10:00|3336.8|3332.8|3336.8|3332.3|3337.8|3333.8|3336.3|3332.3|0
1615565700000|2021-03-12 16:15:00|3337.3|3332.8|3338.3|3333.8|3338.8|3334.3|3336.8|3332.8|2
1615566000000|2021-03-12 16:20:00|3337.3|3334.3|3338.8|3334.8|3338.8|3334.8|3337.3|3333.3|0
1615566300000|2021-03-12 16:25:00|3339.3|3334.3|3349.3|3328.3|3377.3|3334.8|3337.8|3322.3|0
1615566600000|2021-03-12 16:30:00|3348.3|3328.8|3340.3|3331.8|3348.3|3333.8|3339.8|3328.8|0
1615566900000|2021-03-12 16:35:00|3345.8|3332.3|3346.3|3322.3|3353.3|3332.3|3340.3|3322.3|0
1615567200000|2021-03-12 16:40:00|3353.3||3353.3||3353.3||3352.8||0
1615567500000|2021-03-12 16:45:00|3359.8||3355.8||3359.8||3355.8||0
1615567800000|2021-03-12 16:50:00|3362.3||3356.8||3362.3||3356.8||0
1615568100000|2021-03-12 16:55:00|3363.8||3356.3||3363.8||3356.3||0
1615568400000|2021-03-12 17:00:00|3363.8||3355.3||3386.8||3355.3||0
1615569000000|2021-03-12 17:10:00|3354.8||3354.8||3354.8||3354.8||0
1615569300000|2021-03-12 17:15:00|3386.8||3361.3||3386.8||3361.3||0
1615569900000|2021-03-12 17:25:00|3368.3||3360.8||3368.3||3360.8||0
1615570200000|2021-03-12 17:30:00|3368.3||3360.3||3368.3||3360.3||0
1615571400000|2021-03-12 17:50:00|3359.8||3359.8||3359.8||3359.8||0
1615572300000|2021-03-12 18:05:00|3367.3||3359.3||3367.3||3359.3||0
1615573200000|2021-03-12 18:20:00|3366.8||3358.8||3366.8||3358.8||0
1615573800000|2021-03-12 18:30:00|3386.8||3358.3||3386.8||3358.3||0
1615574700000|2021-03-12 18:45:00|3365.8||3357.8||3365.8||3357.8||0
1615575000000|2021-03-12 18:50:00|3365.3||3357.3||3365.3||3357.3||0
1615575300000|2021-03-12 18:55:00|3386.8||3356.8||3386.8||3356.8||0
1615575600000|2021-03-12 19:00:00|3364.3|3322.8|3354.3|3322.3|3386.8|3323.3|3354.3|3322.3|0
1615576200000|2021-03-12 19:10:00|3361.8||3355.8||3361.8||3355.8||0
1615577400000|2021-03-12 19:30:00|3386.8||3356.8||3386.8||3356.8||0
1615578000000|2021-03-12 19:40:00|3364.3||3358.3||3364.3||3358.3||0
1615578300000|2021-03-12 19:45:00|3386.8||3364.3||3386.8||3364.3||0
1615578900000|2021-03-12 19:55:00|3386.8||3363.8||3386.8||3363.8||0
1615579200000|2021-03-12 20:00:00|3371.3||3363.3||3371.3||3363.3||0
1615579800000|2021-03-12 20:10:00|3370.8||3362.8||3370.8||3362.8||0
1615580400000|2021-03-12 20:20:00|3370.3||3362.3||3370.3||3362.3||0
1615581000000|2021-03-12 20:30:00|3369.8|3322.8|3361.3|3322.8|3372.3|3322.8|3361.3|3322.8|0
1615581300000|2021-03-12 20:35:00|3367.8|3322.3|3366.8|3324.3|3372.3|3324.3|3366.8|3322.3|0
1615581600000|2021-03-12 20:40:00|3372.3|3324.8|3365.3|3325.8|3372.3|3325.8|3365.3|3322.3|0
1615582200000|2021-03-12 20:50:00|3364.8|3322.3|3364.3|3326.8|3372.3|3326.8|3364.3|3322.3|0
1615582500000|2021-03-12 20:55:00|3371.8|3327.3|3370.3|3327.8|3372.3|3327.8|3363.8|3327.3|0
1615791600000|2021-03-15 07:00:00|3373.8|3320.8|3372.3|3322.3|3373.8|3322.3|3369.3|3317.8|0
1615791900000|2021-03-15 07:05:00|3356.3||3356.3||3356.3||3356.3||0
1615794900000|2021-03-15 07:55:00||3322.8||3329.3||3330.8||3322.3|0
1615795200000|2021-03-15 08:00:00|3355.8|3322.3|3338.8|3334.3|3368.3|3336.3|3338.3|3322.3|0
1615795500000|2021-03-15 08:05:00|3339.3|3334.8|3344.3|3339.8|3346.8|3342.3|3339.3|3334.8|0
1615795800000|2021-03-15 08:10:00|3343.8|3339.3|3351.8|3347.3|3351.8|3347.3|3343.8|3339.3|0
1615796100000|2021-03-15 08:15:00|3352.3|3347.8|3349.3|3344.8|3353.3|3348.8|3349.3|3344.8|0
1615796400000|2021-03-15 08:20:00|3348.3|3344.3|3346.8|3342.3|3348.8|3344.3|3346.3|3341.8|1
1615796700000|2021-03-15 08:25:00|3346.3|3341.8|3345.3|3340.8|3346.3|3341.8|3339.8|3335.3|0
1615797000000|2021-03-15 08:30:00|3345.8|3341.3|3343.3|3338.8|3347.8|3343.3|3342.8|3338.3|0
1615797300000|2021-03-15 08:35:00|3343.8|3339.3|3343.8|3339.3|3344.3|3340.3|3340.8|3336.3|1
1615797600000|2021-03-15 08:40:00|3344.3|3339.8|3349.3|3344.8|3349.3|3344.8|3343.8|3339.8|0
1615797900000|2021-03-15 08:45:00|3349.8|3345.3|3348.8|3344.3|3350.3|3345.8|3347.8|3343.3|0
1615798200000|2021-03-15 08:50:00|3348.3|3343.8|3350.3|3345.8|3350.8|3346.3|3347.8|3343.3|1
1615798500000|2021-03-15 08:55:00|3349.8|3345.3|3352.3|3347.8|3352.8|3348.3|3349.8|3345.3|520
1615798800000|2021-03-15 09:00:00|3351.8|3348.3|3349.3|3345.3|3353.3|3348.8|3349.3|3345.3|2
1615799100000|2021-03-15 09:05:00|3349.8|3345.8|3352.3|3347.8|3352.8|3348.3|3349.8|3345.8|0
1615799400000|2021-03-15 09:10:00|3352.8|3348.3|3352.8|3348.8|3353.3|3348.8|3351.8|3347.3|0
1615799700000|2021-03-15 09:15:00|3353.3|3349.3|3353.8|3349.3|3353.8|3349.8|3352.3|3347.8|0
1615800000000|2021-03-15 09:20:00|3354.3|3349.8|3356.8|3353.3|3356.8|3353.3|3353.8|3349.3|0
1615800300000|2021-03-15 09:25:00|3357.3|3353.8|3357.3|3353.3|3358.8|3354.8|3356.8|3352.8|0
1615800600000|2021-03-15 09:30:00|3356.8|3352.8|3352.8|3348.8|3356.8|3352.8|3352.8|3348.8|0
1615800900000|2021-03-15 09:35:00|3351.8|3348.3|3352.8|3348.8|3352.8|3348.8|3351.8|3347.8|0
1615801200000|2021-03-15 09:40:00|3353.3|3348.3|3351.3|3347.3|3353.3|3348.3|3350.3|3345.8|1
1615801500000|2021-03-15 09:45:00|3351.8|3346.8|3352.3|3348.3|3352.8|3348.3|3350.8|3346.3|4
1615801800000|2021-03-15 09:50:00|3352.8|3347.8|3352.8|3348.8|3353.3|3348.8|3351.8|3347.8|0
1615802100000|2021-03-15 09:55:00|3353.3|3348.3|3351.8|3347.8|3353.8|3349.3|3351.8|3347.3|0
1615802400000|2021-03-15 10:00:00|3350.8|3347.3|3353.8|3349.8|3353.8|3349.8|3350.8|3346.8|0
1615802700000|2021-03-15 10:05:00|3354.3|3350.3|3356.8|3352.8|3356.8|3352.8|3353.3|3349.3|0
1615803000000|2021-03-15 10:10:00|3355.8|3352.3|3355.8|3351.8|3355.8|3352.3|3354.8|3350.8|0
1615803300000|2021-03-15 10:15:00|3355.3|3351.3|3352.8|3348.3|3355.3|3351.3|3352.8|3348.3|0
1615803600000|2021-03-15 10:20:00|3351.8|3347.8|3351.3|3346.8|3351.8|3347.8|3349.3|3345.8|8
1615803900000|2021-03-15 10:25:00|3350.3|3347.3|3348.8|3344.3|3350.8|3347.3|3348.8|3344.3|1
1615804200000|2021-03-15 10:30:00|3349.3|3344.8|3346.3|3342.3|3349.3|3344.8|3345.8|3341.8|0
1615804500000|2021-03-15 10:35:00|3346.8|3341.8|3346.8|3342.8|3347.3|3342.8|3346.8|3341.3|0
1615804800000|2021-03-15 10:40:00|3347.3|3343.3|3348.3|3344.3|3348.3|3344.3|3346.3|3342.3|0
1615805100000|2021-03-15 10:45:00|3347.3|3343.8|3348.3|3343.8|3348.8|3344.3|3347.3|3343.3|0
1615805400000|2021-03-15 10:50:00|3347.8|3343.3|3347.8|3343.3|3348.3|3343.3|3347.8|3343.3|0
1615805700000|2021-03-15 10:55:00|3347.3|3343.8|3347.3|3343.3|3348.3|3343.8|3346.3|3342.3|0
1615806000000|2021-03-15 11:00:00|3347.8|3343.8|3346.8|3342.8|3347.8|3343.8|3346.8|3342.8|0
1615806300000|2021-03-15 11:05:00|3345.8|3342.3|3346.8|3342.8|3346.8|3342.8|3344.8|3340.8|0
1615806600000|2021-03-15 11:10:00|3347.3|3342.3|3347.8|3343.8|3348.3|3343.8|3346.8|3342.3|0
1615806900000|2021-03-15 11:15:00|3348.3|3344.3|3350.3|3346.3|3351.3|3347.3|3347.8|3343.8|0
1615807200000|2021-03-15 11:20:00|3350.8|3346.8|3348.3|3345.3|3351.3|3348.3|3347.8|3345.3|45
1615807500000|2021-03-15 11:25:00|3347.3|3344.8|3348.3|3343.8|3349.8|3345.3|3347.3|3343.8|5
1615807800000|2021-03-15 11:30:00|3347.3|3343.3|3346.8|3342.8|3347.8|3343.8|3346.8|3342.8|0
1615808100000|2021-03-15 11:35:00|3347.3|3342.3|3345.8|3341.8|3347.3|3342.8|3345.8|3341.8|0
1615808400000|2021-03-15 11:40:00|3346.3|3342.3|3344.3|3340.3|3346.3|3342.3|3343.3|3339.3|0
1615808700000|2021-03-15 11:45:00|3344.8|3339.8|3343.8|3339.3|3344.8|3339.8|3343.3|3339.3|0
1615809000000|2021-03-15 11:50:00|3344.3|3339.8|3344.8|3340.8|3344.8|3340.8|3344.3|3339.8|0
1615809300000|2021-03-15 11:55:00|3345.3|3341.3|3346.3|3342.3|3346.3|3342.3|3344.8|3340.8|0
1615809600000|2021-03-15 12:00:00|3346.8|3341.3|3345.8|3341.3|3349.3|3342.8|3345.8|3336.3|0
1615809900000|2021-03-15 12:05:00|3344.8|3340.8|3343.8|3339.8|3345.3|3341.3|3343.8|3339.3|0
1615810200000|2021-03-15 12:10:00|3344.3|3340.3|3345.3|3341.3|3345.3|3341.3|3343.8|3339.8|0
1615810500000|2021-03-15 12:15:00|3345.8|3341.8|3343.8|3339.3|3345.8|3341.8|3343.8|3339.3|0
1615810800000|2021-03-15 12:20:00|3344.3|3339.8|3343.3|3339.3|3344.8|3340.3|3343.3|3339.3|0
1615811100000|2021-03-15 12:25:00|3343.8|3339.8|3347.3|3337.8|3347.8|3340.3|3342.8|3337.3|0
1615811400000|2021-03-15 12:30:00|3346.8|3338.8|3341.3|3337.8|3346.8|3340.3|3341.3|3337.8|0
1615811700000|2021-03-15 12:35:00|3341.8|3338.3|3343.8|3339.8|3343.8|3339.8|3341.8|3338.3|0
1615812000000|2021-03-15 12:40:00|3344.3|3339.3|3343.8|3339.3|3344.8|3340.3|3343.8|3339.3|0
1615812300000|2021-03-15 12:45:00|3344.3|3339.8|3343.8|3339.3|3344.3|3339.8|3342.8|3338.8|0
1615812600000|2021-03-15 12:50:00|3343.3|3338.8|3344.8|3340.8|3344.8|3340.8|3343.3|3338.8|0
1615812900000|2021-03-15 12:55:00|3345.3|3341.3|3347.3|3343.3|3347.8|3343.3|3344.8|3341.3|0
1615813200000|2021-03-15 13:00:00|3347.8|3343.8|3348.8|3344.8|3348.8|3344.8|3347.8|3343.3|0
1615813500000|2021-03-15 13:05:00|3349.3|3345.3|3353.3|3349.3|3353.3|3349.3|3349.3|3345.3|34
1615813800000|2021-03-15 13:10:00|3352.8|3348.8|3351.8|3347.8|3353.8|3349.8|3351.8|3347.3|0
1615814100000|2021-03-15 13:15:00|3352.3|3347.3|3352.3|3347.8|3353.3|3347.8|3352.3|3347.3|0
1615814400000|2021-03-15 13:20:00|3351.8|3348.8|3353.8|3349.8|3354.3|3349.8|3351.8|3348.8|0
1615814700000|2021-03-15 13:25:00|3354.3|3349.3|3353.8|3349.8|3354.3|3349.8|3353.3|3349.3|0
1615815000000|2021-03-15 13:30:00|3354.3|3349.3|3352.8|3348.3|3355.3|3351.3|3350.8|3346.8|1
1615815300000|2021-03-15 13:35:00|3352.3|3347.8|3353.8|3349.3|3354.8|3350.8|3351.8|3347.3|0
1615815600000|2021-03-15 13:40:00|3354.3|3349.8|3355.3|3351.3|3356.3|3352.3|3353.8|3349.3|0
1615815900000|2021-03-15 13:45:00|3354.8|3350.8|3354.3|3349.8|3355.3|3351.3|3353.3|3348.8|0
1615816200000|2021-03-15 13:50:00|3353.8|3350.3|3359.3|3355.3|3360.3|3356.3|3353.8|3349.8|0
1615816500000|2021-03-15 13:55:00|3358.8|3354.8|3358.3|3353.8|3360.3|3355.8|3357.8|3353.3|0
1615816800000|2021-03-15 14:00:00|3357.8|3354.8|3360.8|3356.8|3361.3|3357.3|3357.8|3353.8|0
1615817100000|2021-03-15 14:05:00|3361.3|3356.3|3362.3|3357.8|3362.3|3358.3|3359.8|3355.3|0
1615817400000|2021-03-15 14:10:00|3362.8|3358.3|3362.8|3358.8|3364.3|3360.3|3362.3|3358.3|1
1615817700000|2021-03-15 14:15:00|3362.3|3358.3|3362.3|3358.3|3362.8|3358.3|3360.3|3356.8|0
1615818000000|2021-03-15 14:20:00|3361.8|3357.8|3358.8|3354.3|3361.8|3358.3|3357.3|3352.8|0
1615818300000|2021-03-15 14:25:00|3359.3|3354.8|3358.8|3354.3|3360.3|3356.3|3357.8|3353.8|0
1615818600000|2021-03-15 14:30:00|3358.3|3353.8|3356.8|3352.8|3358.3|3353.8|3356.3|3351.8|0
1615818900000|2021-03-15 14:35:00|3356.3|3352.3|3354.8|3350.8|3356.8|3352.8|3353.8|3349.3|0
1615819200000|2021-03-15 14:40:00|3354.3|3349.8|3360.8|3356.8|3360.8|3356.8|3353.8|3349.8|0
1615819500000|2021-03-15 14:45:00|3361.3|3356.3|3360.8|3356.8|3362.3|3357.8|3360.3|3356.3|0
1615819800000|2021-03-15 14:50:00|3360.3|3356.3|3359.3|3355.3|3361.3|3356.8|3359.3|3355.3|0
1615820100000|2021-03-15 14:55:00|3358.8|3354.8|3360.8|3354.8|3361.3|3355.3|3358.8|3354.3|0
1615820400000|2021-03-15 15:00:00|3361.3|3355.3|3361.8|3358.3|3361.8|3358.3|3359.8|3355.3|0
1615820700000|2021-03-15 15:05:00|3363.8|3358.8|3363.3|3359.3|3364.3|3360.3|3362.3|3357.8|3
1615821000000|2021-03-15 15:10:00|3362.8|3358.8|3362.3|3358.3|3363.3|3359.3|3361.8|3357.8|0
1615821300000|2021-03-15 15:15:00|3362.8|3358.8|3360.8|3356.8|3363.3|3358.8|3359.8|3355.8|0
1615821600000|2021-03-15 15:20:00|3359.8|3356.3|3358.3|3354.3|3359.8|3356.8|3357.8|3353.3|0
1615821900000|2021-03-15 15:25:00|3357.8|3353.8|3356.3|3352.3|3358.3|3354.3|3355.8|3351.3|0
1615822200000|2021-03-15 15:30:00|3356.8|3351.8|3352.8|3348.8|3356.8|3352.3|3352.8|3348.8|1
1615822500000|2021-03-15 15:35:00|3352.3|3348.3|3345.8|3341.8|3352.3|3348.3|3344.8|3340.8|0
1615822800000|2021-03-15 15:40:00|3345.3|3341.3|3347.3|3343.3|3347.8|3343.8|3345.3|3341.3|2
1615823100000|2021-03-15 15:45:00|3346.8|3342.8|3348.3|3343.8|3349.3|3344.8|3346.3|3342.3|0
1615823400000|2021-03-15 15:50:00|3347.8|3344.3|3351.8|3347.3|3351.8|3347.3|3347.8|3343.8|0
1615823700000|2021-03-15 15:55:00|3352.3|3347.8|3354.3|3350.3|3354.8|3350.8|3351.8|3347.3|0
1615824000000|2021-03-15 16:00:00|3354.8|3349.8|3353.8|3349.8|3354.8|3350.3|3352.8|3348.8|0
1615824300000|2021-03-15 16:05:00|3354.3|3349.3|3356.3|3352.3|3356.8|3352.8|3354.3|3349.3|0
1615824600000|2021-03-15 16:10:00|3355.8|3352.8|3354.3|3350.8|3356.3|3352.8|3354.3|3350.3|1
1615824900000|2021-03-15 16:15:00|3354.8|3351.3|3356.3|3351.8|3356.8|3352.8|3354.8|3351.3|3
1615825200000|2021-03-15 16:20:00|3355.8|3351.3|3353.8|3349.8|3356.3|3351.8|3353.3|3349.3|1
1615825500000|2021-03-15 16:25:00|3353.3|3349.3|3365.3|3340.8|3387.8|3351.3|3353.3|3319.8|1
1615825800000|2021-03-15 16:30:00|3364.8|3341.3|3355.8|3347.3|3364.8|3348.3|3350.8|3341.3|3
1615826100000|2021-03-15 16:35:00|3356.3|3346.8|3362.8|3339.8|3367.8|3346.8|3356.3|3336.8|0
1615826400000|2021-03-15 16:40:00|3367.3|3335.3|3367.8|3329.8|3367.8|3335.8|3366.8|3328.3|0
1615827300000|2021-03-15 16:55:00|3374.8|3330.3|3368.8|3330.8|3374.8|3330.8|3368.8|3322.8|0
1615827900000|2021-03-15 17:05:00|3368.3|3323.3|3368.3|3331.3|3368.3|3331.3|3368.3|3323.3|0
1615828200000|2021-03-15 17:10:00|3375.8|3331.8|3367.3|3332.3|3375.8|3332.3|3367.3|3318.3|0
1615828500000|2021-03-15 17:15:00|3374.8|3332.8|3369.8|3334.3|3407.8|3334.3|3368.3|3318.3|0
1615828800000|2021-03-15 17:20:00||3326.8||3334.8||3334.8||3326.8|0
1615829400000|2021-03-15 17:30:00||3327.3||3335.3||3335.3||3327.3|0
1615830000000|2021-03-15 17:40:00||3318.3||3335.8||3335.8||3318.3|0
1615830300000|2021-03-15 17:45:00||3328.3||3336.8||3336.8||3318.3|0
1615830600000|2021-03-15 17:50:00||3318.3||3337.3||3337.3||3318.3|0
1615830900000|2021-03-15 17:55:00||3318.3||3337.8||3337.8||3318.3|0
1615831500000|2021-03-15 18:05:00|3373.8|3330.3|3373.8|3338.3|3373.8|3338.3|3373.8|3330.3|0
1615831800000|2021-03-15 18:10:00|3376.8||3376.8||3376.8||3376.8||0
1615832100000|2021-03-15 18:15:00||3330.8||3338.8||3338.8||3330.8|0
1615833300000|2021-03-15 18:35:00|3376.3|3331.3|3376.3|3339.3|3376.3|3339.3|3376.3|3331.3|0
1615834500000|2021-03-15 18:55:00|3376.8|3339.8|3374.8|3333.8|3376.8|3340.3|3374.8|3332.3|0
1615834800000|2021-03-15 19:00:00|3376.8|3334.3|3374.3|3334.3|3376.8|3334.3|3374.3|3334.3|0
1615835100000|2021-03-15 19:05:00|3376.8|3334.8|3373.8|3334.8|3376.8|3334.8|3373.8|3334.8|0
1615835400000|2021-03-15 19:10:00|3376.8|3335.3|3373.3|3335.3|3376.8|3335.3|3373.3|3335.3|0
1615835700000|2021-03-15 19:15:00|3372.8|3318.3|3372.8|3335.8|3372.8|3335.8|3372.8|3318.3|0
1615836900000|2021-03-15 19:35:00|3372.3|3318.3|3372.3|3336.3|3372.3|3336.3|3372.3|3318.3|0
1615837200000|2021-03-15 19:40:00|3376.8||3376.8||3376.8||3376.8||0
1615837500000|2021-03-15 19:45:00||3328.8||3336.8||3336.8||3328.8|0
1615838100000|2021-03-15 19:55:00||3329.3||3337.8||3337.8||3329.3|0
1615839300000|2021-03-15 20:15:00||3318.3||3318.3||3318.3||3318.3|0
1615878000000|2021-03-16 07:00:00|3391.3|3337.8|3376.8|3318.3|3391.3|3337.8|3376.8|3318.3|0
1615878600000|2021-03-16 07:10:00|3377.3|3318.8|3377.3|3318.3|3377.3|3318.8|3377.3|3318.3|35
1615879200000|2021-03-16 07:20:00|||||||||1
1615879800000|2021-03-16 07:30:00|3376.8|3318.8|3376.8|3334.3|3376.8|3334.3|3376.8|3318.8|0
1615880100000|2021-03-16 07:35:00|3377.3|3346.8|3377.3|3346.8|3377.3|3346.8|3377.3|3346.8|0
1615881000000|2021-03-16 07:50:00||3350.8||3352.8||3362.8||3350.8|0
1615881300000|2021-03-16 07:55:00||3353.3||3354.3||3354.8||3352.8|0
1615881600000|2021-03-16 08:00:00|3375.8|3353.8|3373.8|3356.8|3377.3|3369.8|3369.8|3352.8|0
1615881900000|2021-03-16 08:05:00|3372.8|3357.3|3362.8|3358.3|3377.3|3364.3|3360.8|3345.3|10
1615882200000|2021-03-16 08:10:00|3362.3|3357.8|3359.3|3354.8|3363.8|3358.3|3356.8|3319.3|0
1615882500000|2021-03-16 08:15:00|3359.8|3355.3|3363.8|3356.8|3364.8|3356.8|3356.8|3352.3|0
1615882800000|2021-03-16 08:20:00|3363.3|3358.3|3368.3|3364.3|3368.8|3364.8|3363.3|3358.3|0
1615883100000|2021-03-16 08:25:00|3368.8|3363.8|3367.3|3362.8|3368.8|3364.3|3366.3|3362.3|0
1615883400000|2021-03-16 08:30:00|3367.8|3363.3|3367.8|3363.3|3369.8|3365.8|3366.8|3362.3|99
1615883700000|2021-03-16 08:35:00|3367.3|3362.8|3369.8|3365.3|3370.3|3365.8|3366.8|3362.3|0
1615884000000|2021-03-16 08:40:00|3370.3|3365.8|3374.3|3367.8|3377.3|3367.8|3370.3|3358.8|0
1615884300000|2021-03-16 08:45:00|3373.8|3368.3|3367.8|3362.8|3375.8|3368.8|3367.3|3361.8|0
1615884600000|2021-03-16 08:50:00|3367.3|3363.3|3370.8|3366.8|3370.8|3366.8|3367.3|3363.3|0
1615884900000|2021-03-16 08:55:00|3369.3|3366.3|3372.8|3367.8|3372.8|3367.8|3368.8|3364.3|40
1615885200000|2021-03-16 09:00:00|3373.3|3368.3|3371.8|3367.8|3375.3|3370.8|3371.8|3367.8|0
1615885500000|2021-03-16 09:05:00|3371.3|3367.3|3373.8|3368.3|3374.8|3368.3|3371.3|3366.8|0
1615885800000|2021-03-16 09:10:00|3373.3|3369.3|3374.3|3370.3|3375.3|3371.3|3372.8|3369.3|0
1615886100000|2021-03-16 09:15:00|3374.8|3369.8|3373.8|3369.8|3374.8|3370.8|3373.3|3369.3|0
1615886400000|2021-03-16 09:20:00|3373.3|3369.3|3377.3|3372.8|3377.3|3372.8|3373.3|3368.8|0
1615886700000|2021-03-16 09:25:00|3376.8|3372.3|3377.3|3374.3|3377.3|3374.8|3376.8|3372.3|0
1615887000000|2021-03-16 09:30:00|3379.3|3374.8|3379.3|3375.3|3380.8|3378.3|3379.3|3374.8|12
1615887300000|2021-03-16 09:35:00|3379.8|3376.3|3380.3|3376.3|3383.3|3379.3|3379.8|3376.3|0
1615887600000|2021-03-16 09:40:00|3379.8|3375.8|3380.3|3376.3|3381.8|3377.8|3379.8|3375.8|1
1615887900000|2021-03-16 09:45:00|3379.8|3375.8|3379.3|3375.3|3381.3|3376.8|3379.3|3374.8|0
1615888200000|2021-03-16 09:50:00|3379.8|3374.8|3381.3|3376.8|3381.3|3377.3|3379.8|3374.8|0
1615888500000|2021-03-16 09:55:00|3381.8|3377.8|3384.3|3375.3|3384.8|3378.3|3380.8|3374.8|0
1615888800000|2021-03-16 10:00:00|3384.8|3375.8|3385.8|3381.8|3386.8|3382.8|3384.8|3375.8|0
1615889100000|2021-03-16 10:05:00|3386.3|3382.3|3385.3|3381.3|3386.3|3382.3|3385.3|3381.3|0
1615889400000|2021-03-16 10:10:00|3384.8|3380.8|3384.8|3380.8|3384.8|3380.8|3383.8|3379.3|2
1615889700000|2021-03-16 10:15:00|3384.3|3381.3|3383.3|3379.3|3385.3|3381.3|3382.8|3378.8|0
1615890000000|2021-03-16 10:20:00|3382.8|3378.8|3382.3|3377.8|3383.8|3379.3|3381.8|3377.3|0
1615890300000|2021-03-16 10:25:00|3382.8|3378.3|3382.8|3378.8|3384.3|3379.8|3382.3|3378.3|1
1615890600000|2021-03-16 10:30:00|3382.3|3378.3|3382.3|3377.8|3382.3|3378.8|3381.3|3377.3|624
1615890900000|2021-03-16 10:35:00|3381.8|3377.3|3383.3|3379.3|3383.3|3379.3|3381.3|3377.3|5
1615891200000|2021-03-16 10:40:00|3382.8|3378.8|3382.8|3378.8|3383.8|3379.8|3382.3|3378.3|0
1615891500000|2021-03-16 10:45:00|3382.3|3378.3|3382.3|3377.8|3382.8|3378.8|3381.3|3376.8|0
1615891800000|2021-03-16 10:50:00|3381.8|3377.3|3377.8|3373.8|3381.8|3377.3|3377.8|3373.8|0
1615892100000|2021-03-16 10:55:00|3377.3|3373.3|3379.8|3375.8|3379.8|3375.8|3377.3|3372.8|0
1615892400000|2021-03-16 11:00:00|3379.3|3376.3|3379.8|3375.8|3381.3|3377.3|3379.3|3374.8|1
1615892700000|2021-03-16 11:05:00|3380.3|3375.3|3378.3|3373.8|3380.3|3375.3|3378.3|3373.8|0
1615893000000|2021-03-16 11:10:00|3378.8|3374.3|3377.3|3373.3|3378.8|3374.8|3377.3|3373.3|0
1615893300000|2021-03-16 11:15:00|3377.8|3373.8|3377.8|3373.8|3378.8|3374.8|3377.3|3373.3|0
1615893600000|2021-03-16 11:20:00|3378.3|3374.3|3377.3|3373.3|3379.3|3374.8|3377.3|3373.3|38
1615893900000|2021-03-16 11:25:00|3377.8|3372.8|3379.8|3375.8|3379.8|3375.8|3377.3|3372.8|58
1615894200000|2021-03-16 11:30:00|3380.3|3376.3|3382.3|3377.8|3382.3|3377.8|3380.3|3376.3|0
1615894500000|2021-03-16 11:35:00|3382.8|3378.3|3382.3|3378.3|3383.3|3380.3|3382.3|3377.8|6
1615894800000|2021-03-16 11:40:00|3381.3|3377.8|3380.8|3376.3|3381.8|3377.8|3380.8|3376.3|11
1615895100000|2021-03-16 11:45:00|3381.3|3376.8|3381.8|3377.8|3381.8|3378.3|3380.8|3376.8|0
1615895400000|2021-03-16 11:50:00|3382.3|3378.3|3383.3|3379.3|3383.3|3379.3|3381.3|3377.3|0
1615895700000|2021-03-16 11:55:00|3383.8|3378.8|3383.3|3379.3|3383.8|3379.3|3382.8|3378.3|0
1615896000000|2021-03-16 12:00:00|3383.8|3377.8|3383.3|3379.8|3397.3|3380.8|3383.3|3373.8|0
1615896300000|2021-03-16 12:05:00|3383.8|3379.3|3384.3|3379.8|3384.3|3379.8|3381.8|3377.8|0
1615896600000|2021-03-16 12:10:00|3384.8|3380.3|3385.8|3381.3|3386.8|3382.3|3384.8|3380.3|2
1615896900000|2021-03-16 12:15:00|3385.3|3381.8|3383.3|3379.3|3385.3|3381.8|3382.3|3379.3|1
1615897200000|2021-03-16 12:20:00|3382.8|3378.3|3381.3|3377.3|3383.3|3378.3|3380.8|3376.8|1
1615897500000|2021-03-16 12:25:00|3381.8|3376.8|3387.3|3377.3|3387.8|3380.3|3381.3|3376.8|0
1615897800000|2021-03-16 12:30:00|3386.8|3378.3|3384.3|3380.3|3386.8|3381.3|3383.8|3378.3|0
1615898100000|2021-03-16 12:35:00|3383.8|3379.8|3386.3|3382.3|3386.8|3382.8|3383.8|3379.8|0
1615898400000|2021-03-16 12:40:00|3386.8|3382.8|3390.3|3386.3|3390.3|3386.3|3386.3|3382.3|0
1615898700000|2021-03-16 12:45:00|3390.8|3386.8|3391.3|3387.3|3391.8|3387.8|3390.8|3386.8|0
1615899000000|2021-03-16 12:50:00|3391.8|3387.8|3389.3|3385.3|3393.3|3389.3|3389.3|3385.3|0
1615899300000|2021-03-16 12:55:00|3389.8|3385.8|3389.8|3385.8|3390.3|3386.3|3388.8|3384.8|0
1615899600000|2021-03-16 13:00:00|3390.3|3386.3|3389.3|3385.3|3390.8|3386.8|3389.3|3385.3|0
1615899900000|2021-03-16 13:05:00|3389.8|3384.8|3388.3|3384.3|3389.8|3384.8|3388.3|3384.3|0
1615900200000|2021-03-16 13:10:00|3387.8|3383.8|3390.3|3380.3|3390.8|3383.8|3386.3|3380.3|0
1615900500000|2021-03-16 13:15:00|3389.3|3380.8|3386.3|3382.3|3389.3|3383.3|3385.3|3380.8|0
1615900800000|2021-03-16 13:20:00|3386.8|3381.8|3385.3|3380.8|3386.8|3382.3|3384.8|3380.3|0
1615901100000|2021-03-16 13:25:00|3385.8|3381.3|3388.3|3383.8|3388.3|3384.3|3385.3|3381.3|0
1615901400000|2021-03-16 13:30:00|3388.8|3384.3|3392.8|3388.8|3392.8|3388.8|3388.8|3384.3|1
1615901700000|2021-03-16 13:35:00|3393.3|3389.3|3389.3|3385.3|3393.8|3389.8|3388.8|3384.3|0
1615902000000|2021-03-16 13:40:00|3388.8|3384.8|3392.3|3388.3|3392.8|3388.8|3388.8|3384.3|8
1615902300000|2021-03-16 13:45:00|3392.8|3389.3|3397.8|3393.3|3397.8|3393.3|3392.8|3388.8|0
1615902600000|2021-03-16 13:50:00|3397.3|3392.8|3396.8|3392.8|3397.8|3393.3|3393.8|3389.8|0
1615902900000|2021-03-16 13:55:00|3397.3|3392.3|3396.3|3391.8|3398.3|3394.3|3396.3|3391.8|7
1615903200000|2021-03-16 14:00:00|3395.8|3391.3|3397.3|3393.3|3398.3|3394.3|3395.8|3391.3|1
1615903500000|2021-03-16 14:05:00|3396.8|3392.8|3396.8|3392.8|3396.8|3393.3|3395.3|3392.8|0
1615903800000|2021-03-16 14:10:00|3397.3|3393.3|3396.8|3392.3|3397.3|3393.3|3395.3|3390.8|0
1615904100000|2021-03-16 14:15:00|3396.3|3393.3|3399.3|3395.3|3399.3|3395.3|3396.3|3392.3|18
1615904400000|2021-03-16 14:20:00|3398.8|3394.8|3401.3|3397.3|3401.8|3397.3|3398.8|3394.8|0
1615904700000|2021-03-16 14:25:00|3400.8|3396.8|3403.8|3399.3|3403.8|3399.3|3400.8|3396.8|0
1615905000000|2021-03-16 14:30:00|3404.3|3398.8|3404.3|3400.3|3404.8|3401.8|3402.8|3398.8|10
1615905300000|2021-03-16 14:35:00|3404.8|3399.8|3405.3|3400.8|3405.3|3401.3|3403.3|3399.3|0
1615905600000|2021-03-16 14:40:00|3404.8|3400.3|3402.8|3400.3|3406.3|3402.3|3402.3|3399.8|24
1615905900000|2021-03-16 14:45:00|3402.3|3399.8|3402.8|3399.3|3402.8|3399.8|3402.3|3397.8|10
1615906200000|2021-03-16 14:50:00|3403.8|3399.8|3406.8|3402.8|3408.3|3403.3|3403.8|3399.8|22
1615906500000|2021-03-16 14:55:00|3406.3|3402.3|3402.8|3398.3|3406.3|3402.3|3402.8|3398.3|10
1615906800000|2021-03-16 15:00:00|3402.3|3398.8|3403.3|3399.3|3403.8|3399.8|3402.3|3397.8|0
1615907100000|2021-03-16 15:05:00|3403.8|3399.8|3404.8|3400.8|3408.3|3404.3|3403.8|3399.8|2
1615907400000|2021-03-16 15:10:00|3404.3|3400.3|3407.3|3402.8|3408.3|3403.8|3404.3|3399.8|0
1615907700000|2021-03-16 15:15:00|3407.8|3402.3|3401.8|3397.8|3407.8|3402.3|3401.8|3397.3|0
1615908000000|2021-03-16 15:20:00|3401.3|3397.3|3402.3|3398.3|3403.3|3399.3|3399.8|3395.3|0
1615908300000|2021-03-16 15:25:00|3402.8|3398.8|3403.8|3399.8|3404.3|3400.3|3402.3|3397.8|0
1615908600000|2021-03-16 15:30:00|3404.3|3399.3|3402.3|3398.3|3405.8|3401.8|3402.3|3398.3|12
1615908900000|2021-03-16 15:35:00|3401.3|3397.8|3400.3|3396.3|3402.8|3397.8|3400.3|3395.8|0
1615909200000|2021-03-16 15:40:00|3400.8|3396.8|3402.3|3397.8|3403.3|3398.8|3400.8|3396.8|0
1615909500000|2021-03-16 15:45:00|3401.8|3398.3|3400.3|3396.3|3401.8|3398.3|3400.3|3395.8|0
1615909800000|2021-03-16 15:50:00|3399.3|3395.8|3395.8|3391.8|3399.8|3395.8|3395.8|3391.8|0
1615910100000|2021-03-16 15:55:00|3395.3|3391.3|3396.3|3392.3|3396.8|3392.3|3394.8|3390.8|0
1615910400000|2021-03-16 16:00:00|3396.8|3392.8|3399.3|3395.3|3399.3|3395.3|3396.8|3392.8|0
1615910700000|2021-03-16 16:05:00|3398.8|3394.8|3397.3|3393.3|3398.8|3395.3|3395.8|3391.3|0
1615911000000|2021-03-16 16:10:00|3396.8|3392.3|3394.3|3389.8|3396.8|3392.3|3394.3|3389.3|4
1615911300000|2021-03-16 16:15:00|3394.8|3390.3|3395.8|3391.3|3395.8|3391.3|3394.3|3390.3|0
1615911600000|2021-03-16 16:20:00|3396.3|3391.8|3393.3|3388.8|3396.3|3392.3|3393.3|3388.8|10
1615911900000|2021-03-16 16:25:00|3393.8|3389.3|3403.8|3378.3|3437.3|3389.3|3391.8|3354.3|1
1615912200000|2021-03-16 16:30:00|3402.8|3378.8|3394.3|3385.8|3405.3|3388.3|3394.3|3378.8|0
1615912500000|2021-03-16 16:35:00|3394.8|3386.3|3406.3|3379.3|3406.8|3386.8|3394.8|3373.3|0
1615912800000|2021-03-16 16:40:00|3405.8|3373.8|3405.8|3367.8|3405.8|3374.3|3405.8|3367.8|0
1615913400000|2021-03-16 16:50:00|3413.3|3368.3|3405.3|3368.3|3413.3|3368.3|3405.3|3368.3|0
1615913700000|2021-03-16 16:55:00|3412.8|3368.8|3420.8|3357.3|3420.8|3368.8|3404.8|3357.3|0
1615914000000|2021-03-16 17:00:00|3420.3|3354.3|3432.3|3357.8|3432.8|3357.8|3420.3|3354.3|0
1615914300000|2021-03-16 17:05:00|3431.8|3354.3|3431.8|3358.3|3431.8|3358.3|3431.8|3354.3|0
1615914900000|2021-03-16 17:15:00|3435.3|3358.8|3431.3|3358.8|3435.3|3358.8|3431.3|3358.8|0
1615915500000|2021-03-16 17:25:00|3435.3|3359.3|3430.8|3359.3|3435.3|3359.3|3430.8|3359.3|0
1615916100000|2021-03-16 17:35:00|3430.3|3351.8|3430.3|3359.8|3430.3|3359.8|3430.3|3351.8|0
1615917000000|2021-03-16 17:50:00|3429.8|3352.3|3428.8|3361.3|3436.8|3361.3|3428.8|3349.8|0
1615917300000|2021-03-16 17:55:00|3428.3|3353.8|3428.3|3361.8|3428.3|3361.8|3428.3|3353.8|0
1615917600000|2021-03-16 18:00:00|3442.3|3362.3|3427.8|3362.3|3442.3|3362.3|3427.8|3362.3|0
1615918500000|2021-03-16 18:15:00|3435.3|3362.8|3427.3|3362.8|3435.3|3362.8|3427.3|3362.8|0
1615919100000|2021-03-16 18:25:00|3426.8|3355.3|3426.3|3363.8|3426.8|3363.8|3426.3|3349.8|0
1615919400000|2021-03-16 18:30:00|3425.8|3356.3|3425.3|3364.8|3425.8|3364.8|3425.3|3349.8|0
1615919700000|2021-03-16 18:35:00|3440.3|3365.3|3424.8|3365.3|3440.3|3365.3|3424.8|3365.3|0
1615920000000|2021-03-16 18:40:00|3424.3|3357.8|3424.3|3364.3|3424.3|3364.3|3424.3|3357.8|0
1615920600000|2021-03-16 18:50:00|3423.8|3357.3|3423.8|3364.8|3423.8|3364.8|3423.8|3357.3|0
1615921200000|2021-03-16 19:00:00|3423.3|3357.3|3423.3|3365.3|3423.3|3365.3|3423.3|3357.3|0
1615921500000|2021-03-16 19:05:00|3422.8|3349.8|3422.8|3365.8|3422.8|3365.8|3422.8|3349.8|0
1615922100000|2021-03-16 19:15:00|3430.3|3366.3|3422.3|3366.3|3430.3|3366.3|3422.3|3366.3|0
1615922400000|2021-03-16 19:20:00|3429.8|3366.8|3421.8|3366.8|3429.8|3366.8|3421.8|3366.8|0
1615923300000|2021-03-16 19:35:00|3446.3|3367.3|3419.8|3368.8|3446.3|3368.8|3419.8|3349.8|0
1615923900000|2021-03-16 19:45:00|3419.3|3361.3|3419.3|3369.3|3419.3|3369.3|3419.3|3361.3|0
1615924200000|2021-03-16 19:50:00|3418.8|3361.8|3418.3|3370.3|3426.3|3370.3|3418.3|3361.8|0
1615924500000|2021-03-16 19:55:00|3417.8|3349.8|3417.3|3368.8|3425.3|3368.8|3417.3|3349.8|0
1615925100000|2021-03-16 20:05:00|3444.3|3361.3|3444.3|3349.8|3444.3|3361.3|3444.3|3349.8|0
1615928100000|2021-03-16 20:55:00|3465.3||3465.3||3465.3||3465.3||0
1615964400000|2021-03-17 07:00:00|3415.8|3361.3|3465.3|3349.8|3465.3|3361.3|3415.8|3349.8|0
1615965300000|2021-03-17 07:15:00|3413.8||3413.8||3413.8||3413.8||0
1615965900000|2021-03-17 07:25:00|3413.3|3350.3|3413.3|3350.8|3413.3|3350.8|3413.3|3350.3|0
1615966200000|2021-03-17 07:30:00||3351.3||3351.3||3351.3||3351.3|0
1615966500000|2021-03-17 07:35:00||3381.3||3355.8||3381.3||3351.3|0
1615966800000|2021-03-17 07:40:00||3356.3||3356.3||3356.3||3356.3|0
1615967100000|2021-03-17 07:45:00|3412.3|3356.8|3399.3|3364.8|3412.8|3365.3|3398.8|3356.8|0
1615967400000|2021-03-17 07:50:00|3413.3|3364.3|3413.8|3356.8|3413.8|3364.3|3409.8|3356.3|0
1615967700000|2021-03-17 07:55:00|3439.3|3357.3|3444.3|3357.8|3444.3|3357.8|3399.3|3357.3|0
1615968000000|2021-03-17 08:00:00|3443.8|3363.8|3392.3|3387.8|3443.8|3388.8|3386.3|3357.3|2
1615968300000|2021-03-17 08:05:00|3391.8|3387.3|3394.3|3389.8|3394.3|3389.8|3387.8|3383.3|0
1615968600000|2021-03-17 08:10:00|3394.8|3390.3|3387.8|3383.3|3395.8|3391.3|3387.8|3383.3|0
1615968900000|2021-03-17 08:15:00|3387.3|3382.8|3378.3|3373.8|3387.3|3382.8|3378.3|3373.8|0
1615969200000|2021-03-17 08:20:00|3378.8|3374.3|3387.8|3383.3|3387.8|3383.3|3378.8|3374.3|0
1615969500000|2021-03-17 08:25:00|3388.3|3383.8|3388.3|3383.8|3390.3|3385.8|3386.8|3382.3|0
1615969800000|2021-03-17 08:30:00|3387.8|3383.3|3384.3|3379.8|3387.8|3383.3|3383.8|3379.3|0
1615970100000|2021-03-17 08:35:00|3384.8|3380.3|3386.8|3382.3|3386.8|3382.3|3383.8|3379.3|0
1615970400000|2021-03-17 08:40:00|3387.3|3382.8|3383.3|3378.8|3387.3|3382.8|3382.8|3378.3|0
1615970700000|2021-03-17 08:45:00|3383.8|3379.3|3382.8|3378.3|3384.8|3380.3|3382.8|3378.3|0
1615971000000|2021-03-17 08:50:00|3382.3|3377.8|3383.8|3379.3|3384.3|3379.3|3382.3|3377.8|0
1615971300000|2021-03-17 08:55:00|3383.3|3378.8|3387.3|3382.8|3387.8|3382.8|3382.8|3378.3|0
1615971600000|2021-03-17 09:00:00|3387.8|3383.3|3387.8|3384.3|3387.8|3384.3|3386.3|3382.3|0
1615971900000|2021-03-17 09:05:00|3389.8|3384.8|3388.8|3384.8|3392.8|3388.3|3388.8|3384.8|1
1615972200000|2021-03-17 09:10:00|3388.3|3384.3|3384.8|3380.8|3389.8|3385.3|3384.8|3380.8|0
1615972500000|2021-03-17 09:15:00|3383.8|3380.3|3383.3|3378.8|3384.3|3380.3|3381.8|3377.3|46
1615972800000|2021-03-17 09:20:00|3383.8|3379.3|3384.3|3380.3|3384.3|3380.3|3383.3|3379.3|0
1615973100000|2021-03-17 09:25:00|3384.8|3379.8|3384.8|3380.8|3385.8|3381.8|3383.8|3379.8|0
1615973400000|2021-03-17 09:30:00|3385.3|3380.3|3384.3|3379.8|3385.3|3381.3|3384.3|3379.8|0
1615973700000|2021-03-17 09:35:00|3383.3|3379.3|3382.3|3378.3|3383.3|3379.3|3381.8|3377.8|1
1615974000000|2021-03-17 09:40:00|3382.8|3378.8|3384.8|3380.8|3384.8|3380.8|3382.8|3378.8|0
1615974300000|2021-03-17 09:45:00|3385.3|3380.3|3384.3|3380.3|3385.8|3381.3|3383.8|3379.8|0
1615974600000|2021-03-17 09:50:00|3384.8|3380.8|3384.3|3380.3|3385.8|3381.3|3384.3|3379.8|0
1615974900000|2021-03-17 09:55:00|3384.8|3380.8|3386.8|3382.8|3386.8|3382.8|3384.8|3380.3|0
1615975200000|2021-03-17 10:00:00|3387.3|3382.3|3388.8|3384.8|3389.3|3384.8|3385.8|3381.8|0
1615975500000|2021-03-17 10:05:00|3389.3|3384.3|3386.3|3382.3|3389.3|3384.8|3386.3|3382.3|0
1615975800000|2021-03-17 10:10:00|3385.8|3381.8|3385.3|3381.3|3386.8|3382.3|3385.3|3380.8|0
1615976100000|2021-03-17 10:15:00|3385.8|3380.8|3383.3|3379.3|3385.8|3381.3|3383.3|3379.3|0
1615976400000|2021-03-17 10:20:00|3383.8|3378.8|3383.3|3378.8|3385.3|3380.8|3382.8|3378.8|0
1615976700000|2021-03-17 10:25:00|3382.8|3378.3|3382.8|3378.3|3383.3|3378.8|3382.3|3378.3|0
1615977000000|2021-03-17 10:30:00|3381.8|3377.8|3384.8|3380.8|3385.3|3380.8|3381.8|3377.3|0
1615977300000|2021-03-17 10:35:00|3385.3|3381.3|3384.8|3380.3|3385.8|3381.3|3384.8|3380.3|0
1615977600000|2021-03-17 10:40:00|3385.3|3380.8|3384.3|3379.3|3385.3|3381.3|3383.3|3378.8|0
1615977900000|2021-03-17 10:45:00|3383.8||3383.8||3383.8||3383.3||0
1615978200000|2021-03-17 10:50:00|3382.8|3378.8|3380.8|3376.8|3382.8|3378.8|3380.8|3376.8|0
1615978500000|2021-03-17 10:55:00|3381.3|3377.3|3379.3|3375.8|3381.8|3377.3|3379.3|3374.8|0
1615978800000|2021-03-17 11:00:00|3379.8|3375.3|3379.8|3375.3|3379.8|3375.8|3378.8|3374.3|0
1615979100000|2021-03-17 11:05:00|3380.3|3375.8|3382.8|3378.8|3383.3|3379.3|3379.8|3375.8|1
1615979400000|2021-03-17 11:10:00|3382.3|3378.3|3380.3|3376.8|3382.8|3378.8|3380.3|3376.3|0
1615979700000|2021-03-17 11:15:00|3379.8|3377.3|3379.8|3375.8|3380.3|3377.3|3379.8|3375.8|0
1615980000000|2021-03-17 11:20:00|3380.3|3376.3|3379.8|3375.8|3380.8|3376.8|3379.8|3375.8|1
1615980300000|2021-03-17 11:25:00|3378.8|3375.3|3375.8|3371.8|3378.8|3375.3|3374.8|3370.8|0
1615980600000|2021-03-17 11:30:00|3376.3|3372.3|3373.3|3369.3|3376.3|3372.3|3373.3|3369.3|15
1615980900000|2021-03-17 11:35:00|3373.8|3369.8|3372.8|3368.8|3374.8|3370.3|3372.3|3367.8|0
1615981200000|2021-03-17 11:40:00|3373.3|3368.3|3370.8|3366.3|3373.3|3368.3|3370.8|3366.3|0
1615981500000|2021-03-17 11:45:00|3369.8|3365.8|3371.3|3367.3|3371.8|3367.3|3368.8|3364.3|0
1615981800000|2021-03-17 11:50:00|3371.8|3366.8|3372.8|3368.8|3372.8|3368.8|3371.8|3366.8|0
1615982100000|2021-03-17 11:55:00|3373.3|3369.3|3371.3|3367.3|3374.3|3370.3|3370.8|3367.3|7
1615982400000|2021-03-17 12:00:00|3371.8|3361.3|3373.3|3368.3|3383.3|3368.3|3371.8|3358.3|0
1615982700000|2021-03-17 12:05:00|3372.8|3367.8|3370.8|3366.8|3372.8|3368.3|3370.3|3366.3|0
1615983000000|2021-03-17 12:10:00|3370.3|3366.3|3373.3|3369.3|3374.8|3370.3|3370.3|3366.3|0
1615983300000|2021-03-17 12:15:00|3372.8|3368.8|3374.3|3370.3|3374.3|3370.3|3372.3|3368.3|0
1615983600000|2021-03-17 12:20:00|3373.8|3369.8|3374.3|3370.3|3374.3|3370.3|3373.8|3369.3|0
1615983900000|2021-03-17 12:25:00|3373.8|3369.8|3377.8|3367.8|3377.8|3371.8|3373.8|3367.8|0
1615984200000|2021-03-17 12:30:00|3377.3|3368.3|3373.8|3369.8|3377.3|3370.8|3372.3|3368.3|0
1615984500000|2021-03-17 12:35:00|3373.3|3369.3|3372.3|3368.3|3373.3|3369.3|3371.8|3367.3|0
1615984800000|2021-03-17 12:40:00|3372.8|3367.8|3371.3|3366.8|3372.8|3368.3|3371.3|3366.8|0
1615985100000|2021-03-17 12:45:00|3371.8|3367.3|3378.3|3374.3|3378.3|3374.3|3371.8|3367.3|0
1615985400000|2021-03-17 12:50:00|3378.8|3373.8|3378.8|3374.8|3379.3|3375.3|3376.3|3372.3|0
1615985700000|2021-03-17 12:55:00|3378.3|3374.3|3376.8|3372.8|3378.8|3374.3|3376.8|3372.8|0
1615986000000|2021-03-17 13:00:00|3376.3|3372.3|3378.3|3374.3|3379.3|3375.3|3376.3|3372.3|0
1615986300000|2021-03-17 13:05:00|3377.8|3373.8|3378.8|3374.8|3378.8|3374.8|3377.8|3373.3|0
1615986600000|2021-03-17 13:10:00|3378.3|3374.3|3377.3|3373.3|3378.8|3374.8|3377.3|3372.8|0
1615986900000|2021-03-17 13:15:00|3376.8|3372.8|3377.8|3373.8|3377.8|3373.8|3376.8|3372.3|0
1615987200000|2021-03-17 13:20:00|3377.3|3373.3|3375.8|3371.8|3377.8|3373.3|3375.8|3371.8|0
1615987500000|2021-03-17 13:25:00|3375.3|3371.3|3375.8|3371.8|3376.3|3372.3|3374.8|3370.3|0
1615987800000|2021-03-17 13:30:00|3374.8|3371.3|3369.8|3365.8|3374.8|3371.3|3369.8|3365.3|1
1615988100000|2021-03-17 13:35:00|3369.3|3365.3|3365.3|3361.3|3369.3|3365.3|3364.3|3359.8|71
1615988400000|2021-03-17 13:40:00|3364.8|3360.8|3370.8|3366.8|3370.8|3366.8|3362.8|3358.8|0
1615988700000|2021-03-17 13:45:00|3370.3|3366.3|3371.8|3367.3|3371.8|3367.3|3367.3|3362.8|1
1615989000000|2021-03-17 13:50:00|3371.3|3366.8|3368.8|3364.8|3371.3|3366.8|3366.8|3362.8|0
1615989300000|2021-03-17 13:55:00|3368.3|3364.3|3370.3|3364.3|3370.8|3365.8|3367.8|3363.8|0
1615989600000|2021-03-17 14:00:00|3369.8||3369.8||3371.3||3368.3||0
1615989900000|2021-03-17 14:05:00|3369.3|3365.8|3371.8|3367.8|3372.3|3367.8|3369.3|3365.8|0
1615990200000|2021-03-17 14:10:00|3371.3|3367.3|3372.8|3368.8|3373.3|3369.3|3371.3|3366.8|1
1615990500000|2021-03-17 14:15:00|3372.3|3368.3|3374.3|3370.3|3374.3|3370.3|3372.3|3368.3|0
1615990800000|2021-03-17 14:20:00|3373.8|3369.8|3375.8|3371.8|3376.3|3372.3|3373.8|3369.8|0
1615991100000|2021-03-17 14:25:00|3376.3|3372.8|3376.3|3372.3|3376.8|3372.8|3374.3|3369.8|0
1615991400000|2021-03-17 14:30:00|3376.8|3372.8|3379.3|3374.8|3379.3|3374.8|3375.3|3370.8|0
1615991700000|2021-03-17 14:35:00|3379.8|3375.8|3383.8|3379.8|3384.8|3380.3|3379.8|3375.8|1
1615992000000|2021-03-17 14:40:00|3383.3|3379.3|3380.8|3376.8|3383.3|3379.3|3379.8|3375.8|0
1615992300000|2021-03-17 14:45:00|3380.3|3376.3|3385.3|3381.3|3385.8|3381.8|3379.8|3375.8|1
1615992600000|2021-03-17 14:50:00|3385.8|3380.8|3385.8|3381.8|3385.8|3381.8|3381.8|3377.3|0
1615992900000|2021-03-17 14:55:00|3385.3|3381.3|3382.8|3378.8|3385.8|3381.8|3381.3|3377.3|4
1615993200000|2021-03-17 15:00:00|3382.3|3378.3|3377.8|3373.8|3382.3|3378.3|3377.8|3373.8|4
1615993500000|2021-03-17 15:05:00|3378.3|3374.3|3376.3|3372.3|3378.8|3374.8|3376.3|3372.3|3
1615993800000|2021-03-17 15:10:00|3375.8|3371.8|3375.8|3371.8|3378.8|3374.3|3375.3|3370.8|0
1615994100000|2021-03-17 15:15:00|3376.3|3371.3|3379.3|3374.8|3379.3|3374.8|3375.8|3371.3|0
1615994400000|2021-03-17 15:20:00|3379.8|3375.3|3379.3|3375.3|3381.3|3377.3|3379.3|3375.3|0
1615994700000|2021-03-17 15:25:00|3379.8|3374.8|3380.3|3376.3|3380.3|3376.3|3378.8|3374.3|0
1615995000000|2021-03-17 15:30:00|3379.8|3375.8|3377.8|3373.8|3380.3|3375.8|3377.3|3373.3|0
1615995300000|2021-03-17 15:35:00|3378.3|3374.3|3374.8|3370.8|3378.3|3374.3|3374.3|3370.3|0
1615995600000|2021-03-17 15:40:00|3374.3|3370.3|3371.8|3367.8|3375.3|3370.8|3370.8|3366.3|71
1615995900000|2021-03-17 15:45:00|3372.3|3367.3|3374.3|3369.8|3374.3|3369.8|3371.8|3367.3|0
1615996200000|2021-03-17 15:50:00|3374.8|3370.3|3374.3|3369.8|3374.8|3370.8|3373.8|3369.3|0
1615996500000|2021-03-17 15:55:00|3373.8|3369.3|3374.3|3369.8|3374.3|3370.3|3373.8|3369.3|5
1615996800000|2021-03-17 16:00:00|3373.8|3369.3|3372.3|3367.8|3373.8|3369.3|3371.8|3367.3|0
1615997100000|2021-03-17 16:05:00|3372.8|3368.8|3372.3|3368.3|3372.8|3368.8|3370.8|3366.8|0
1615997400000|2021-03-17 16:10:00|3372.8|3368.8|3374.3|3371.3|3374.8|3371.3|3372.8|3368.8|35
1615997700000|2021-03-17 16:15:00|3375.8|3371.8|3379.3|3373.8|3380.3|3373.8|3374.8|3371.8|3
1615998000000|2021-03-17 16:20:00|3379.8|3374.3|3379.8|3376.8|3380.3|3376.8|3379.3|3374.3|33
1615998300000|2021-03-17 16:25:00|3380.3|3375.8|3379.3|3371.3|3381.8|3375.8|3378.8|3369.8|17
1615998600000|2021-03-17 16:30:00|3379.8|3370.8|3385.3|3365.8|3390.3|3370.8|3379.3|3357.3|0
1615998900000|2021-03-17 16:35:00|3384.3|3366.3|3385.8|3362.3|3389.8|3369.3|3383.8|3358.3|0
1615999200000|2021-03-17 16:40:00|3384.8|3361.8|3389.8|3351.3|3389.8|3361.8|3384.8|3351.3|0
1615999500000|2021-03-17 16:45:00|3429.3|3351.8|3389.3|3351.8|3429.3|3351.8|3389.3|3351.8|0
1616001000000|2021-03-17 17:10:00|3390.3|3349.3|3390.3|3352.3|3390.3|3352.3|3390.3|3349.3|0
1616001300000|2021-03-17 17:15:00|3397.3|3352.8|3390.3|3352.8|3397.3|3352.8|3390.3|3352.8|1
1616001600000|2021-03-17 17:20:00|3397.3||3396.8||3397.3||3396.8||0
1616001900000|2021-03-17 17:25:00|3396.3|3349.3|3395.8|3353.8|3403.8|3353.8|3395.8|3349.3|0
1616002200000|2021-03-17 17:30:00|3396.8|3349.3|3396.3|3354.8|3403.8|3354.8|3396.3|3349.3|0
1616002500000|2021-03-17 17:35:00|3403.8|3355.3|3395.3|3355.8|3403.8|3355.8|3395.3|3349.3|0
1616003400000|2021-03-17 17:50:00|3394.8||3393.3||3394.8||3393.3||0
1616003700000|2021-03-17 17:55:00|3417.8|3348.3|3417.8|3348.3|3417.8|3356.3|3417.8|3348.3|0
1616004000000|2021-03-17 18:00:00|3432.8||3430.8||3446.3||3430.8||0
1616004300000|2021-03-17 18:05:00|3443.8||3430.3||3443.8||3430.3||0
1616005200000|2021-03-17 18:20:00|3443.8||3429.3||3443.8||3429.3||0
1616005500000|2021-03-17 18:25:00|3438.3||3427.8||3441.3||3427.8||0
1616005800000|2021-03-17 18:30:00|3436.8||3426.8||3437.3||3426.8||0
1616006400000|2021-03-17 18:40:00|3439.3|3348.8|3425.8|3348.8|3445.3|3348.8|3425.8|3348.8|0
1616007300000|2021-03-17 18:55:00|3438.3|3349.3|3424.8|3349.8|3438.3|3349.8|3424.8|3348.3|0
1616007600000|2021-03-17 19:00:00|3437.3|3350.3|3424.3|3350.3|3437.3|3350.3|3424.3|3350.3|0
1616007900000|2021-03-17 19:05:00|3436.8|3350.8|3423.8|3350.8|3436.8|3350.8|3423.8|3350.8|0
1616008200000|2021-03-17 19:10:00|3433.8|3351.3|3422.3|3352.3|3447.3|3352.3|3422.3|3348.3|0
1616008800000|2021-03-17 19:20:00|3421.8|3348.3|3420.8|3353.8|3445.3|3353.8|3420.8|3348.3|0
1616009100000|2021-03-17 19:25:00|3420.3|3348.3|3419.8|3354.8|3430.3|3354.8|3419.8|3348.3|0
1616009400000|2021-03-17 19:30:00|3419.3|3348.3|3419.3|3355.3|3419.3|3355.3|3419.3|3348.3|0
1616009700000|2021-03-17 19:35:00|3418.8|3348.3|3418.3|3356.3|3418.8|3356.3|3418.3|3348.3|0
1616010000000|2021-03-17 19:40:00|3426.3|3356.8|3417.8|3356.8|3426.3|3356.8|3417.8|3356.8|0
1616010300000|2021-03-17 19:45:00|3417.3|3348.8|3416.8|3357.8|3425.3|3357.8|3416.8|3348.8|0
1616010900000|2021-03-17 19:55:00|3443.3|3350.3|3415.3|3358.8|3443.3|3358.8|3415.3|3350.3|0
1616011500000|2021-03-17 20:05:00|3444.8|3350.8|3444.8|3348.3|3444.8|3350.8|3444.8|3348.3|0
1616012400000|2021-03-17 20:20:00|3446.8||3446.8||3446.8||3446.8||0
1616014500000|2021-03-17 20:55:00|3464.3||3464.3||3464.3||3464.3||0
1616050800000|2021-03-18 07:00:00|3444.3|3381.8|3457.8|3348.3|3458.8|3381.8|3442.8|3348.3|0
1616052900000|2021-03-18 07:35:00||3405.8||3400.8||3405.8||3348.3|0
1616053200000|2021-03-18 07:40:00|3427.8||3427.8||3427.8||3427.8||0
1616054100000|2021-03-18 07:55:00|3417.8|3395.8|3417.8|3395.8|3417.8|3395.8|3417.8|3395.8|0
1616054400000|2021-03-18 08:00:00|3418.3|3402.8|3408.8|3396.3|3418.3|3405.8|3408.8|3374.8|3
1616054700000|2021-03-18 08:05:00|3415.8|3396.8|3433.8|3419.3|3446.3|3419.3|3414.8|3374.8|6
1616055000000|2021-03-18 08:10:00|3432.8|3418.8|3414.3|3405.3|3432.8|3418.8|3413.3|3389.3|0
1616055300000|2021-03-18 08:15:00|3414.8|3405.8|3428.8|3401.3|3437.3|3421.3|3414.8|3400.8|0
1616055600000|2021-03-18 08:20:00|3429.3|3402.8|3424.8|3419.8|3430.3|3422.3|3424.8|3400.8|0
1616055900000|2021-03-18 08:25:00|3431.8|3420.8|3431.8|3423.3|3449.8|3424.3|3427.8|3410.3|1
1616056200000|2021-03-18 08:30:00|3431.3|3422.8|3426.3|3418.3|3443.8|3424.8|3425.3|3415.8|0
1616056500000|2021-03-18 08:35:00|3426.8|3418.8|3418.8|3410.3|3427.3|3419.3|3417.3|3406.3|0
1616056800000|2021-03-18 08:40:00|3419.3|3411.3|3407.8|3399.3|3422.8|3411.3|3407.3|3395.3|0
1616057100000|2021-03-18 08:45:00|3406.8|3398.8|3408.3|3399.8|3416.8|3399.8|3402.3|3389.3|1
1616057400000|2021-03-18 08:50:00|3407.8|3399.3|3410.3|3401.8|3416.8|3402.3|3405.8|3396.8|0
1616057700000|2021-03-18 08:55:00|3409.8|3401.3|3408.3|3399.8|3412.8|3403.8|3407.8|3380.8|0
1616058000000|2021-03-18 09:00:00|3408.8|3400.8|3412.8|3404.8|3422.3|3404.8|3408.8|3371.3|0
1616058300000|2021-03-18 09:05:00|3413.3|3404.3|3408.3|3399.8|3423.3|3405.3|3407.3|3376.8|0
1616058600000|2021-03-18 09:10:00|3407.8|3399.3|3408.3|3399.8|3409.3|3401.3|3406.3|3378.8|26
1616058900000|2021-03-18 09:15:00|3407.8|3399.3|3405.3|3400.8|3408.3|3402.3|3404.8|3398.8|0
1616059200000|2021-03-18 09:20:00|3404.8|3400.3|3408.3|3403.8|3408.8|3403.8|3404.3|3399.3|0
1616059500000|2021-03-18 09:25:00|3409.3|3404.3|3412.8|3408.8|3413.8|3408.8|3408.8|3403.8|2
1616059800000|2021-03-18 09:30:00|3412.3|3409.3|3416.8|3412.3|3417.3|3412.3|3412.3|3409.3|0
1616060100000|2021-03-18 09:35:00|3417.8|3411.8|3423.8|3417.3|3423.8|3417.3|3417.3|3411.8|0
1616060400000|2021-03-18 09:40:00|3424.3|3417.8|3427.8|3423.3|3428.3|3423.3|3423.8|3417.8|0
1616060700000|2021-03-18 09:45:00|3428.8|3422.8|3428.8|3424.3|3431.3|3426.3|3428.3|3422.8|0
1616061000000|2021-03-18 09:50:00|3428.3|3423.8|3428.3|3423.3|3429.3|3424.3|3426.8|3422.3|0
1616061300000|2021-03-18 09:55:00|3427.8|3422.8|3424.3|3419.8|3427.8|3423.3|3424.3|3419.8|0
1616061600000|2021-03-18 10:00:00|3425.3|3420.3|3428.8|3424.3|3429.3|3424.3|3424.8|3420.3|0
1616061900000|2021-03-18 10:05:00|3429.8|3424.8|3428.8|3424.3|3430.8|3425.8|3428.8|3424.3|0
1616062200000|2021-03-18 10:10:00|3429.8|3423.8|3428.8|3424.3|3429.8|3424.8|3428.3|3423.3|0
1616062500000|2021-03-18 10:15:00|3428.3|3423.8|3430.3|3425.8|3430.8|3425.8|3427.8|3422.8|0
1616062800000|2021-03-18 10:20:00|3431.3|3426.3|3432.3|3427.8|3434.3|3429.3|3430.8|3426.3|0
1616063100000|2021-03-18 10:25:00|3431.3|3427.3|3433.8|3429.3|3436.3|3431.3|3431.3|3426.8|0
1616063400000|2021-03-18 10:30:00|3434.8|3429.8|3431.3|3426.8|3434.8|3429.8|3431.3|3426.8|0
1616063700000|2021-03-18 10:35:00|3430.8|3426.3|3430.8|3426.3|3431.8|3428.8|3428.3|3425.3|20
1616064000000|2021-03-18 10:40:00|3431.8|3426.8|3430.3|3425.8|3432.3|3428.3|3430.3|3425.8|5
1616064300000|2021-03-18 10:45:00|3431.3|3425.3|3429.8|3425.3|3431.3|3425.8|3428.3|3424.8|0
1616064600000|2021-03-18 10:50:00|3429.3|3424.8|3430.3|3425.8|3431.8|3426.8|3428.8|3424.3|0
1616064900000|2021-03-18 10:55:00|3431.3|3426.3|3428.8|3423.8|3431.3|3426.3|3427.8|3422.8|0
1616065200000|2021-03-18 11:00:00|3429.3|3423.3|3427.3|3422.3|3429.8|3424.8|3427.3|3422.3|0
1616065500000|2021-03-18 11:05:00|3428.3|3422.8|3426.3|3421.8|3428.3|3423.3|3425.8|3421.3|0
1616065800000|2021-03-18 11:10:00|3423.8|3421.3|3425.3|3420.8|3426.3|3421.3|3423.8|3420.3|1
1616066100000|2021-03-18 11:15:00|3424.3|3420.3|3424.3|3419.8|3425.3|3420.3|3424.3|3419.3|0
1616066400000|2021-03-18 11:20:00|3423.8|3418.8|3425.8|3421.3|3426.3|3421.3|3422.3|3418.3|46
1616066700000|2021-03-18 11:25:00|3426.8|3421.8|3424.3|3419.8|3427.8|3422.8|3424.3|3419.3|0
1616067000000|2021-03-18 11:30:00|3423.8|3419.3|3418.3|3413.3|3423.8|3419.3|3417.8|3413.3|0
1616067300000|2021-03-18 11:35:00|3417.3|3412.8|3415.8|3410.3|3417.3|3412.8|3412.3|3407.3|54
1616067600000|2021-03-18 11:40:00|3416.3|3409.8|3412.8|3406.8|3416.3|3412.8|3412.8|3406.8|2
1616067900000|2021-03-18 11:45:00|3412.3|3406.3|3412.3|3406.8|3414.8|3408.3|3411.8|3406.3|2
1616068200000|2021-03-18 11:50:00|3411.3|3406.3|3412.8|3406.8|3413.3|3407.3|3411.3|3405.8|0
1616068500000|2021-03-18 11:55:00|3411.8|3406.3|3414.8|3402.3|3415.3|3408.3|3411.8|3402.3|0
1616068800000|2021-03-18 12:00:00|3425.8|3402.8|3414.3|3408.8|3465.3|3408.8|3411.3|3362.3|0
1616069100000|2021-03-18 12:05:00|3414.8|3409.3|3414.3|3408.8|3415.3|3409.3|3413.8|3408.3|0
1616069400000|2021-03-18 12:10:00|3415.3|3409.3|3411.3|3405.8|3415.8|3409.8|3411.3|3405.8|0
1616069700000|2021-03-18 12:15:00|3411.8|3405.3|3411.8|3406.3|3412.3|3406.3|3410.3|3404.3|3
1616070000000|2021-03-18 12:20:00|3412.3|3406.8|3413.8|3408.3|3414.3|3408.3|3411.8|3406.3|0
1616070300000|2021-03-18 12:25:00|3414.3|3408.8|3417.3|3405.8|3417.8|3409.8|3414.3|3405.8|0
1616070600000|2021-03-18 12:30:00|3416.8|3406.3|3413.3|3407.8|3416.8|3408.3|3412.3|3406.3|0
1616070900000|2021-03-18 12:35:00|3412.8|3407.3|3411.3|3405.3|3413.3|3407.3|3410.8|3405.3|0
1616071200000|2021-03-18 12:40:00|3411.8|3405.8|3408.3|3403.8|3411.8|3405.8|3408.3|3403.8|0
1616071500000|2021-03-18 12:45:00|3408.8|3404.3|3410.8|3406.3|3410.8|3406.3|3407.8|3402.8|0
1616071800000|2021-03-18 12:50:00|3410.3|3405.8|3411.8|3407.3|3412.3|3407.8|3409.8|3405.3|0
1616072100000|2021-03-18 12:55:00|3411.3|3406.8|3411.3|3406.8|3412.3|3407.8|3411.3|3406.3|0
1616072400000|2021-03-18 13:00:00|3410.8|3406.3|3412.8|3408.3|3412.8|3408.3|3409.8|3405.3|0
1616072700000|2021-03-18 13:05:00|3412.3|3407.8|3407.8|3403.3|3412.8|3408.3|3407.8|3403.3|0
1616073000000|2021-03-18 13:10:00|3407.3|3403.8|3405.3|3400.8|3408.3|3403.8|3405.3|3400.8|0
1616073300000|2021-03-18 13:15:00|3404.8|3400.3|3404.3|3399.8|3405.8|3401.3|3404.3|3399.8|0
1616073600000|2021-03-18 13:20:00|3403.8|3399.3|3403.3|3398.8|3404.8|3400.3|3403.3|3398.8|0
1616073900000|2021-03-18 13:25:00|3402.8|3398.3|3402.8|3398.3|3403.3|3399.3|3401.3|3397.3|1
1616074200000|2021-03-18 13:30:00|3402.3|3397.8|3402.8|3398.3|3404.8|3400.3|3397.8|3393.3|1
1616074500000|2021-03-18 13:35:00|3403.3|3398.8|3405.3|3400.8|3405.3|3400.8|3399.8|3395.3|0
1616074800000|2021-03-18 13:40:00|3404.8|3400.3|3405.3|3401.8|3406.3|3401.8|3402.8|3398.8|0
1616075100000|2021-03-18 13:45:00|3404.8|3401.3|3402.8|3398.8|3404.8|3401.3|3402.3|3397.8|0
1616075400000|2021-03-18 13:50:00|3403.3|3398.3|3409.3|3404.8|3411.8|3407.3|3401.3|3396.8|1
1616075700000|2021-03-18 13:55:00|3409.8|3405.3|3411.3|3406.8|3411.8|3407.8|3408.8|3404.3|0
1616076000000|2021-03-18 14:00:00|3410.8|3406.3|3410.8|3406.3|3411.3|3406.8|3408.8|3404.3|0
1616076300000|2021-03-18 14:05:00|3410.3|3405.8|3406.8|3402.3|3410.8|3406.3|3403.8|3399.8|0
1616076600000|2021-03-18 14:10:00|3406.3|3401.8|3406.3|3401.8|3406.3|3401.8|3403.8|3399.3|0
1616076900000|2021-03-18 14:15:00|3405.8|3401.3|3405.8|3401.3|3407.3|3402.8|3404.8|3400.3|0
1616077200000|2021-03-18 14:20:00|3405.3|3401.8|3403.8|3399.3|3405.8|3401.8|3403.8|3399.3|0
1616077500000|2021-03-18 14:25:00|3403.3|3398.8|3408.3|3403.8|3409.8|3405.3|3403.3|3398.8|11
1616077800000|2021-03-18 14:30:00|3407.3|3403.3|3402.3|3398.3|3408.3|3403.8|3401.3|3397.3|3
1616078100000|2021-03-18 14:35:00|3402.8|3397.8|3404.8|3399.8|3404.8|3400.3|3401.3|3397.3|0
1616078400000|2021-03-18 14:40:00|3404.3|3400.3|3401.8|3397.8|3406.3|3401.8|3401.8|3397.3|29
1616078700000|2021-03-18 14:45:00|3402.3|3397.3|3402.3|3397.8|3402.8|3398.3|3400.3|3396.3|0
1616079000000|2021-03-18 14:50:00|3401.8|3398.3|3403.8|3399.3|3404.3|3399.8|3400.3|3396.3|1
1616079300000|2021-03-18 14:55:00|3404.3|3399.8|3401.8|3397.8|3405.3|3400.8|3401.8|3397.3|0
1616079600000|2021-03-18 15:00:00|3402.3|3397.3|3401.3|3396.8|3404.3|3399.8|3400.8|3396.8|5
1616079900000|2021-03-18 15:05:00|3401.8|3397.3|3405.8|3401.8|3406.3|3401.8|3401.8|3396.8|0
1616080200000|2021-03-18 15:10:00|3404.8|3401.3|3403.8|3399.3|3407.8|3403.3|3403.3|3399.3|0
1616080500000|2021-03-18 15:15:00|3403.3|3398.8|3401.3|3397.3|3403.8|3398.8|3400.8|3396.8|0
1616080800000|2021-03-18 15:20:00|3401.8|3397.8|3401.3|3396.8|3402.8|3398.8|3401.3|3396.8|67
1616081100000|2021-03-18 15:25:00|3401.8|3397.3|3406.8|3402.8|3406.8|3402.8|3401.8|3397.3|0
1616081400000|2021-03-18 15:30:00|3407.3|3403.3|3401.8|3397.3|3407.8|3403.3|3401.8|3397.3|0
1616081700000|2021-03-18 15:35:00|3400.8|3396.8|3406.3|3401.8|3406.3|3401.8|3400.8|3396.8|0
1616082000000|2021-03-18 15:40:00|3406.8|3402.3|3407.8|3403.8|3407.8|3403.8|3405.3|3401.3|0
1616082300000|2021-03-18 15:45:00|3408.3|3404.3|3409.8|3405.3|3410.3|3406.3|3408.3|3404.3|53
1616082600000|2021-03-18 15:50:00|3409.3|3404.8|3407.8|3403.3|3410.3|3405.8|3407.8|3403.3|0
1616082900000|2021-03-18 15:55:00|3406.8|3402.8|3405.3|3401.3|3406.8|3402.8|3404.8|3400.8|0
1616083200000|2021-03-18 16:00:00|3405.8|3401.8|3408.8|3404.8|3409.3|3404.8|3405.3|3401.3|1
1616083500000|2021-03-18 16:05:00|3409.3|3405.3|3408.8|3406.3|3409.8|3406.3|3408.8|3404.8|2
1616083800000|2021-03-18 16:10:00|3409.8|3404.8|3409.8|3405.3|3410.3|3405.8|3409.3|3404.3|1
1616084100000|2021-03-18 16:15:00|3410.3|3405.8|3410.3|3405.8|3410.8|3406.3|3409.8|3405.3|8
1616084400000|2021-03-18 16:20:00|3409.8|3406.3|3409.3|3405.3|3410.8|3406.3|3409.3|3404.8|0
1616084700000|2021-03-18 16:25:00|3408.3|3404.8|3408.3|3402.8|3408.3|3405.3|3408.3|3402.3|14
1616085000000|2021-03-18 16:30:00||3397.8||3390.3||3397.8||3389.8|18
1616085300000|2021-03-18 16:35:00||3389.8||3390.8||3391.3||3386.8|0
1616085600000|2021-03-18 16:40:00||3390.3||3387.3||3390.3||3350.3|42
1616085900000|2021-03-18 16:45:00||3379.8||3384.3||3385.8||3350.3|0
1616086200000|2021-03-18 16:50:00||3350.3||3382.3||3384.3||3350.3|0
1616086500000|2021-03-18 16:55:00|3407.8|3350.3|3407.8|3362.8|3407.8|3382.3|3407.8|3350.3|0
1616086800000|2021-03-18 17:00:00|3408.3|3350.3|3408.3|3362.8|3408.3|3362.8|3408.3|3350.3|0
1616087100000|2021-03-18 17:05:00||3350.3||3362.8||3362.8||3350.3|135
1616087400000|2021-03-18 17:10:00||3355.3||3362.8||3362.8||3355.3|0
1616088000000|2021-03-18 17:20:00||3355.3||3362.8||3362.8||3350.3|0
1616088300000|2021-03-18 17:25:00||3350.3||3362.8||3362.8||3350.3|0
1616088900000|2021-03-18 17:35:00||3355.3||3362.8||3362.8||3355.3|0
1616089200000|2021-03-18 17:40:00|3442.3|3360.8|3442.3|3360.8|3442.3|3360.8|3442.3|3360.8|0
1616090100000|2021-03-18 17:55:00|3447.3||3442.3||3447.3||3442.3||0
1616091600000|2021-03-18 18:20:00||3353.3||3360.8||3360.8||3353.3|0
1616091900000|2021-03-18 18:25:00||3353.3||3360.8||3360.8||3353.3|0
1616092200000|2021-03-18 18:30:00|3446.3||3442.3||3446.3||3442.3||0
1616092500000|2021-03-18 18:35:00|3441.3|3361.8|3441.3|3361.8|3441.3|3361.8|3441.3|3361.8|0
1616092800000|2021-03-18 18:40:00|3439.8|3350.3|3440.3|3361.8|3440.3|3361.8|3438.3|3350.3|0
1616093100000|2021-03-18 18:45:00|3441.8|3354.3|3442.3|3361.8|3442.3|3361.8|3441.8|3354.3|0
1616093400000|2021-03-18 18:50:00|3444.8||3442.3||3444.8||3442.3||0
1616093700000|2021-03-18 18:55:00||3354.3||3361.8||3361.8||3354.3|0
1616094000000|2021-03-18 19:00:00|3443.3||3442.3||3443.3||3442.3||0
1616094300000|2021-03-18 19:05:00|3441.8|3354.3|3441.8|3361.8|3441.8|3361.8|3441.8|3354.3|0
1616094600000|2021-03-18 19:10:00|3442.3|3400.8|3442.3|3361.8|3442.3|3400.8|3442.3|3361.8|1
1616094900000|2021-03-18 19:15:00|3441.8||3441.8||3441.8||3441.8||0
1616095200000|2021-03-18 19:20:00|3440.3|3350.3|3438.3|3361.8|3440.3|3361.8|3438.3|3350.3|0
1616095500000|2021-03-18 19:25:00|3440.3|3354.3|3441.8|3361.8|3441.8|3361.8|3440.3|3350.3|0
1616095800000|2021-03-18 19:30:00|3440.3|3354.3|3438.3|3361.8|3440.3|3361.8|3438.3|3354.3|0
1616096100000|2021-03-18 19:35:00||3350.3||3361.8||3361.8||3350.3|0
1616096400000|2021-03-18 19:40:00|3436.8|3354.3|3435.3|3361.8|3436.8|3361.8|3435.3|3350.3|0
1616096700000|2021-03-18 19:45:00|3433.8|3350.3|3433.8|3361.8|3433.8|3361.8|3433.8|3350.3|0
1616097000000|2021-03-18 19:50:00|3435.3|3354.3|3435.3|3361.8|3435.3|3361.8|3435.3|3354.3|0
1616097300000|2021-03-18 19:55:00|3436.8|3354.3|3399.8|3361.8|3436.8|3361.8|3399.8|3354.3|0
1616097900000|2021-03-18 20:05:00|3381.8||3399.8||3399.8||3381.8||1
1616099400000|2021-03-18 20:30:00||3350.3||3350.3||3367.3||3350.3|0
1616100900000|2021-03-18 20:55:00|3400.3|3349.8|3400.3|3349.8|3400.3|3349.8|3400.3|3349.8|0
1616137200000|2021-03-19 07:00:00|3410.8|3356.3|3409.8|3360.8|3435.8|3361.3|3409.3|3350.3|0
1616137800000|2021-03-19 07:10:00||3361.3||3361.3||3361.3||3361.3|0
1616138700000|2021-03-19 07:25:00||3361.8||3384.8||3384.8||3361.8|0
1616139000000|2021-03-19 07:30:00||3361.8||3361.8||3361.8||3361.8|0
1616140200000|2021-03-19 07:50:00||3361.3||3361.3||3361.3||3361.3|0
1616140500000|2021-03-19 07:55:00|3409.3|3361.8|3403.8|3369.3|3409.8|3375.3|3397.3|3361.8|0
1616140800000|2021-03-19 08:00:00|3397.8|3369.8|3404.3|3361.3|3404.3|3375.3|3397.8|3361.3|0
1616141100000|2021-03-19 08:05:00|3383.8|3370.8|3402.8|3390.3|3416.8|3390.8|3383.8|3370.8|0
1616141400000|2021-03-19 08:10:00|3401.3|3389.8|3390.8|3378.8|3407.3|3389.8|3389.3|3373.8|0
1616141700000|2021-03-19 08:15:00|3390.3|3378.3|3393.8|3381.3|3407.3|3381.8|3387.3|3371.3|3
1616142000000|2021-03-19 08:20:00|3393.3|3380.8|3389.3|3376.8|3393.3|3380.8|3388.3|3376.3|0
1616142300000|2021-03-19 08:25:00|3388.8|3376.3|3388.8|3375.8|3393.3|3381.3|3387.8|3371.3|0
1616142600000|2021-03-19 08:30:00|3388.3|3376.3|3396.8|3384.3|3397.3|3384.8|3388.3|3376.3|0
1616142900000|2021-03-19 08:35:00|3396.3|3384.8|3398.8|3386.3|3405.3|3387.3|3395.3|3377.8|0
1616143200000|2021-03-19 08:40:00|3398.3|3385.8|3400.3|3388.3|3407.3|3389.3|3396.3|3380.3|0
1616143500000|2021-03-19 08:45:00|3400.8|3387.8|3401.8|3388.8|3401.8|3388.8|3398.3|3386.3|0
1616143800000|2021-03-19 08:50:00|3401.3|3389.3|3408.8|3396.8|3411.3|3397.8|3401.3|3388.8|0
1616144100000|2021-03-19 08:55:00|3408.3|3396.3|3411.3|3399.3|3418.3|3399.3|3407.3|3395.3|0
1616144400000|2021-03-19 09:00:00|3421.3|3399.8|3411.8|3399.3|3421.3|3400.8|3409.8|3398.3|0
1616144700000|2021-03-19 09:05:00|3411.3|3399.8|3413.3|3400.8|3424.3|3403.8|3410.8|3399.8|0
1616145000000|2021-03-19 09:10:00|3413.8|3401.3|3414.3|3402.3|3423.8|3402.3|3409.3|3391.3|0
1616145300000|2021-03-19 09:15:00|3414.8|3401.8|3413.3|3400.3|3426.8|3402.8|3412.8|3400.3|0
1616145600000|2021-03-19 09:20:00|3412.8|3400.8|3412.3|3397.3|3427.3|3401.3|3411.8|3391.8|0
1616145900000|2021-03-19 09:25:00|3412.8|3396.8|3412.3|3399.3|3427.8|3399.8|3410.3|3391.8|0
1616146200000|2021-03-19 09:30:00|3411.8|3399.8|3415.3|3402.8|3423.3|3402.8|3410.3|3398.8|0
1616146500000|2021-03-19 09:35:00|3415.8|3407.8|3413.8|3401.3|3416.3|3407.8|3413.3|3400.8|1
1616146800000|2021-03-19 09:40:00|3412.8|3400.8|3411.3|3399.3|3412.8|3400.8|3411.3|3399.3|0
1616147100000|2021-03-19 09:45:00|3410.3|3398.8|3406.3|3394.3|3410.8|3398.8|3406.3|3388.3|0
1616147400000|2021-03-19 09:50:00|3406.8|3394.8|3406.8|3394.8|3419.3|3397.8|3405.8|3393.8|0
1616147700000|2021-03-19 09:55:00|3407.3|3396.8|3407.8|3396.8|3408.3|3396.8|3406.8|3396.8|0
1616148000000|2021-03-19 10:00:00|3408.3||3406.8||3408.3||3406.3||0
1616148300000|2021-03-19 10:05:00|3406.3||3405.3||3406.3||3404.3||0
1616148600000|2021-03-19 10:10:00|3404.8|3391.8|3401.8|3389.8|3405.3|3391.8|3401.8|3389.3|0
1616148900000|2021-03-19 10:15:00|3401.3|3389.3|3400.8|3388.3|3413.3|3391.3|3399.8|3384.8|0
1616149200000|2021-03-19 10:20:00|3400.3|3387.8|3397.8|3389.3|3400.3|3390.8|3397.3|3387.8|0
1616149500000|2021-03-19 10:25:00|3397.3|3388.8|3398.8|3390.3|3398.8|3390.3|3396.8|3388.8|0
1616149800000|2021-03-19 10:30:00|3398.3|3390.8|3400.3|3392.3|3400.3|3392.3|3398.3|3390.3|0
1616150100000|2021-03-19 10:35:00|3399.8|3391.8|3397.3|3389.3|3399.8|3391.8|3397.3|3389.3|0
1616150400000|2021-03-19 10:40:00|3396.3|3388.8|3395.3|3387.8|3396.3|3388.8|3395.3|3387.8|0
1616150700000|2021-03-19 10:45:00|3395.8|3388.3|3396.8|3389.3|3397.8|3389.8|3395.8|3388.3|0
1616151000000|2021-03-19 10:50:00|3397.3|3388.8|3398.3|3390.3|3400.3|3391.8|3396.8|3388.8|0
1616151300000|2021-03-19 10:55:00|3398.8|3389.8|3397.8|3390.3|3398.8|3390.3|3396.8|3389.3|0
1616151600000|2021-03-19 11:00:00|3397.3|3389.8|3396.3|3388.3|3397.3|3389.8|3393.8|3386.3|0
1616151900000|2021-03-19 11:05:00|3396.8|3388.8|3400.3|3391.8|3400.8|3392.3|3396.8|3388.8|0
1616152200000|2021-03-19 11:10:00|3400.8|3392.3|3399.3|3393.3|3400.8|3393.8|3396.8|3392.3|41
1616152800000|2021-03-19 11:20:00|3399.8|3393.8|3395.3|3389.8|3399.8|3393.8|3395.3|3389.8|2
1616153100000|2021-03-19 11:25:00|3394.8|3389.3|3395.3|3388.8|3395.8|3389.8|3392.3|3387.8|3
1616153400000|2021-03-19 11:30:00|3395.8|3389.3|3397.8|3389.8|3397.8|3389.8|3394.8|3389.3|2
1616153700000|2021-03-19 11:35:00|3398.3|3390.3|3402.3|3393.8|3402.3|3393.8|3397.8|3390.3|2
1616154000000|2021-03-19 11:40:00|3401.8|3394.3|3404.8|3396.8|3404.8|3396.8|3399.8|3394.3|3
1616154300000|2021-03-19 11:45:00|3404.3|3397.3|3403.3|3396.8|3404.8|3397.8|3401.8|3396.8|5
1616154600000|2021-03-19 11:50:00|3402.8|3397.3|3401.8|3396.3|3405.8|3397.8|3401.3|3396.3|2
1616154900000|2021-03-19 11:55:00|3401.3||3404.8||3404.8||3400.8||3
1616155200000|2021-03-19 12:00:00|3405.3|3378.8|3404.3|3396.8|3426.3|3397.3|3401.3|3373.8|1
1616155500000|2021-03-19 12:05:00|3403.8|3396.3|3401.3|3396.8|3405.3|3396.8|3401.3|3396.3|3
1616155800000|2021-03-19 12:10:00|3400.8|3396.3|3404.8|3399.3|3406.8|3399.3|3400.3|3396.3|3
1616156100000|2021-03-19 12:15:00|3404.3|3400.3|3405.8|3399.8|3407.8|3400.3|3404.3|3399.8|7
1616156400000|2021-03-19 12:20:00|3405.3|3400.8|3407.8|3400.3|3408.3|3400.8|3404.3|3400.3|15
1616156700000|2021-03-19 12:25:00|3406.8|3399.8|3399.8|3393.8|3406.8|3399.8|3395.3|3392.8|16
1616157000000|2021-03-19 12:30:00|3402.8|3394.3|3395.8|3390.3|3403.3|3395.8|3394.3|3389.8|13
1616157300000|2021-03-19 12:35:00|3395.3|3389.8|3403.3|3380.3|3420.8|3390.3|3390.3|3364.8|14
1616157600000|2021-03-19 12:40:00|3402.3|3381.8|3394.8|3386.8|3402.3|3387.8|3387.3|3381.8|13
1616157900000|2021-03-19 12:45:00|3395.3|3387.3|3390.3|3385.3|3395.8|3387.8|3388.8|3383.8|11
1616158200000|2021-03-19 12:50:00|3389.8|3384.8|3382.8|3375.8|3392.8|3384.8|3382.8|3375.3|14
1616158500000|2021-03-19 12:55:00|3382.3|3376.3|3381.3|3373.3|3408.8|3376.8|3380.3|3358.3|3
1616158800000|2021-03-19 13:00:00|3380.3|3372.8|3377.3|3369.3|3380.3|3372.8|3368.8|3362.8|10
1616159100000|2021-03-19 13:05:00|3377.8|3370.3|3376.8|3369.3|3379.8|3371.8|3376.8|3369.3|0
1616159400000|2021-03-19 13:10:00|3375.8|3368.8|3374.3|3366.3|3377.3|3369.3|3372.8|3365.3|0
1616159700000|2021-03-19 13:15:00|3374.8|3366.8|3376.8|3369.3|3378.8|3370.8|3374.3|3366.8|0
1616160000000|2021-03-19 13:20:00|3376.3|3368.8|3373.3|3367.3|3376.3|3368.8|3372.8|3366.3|0
1616160300000|2021-03-19 13:25:00|3372.8|3364.8|3368.8|3361.3|3372.8|3365.3|3368.8|3360.8|11
1616160600000|2021-03-19 13:30:00|3369.3|3361.8|3372.8|3367.3|3374.8|3367.8|3369.3|3361.3|3
1616160900000|2021-03-19 13:35:00|3373.3|3367.8|3376.3|3365.8|3396.3|3368.8|3373.3|3353.3|6
1616161200000|2021-03-19 13:40:00|3375.8|3363.3|3367.8|3359.8|3375.8|3364.3|3366.3|3358.8|2
1616161500000|2021-03-19 13:45:00|3367.3|3359.3|3367.8|3360.3|3370.3|3362.3|3365.8|3357.3|0
1616161800000|2021-03-19 13:50:00|3368.3|3361.3|3369.8|3360.8|3374.3|3366.3|3368.3|3360.8|0
1616162100000|2021-03-19 13:55:00|3370.3|3360.3|3368.8|3362.8|3372.8|3366.8|3366.3|3359.3|0
1616162400000|2021-03-19 14:00:00|3368.3|3362.3|3360.3|3354.8|3368.8|3362.3|3360.3|3354.8|0
1616162700000|2021-03-19 14:05:00|3359.8|3354.3|3364.3|3358.8|3364.8|3358.8|3359.8|3354.3|0
1616163000000|2021-03-19 14:10:00|3364.8|3359.8|3367.8|3361.8|3367.8|3361.8|3363.8|3357.8|0
1616163300000|2021-03-19 14:15:00|3366.8|3361.3|3370.3|3364.8|3370.3|3364.8|3363.8|3357.8|0
1616163600000|2021-03-19 14:20:00|3370.8|3365.8|3372.3|3366.3|3373.8|3367.8|3370.8|3364.8|0
1616163900000|2021-03-19 14:25:00|3372.8|3366.8|3376.3|3370.8|3376.3|3370.8|3372.3|3365.8|0
1616164200000|2021-03-19 14:30:00|3376.8|3370.3|3373.3|3367.3|3378.8|3372.8|3373.3|3366.8|0
1616164500000|2021-03-19 14:35:00|3373.8|3368.3|3378.8|3372.8|3378.8|3372.8|3373.8|3367.8|0
1616164800000|2021-03-19 14:40:00|3379.3|3373.3|3382.3|3376.8|3384.8|3379.3|3378.8|3373.3|0
1616165100000|2021-03-19 14:45:00|3382.8|3376.3|3378.8|3372.8|3383.3|3377.3|3377.8|3372.3|3
1616165400000|2021-03-19 14:50:00|3379.3|3373.3|3380.8|3374.8|3382.8|3376.8|3378.8|3373.3|0
1616165700000|2021-03-19 14:55:00|3381.3|3375.8|3378.8|3371.8|3382.3|3376.8|3375.3|3369.3|0
1616166000000|2021-03-19 15:00:00|3379.3|3372.8|3380.3|3374.3|3382.3|3376.3|3377.3|3370.8|0
1616166300000|2021-03-19 15:05:00|3380.8|3375.3|3375.3|3369.8|3382.8|3377.3|3375.3|3369.8|0
1616166600000|2021-03-19 15:10:00|3376.3|3370.3|3373.8|3367.8|3377.8|3371.3|3371.3|3366.3|1
1616166900000|2021-03-19 15:15:00|3374.3|3368.8|3373.3|3367.3|3374.3|3368.8|3372.3|3365.8|0
1616167200000|2021-03-19 15:20:00|3372.3|3367.8|3371.3|3365.3|3373.3|3367.8|3371.3|3365.3|0
1616167500000|2021-03-19 15:25:00|3370.3|3364.8|3369.8|3364.3|3370.3|3364.8|3366.8|3360.8|0
1616167800000|2021-03-19 15:30:00|3370.3|3363.8|3369.8|3363.8|3370.3|3363.8|3367.8|3362.3|0
1616168100000|2021-03-19 15:35:00|3369.3|3363.3|3370.8|3364.8|3372.3|3368.8|3368.8|3362.8|8
1616168400000|2021-03-19 15:40:00|3371.3|3365.3|3370.3|3364.3|3371.8|3365.8|3369.8|3364.3|0
1616168700000|2021-03-19 15:45:00|3369.3|3363.8|3376.3|3360.8|3395.3|3363.8|3367.8|3350.8|0
1616169000000|2021-03-19 15:50:00|3375.8|3361.8|3374.8|3368.8|3375.8|3369.3|3373.3|3361.8|0
1616169300000|2021-03-19 15:55:00|3374.3|3369.3|3374.8|3368.8|3374.8|3369.8|3373.8|3367.8|6
1616169600000|2021-03-19 16:00:00|3375.3|3369.3|3375.3|3369.8|3375.8|3369.8|3374.8|3369.3|6
1616169900000|2021-03-19 16:05:00|3375.8|3369.3|3374.3|3368.8|3375.8|3369.3|3374.3|3368.8|10
1616170200000|2021-03-19 16:10:00|3373.8|3368.3|3373.8|3367.8|3374.8|3369.3|3372.3|3367.3|15
1616170500000|2021-03-19 16:15:00|3373.3|3368.3|3377.8|3373.8|3377.8|3373.8|3373.3|3368.3|10
1616170800000|2021-03-19 16:20:00|3378.3|3374.8|3381.3|3376.8|3381.3|3377.3|3377.8|3374.3|10
1616171100000|2021-03-19 16:25:00|3380.8|3377.3|3388.8|3375.3|3407.8|3385.3|3379.3|3350.8|12
1616171400000|2021-03-19 16:30:00|3388.3|3376.3|3389.8|3372.3|3396.8|3376.8|3387.3|3362.3|11
1616171700000|2021-03-19 16:35:00|3389.3|3371.8|3386.3|3356.8|3392.8|3372.3|3385.3|3355.3|0
1616172000000|2021-03-19 16:40:00|3389.8|3353.8|3395.8|3357.3|3395.8|3357.3|3389.8|3353.8|0
1616172300000|2021-03-19 16:45:00||3355.3||3357.8||3357.8||3355.3|0
1616172900000|2021-03-19 16:55:00||3355.3||3359.3||3359.3||3355.3|0
1616173500000|2021-03-19 17:05:00||3356.8||3359.8||3359.8||3356.8|0
1616173800000|2021-03-19 17:10:00||3356.8||3360.8||3360.8||3356.8|0
1616174100000|2021-03-19 17:15:00||3358.3||3361.8||3361.8||3358.3|0
1616174400000|2021-03-19 17:20:00||3359.8||3356.8||3362.8||3353.8|0
1616174700000|2021-03-19 17:25:00|3377.8|3353.8|3377.8|3357.3|3377.8|3357.3|3377.8|3353.8|0
1616175000000|2021-03-19 17:30:00|3394.8|3355.3|3377.8|3358.3|3395.8|3358.3|3377.3|3355.3|0
1616175600000|2021-03-19 17:40:00|3388.8||3388.8||3388.8||3388.8||0
1616175900000|2021-03-19 17:45:00||3355.3||3358.8||3358.8||3355.3|0
1616176200000|2021-03-19 17:50:00||3356.8||3360.3||3360.3||3356.8|0
1616176500000|2021-03-19 17:55:00||3358.3||3360.8||3360.8||3358.3|0
1616177700000|2021-03-19 18:15:00||3358.3||3360.8||3361.8||3358.3|0
1616178000000|2021-03-19 18:20:00||3358.3||3359.3||3359.3||3356.8|0
1616178600000|2021-03-19 18:30:00||3356.8||3359.8||3359.8||3356.8|0
1616179500000|2021-03-19 18:45:00||3356.8||3360.3||3360.3||3356.8|0
1616179800000|2021-03-19 18:50:00||3358.3||3359.3||3359.3||3356.8|0
1616180100000|2021-03-19 18:55:00||3356.8||3359.8||3359.8||3356.8|0
1616180400000|2021-03-19 19:00:00||3356.8||3360.3||3360.3||3356.8|0
1616180700000|2021-03-19 19:05:00||3358.3||3359.3||3359.3||3358.3|0
1616181300000|2021-03-19 19:15:00||3356.8||3359.8||3359.8||3356.8|0
1616182500000|2021-03-19 19:35:00||3356.8||3360.8||3360.8||3356.8|0
1616182800000|2021-03-19 19:40:00||3358.3||3361.3||3361.3||3358.3|0
1616183100000|2021-03-19 19:45:00||3358.3||3360.3||3361.8||3358.3|0
1616183400000|2021-03-19 19:50:00||3358.3||3355.3||3361.3||3352.3|0
1616183700000|2021-03-19 19:55:00||3352.3||3355.8||3355.8||3352.3|0
1616185500000|2021-03-19 20:25:00||3353.8||3351.3||3353.8||3351.3|0
1616187300000|2021-03-19 20:55:00||3350.8||3350.8||3350.8||3350.8|0
1616396400000|2021-03-22 07:00:00|3387.8|3351.3|3387.8|3351.8|3387.8|3352.8|3387.3|3351.3|0
1616398500000|2021-03-22 07:35:00|3382.8||3382.8||3382.8||3382.8||0
1616398800000|2021-03-22 07:40:00|3368.3||3368.3||3368.3||3368.3||0
1616399100000|2021-03-22 07:45:00|3377.8||3380.8||3380.8||3377.8||0
1616399700000|2021-03-22 07:55:00||3351.3||3356.8||3356.8||3351.3|0
1616400000000|2021-03-22 08:00:00|3379.8|3358.3|3390.8|3351.3|3390.8|3359.3|3374.3|3351.3|0
1616400300000|2021-03-22 08:05:00|3396.8|3353.8|3385.8|3363.3|3398.3|3370.3|3385.3|3353.8|0
1616400600000|2021-03-22 08:10:00|3385.3|3362.8|3389.3|3367.3|3400.3|3368.8|3383.8|3362.3|0
1616400900000|2021-03-22 08:15:00|3388.8|3366.8|3379.8|3375.3|3395.8|3380.8|3378.8|3365.8|7
1616401200000|2021-03-22 08:20:00|3379.3|3374.8|3377.3|3372.8|3380.3|3375.8|3376.3|3371.8|0
1616401500000|2021-03-22 08:25:00|3377.8|3372.3|3374.8|3370.3|3377.8|3373.3|3372.8|3368.3|0
1616401800000|2021-03-22 08:30:00|3375.3|3370.8|3380.8|3376.3|3380.8|3376.3|3375.3|3370.8|0
1616402100000|2021-03-22 08:35:00|3381.3|3376.8|3380.3|3375.8|3382.8|3378.3|3378.8|3374.3|4
1616402400000|2021-03-22 08:40:00|3380.8|3376.3|3379.3|3374.8|3380.8|3376.3|3378.8|3374.3|0
1616402700000|2021-03-22 08:45:00|3379.8|3375.3|3380.3|3375.8|3380.3|3375.8|3377.8|3373.3|0
1616403000000|2021-03-22 08:50:00|3380.8|3376.3|3379.8|3375.3|3381.8|3377.8|3378.8|3374.3|0
1616403300000|2021-03-22 08:55:00|3379.3|3374.8|3377.8|3373.3|3379.3|3374.8|3375.8|3371.3|0
1616403600000|2021-03-22 09:00:00|3377.3|3372.8|3376.8|3372.3|3377.8|3373.8|3375.3|3370.8|0
1616403900000|2021-03-22 09:05:00|3376.3|3371.8|3376.8|3371.3|3377.8|3373.8|3375.3|3370.8|0
1616404200000|2021-03-22 09:10:00|3377.3|3370.8|3372.8|3368.8|3377.8|3370.8|3372.8|3368.8|0
1616404500000|2021-03-22 09:15:00|3373.3|3368.3|3387.3|3359.8|3398.8|3369.3|3371.8|3351.3|0
1616404800000|2021-03-22 09:20:00|3385.3|3360.3|3370.3|3365.8|3385.3|3366.8|3368.8|3360.3|0
1616405100000|2021-03-22 09:25:00|3369.8|3365.3|3368.8|3364.8|3369.8|3365.3|3367.3|3363.3|0
1616405400000|2021-03-22 09:30:00|3368.3|3364.3|3369.3|3365.3|3369.3|3365.3|3366.3|3362.3|0
1616405700000|2021-03-22 09:35:00|3369.8|3364.8|3366.8|3362.8|3369.8|3365.8|3366.8|3362.8|0
1616406000000|2021-03-22 09:40:00|3366.3|3362.3|3369.8|3365.3|3369.8|3365.3|3366.3|3361.8|0
1616406300000|2021-03-22 09:45:00|3370.3|3366.3|3368.8|3364.8|3370.8|3366.8|3368.8|3364.3|0
1616406600000|2021-03-22 09:50:00|3369.3|3365.8|3367.8|3363.8|3369.8|3365.8|3367.3|3363.3|0
1616406900000|2021-03-22 09:55:00|3368.3|3363.3|3372.8|3368.8|3373.3|3368.8|3368.3|3363.3|0
1616407200000|2021-03-22 10:00:00|3372.3|3368.3|3372.3|3368.3|3372.3|3368.3|3369.8|3365.8|0
1616407500000|2021-03-22 10:05:00|3372.8|3369.3|3371.8|3367.3|3373.3|3369.3|3369.8|3365.3|0
1616407800000|2021-03-22 10:10:00|3372.3|3367.8|3371.8|3367.3|3372.3|3368.3|3370.8|3366.8|0
1616408100000|2021-03-22 10:15:00|3372.3|3367.8|3372.8|3368.8|3373.3|3368.8|3371.8|3367.8|0
1616408400000|2021-03-22 10:20:00|3373.3|3368.3|3375.3|3371.3|3376.3|3372.3|3372.3|3367.8|0
1616408700000|2021-03-22 10:25:00|3375.8|3370.8|3374.3|3369.8|3376.3|3372.3|3374.3|3369.8|0
1616409000000|2021-03-22 10:30:00|3373.8|3370.3|3372.8|3368.8|3373.8|3370.3|3372.3|3367.8|0
1616409300000|2021-03-22 10:35:00|3373.3|3369.3|3371.3|3367.3|3373.3|3369.3|3371.3|3366.8|0
1616409600000|2021-03-22 10:40:00|3370.8|3366.8|3371.8|3367.8|3371.8|3367.8|3370.8|3366.3|0
1616409900000|2021-03-22 10:45:00|3372.3|3368.8|3373.3|3369.3|3373.8|3369.8|3372.3|3368.3|0
1616410200000|2021-03-22 10:50:00|3373.8|3369.8|3375.8|3371.8|3376.3|3372.3|3373.8|3369.8|0
1616410500000|2021-03-22 10:55:00|3376.3|3371.3|3377.8|3373.8|3379.3|3375.8|3376.3|3371.3|1
1616410800000|2021-03-22 11:00:00|3377.3|3373.3|3380.8|3376.3|3380.8|3376.3|3376.8|3372.3|0
1616411100000|2021-03-22 11:05:00|3381.3|3376.8|3382.8|3378.8|3382.8|3379.3|3380.8|3376.8|0
1616411400000|2021-03-22 11:10:00|3382.3|3377.8|3382.8|3378.3|3382.8|3378.3|3380.3|3375.8|1
1616411700000|2021-03-22 11:15:00|3383.3|3378.8|3381.8|3377.8|3383.3|3379.3|3381.3|3377.3|0
1616412000000|2021-03-22 11:20:00|3381.3|3377.3|3383.3|3379.3|3383.3|3379.3|3381.3|3377.3|0
1616412300000|2021-03-22 11:25:00|3383.8|3379.8|3385.3|3381.3|3385.8|3381.8|3383.3|3379.3|0
1616412600000|2021-03-22 11:30:00|3385.8|3381.8|3384.8|3380.8|3386.3|3382.3|3383.8|3379.8|0
1616412900000|2021-03-22 11:35:00|3384.3|3380.3|3383.3|3379.3|3385.3|3380.8|3382.8|3378.8|0
1616413200000|2021-03-22 11:40:00|3383.8|3378.8|3381.3|3377.3|3383.8|3379.3|3381.3|3376.8|4
1616413500000|2021-03-22 11:45:00|3381.8|3378.3|3383.8|3379.8|3384.3|3380.3|3381.3|3378.3|0
1616413800000|2021-03-22 11:50:00|3384.3|3380.8|3384.8|3380.3|3384.8|3380.8|3383.3|3378.8|0
1616414100000|2021-03-22 11:55:00|3384.3|3379.8|3383.8|3379.8|3385.3|3379.8|3383.8|3379.3|0
1616414400000|2021-03-22 12:00:00|3400.3|3379.3|3379.8|3375.8|3400.3|3379.3|3379.8|3355.8|0
1616414700000|2021-03-22 12:05:00|3380.3|3375.3|3378.3|3373.8|3380.3|3376.3|3377.8|3373.8|0
1616415000000|2021-03-22 12:10:00|3377.8|3373.3|3379.3|3375.3|3379.3|3375.3|3377.3|3373.3|0
1616415300000|2021-03-22 12:15:00|3379.8|3374.8|3377.8|3373.3|3379.8|3375.3|3377.3|3372.8|0
1616415600000|2021-03-22 12:20:00|3377.3|3373.8|3377.8|3373.3|3378.3|3373.8|3376.8|3372.3|0
1616415900000|2021-03-22 12:25:00|3378.3|3374.3|3379.3|3374.8|3379.8|3375.3|3377.8|3373.3|0
1616416200000|2021-03-22 12:30:00|3378.8|3375.3|3378.8|3374.8|3379.3|3375.3|3378.3|3373.8|0
1616416500000|2021-03-22 12:35:00|3379.3|3374.3|3379.8|3375.8|3380.3|3375.8|3379.3|3374.3|0
1616416800000|2021-03-22 12:40:00|3379.3|3375.3|3382.3|3378.3|3382.3|3378.3|3378.8|3374.8|0
1616417100000|2021-03-22 12:45:00|3381.8|3377.8|3382.8|3378.8|3384.3|3380.3|3381.8|3377.3|0
1616417400000|2021-03-22 12:50:00|3382.3|3378.3|3383.3|3379.3|3383.3|3379.3|3381.8|3377.8|0
1616417700000|2021-03-22 12:55:00|3382.8|3378.8|3384.3|3378.8|3384.3|3378.8|3382.8|3378.3|0
1616418000000|2021-03-22 13:00:00|3383.8|3378.3|3382.3|3377.8|3384.3|3378.3|3381.3|3377.3|0
1616418300000|2021-03-22 13:05:00|3382.8|3378.3|3382.8|3378.8|3382.8|3378.8|3382.8|3378.3|0
1616418600000|2021-03-22 13:10:00|3383.3|3377.9|3380.4|3376.4|3383.3|3377.9|3379.9|3375.4|0
1616418900000|2021-03-22 13:15:00|3379.4|3375.9|3381.9|3377.4|3381.9|3377.9|3378.9|3374.9|0
1616419200000|2021-03-22 13:20:00|3382.4|3377.9|3381.4|3376.9|3382.9|3378.4|3381.4|3376.9|0
1616419500000|2021-03-22 13:25:00|3380.4|3376.4|3379.9|3375.9|3381.4|3377.4|3379.4|3375.4|0
1616419800000|2021-03-22 13:30:00|3380.4|3376.4|3390.4|3383.9|3390.9|3383.9|3379.9|3376.4|1
1616420100000|2021-03-22 13:35:00|3390.9|3384.4|3392.4|3388.4|3392.4|3388.4|3388.9|3384.4|0
1616420400000|2021-03-22 13:40:00|3392.9|3387.9|3394.4|3390.4|3394.4|3390.4|3391.9|3387.9|0
1616420700000|2021-03-22 13:45:00|3394.9|3390.9|3395.4|3391.4|3396.4|3391.9|3393.9|3389.9|0
1616421000000|2021-03-22 13:50:00|3395.9|3390.9|3398.9|3395.4|3398.9|3395.4|3394.4|3390.4|0
1616421300000|2021-03-22 13:55:00|3399.9|3395.9|3400.9|3390.9|3401.4|3396.4|3397.9|3390.4|7
1616421600000|2021-03-22 14:00:00|3401.4|3391.9|3397.4|3392.9|3401.9|3392.9|3395.9|3391.4|0
1616421900000|2021-03-22 14:05:00|3397.9|3393.4|3397.4|3393.4|3398.9|3394.4|3395.9|3391.9|2
1616422200000|2021-03-22 14:10:00|3397.9|3393.9|3399.9|3395.9|3400.4|3395.9|3397.4|3392.9|0
1616422500000|2021-03-22 14:15:00|3400.4|3396.4|3401.4|3396.9|3402.4|3398.4|3397.4|3393.4|0
1616422800000|2021-03-22 14:20:00|3401.9|3397.4|3399.4|3394.9|3401.9|3397.9|3398.9|3394.9|0
1616423100000|2021-03-22 14:25:00|3399.9|3395.4|3400.9|3396.4|3401.9|3397.9|3398.4|3394.4|0
1616423400000|2021-03-22 14:30:00|3401.4|3396.9|3400.9|3396.9|3401.4|3397.4|3398.4|3394.4|0
1616423700000|2021-03-22 14:35:00|3401.4|3396.4|3398.9|3394.9|3401.4|3396.9|3397.9|3393.9|0
1616424000000|2021-03-22 14:40:00|3399.4|3394.4|3399.9|3395.9|3400.4|3395.9|3397.4|3393.4|0
1616424300000|2021-03-22 14:45:00|3400.4|3396.4|3400.4|3396.4|3403.4|3399.4|3400.4|3395.9|0
1616424600000|2021-03-22 14:50:00|3400.9|3396.9|3401.4|3397.4|3402.4|3398.4|3400.9|3396.9|0
1616424900000|2021-03-22 14:55:00|3400.9|3396.9|3399.9|3395.9|3401.4|3397.9|3398.9|3394.9|0
1616425200000|2021-03-22 15:00:00|3399.4|3395.4|3396.4|3392.4|3399.9|3395.9|3395.9|3391.9|0
1616425500000|2021-03-22 15:05:00|3396.9|3391.9|3399.4|3395.4|3399.4|3395.4|3396.4|3391.9|1
1616425800000|2021-03-22 15:10:00|3399.9|3394.9|3395.9|3391.9|3399.9|3395.4|3394.9|3390.9|0
1616426100000|2021-03-22 15:15:00|3395.4|3391.4|3394.4|3390.4|3397.4|3393.4|3394.4|3390.4|0
1616426400000|2021-03-22 15:20:00|3394.9|3390.9|3397.4|3393.4|3397.4|3393.4|3394.9|3390.9|1
1616426700000|2021-03-22 15:25:00|3397.9|3393.9|3398.4|3394.4|3399.9|3395.9|3397.9|3393.9|0
1616427000000|2021-03-22 15:30:00|3398.9|3394.9|3399.4|3394.9|3399.9|3395.4|3398.4|3394.9|0
1616427300000|2021-03-22 15:35:00|3398.4|3395.4|3398.9|3394.4|3399.4|3395.4|3397.4|3393.4|0
1616427600000|2021-03-22 15:40:00|3399.4|3394.9|3398.9|3394.4|3400.4|3395.9|3398.4|3394.4|0
1616427900000|2021-03-22 15:45:00|3399.4|3394.9|3402.9|3398.9|3402.9|3398.9|3398.9|3394.4|0
1616428200000|2021-03-22 15:50:00|3402.4|3398.4|3403.4|3399.4|3403.4|3399.4|3401.9|3397.9|1
1616428500000|2021-03-22 15:55:00|3403.9|3398.9|3402.9|3398.9|3405.4|3400.9|3402.9|3398.9|0
1616428800000|2021-03-22 16:00:00|3403.4|3399.4|3402.4|3398.4|3403.4|3399.4|3402.4|3398.4|0
1616429100000|2021-03-22 16:05:00|3402.9|3398.9|3405.4|3401.4|3405.4|3401.4|3402.9|3398.9|0
1616429400000|2021-03-22 16:10:00|3405.9|3401.9|3407.4|3403.4|3407.9|3403.4|3405.9|3401.4|0
1616429700000|2021-03-22 16:15:00|3407.9|3403.9|3406.9|3401.9|3407.9|3403.9|3405.9|3401.9|0
1616430000000|2021-03-22 16:20:00|3406.4|3402.4|3406.9|3402.9|3407.9|3403.9|3406.4|3402.4|0
1616430300000|2021-03-22 16:25:00|3407.4|3403.4|3412.4|3393.4|3429.9|3404.9|3406.4|3377.9|2
1616430600000|2021-03-22 16:30:00|3411.9|3393.9|3410.9|3398.9|3411.9|3400.4|3410.4|3393.9|0
1616430900000|2021-03-22 16:35:00|3415.9|3399.4|3434.9|3395.9|3434.9|3399.4|3412.9|3393.9|0
1616431200000|2021-03-22 16:40:00|3434.4|3367.4|3433.4|3390.4|3443.9|3390.4|3433.4|3367.4|0
1616431500000|2021-03-22 16:45:00|3432.9|3367.4|3432.9|3390.9|3432.9|3390.9|3432.9|3367.4|0
1616432100000|2021-03-22 16:55:00|3432.4|3356.4|3432.4|3391.4|3432.4|3391.4|3432.4|3356.4|0
1616432400000|2021-03-22 17:00:00|3443.9|3391.9|3431.4|3392.4|3443.9|3392.4|3431.4|3384.4|0
1616433000000|2021-03-22 17:10:00|3443.9|3392.9|3429.9|3393.9|3443.9|3393.9|3429.9|3348.4|0
1616433600000|2021-03-22 17:20:00|3437.4|3394.4|3429.4|3394.4|3437.4|3394.4|3429.4|3394.4|0
1616433900000|2021-03-22 17:25:00|3428.9|3386.9|3429.9|3404.9|3429.9|3410.9|3428.9|3386.9|0
1616434200000|2021-03-22 17:30:00|3436.9||3428.9||3436.9||3428.9||0
1616434800000|2021-03-22 17:40:00|3436.4||3428.4||3436.4||3428.4||0
1616436000000|2021-03-22 18:00:00|3435.9||3434.9||3435.9||3434.9||0
1616436300000|2021-03-22 18:05:00|3441.9||3433.9||3443.9||3433.9||0
1616436600000|2021-03-22 18:10:00|3441.4||3433.4||3441.4||3433.4||0
1616437200000|2021-03-22 18:20:00|3443.9||3432.9||3443.9||3432.9||0
1616437500000|2021-03-22 18:25:00|3440.4||3431.9||3440.4||3431.9||0
1616437800000|2021-03-22 18:30:00|3443.9||3430.4||3443.9||3430.4||0
1616438100000|2021-03-22 18:35:00|3443.9||3431.4||3443.9||3431.4||0
1616438700000|2021-03-22 18:45:00|3443.9||3430.9||3443.9||3430.9||0
1616439000000|2021-03-22 18:50:00|3438.4||3436.9||3443.9||3430.4||0
1616439300000|2021-03-22 18:55:00|3443.9||3436.4||3443.9||3436.4||0
1616439600000|2021-03-22 19:00:00|3443.9||3435.9||3443.9||3435.9||0
1616440500000|2021-03-22 19:15:00|3443.4||3435.4||3443.4||3435.4||0
1616440800000|2021-03-22 19:20:00|3442.9||3434.9||3442.9||3434.9||0
1616441100000|2021-03-22 19:25:00|3443.9||3434.4||3443.9||3434.4||0
1616441400000|2021-03-22 19:30:00|3441.9||3433.9||3441.9||3433.9||0
1616441700000|2021-03-22 19:35:00|3441.4||3432.9||3443.9||3432.9||0
1616442000000|2021-03-22 19:40:00|3443.9||3431.9||3443.9||3431.9||0
1616442300000|2021-03-22 19:45:00|3443.9||3431.4||3443.9||3431.4||0
1616442600000|2021-03-22 19:50:00|3443.9||3430.9||3443.9||3430.9||0
1616442900000|2021-03-22 19:55:00|3443.9||3429.4||3443.9||3429.4||0
1616443500000|2021-03-22 20:05:00|3436.9||3443.9||3443.9||3436.9||0
1616446200000|2021-03-22 20:50:00|3459.4|3348.4|3459.4|3348.4|3459.4|3348.4|3459.4|3348.4|2
1616446500000|2021-03-22 20:55:00|3461.4|3357.9|3552.4|3347.9|3552.4|3357.9|3459.4|3347.9|0
1616482800000|2021-03-23 07:00:00|3419.9|3367.4|3419.9|3367.9|3419.9|3368.4|3419.4|3367.4|0
1616486100000|2021-03-23 07:55:00|3428.4|3368.4|3419.9|3402.9|3428.4|3402.9|3419.9|3367.9|0
1616486400000|2021-03-23 08:00:00|3419.4|3383.4|3406.4|3401.9|3434.4|3402.4|3405.4|3371.9|2
1616486700000|2021-03-23 08:05:00|3406.9|3402.4|3393.4|3388.9|3417.9|3402.4|3391.9|3376.9|0
1616487000000|2021-03-23 08:10:00|3392.9|3388.4|3401.4|3396.9|3401.4|3396.9|3392.9|3388.4|0
1616487300000|2021-03-23 08:15:00|3400.9|3396.4|3394.9|3390.4|3405.4|3398.9|3394.9|3389.4|0
1616487600000|2021-03-23 08:20:00|3394.4|3389.9|3400.4|3395.9|3400.9|3396.4|3392.9|3388.4|0
1616487900000|2021-03-23 08:25:00|3400.9|3396.4|3404.9|3400.4|3404.9|3400.4|3399.9|3395.9|0
1616488200000|2021-03-23 08:30:00|3404.4|3399.9|3401.9|3397.4|3407.4|3402.9|3400.4|3395.4|0
1616488500000|2021-03-23 08:35:00|3402.4|3397.9|3401.9|3397.4|3403.9|3399.4|3400.4|3395.9|0
1616488800000|2021-03-23 08:40:00|3402.4|3397.9|3401.9|3397.4|3405.4|3400.4|3401.9|3397.4|0
1616489100000|2021-03-23 08:45:00|3401.4|3396.9|3395.4|3390.9|3401.4|3396.9|3395.4|3390.9|0
1616489400000|2021-03-23 08:50:00|3395.9|3391.4|3396.4|3391.9|3396.4|3391.9|3394.4|3389.9|0
1616489700000|2021-03-23 08:55:00|3396.9|3392.4|3401.4|3396.9|3401.4|3396.9|3396.9|3392.4|0
1616490000000|2021-03-23 09:00:00|3400.9|3396.4|3405.9|3401.9|3405.9|3401.9|3399.9|3395.9|0
1616490300000|2021-03-23 09:05:00|3405.4|3401.4|3403.9|3399.9|3405.9|3401.9|3403.4|3398.9|0
1616490600000|2021-03-23 09:10:00|3404.4|3400.4|3402.9|3398.4|3405.4|3401.4|3401.4|3397.4|0
1616490900000|2021-03-23 09:15:00|3402.4|3398.9|3397.4|3393.4|3405.9|3398.9|3397.4|3392.9|0
1616491200000|2021-03-23 09:20:00|3397.9|3392.9|3396.9|3392.9|3398.4|3393.9|3395.9|3391.9|3
1616491500000|2021-03-23 09:25:00|3397.4|3392.4|3396.9|3392.4|3398.4|3394.4|3396.9|3392.4|0
1616491800000|2021-03-23 09:30:00|3397.4|3392.9|3395.9|3391.9|3397.9|3393.9|3395.4|3391.4|0
1616492100000|2021-03-23 09:35:00|3395.4|3391.4|3394.9|3390.9|3397.4|3393.4|3394.4|3390.4|0
1616492400000|2021-03-23 09:40:00|3395.4|3391.4|3397.4|3392.9|3398.4|3393.9|3395.4|3391.4|3
1616492700000|2021-03-23 09:45:00|3396.9|3393.4|3397.4|3393.4|3399.4|3394.9|3396.9|3392.4|0
1616493000000|2021-03-23 09:50:00|3397.9|3393.9|3398.4|3394.4|3398.9|3394.4|3397.4|3393.4|0
1616493300000|2021-03-23 09:55:00|3398.9|3394.9|3401.9|3397.4|3402.4|3397.9|3398.9|3394.9|0
1616493600000|2021-03-23 10:00:00|3400.9|3397.9|3400.4|3396.4|3401.4|3397.9|3398.9|3394.9|0
1616493900000|2021-03-23 10:05:00|3400.9|3396.9|3402.4|3398.4|3402.9|3398.9|3400.4|3396.4|0
1616494200000|2021-03-23 10:10:00|3402.9|3398.9|3401.9|3397.9|3404.4|3399.9|3401.9|3397.9|0
1616494500000|2021-03-23 10:15:00|3402.4|3397.4|3402.9|3398.9|3404.4|3399.9|3401.9|3397.4|0
1616494800000|2021-03-23 10:20:00|3402.4|3398.4|3401.9|3397.4|3402.9|3398.9|3401.4|3397.4|0
1616495100000|2021-03-23 10:25:00|3401.4|3397.9|3404.4|3397.4|3416.4|3397.9|3399.4|3385.9|0
1616495400000|2021-03-23 10:30:00|3403.9|3397.9|3403.9|3399.9|3404.9|3400.9|3403.9|3397.4|0
1616495700000|2021-03-23 10:35:00|3404.4|3400.4|3405.9|3402.4|3406.9|3402.9|3404.4|3399.9|0
1616496000000|2021-03-23 10:40:00|3406.4|3401.9|3407.4|3403.4|3407.9|3403.4|3405.9|3401.9|0
1616496300000|2021-03-23 10:45:00|3407.9|3403.9|3409.9|3405.9|3410.4|3405.9|3407.4|3403.4|0
1616496600000|2021-03-23 10:50:00|3410.4|3406.4|3410.9|3406.4|3411.9|3407.9|3410.4|3406.4|0
1616496900000|2021-03-23 10:55:00|3411.4|3406.9|3413.9|3409.9|3414.4|3410.4|3411.4|3406.4|1
1616497200000|2021-03-23 11:00:00|3414.4|3410.4|3418.4|3413.9|3418.4|3413.9|3414.4|3409.9|3
1616497500000|2021-03-23 11:05:00|3417.9|3414.4|3417.9|3413.9|3420.9|3416.9|3416.9|3412.9|0
1616497800000|2021-03-23 11:10:00|3418.4|3413.4|3418.9|3414.4|3419.9|3415.9|3418.4|3413.4|0
1616498100000|2021-03-23 11:15:00|3419.4|3415.4|3421.9|3415.4|3422.4|3417.9|3419.4|3411.4|1
1616498400000|2021-03-23 11:20:00|3421.4|3415.9|3421.9|3417.4|3422.9|3418.4|3421.4|3415.4|0
1616498700000|2021-03-23 11:25:00|3422.4|3417.9|3424.9|3420.4|3424.9|3420.4|3421.9|3417.4|0
1616499000000|2021-03-23 11:30:00|3425.4|3421.4|3423.9|3419.9|3426.4|3422.4|3423.9|3419.9|2
1616499300000|2021-03-23 11:35:00|3424.4|3419.4|3426.9|3422.9|3426.9|3422.9|3423.9|3419.4|4
1616499600000|2021-03-23 11:40:00|3426.4|3422.4|3424.9|3420.4|3426.4|3422.4|3424.4|3419.9|0
1616499900000|2021-03-23 11:45:00|3425.4|3421.4|3427.4|3422.9|3427.9|3423.9|3425.4|3420.9|0
1616500200000|2021-03-23 11:50:00|3426.9|3422.4|3424.9|3420.9|3426.9|3422.4|3424.9|3420.4|8
1616500500000|2021-03-23 11:55:00|3424.4|3420.4|3425.9|3419.9|3426.4|3420.4|3423.9|3419.9|0
1616500800000|2021-03-23 12:00:00|3435.4|3419.4|3424.9|3421.4|3435.4|3423.9|3424.9|3398.9|0
1616501100000|2021-03-23 12:05:00|3425.4|3420.9|3424.9|3421.4|3426.4|3422.9|3424.9|3420.4|0
1616501400000|2021-03-23 12:10:00|3424.4|3420.9|3426.9|3422.9|3426.9|3422.9|3424.4|3420.4|0
1616501700000|2021-03-23 12:15:00|3427.4|3423.4|3427.4|3423.9|3429.4|3425.4|3426.9|3423.4|0
1616502000000|2021-03-23 12:20:00|3426.9|3423.4|3426.4|3422.9|3428.4|3424.4|3426.4|3422.9|0
1616502300000|2021-03-23 12:25:00|3426.9|3423.4|3424.9|3421.4|3427.4|3423.9|3424.9|3421.4|0
1616502600000|2021-03-23 12:30:00|3425.4|3420.9|3424.9|3421.4|3425.4|3421.4|3423.9|3420.4|0
1616502900000|2021-03-23 12:35:00|3424.4|3420.9|3418.9|3415.4|3424.4|3420.9|3418.4|3414.9|0
1616503200000|2021-03-23 12:40:00|3419.4|3415.9|3419.9|3415.9|3420.9|3417.4|3419.4|3415.9|1
1616503500000|2021-03-23 12:45:00|3419.4|3416.4|3419.9|3415.9|3420.4|3416.4|3418.4|3414.9|0
1616503800000|2021-03-23 12:50:00|3420.4|3416.4|3423.9|3420.4|3423.9|3420.4|3420.4|3415.9|0
1616504100000|2021-03-23 12:55:00|3424.4|3419.9|3424.9|3421.4|3424.9|3421.4|3422.9|3419.4|1
1616504400000|2021-03-23 13:00:00|3425.4|3421.9|3425.9|3421.9|3426.9|3423.4|3425.4|3421.4|0
1616504700000|2021-03-23 13:05:00|3425.4|3421.4|3426.9|3422.9|3427.4|3423.9|3423.9|3419.9|0
1616505000000|2021-03-23 13:10:00|3427.4|3422.4|3429.4|3425.9|3429.9|3425.9|3427.4|3422.4|0
1616505300000|2021-03-23 13:15:00|3428.9|3425.4|3427.9|3424.4|3429.9|3425.9|3427.9|3424.4|0
1616505600000|2021-03-23 13:20:00|3428.4|3424.9|3428.4|3424.4|3428.9|3425.4|3426.9|3422.9|0
1616505900000|2021-03-23 13:25:00|3427.9|3423.9|3430.4|3426.4|3430.4|3426.4|3427.4|3423.4|0
1616506200000|2021-03-23 13:30:00|3430.9|3427.4|3428.9|3424.9|3434.4|3430.4|3427.4|3423.4|0
1616506500000|2021-03-23 13:35:00|3428.4|3424.4|3428.9|3425.4|3430.4|3426.4|3426.9|3422.9|2
1616506800000|2021-03-23 13:40:00|3429.4|3424.9|3425.4|3421.9|3429.9|3425.9|3425.4|3421.4|0
1616507100000|2021-03-23 13:45:00|3425.9|3421.4|3425.9|3421.9|3428.4|3423.9|3424.4|3420.9|0
1616507400000|2021-03-23 13:50:00|3425.4|3422.4|3424.4|3420.4|3425.9|3422.4|3423.9|3420.4|0
1616507700000|2021-03-23 13:55:00|3423.9|3421.4|3431.9|3421.4|3431.9|3423.9|3423.4|3419.4|0
1616508000000|2021-03-23 14:00:00|3431.4|3421.9|3426.4|3422.4|3431.9|3426.4|3425.9|3421.4|0
1616508300000|2021-03-23 14:05:00|3426.9|3421.9|3429.4|3424.9|3429.4|3424.9|3424.9|3420.9|0
1616508600000|2021-03-23 14:10:00|3428.9|3425.4|3427.9|3424.4|3429.9|3426.4|3427.4|3423.9|0
1616508900000|2021-03-23 14:15:00|3428.4|3424.9|3428.9|3424.9|3430.4|3426.4|3427.9|3424.9|0
1616509200000|2021-03-23 14:20:00|3429.4|3424.4|3429.9|3425.9|3429.9|3425.9|3426.4|3422.9|0
1616509500000|2021-03-23 14:25:00|3430.4|3426.4|3429.4|3425.4|3430.9|3426.9|3428.4|3424.4|0
1616509800000|2021-03-23 14:30:00|3428.9|3426.4|3427.4|3423.4|3430.9|3427.4|3427.4|3422.9|0
1616510100000|2021-03-23 14:35:00|3426.9|3422.9|3425.9|3422.4|3429.4|3425.4|3425.9|3421.9|0
1616510400000|2021-03-23 14:40:00|3426.4|3421.9|3425.4|3421.4|3427.9|3424.4|3425.4|3421.4|0
1616510700000|2021-03-23 14:45:00|3425.9|3421.9|3426.4|3422.9|3427.9|3423.9|3425.9|3421.4|0
1616511000000|2021-03-23 14:50:00|3425.9|3422.4|3430.4|3425.9|3430.4|3426.9|3425.9|3421.9|0
1616511300000|2021-03-23 14:55:00|3430.9|3426.4|3433.9|3429.9|3434.4|3429.9|3430.9|3426.4|0
1616511600000|2021-03-23 15:00:00|3434.4|3430.4|3436.4|3432.9|3436.9|3432.9|3434.4|3430.4|0
1616511900000|2021-03-23 15:05:00|3436.9|3432.4|3439.4|3435.9|3440.4|3436.9|3436.9|3432.4|11
1616512200000|2021-03-23 15:10:00|3438.9|3435.4|3435.4|3431.4|3439.4|3435.4|3435.4|3431.4|6
1616512500000|2021-03-23 15:15:00|3435.9|3431.9|3436.9|3432.9|3437.9|3433.9|3434.9|3430.9|3
1616512800000|2021-03-23 15:20:00|3437.4|3433.4|3434.4|3430.4|3437.4|3433.4|3434.4|3430.4|0
1616513100000|2021-03-23 15:25:00|3434.9|3430.9|3435.9|3432.4|3436.4|3432.4|3434.9|3430.4|0
1616513400000|2021-03-23 15:30:00|3436.4|3432.9|3437.4|3432.9|3438.9|3434.9|3436.4|3432.9|0
1616513700000|2021-03-23 15:35:00|3436.9|3433.4|3430.9|3426.9|3436.9|3433.4|3430.9|3426.9|0
1616514000000|2021-03-23 15:40:00|3431.4|3427.4|3431.9|3427.9|3432.4|3428.4|3429.9|3425.9|0
1616514300000|2021-03-23 15:45:00|3431.4|3427.4|3429.4|3425.4|3431.4|3427.9|3427.9|3423.9|0
1616514600000|2021-03-23 15:50:00|3428.9|3425.9|3428.4|3424.9|3428.9|3425.9|3428.4|3424.4|0
1616514900000|2021-03-23 15:55:00|3427.9|3424.4|3427.4|3423.4|3427.9|3424.9|3426.9|3422.9|0
1616515200000|2021-03-23 16:00:00|3426.9|3422.9|3427.4|3423.4|3428.9|3423.4|3426.9|3422.9|0
1616515500000|2021-03-23 16:05:00|3426.9|3422.9|3426.4|3422.4|3426.9|3422.9|3424.4|3420.4|0
1616515800000|2021-03-23 16:10:00|3426.9|3422.9|3423.4|3419.4|3426.9|3423.4|3423.4|3419.4|4
1616516100000|2021-03-23 16:15:00|3423.9|3419.9|3425.4|3421.4|3425.9|3421.9|3423.4|3419.4|0
1616516400000|2021-03-23 16:20:00|3424.9|3420.9|3425.4|3421.4|3426.4|3422.4|3424.9|3420.4|1
1616516700000|2021-03-23 16:25:00|3424.9|3420.9|3434.9|3408.9|3443.4|3421.4|3422.9|3397.4|0
1616517000000|2021-03-23 16:30:00|3433.9|3409.4|3427.4|3404.4|3439.9|3412.9|3426.9|3401.4|0
1616517300000|2021-03-23 16:35:00|3427.9|3405.4|3433.4|3404.9|3438.4|3407.9|3427.9|3399.9|0
1616517600000|2021-03-23 16:40:00|3438.9|3397.4|3439.9|3406.4|3443.4|3406.4|3438.9|3397.4|0
1616517900000|2021-03-23 16:45:00|3443.4|3406.9|3440.9|3406.9|3443.4|3406.9|3440.9|3406.9|0
1616518800000|2021-03-23 17:00:00|3443.4||3443.4||3443.4||3443.4||0
1616519100000|2021-03-23 17:05:00||3381.9||3409.4||3409.4||3381.9|0
1616520000000|2021-03-23 17:20:00||3371.4||3409.9||3409.9||3371.4|0
1616520900000|2021-03-23 17:35:00||3410.4||3403.9||3410.4||3368.4|0
1616521200000|2021-03-23 17:40:00||3396.9||3404.9||3404.9||3396.9|0
1616522100000|2021-03-23 17:55:00||3365.4||3405.4||3405.4||3365.4|0
1616522400000|2021-03-23 18:00:00||3397.9||3398.9||3398.9||3397.9|0
1616522700000|2021-03-23 18:05:00||3391.9||3399.9||3399.9||3391.9|0
1616523300000|2021-03-23 18:15:00||3362.9||3400.4||3400.4||3362.9|0
1616523600000|2021-03-23 18:20:00||3362.9||3400.9||3400.9||3362.9|0
1616523900000|2021-03-23 18:25:00||3393.4||3401.4||3401.4||3393.4|0
1616524200000|2021-03-23 18:30:00||3362.9||3402.4||3402.4||3362.9|0
1616524500000|2021-03-23 18:35:00||3362.9||3403.4||3403.4||3361.4|0
1616524800000|2021-03-23 18:40:00||3361.4||3397.4||3403.9||3359.4|0
1616525100000|2021-03-23 18:45:00||3389.9||3398.4||3398.4||3359.4|0
1616525700000|2021-03-23 18:55:00||3359.4||3398.9||3398.9||3359.4|0
1616526000000|2021-03-23 19:00:00||3391.4||3391.9||3397.4||3356.4|0
1616526300000|2021-03-23 19:05:00||3384.4||3393.9||3393.9||3356.4|0
1616526900000|2021-03-23 19:15:00||3386.4||3394.9||3394.9||3347.4|0
1616527200000|2021-03-23 19:20:00||3387.4||3393.9||3393.9||3387.4|0
1616527500000|2021-03-23 19:25:00||3386.9||3392.9||3392.9||3347.4|0
1616527800000|2021-03-23 19:30:00||3393.4||3393.9||3393.9||3393.4|0
1616528100000|2021-03-23 19:35:00||3347.4||3392.9||3392.9||3347.4|0
1616528400000|2021-03-23 19:40:00||3385.9||3392.9||3392.9||3347.4|0
1616528700000|2021-03-23 19:45:00||3385.9||3388.9||3393.4||3347.4|0
1616529000000|2021-03-23 19:50:00||3347.4||3389.4||3389.4||3347.4|0
1616529300000|2021-03-23 19:55:00||3347.4||3389.9||3389.9||3347.4|0
1616529600000|2021-03-23 20:00:00||3382.4||3347.4||3382.4||3347.4|0
1616532900000|2021-03-23 20:55:00|3443.9|3356.4|3443.9|3346.9|3443.9|3356.4|3443.9|3346.9|0
1616569200000|2021-03-24 07:00:00|3429.4|3375.4|3444.4|3347.4|3444.9|3375.4|3429.4|3346.9|0
1616569500000|2021-03-24 07:05:00||3372.9||3372.9||3372.9||3372.9|0
1616569800000|2021-03-24 07:10:00|3419.9|3374.9|3419.9|3374.9|3419.9|3374.9|3419.9|3374.9|0
1616570700000|2021-03-24 07:25:00||3375.4||3375.4||3375.4||3375.4|0
1616572500000|2021-03-24 07:55:00||3375.9||3380.9||3381.9||3375.9|0
1616572800000|2021-03-24 08:00:00|3419.4|3385.9|3404.4|3399.9|3419.9|3403.4|3402.4|3375.9|0
1616573100000|2021-03-24 08:05:00|3403.9|3399.4|3411.4|3406.9|3414.4|3409.9|3398.9|3394.9|0
1616573400000|2021-03-24 08:10:00|3411.9|3407.4|3410.4|3406.4|3415.4|3411.4|3409.9|3405.9|0
1616573700000|2021-03-24 08:15:00|3410.9|3406.9|3417.9|3413.9|3434.4|3415.4|3410.9|3393.4|0
1616574000000|2021-03-24 08:20:00|3418.4|3414.4|3417.4|3413.4|3419.4|3415.4|3415.4|3411.4|0
1616574300000|2021-03-24 08:25:00|3416.9|3412.9|3417.4|3413.4|3421.9|3417.4|3416.4|3412.4|0
1616574600000|2021-03-24 08:30:00|3417.9|3413.9|3418.4|3413.9|3419.9|3415.9|3416.9|3412.9|0
1616574900000|2021-03-24 08:35:00|3417.9|3413.4|3414.9|3410.9|3422.4|3413.9|3414.9|3403.4|0
1616575200000|2021-03-24 08:40:00|3415.4|3411.4|3420.9|3416.4|3420.9|3416.4|3413.9|3409.9|0
1616575500000|2021-03-24 08:45:00|3421.4|3416.9|3422.4|3418.4|3423.4|3419.4|3420.9|3416.9|5
1616575800000|2021-03-24 08:50:00|3422.9|3418.9|3427.4|3423.4|3429.4|3423.4|3422.9|3408.9|0
1616576100000|2021-03-24 08:55:00|3427.9|3423.9|3428.4|3424.4|3431.4|3427.4|3427.9|3423.9|0
1616576400000|2021-03-24 09:00:00|3428.9|3424.9|3429.4|3425.9|3431.4|3427.4|3428.9|3424.4|0
1616576700000|2021-03-24 09:05:00|3429.9|3426.9|3425.9|3421.9|3432.9|3429.4|3425.9|3421.9|0
1616577000000|2021-03-24 09:10:00|3426.4|3422.4|3427.4|3423.4|3428.4|3424.4|3425.4|3421.4|0
1616577300000|2021-03-24 09:15:00|3426.9|3422.9|3420.4|3415.9|3426.9|3423.4|3420.4|3415.9|0
1616577600000|2021-03-24 09:20:00|3419.9|3415.4|3416.9|3412.9|3419.9|3415.9|3414.9|3411.4|0
1616577900000|2021-03-24 09:25:00|3416.4|3412.4|3414.4|3410.4|3416.9|3413.4|3414.4|3410.4|0
1616578200000|2021-03-24 09:30:00|3414.9|3409.9|3413.9|3409.9|3415.9|3411.9|3413.4|3409.4|0
1616578500000|2021-03-24 09:35:00|3414.4|3409.4|3414.4|3410.4|3414.4|3410.4|3413.4|3409.4|0
1616578800000|2021-03-24 09:40:00|3414.9|3410.9|3414.9|3410.9|3414.9|3410.9|3412.9|3408.9|0
1616579100000|2021-03-24 09:45:00|3414.4|3410.4|3412.9|3408.9|3414.4|3410.4|3412.9|3408.9|0
1616579400000|2021-03-24 09:50:00|3412.4|3408.4|3410.4|3406.4|3413.9|3409.9|3410.4|3406.4|0
1616579700000|2021-03-24 09:55:00|3410.9|3406.9|3407.4|3403.4|3411.9|3407.9|3406.9|3402.9|0
1616580000000|2021-03-24 10:00:00|3406.9|3402.9|3405.9|3401.9|3407.4|3403.4|3405.9|3401.9|0
1616580300000|2021-03-24 10:05:00|3405.4|3402.4|3406.9|3402.9|3406.9|3402.9|3403.9|3399.9|0
1616580600000|2021-03-24 10:10:00|3406.4|3402.4|3404.9|3401.4|3406.4|3402.4|3403.9|3399.9|9
1616580900000|2021-03-24 10:15:00|3404.4|3400.9|3402.4|3399.4|3405.4|3400.9|3401.4|3397.4|21
1616581200000|2021-03-24 10:20:00|3401.9|3398.4|3397.4|3393.4|3401.9|3398.4|3397.4|3393.4|9
1616581500000|2021-03-24 10:25:00|3397.9|3393.9|3400.4|3395.9|3400.4|3395.9|3396.9|3393.9|13
1616581800000|2021-03-24 10:30:00|3399.9|3396.4|3402.9|3398.4|3402.9|3398.9|3399.9|3395.9|0
1616582100000|2021-03-24 10:35:00|3402.4|3398.9|3400.9|3396.4|3402.9|3398.9|3400.9|3396.4|0
1616582400000|2021-03-24 10:40:00|3400.4|3396.9|3397.9|3393.9|3400.9|3396.9|3397.9|3393.9|0
1616582700000|2021-03-24 10:45:00|3397.4|3393.4|3398.4|3394.4|3398.9|3394.9|3397.4|3392.9|0
1616583000000|2021-03-24 10:50:00|3397.9|3393.9|3396.9|3392.9|3397.9|3393.9|3396.4|3392.4|0
1616583300000|2021-03-24 10:55:00|3396.4|3392.4|3396.9|3392.9|3396.9|3392.9|3395.4|3390.9|3
1616583600000|2021-03-24 11:00:00|3397.4|3392.4|3396.9|3392.9|3398.4|3394.4|3396.4|3392.4|0
1616583900000|2021-03-24 11:05:00|3396.4|3392.4|3399.9|3395.9|3399.9|3395.9|3396.4|3392.4|0
1616584200000|2021-03-24 11:10:00|3400.4|3396.4|3399.4|3395.4|3400.9|3396.9|3399.4|3395.4|0
1616584500000|2021-03-24 11:15:00|3399.9|3395.9|3401.4|3397.4|3401.9|3397.4|3399.9|3395.9|0
1616584800000|2021-03-24 11:20:00|3400.9|3397.9|3401.9|3398.4|3402.4|3398.4|3400.9|3397.9|0
1616585100000|2021-03-24 11:25:00|3402.4|3398.9|3402.4|3398.9|3402.9|3398.9|3401.9|3398.9|0
1616585400000|2021-03-24 11:30:00|3402.9|3397.4|3400.9|3396.9|3402.9|3397.9|3400.9|3396.9|1
1616585700000|2021-03-24 11:35:00|3400.4|3396.4|3400.9|3396.4|3401.4|3397.4|3399.4|3395.4|0
1616586000000|2021-03-24 11:40:00|3400.4|3396.9|3403.4|3399.4|3403.4|3399.4|3400.4|3396.9|0
1616586300000|2021-03-24 11:45:00|3403.9|3399.9|3402.4|3398.4|3403.9|3399.9|3400.9|3398.4|5
1616586600000|2021-03-24 11:50:00|3401.9|3397.9|3401.9|3397.9|3402.9|3398.9|3401.9|3397.9|0
1616586900000|2021-03-24 11:55:00|3402.4|3398.4|3403.4|3399.4|3404.9|3399.9|3402.4|3398.4|0
1616587200000|2021-03-24 12:00:00|3420.4|3389.9|3402.9|3398.9|3420.4|3399.9|3402.4|3389.9|0
1616587500000|2021-03-24 12:05:00|3403.4|3399.4|3403.4|3399.4|3403.9|3399.9|3402.4|3398.4|0
1616587800000|2021-03-24 12:10:00|3403.9|3399.9|3404.9|3400.4|3404.9|3400.9|3403.9|3399.9|0
1616588100000|2021-03-24 12:15:00|3405.4|3400.9|3403.4|3399.4|3405.9|3401.9|3403.4|3399.4|0
1616588400000|2021-03-24 12:20:00|3402.9|3398.9|3401.9|3397.9|3402.9|3398.9|3401.9|3397.4|0
1616588700000|2021-03-24 12:25:00|3402.4|3398.4|3402.9|3395.9|3402.9|3398.4|3401.9|3395.4|0
1616589000000|2021-03-24 12:30:00|3403.4|3395.4|3401.4|3397.4|3403.4|3398.9|3401.4|3395.4|0
1616589300000|2021-03-24 12:35:00|3401.9|3397.9|3400.9|3398.4|3402.9|3398.9|3400.9|3397.4|0
1616589600000|2021-03-24 12:40:00|3402.4|3397.9|3403.9|3400.4|3403.9|3400.4|3401.9|3397.9|30
1616589900000|2021-03-24 12:45:00|3404.4|3400.9|3405.4|3399.9|3405.4|3401.4|3403.4|3399.4|0
1616590200000|2021-03-24 12:50:00|3404.9|3400.4|3407.9|3404.4|3407.9|3404.4|3404.4|3400.4|0
1616590500000|2021-03-24 12:55:00|3407.4|3403.9|3407.9|3404.4|3408.9|3404.9|3407.4|3403.9|0
1616590800000|2021-03-24 13:00:00|3407.4|3403.9|3406.4|3402.4|3407.4|3404.4|3405.9|3401.9|0
1616591100000|2021-03-24 13:05:00|3405.9|3401.9|3404.4|3399.9|3405.9|3401.9|3402.9|3398.9|0
1616591400000|2021-03-24 13:10:00|3404.9|3400.4|3404.4|3400.4|3404.9|3401.4|3403.4|3398.9|0
1616591700000|2021-03-24 13:15:00|3403.9|3399.9|3402.9|3399.4|3403.9|3400.4|3402.4|3398.4|0
1616592000000|2021-03-24 13:20:00|3402.4|3398.9|3401.4|3397.4|3403.4|3399.9|3400.9|3396.9|1
1616592300000|2021-03-24 13:25:00|3400.9|3396.9|3402.4|3398.4|3402.4|3398.9|3400.9|3396.9|0
1616592600000|2021-03-24 13:30:00|3401.9|3397.9|3395.4|3391.4|3401.9|3397.9|3394.9|3390.4|1
1616592900000|2021-03-24 13:35:00|3394.9|3390.9|3393.4|3389.9|3395.9|3392.4|3392.9|3388.9|0
1616593200000|2021-03-24 13:40:00|3393.9|3389.4|3395.9|3387.4|3395.9|3391.4|3391.9|3386.9|0
1616593500000|2021-03-24 13:45:00|3395.4|3387.9|3390.9|3387.4|3395.4|3391.9|3390.9|3386.9|5
1616593800000|2021-03-24 13:50:00|3390.4|3386.9|3386.9|3382.9|3390.4|3386.9|3384.9|3381.4|0
1616594100000|2021-03-24 13:55:00|3387.4|3383.4|3388.4|3384.9|3390.4|3386.9|3387.4|3383.4|0
1616594400000|2021-03-24 14:00:00|3387.9|3384.4|3391.4|3387.4|3391.9|3387.4|3387.4|3383.9|0
1616594700000|2021-03-24 14:05:00|3391.9|3387.9|3391.9|3387.9|3393.9|3389.9|3391.4|3387.4|0
1616595000000|2021-03-24 14:10:00|3391.4|3387.4|3387.4|3383.9|3391.4|3387.4|3387.4|3383.9|0
1616595300000|2021-03-24 14:15:00|3386.9|3383.4|3385.4|3381.4|3386.9|3383.9|3385.4|3381.4|0
1616595600000|2021-03-24 14:20:00|3385.9|3381.9|3384.9|3380.9|3386.9|3382.4|3384.4|3380.4|1
1616595900000|2021-03-24 14:25:00|3384.4|3380.4|3386.4|3382.9|3387.9|3383.9|3384.4|3380.4|0
1616596200000|2021-03-24 14:30:00|3385.9|3382.4|3385.9|3382.4|3389.4|3385.9|3385.9|3381.9|0
1616596500000|2021-03-24 14:35:00|3385.4|3381.9|3383.4|3379.4|3385.4|3382.4|3383.4|3379.4|0
1616596800000|2021-03-24 14:40:00|3382.9|3378.9|3384.9|3381.4|3384.9|3381.4|3381.9|3377.9|0
1616597100000|2021-03-24 14:45:00|3385.4|3381.9|3386.9|3382.9|3387.9|3384.4|3385.4|3381.9|4
1616597400000|2021-03-24 14:50:00|3386.4|3382.4|3385.9|3381.9|3386.9|3382.4|3383.9|3379.9|0
1616597700000|2021-03-24 14:55:00|3386.4|3382.4|3386.9|3382.9|3387.9|3384.4|3385.9|3381.9|0
1616598000000|2021-03-24 15:00:00|3386.4|3382.4|3387.9|3383.9|3388.4|3384.4|3385.9|3382.4|0
1616598300000|2021-03-24 15:05:00|3387.4|3383.4|3393.4|3389.9|3394.4|3390.9|3387.4|3383.4|0
1616598600000|2021-03-24 15:10:00|3392.9|3389.4|3389.4|3385.4|3392.9|3389.9|3387.9|3384.4|0
1616598900000|2021-03-24 15:15:00|3389.9|3386.4|3390.4|3386.4|3391.4|3387.9|3388.4|3384.4|0
1616599200000|2021-03-24 15:20:00|3389.9|3385.9|3390.4|3386.9|3392.9|3389.4|3388.9|3385.4|0
1616599500000|2021-03-24 15:25:00|3389.9|3386.4|3392.4|3386.4|3392.9|3387.4|3389.4|3385.4|0
1616599800000|2021-03-24 15:30:00|3392.9||3391.4||3393.4||3391.4||1
1616600100000|2021-03-24 15:35:00|3390.9|3385.9|3386.9|3382.9|3391.9|3385.9|3386.9|3382.9|0
1616600400000|2021-03-24 15:40:00|3386.4|3383.4|3387.9|3384.4|3387.9|3384.4|3386.4|3382.4|0
1616600700000|2021-03-24 15:45:00|3387.4|3383.9|3387.4|3383.4|3387.4|3384.4|3386.9|3383.4|0
1616601000000|2021-03-24 15:50:00|3386.9|3382.9|3384.4|3375.9|3386.9|3382.9|3383.4|3375.4|0
1616601300000|2021-03-24 15:55:00|3384.9|3376.4|3386.4|3382.4|3386.4|3382.4|3384.4|3376.4|2
1616601600000|2021-03-24 16:00:00|3386.9|3382.9|3385.9|3381.9|3387.4|3383.4|3385.4|3381.9|0
1616601900000|2021-03-24 16:05:00|3385.4|3382.4|3385.9|3382.4|3386.4|3382.4|3384.9|3380.9|0
1616602200000|2021-03-24 16:10:00|3385.4|3381.9|3384.9|3381.4|3385.4|3381.9|3383.9|3379.9|0
1616602500000|2021-03-24 16:15:00|3384.4|3380.9|3383.9|3379.9|3385.4|3381.9|3383.9|3379.9|0
1616602800000|2021-03-24 16:20:00|3383.4|3380.4|3384.4|3380.9|3385.4|3381.4|3382.9|3380.4|3
1616603100000|2021-03-24 16:25:00|3383.9|3380.4|3382.9|3374.4|3383.9|3380.4|3381.4|3374.4|1
1616603400000|2021-03-24 16:30:00|3397.9|3374.9|3381.9|3374.4|3399.4|3375.4|3381.4|3374.4|0
1616603700000|2021-03-24 16:35:00|3382.4||3393.4||3400.4||3380.4||0
1616604000000|2021-03-24 16:40:00|3400.9||3401.9||3407.9||3400.4||0
1616604600000|2021-03-24 16:50:00|3401.4||3398.9||3401.4||3398.9||0
1616604900000|2021-03-24 16:55:00|3422.4|3364.4|3397.9|3364.4|3422.4|3364.4|3397.9|3364.4|0
1616605200000|2021-03-24 17:00:00||3354.4||3354.4||3354.4||3354.4|0
1616605500000|2021-03-24 17:05:00|3422.4||3396.9||3422.4||3396.9||0
1616605800000|2021-03-24 17:10:00|3404.4||3396.4||3404.4||3396.4||0
1616606400000|2021-03-24 17:20:00|3422.4||3395.4||3422.4||3395.4||0
1616606700000|2021-03-24 17:25:00|3422.4|3355.4|3393.9|3355.9|3422.4|3355.9|3393.9|3355.4|0
1616607000000|2021-03-24 17:30:00|3401.4||3393.4||3401.4||3393.4||0
1616607900000|2021-03-24 17:45:00|3400.9||3391.9||3422.4||3391.9||0
1616608200000|2021-03-24 17:50:00|3399.4||3390.9||3399.4||3390.9||0
1616609100000|2021-03-24 18:05:00|3422.4||3390.4||3422.4||3390.4||0
1616609400000|2021-03-24 18:10:00|3391.9|3354.4|3391.4|3356.9|3398.9|3356.9|3391.4|3354.4|0
1616609700000|2021-03-24 18:15:00|3397.9|3354.4|3397.9|3357.4|3397.9|3357.4|3397.9|3354.4|0
1616610300000|2021-03-24 18:25:00|3422.4|3356.4|3397.4|3356.4|3422.4|3356.4|3397.4|3356.4|0
1616610600000|2021-03-24 18:30:00|3422.4|3354.4|3396.9|3354.4|3422.4|3354.4|3396.9|3354.4|0
1616611200000|2021-03-24 18:40:00|3396.4||3396.4||3396.4||3396.4||0
1616611500000|2021-03-24 18:45:00|3403.9||3395.9||3403.9||3395.9||0
1616611800000|2021-03-24 18:50:00|3403.4||3395.4||3403.4||3395.4||0
1616612100000|2021-03-24 18:55:00|3402.9||3393.9||3422.4||3393.9||0
1616613000000|2021-03-24 19:10:00|3422.4||3393.4||3422.4||3393.4||0
1616613300000|2021-03-24 19:15:00|3392.9||3391.9||3422.4||3391.9||0
1616613600000|2021-03-24 19:20:00|3399.4||3390.9||3399.4||3390.9||0
1616613900000|2021-03-24 19:25:00|3422.4||3390.4||3422.4||3390.4||0
1616614200000|2021-03-24 19:30:00|3422.4||3389.9||3422.4||3389.9||0
1616614500000|2021-03-24 19:35:00|3420.4||3389.4||3420.4||3389.4||0
1616614800000|2021-03-24 19:40:00|3388.9||3386.9||3420.4||3386.9||0
1616615100000|2021-03-24 19:45:00|3420.4||3385.4||3420.4||3385.4||0
1616616300000|2021-03-24 20:05:00|3392.9||3417.4||3417.4||3392.9||0
1616616900000|2021-03-24 20:15:00|3419.4||3419.4||3419.4||3419.4||0
1616618400000|2021-03-24 20:40:00|3420.9||3420.9||3420.9||3420.9||0
1616618700000|2021-03-24 20:45:00|3421.4|3386.4|3421.4|3354.4|3421.4|3386.4|3421.4|3354.4|1
1616619300000|2021-03-24 20:55:00|3422.4||3422.4||3422.4||3422.4||0
1616655600000|2021-03-25 07:00:00|3401.9|3356.9|3384.9|3354.4|3404.9|3358.4|3384.4|3354.4|0
1616658900000|2021-03-25 07:55:00|3384.4||3377.4||3384.9||3377.4||0
1616659200000|2021-03-25 08:00:00|3376.9|3346.9|3340.9|3332.4|3377.4|3346.9|3333.9|3314.4|5
1616659500000|2021-03-25 08:05:00|3341.4|3333.4|3336.4|3332.4|3364.4|3336.4|3336.4|3314.4|0
1616659800000|2021-03-25 08:10:00|3335.9|3331.9|3354.4|3349.9|3354.9|3350.4|3335.4|3331.4|0
1616660100000|2021-03-25 08:15:00|3354.9|3350.4|3362.9|3358.9|3363.9|3359.9|3354.9|3349.9|0
1616660400000|2021-03-25 08:20:00|3363.4|3359.4|3359.4|3354.9|3366.9|3361.9|3358.9|3346.9|0
1616660700000|2021-03-25 08:25:00|3358.9|3354.4|3353.4|3349.4|3358.9|3354.4|3352.4|3348.4|0
1616661000000|2021-03-25 08:30:00|3353.9|3348.9|3352.4|3347.9|3356.4|3351.9|3352.4|3347.9|0
1616661300000|2021-03-25 08:35:00|3351.9|3348.4|3353.4|3349.4|3355.4|3351.4|3351.9|3347.9|0
1616661600000|2021-03-25 08:40:00|3352.9|3348.9|3357.4|3353.4|3357.9|3353.9|3352.4|3347.9|0
1616661900000|2021-03-25 08:45:00|3357.9|3353.9|3362.4|3358.4|3362.9|3358.4|3356.4|3352.4|0
1616662200000|2021-03-25 08:50:00|3361.9|3357.9|3362.4|3358.4|3363.4|3359.4|3361.4|3357.4|0
1616662500000|2021-03-25 08:55:00|3362.9|3358.9|3361.9|3357.9|3364.9|3360.9|3360.9|3356.9|0
1616662800000|2021-03-25 09:00:00|3362.4|3358.4|3361.9|3357.9|3363.9|3360.4|3361.9|3357.9|0
1616663100000|2021-03-25 09:05:00|3362.4|3358.4|3360.9|3356.9|3363.4|3359.4|3359.4|3355.4|0
1616663400000|2021-03-25 09:10:00|3361.4|3356.4|3360.4|3356.4|3361.9|3357.9|3360.4|3356.4|0
1616663700000|2021-03-25 09:15:00|3359.9|3355.9|3359.9|3351.9|3361.4|3355.9|3358.9|3351.9|0
1616664000000|2021-03-25 09:20:00|3358.4|3352.4|3355.9|3351.9|3359.4|3355.4|3354.4|3350.4|0
1616664300000|2021-03-25 09:25:00|3355.4|3351.4|3357.9|3353.9|3358.4|3354.4|3354.9|3350.9|0
1616664600000|2021-03-25 09:30:00|3358.4|3354.4|3359.9|3355.9|3362.4|3358.4|3358.4|3353.9|0
1616664900000|2021-03-25 09:35:00|3359.4|3355.4|3358.9|3354.9|3359.9|3355.9|3357.9|3353.9|0
1616665200000|2021-03-25 09:40:00|3358.4|3354.4|3359.9|3355.9|3359.9|3355.9|3357.9|3353.9|0
1616665500000|2021-03-25 09:45:00|3360.4|3356.4|3360.4|3356.4|3361.9|3357.9|3359.9|3355.9|0
1616665800000|2021-03-25 09:50:00|3360.9|3356.9|3360.4|3356.4|3360.9|3356.9|3359.9|3355.9|0
1616666100000|2021-03-25 09:55:00|3359.9|3356.9|3360.4|3356.4|3360.4|3356.9|3357.9|3353.9|0
1616666400000|2021-03-25 10:00:00|3360.9|3356.9|3360.4|3356.4|3361.9|3357.4|3359.4|3355.4|0
1616666700000|2021-03-25 10:05:00|3360.9|3356.9|3363.9|3359.9|3363.9|3359.9|3360.9|3356.4|0
1616667000000|2021-03-25 10:10:00|3363.4|3358.9|3362.9|3358.9|3363.4|3359.4|3361.4|3356.9|0
1616667300000|2021-03-25 10:15:00|3362.4|3358.4|3361.4|3357.4|3363.9|3359.9|3360.9|3356.9|0
1616667600000|2021-03-25 10:20:00|3360.9|3356.9|3359.9|3355.9|3361.4|3356.9|3357.9|3353.9|0
1616667900000|2021-03-25 10:25:00|3359.4|3355.4|3355.9|3351.4|3359.9|3355.4|3352.9|3350.4|124
1616668200000|2021-03-25 10:30:00|3356.4|3351.9|3352.9|3348.9|3356.4|3352.4|3351.9|3347.4|0
1616668500000|2021-03-25 10:35:00|3352.4|3348.4|3353.4|3348.9|3354.4|3349.9|3352.4|3347.9|0
1616668800000|2021-03-25 10:40:00|3352.9|3348.4|3354.9|3350.9|3354.9|3350.9|3352.4|3348.4|0
1616669100000|2021-03-25 10:45:00|3354.4|3350.4|3354.4|3349.9|3355.4|3351.4|3353.9|3349.4|0
1616669400000|2021-03-25 10:50:00|3354.9|3350.4|3354.9|3350.9|3355.4|3351.4|3354.4|3350.4|0
1616669700000|2021-03-25 10:55:00|3355.4|3351.4|3359.4|3350.4|3359.9|3351.9|3354.4|3350.4|0
1616670000000|2021-03-25 11:00:00|3358.9|3350.9|3353.4|3349.4|3358.9|3351.4|3352.9|3348.9|0
1616670300000|2021-03-25 11:05:00|3352.9|3348.9|3355.9|3351.9|3356.9|3352.4|3352.9|3348.9|0
1616670600000|2021-03-25 11:10:00|3356.4|3352.4|3357.9|3353.4|3357.9|3353.4|3355.9|3351.9|0
1616670900000|2021-03-25 11:15:00|3357.4|3352.9|3358.4|3354.4|3358.9|3354.4|3356.4|3352.4|0
1616671200000|2021-03-25 11:20:00|3357.9|3353.9|3358.9|3350.4|3364.4|3354.9|3356.9|3347.4|0
1616671500000|2021-03-25 11:25:00|3358.4|3349.9|3351.4|3342.9|3358.4|3349.9|3349.4|3342.9|0
1616671800000|2021-03-25 11:30:00|3350.4|3342.4|3346.4|3337.9|3350.9|3342.4|3344.4|3333.4|10
1616672100000|2021-03-25 11:35:00|3346.9|3338.4|3338.9|3334.9|3346.9|3338.4|3338.9|3334.9|0
1616672400000|2021-03-25 11:40:00|3338.4|3334.4|3340.9|3336.9|3342.4|3338.4|3337.4|3333.4|11
1616672700000|2021-03-25 11:45:00|3340.4|3336.4|3338.9|3334.9|3340.4|3336.4|3337.9|3333.9|0
1616673000000|2021-03-25 11:50:00|3338.4|3334.4|3336.4|3332.4|3338.4|3334.4|3335.4|3331.4|0
1616673300000|2021-03-25 11:55:00|3336.9|3331.9|3337.4|3333.9|3338.9|3334.9|3336.4|3331.9|14
1616673600000|2021-03-25 12:00:00|3340.4|3330.9|3338.9|3332.4|3359.9|3332.4|3338.4|3330.4|11
1616673900000|2021-03-25 12:05:00|3338.4|3331.9|3340.4|3331.9|3361.9|3332.4|3334.4|3323.9|0
1616674200000|2021-03-25 12:10:00|3339.9|3332.4|3333.4|3329.4|3339.9|3333.4|3333.4|3329.4|5
1616674500000|2021-03-25 12:15:00|3332.9|3328.9|3334.9|3330.9|3335.9|3331.9|3332.4|3328.4|0
1616674800000|2021-03-25 12:20:00|3335.4|3330.4|3333.4|3329.4|3335.4|3330.4|3330.9|3326.9|0
1616675100000|2021-03-25 12:25:00|3332.9|3329.9|3333.4|3323.4|3333.4|3329.9|3330.4|3322.9|2
1616675400000|2021-03-25 12:30:00|3332.9|3322.9|3330.4|3326.4|3332.9|3327.4|3329.9|3322.9|0
1616675700000|2021-03-25 12:35:00|3329.9|3325.9|3330.4|3326.9|3330.4|3326.9|3327.9|3323.9|0
1616676000000|2021-03-25 12:40:00|3330.9|3326.4|3324.4|3320.4|3330.9|3326.4|3324.4|3320.4|1
1616676300000|2021-03-25 12:45:00|3323.9|3319.9|3328.4|3324.4|3328.4|3324.4|3323.4|3319.4|0
1616676600000|2021-03-25 12:50:00|3327.9|3324.9|3327.4|3323.4|3332.4|3328.9|3327.4|3322.9|7
1616676900000|2021-03-25 12:55:00|3326.9|3323.9|3327.4|3323.4|3327.9|3323.9|3325.9|3321.9|0
1616677200000|2021-03-25 13:00:00|3326.9|3322.9|3326.9|3322.9|3327.9|3323.9|3325.9|3321.9|0
1616677500000|2021-03-25 13:05:00|3327.4|3323.4|3326.9|3322.9|3328.4|3324.4|3326.9|3322.9|0
1616677800000|2021-03-25 13:10:00|3326.4|3322.4|3323.9|3319.9|3326.9|3322.9|3323.9|3319.9|0
1616678100000|2021-03-25 13:15:00|3323.4|3319.4|3323.9|3319.9|3323.9|3319.9|3320.9|3317.4|0
1616678400000|2021-03-25 13:20:00|3323.4|3320.4|3323.4|3319.4|3325.4|3320.9|3323.4|3319.4|0
1616678700000|2021-03-25 13:25:00|3323.9|3319.9|3323.4|3319.4|3324.9|3320.9|3322.9|3318.9|0
1616679000000|2021-03-25 13:30:00|3322.9|3318.9|3324.4|3320.4|3324.9|3320.9|3318.4|3314.4|2
1616679300000|2021-03-25 13:35:00|3323.9|3319.9|3328.9|3324.9|3329.9|3325.9|3321.9|3317.9|0
1616679600000|2021-03-25 13:40:00|3328.4|3324.4|3328.4|3324.4|3329.4|3325.4|3326.9|3322.9|0
1616679900000|2021-03-25 13:45:00|3327.9|3323.9|3325.4|3321.4|3329.4|3324.9|3324.9|3320.9|1
1616680200000|2021-03-25 13:50:00|3324.9|3320.9|3323.4|3319.4|3325.4|3320.9|3319.9|3315.9|0
1616680500000|2021-03-25 13:55:00|3322.9|3318.9|3327.4|3323.4|3327.4|3323.4|3321.9|3317.9|1
1616680800000|2021-03-25 14:00:00|3326.9|3322.9|3329.4|3325.4|3329.9|3325.9|3325.9|3321.9|0
1616681100000|2021-03-25 14:05:00|3329.9|3325.9|3331.4|3327.4|3333.4|3329.4|3329.4|3325.4|0
1616681400000|2021-03-25 14:10:00|3331.9|3327.9|3329.9|3326.4|3332.9|3328.9|3329.9|3325.9|1
1616681700000|2021-03-25 14:15:00|3330.4|3325.9|3331.9|3327.9|3332.4|3327.9|3328.9|3324.9|0
1616682000000|2021-03-25 14:20:00|3332.4|3328.4|3332.9|3329.4|3334.9|3330.9|3331.9|3327.9|1
1616682300000|2021-03-25 14:25:00|3333.4|3329.9|3333.4|3329.4|3334.9|3330.9|3331.9|3328.9|4
1616682600000|2021-03-25 14:30:00|3332.9|3328.9|3331.9|3327.9|3332.9|3328.9|3331.4|3326.9|0
1616682900000|2021-03-25 14:35:00|3332.4|3328.4|3331.9|3327.4|3333.4|3328.9|3331.4|3327.4|0
1616683200000|2021-03-25 14:40:00|3331.4|3326.9|3331.9|3327.9|3332.4|3328.4|3329.9|3325.9|0
1616683500000|2021-03-25 14:45:00|3332.4|3328.4|3329.4|3325.4|3332.9|3328.9|3329.4|3325.4|1
1616683800000|2021-03-25 14:50:00|3328.9|3324.9|3328.9|3324.9|3329.9|3325.9|3328.4|3324.4|0
1616684100000|2021-03-25 14:55:00|3329.4|3324.4|3331.4|3327.4|3332.4|3327.9|3328.4|3324.4|0
1616684400000|2021-03-25 15:00:00|3331.9|3327.9|3332.4|3328.4|3334.9|3330.4|3331.4|3327.4|0
1616684700000|2021-03-25 15:05:00|3331.9|3327.9|3332.9|3328.9|3333.9|3329.9|3330.9|3326.9|0
1616685000000|2021-03-25 15:10:00|3333.4|3328.4|3333.9|3329.9|3334.9|3330.9|3332.4|3328.4|0
1616685300000|2021-03-25 15:15:00|3334.4|3330.4|3333.4|3329.4|3334.9|3330.9|3332.4|3328.4|0
1616685600000|2021-03-25 15:20:00|3333.9|3329.9|3331.9|3327.9|3333.9|3329.9|3331.9|3327.9|0
1616685900000|2021-03-25 15:25:00|3331.4|3327.4|3334.9|3330.9|3334.9|3330.9|3329.4|3325.4|0
1616686200000|2021-03-25 15:30:00|3334.4|3330.4|3337.9|3333.9|3338.4|3334.4|3334.4|3330.4|0
1616686500000|2021-03-25 15:35:00|3338.4|3334.4|3339.4|3335.4|3339.4|3335.9|3336.4|3333.4|30
1616686800000|2021-03-25 15:40:00|3339.9|3335.9|3339.4|3335.9|3340.9|3336.9|3338.9|3334.4|0
1616687100000|2021-03-25 15:45:00|3339.9|3336.4|3339.9|3335.9|3341.4|3337.9|3339.9|3335.4|0
1616687400000|2021-03-25 15:50:00|3339.4|3335.4|3337.4|3333.4|3341.4|3337.9|3336.4|3332.4|0
1616687700000|2021-03-25 15:55:00|3336.9|3332.9|3341.4|3337.9|3341.4|3337.9|3336.9|3332.9|0
1616688000000|2021-03-25 16:00:00|3341.9|3337.4|3343.4|3339.9|3343.4|3339.9|3341.4|3337.4|0
1616688300000|2021-03-25 16:05:00|3343.9|3339.4|3342.9|3338.9|3344.4|3340.9|3342.9|3338.9|0
1616688600000|2021-03-25 16:10:00|3343.4|3338.4|3341.4|3337.9|3343.4|3339.9|3340.9|3337.4|0
1616688900000|2021-03-25 16:15:00|3342.4|3337.4|3345.9|3341.9|3346.4|3342.4|3342.4|3337.4|2
1616689200000|2021-03-25 16:20:00|3346.4|3342.9|3347.4|3343.9|3347.4|3343.9|3345.9|3341.9|2
1616689500000|2021-03-25 16:25:00|3347.9|3343.4|3349.4|3341.4|3364.9|3343.9|3345.9|3341.4|0
1616689800000|2021-03-25 16:30:00|3349.9|3341.9|3354.9|3338.9|3354.9|3344.9|3349.9|3329.9|5
1616690100000|2021-03-25 16:35:00|3357.9|3335.4|3367.4|3338.9|3371.4|3338.9|3354.4|3335.4|0
1616690400000|2021-03-25 16:40:00|3366.9|3339.4|3375.4|3340.9|3375.4|3340.9|3365.4|3339.4|0
1616690700000|2021-03-25 16:45:00||3341.4||3341.9||3341.9||3341.4|0
1616691000000|2021-03-25 16:50:00||3342.4||3343.9||3343.9||3342.4|0
1616691300000|2021-03-25 16:55:00||3316.4||3337.9||3343.9||3316.4|0
1616691600000|2021-03-25 17:00:00||3327.9||3329.9||3329.9||3313.4|0
1616691900000|2021-03-25 17:05:00||3319.9||3330.4||3330.4||3319.9|0
1616692200000|2021-03-25 17:10:00|3364.4|3322.9|3364.4|3331.4|3364.4|3331.4|3363.9|3322.9|0
1616692500000|2021-03-25 17:15:00|3363.9|3313.4|3363.9|3332.4|3363.9|3332.4|3363.9|3313.4|0
1616692800000|2021-03-25 17:20:00|3364.4|3324.9|3363.9|3333.9|3364.4|3333.9|3363.9|3324.9|0
1616693100000|2021-03-25 17:25:00||3326.4||3334.9||3334.9||3326.4|0
1616693700000|2021-03-25 17:35:00||3313.4||3335.4||3335.4||3313.4|0
1616694000000|2021-03-25 17:40:00|3364.4||3364.4||3364.4||3363.9||0
1616694300000|2021-03-25 17:45:00|3363.9|3313.4|3363.9|3336.4|3363.9|3336.4|3363.9|3313.4|0
1616694600000|2021-03-25 17:50:00||3328.9||3337.4||3337.4||3313.4|0
1616695800000|2021-03-25 18:10:00||3313.4||3339.4||3339.4||3313.4|0
1616696100000|2021-03-25 18:15:00||3331.9||3339.9||3339.9||3331.9|0
1616696700000|2021-03-25 18:25:00||3313.4||3340.4||3340.4||3313.4|0
1616697000000|2021-03-25 18:30:00||3332.9||3340.4||3340.4||3332.9|0
1616697300000|2021-03-25 18:35:00|3364.4|3340.9|3364.4|3345.9|3364.4|3345.9|3364.4|3313.4|0
1616697600000|2021-03-25 18:40:00||3313.4||3345.9||3345.9||3313.4|0
1616697900000|2021-03-25 18:45:00||3346.4||3346.4||3346.4||3346.4|0
1616698200000|2021-03-25 18:50:00||3346.9||3346.9||3346.9||3346.9|0
1616698500000|2021-03-25 18:55:00|3380.4|3338.9|3383.4|3348.4|3383.4|3348.4|3380.4|3338.9|0
1616698800000|2021-03-25 19:00:00||3313.4||3348.4||3348.4||3313.4|0
1616699100000|2021-03-25 19:05:00||3348.9||3350.9||3350.9||3348.9|0
1616699400000|2021-03-25 19:10:00||3313.4||3350.9||3350.9||3313.4|0
1616700000000|2021-03-25 19:20:00||3343.9||3350.9||3350.9||3343.9|0
1616700600000|2021-03-25 19:30:00|3385.4|3313.4|3385.4|3353.4|3385.4|3353.4|3385.4|3313.4|0
1616700900000|2021-03-25 19:35:00|3393.9||3391.9||3393.9||3391.9||0
1616701200000|2021-03-25 19:40:00|3391.4||3390.9||3393.9||3390.9||0
1616701500000|2021-03-25 19:45:00|3390.4|3346.4|3389.4|3353.4|3393.9|3353.4|3389.4|3346.4|0
1616701800000|2021-03-25 19:50:00|3388.9|3313.4|3386.9|3353.9|3388.9|3353.9|3386.9|3313.4|0
1616702100000|2021-03-25 19:55:00|3393.9|3352.4|3391.9|3352.4|3393.9|3352.4|3385.4|3313.4|0
1616702400000|2021-03-25 20:00:00||3352.9||3354.4||3354.4||3352.9|0
1616702700000|2021-03-25 20:05:00|3393.9|3313.4|3393.9|3313.4|3393.9|3313.4|3393.9|3313.4|0
1616705700000|2021-03-25 20:55:00|3394.4|3312.9|3394.4|3312.9|3394.4|3312.9|3394.4|3312.9|0
1616742000000|2021-03-26 07:00:00|3394.4|3344.9|3393.9|3313.9|3394.4|3344.9|3392.9|3313.4|0
1616743800000|2021-03-26 07:30:00|3393.4|3314.4|3393.4|3314.4|3393.4|3314.4|3393.4|3314.4|0
1616745000000|2021-03-26 07:50:00||3315.9||3334.4||3334.4||3315.9|0
1616745300000|2021-03-26 07:55:00|3393.9|3334.9|3393.4|3349.9|3393.9|3353.9|3393.4|3316.9|0
1616745600000|2021-03-26 08:00:00|3379.4|3350.4|3371.9|3367.9|3389.9|3367.9|3366.4|3336.4|0
1616745900000|2021-03-26 08:05:00|3372.4|3368.4|3372.4|3368.4|3377.9|3373.9|3371.9|3367.4|0
1616746200000|2021-03-26 08:10:00|3371.9|3367.9|3373.9|3369.9|3374.4|3370.4|3369.4|3365.4|2
1616746500000|2021-03-26 08:15:00|3374.4|3370.4|3378.4|3374.4|3380.9|3376.9|3374.4|3369.9|1
1616746800000|2021-03-26 08:20:00|3378.9|3374.9|3376.4|3371.9|3380.4|3375.9|3376.4|3371.9|0
1616747100000|2021-03-26 08:25:00|3375.9|3372.4|3371.9|3367.9|3376.4|3372.4|3371.9|3367.9|1
1616747400000|2021-03-26 08:30:00|3372.4|3368.4|3377.4|3373.4|3379.4|3374.9|3372.4|3368.4|3
1616747700000|2021-03-26 08:35:00|3377.9|3372.9|3378.9|3374.9|3378.9|3374.9|3376.9|3372.9|0
1616748000000|2021-03-26 08:40:00|3378.4|3374.4|3378.4|3374.4|3378.9|3374.9|3377.4|3372.9|0
1616748300000|2021-03-26 08:45:00|3378.9|3374.9|3381.9|3377.9|3382.9|3378.9|3378.4|3374.4|0
1616748600000|2021-03-26 08:50:00|3381.4|3378.4|3379.9|3375.9|3381.9|3378.4|3379.4|3375.4|0
1616748900000|2021-03-26 08:55:00|3380.4|3376.4|3383.9|3379.9|3384.9|3380.9|3380.4|3376.4|0
1616749200000|2021-03-26 09:00:00|3384.4|3380.4|3384.9|3380.9|3384.9|3380.9|3383.4|3379.4|0
1616749500000|2021-03-26 09:05:00|3384.4|3380.4|3381.9|3378.4|3384.4|3380.9|3381.9|3378.4|0
1616749800000|2021-03-26 09:10:00|3382.4|3378.9|3380.4|3376.4|3382.9|3379.4|3379.9|3376.4|0
1616750100000|2021-03-26 09:15:00|3380.9|3377.4|3378.9|3375.4|3380.9|3377.4|3378.9|3375.4|0
1616750400000|2021-03-26 09:20:00|3378.4|3374.9|3377.9|3374.4|3379.4|3375.4|3377.4|3373.4|0
1616750700000|2021-03-26 09:25:00|3377.4|3373.9|3380.4|3376.4|3380.4|3376.4|3376.9|3373.4|0
1616751000000|2021-03-26 09:30:00|3379.9|3375.9|3379.9|3375.9|3380.9|3377.4|3379.4|3375.4|0
1616751300000|2021-03-26 09:35:00|3379.4|3375.4|3378.9|3374.9|3379.4|3375.4|3378.4|3374.4|0
1616751600000|2021-03-26 09:40:00|3378.4|3375.4|3377.4|3373.9|3378.4|3375.4|3376.9|3372.9|0
1616751900000|2021-03-26 09:45:00|3376.9|3373.4|3375.4|3371.4|3376.9|3373.4|3374.9|3370.9|0
1616752200000|2021-03-26 09:50:00|3374.9|3370.9|3372.4|3368.4|3375.4|3370.9|3372.4|3368.4|0
1616752500000|2021-03-26 09:55:00|3372.9|3368.9|3371.9|3368.4|3373.4|3369.4|3371.4|3367.9|2
1616752800000|2021-03-26 10:00:00|3372.4|3367.9|3372.4|3368.4|3372.9|3369.4|3371.9|3367.9|0
1616753100000|2021-03-26 10:05:00|3372.9|3367.9|3370.9|3367.4|3373.4|3367.9|3370.9|3366.9|0
1616753400000|2021-03-26 10:10:00|3371.4|3367.9|3371.4|3367.9|3372.9|3369.4|3371.4|3367.4|0
1616753700000|2021-03-26 10:15:00|3371.9|3367.4|3373.9|3369.9|3373.9|3370.4|3371.4|3367.4|0
1616754000000|2021-03-26 10:20:00|3374.4|3370.4|3376.9|3372.9|3376.9|3372.9|3374.4|3370.4|0
1616754300000|2021-03-26 10:25:00|3376.4|3372.4|3377.9|3373.9|3377.9|3373.9|3376.4|3372.4|0
1616754600000|2021-03-26 10:30:00|3378.4|3374.4|3377.9|3373.9|3379.4|3375.9|3377.9|3373.9|0
1616754900000|2021-03-26 10:35:00|3377.4|3373.4|3375.9|3372.4|3377.9|3373.4|3375.9|3371.9|0
1616755200000|2021-03-26 10:40:00|3375.4|3371.9|3377.4|3372.9|3377.4|3372.9|3375.4|3371.4|0
1616755500000|2021-03-26 10:45:00|3377.9|3373.4|3378.4|3375.4|3379.4|3375.9|3377.9|3373.4|0
1616755800000|2021-03-26 10:50:00|3379.9|3375.9|3381.9|3377.9|3381.9|3377.9|3379.9|3375.9|1
1616756100000|2021-03-26 10:55:00|3381.4|3377.4|3381.9|3377.9|3382.9|3378.9|3381.4|3377.4|0
1616756400000|2021-03-26 11:00:00|3382.4|3377.4|3377.9|3373.9|3382.4|3377.9|3377.9|3373.9|0
1616756700000|2021-03-26 11:05:00|3377.4|3373.4|3379.4|3375.4|3379.4|3375.4|3377.4|3373.4|0
1616757000000|2021-03-26 11:10:00|3379.9|3374.9|3377.4|3373.9|3379.9|3375.9|3377.4|3373.4|0
1616757300000|2021-03-26 11:15:00|3377.9|3373.4|3374.9|3371.4|3377.9|3373.9|3374.9|3371.4|0
1616757600000|2021-03-26 11:20:00|3374.4|3370.9|3372.4|3368.9|3374.4|3371.4|3371.4|3367.4|0
1616757900000|2021-03-26 11:25:00|3372.9|3369.4|3370.4|3366.9|3373.4|3369.9|3370.4|3366.4|0
1616758200000|2021-03-26 11:30:00|3370.9|3366.4|3369.4|3365.4|3371.9|3367.9|3369.4|3365.4|0
1616758500000|2021-03-26 11:35:00|3368.9|3364.9|3366.9|3363.4|3368.9|3364.9|3366.9|3362.9|0
1616758800000|2021-03-26 11:40:00|3367.4|3363.9|3369.9|3365.9|3369.9|3365.9|3367.4|3363.4|1
1616759100000|2021-03-26 11:45:00|3369.4|3366.4|3372.4|3368.4|3372.9|3368.9|3369.4|3366.4|0
1616759400000|2021-03-26 11:50:00|3371.9|3367.9|3370.9|3366.9|3371.9|3367.9|3370.9|3366.9|0
1616759700000|2021-03-26 11:55:00|3371.4|3367.4|3371.9|3367.9|3373.9|3369.4|3371.4|3367.4|10
1616760000000|2021-03-26 12:00:00|3375.4|3365.9|3374.4|3368.4|3389.9|3368.4|3373.4|3365.9|1
1616760300000|2021-03-26 12:05:00||3367.9||3366.9||3368.4||3366.9|0
1616760600000|2021-03-26 12:10:00||3367.4||3368.4||3368.4||3366.4|0
1616760900000|2021-03-26 12:15:00||3367.9||3366.9||3367.9||3366.9|0
1616761200000|2021-03-26 12:20:00|3373.9|3367.4|3370.4|3366.4|3373.9|3367.4|3369.9|3366.4|0
1616761500000|2021-03-26 12:25:00|3370.9|3366.9|3371.9|3361.9|3372.4|3366.9|3368.9|3361.4|0
1616761800000|2021-03-26 12:30:00||3362.4||3366.4||3366.4||3362.4|0
1616762100000|2021-03-26 12:35:00|3371.4|3366.9|3371.4|3367.4|3372.9|3368.9|3371.4|3366.4|0
1616762400000|2021-03-26 12:40:00|3371.9|3367.9|3372.4|3367.9|3372.9|3368.9|3371.4|3367.4|0
1616762700000|2021-03-26 12:45:00|3371.9|3367.4|3371.9|3367.9|3372.4|3368.4|3371.4|3367.4|0
1616763000000|2021-03-26 12:50:00|3372.4|3368.4|3370.4|3366.4|3372.9|3368.4|3369.9|3366.4|0
1616763300000|2021-03-26 12:55:00|3369.9|3365.9|3369.9|3365.9|3369.9|3365.9|3368.9|3364.9|0
1616763600000|2021-03-26 13:00:00|3370.4|3366.4|3370.4|3366.4|3371.9|3367.9|3370.4|3366.4|0
1616763900000|2021-03-26 13:05:00|3369.9|3365.9|3371.4|3367.4|3371.4|3367.4|3369.9|3365.9|0
1616764200000|2021-03-26 13:10:00|3370.9|3366.9|3372.4|3367.9|3372.9|3368.9|3370.9|3366.9|0
1616764500000|2021-03-26 13:15:00|3371.9|3367.4|3369.9|3365.9|3372.9|3368.4|3369.9|3365.9|0
1616764800000|2021-03-26 13:20:00|3369.4|3365.4|3369.4|3365.4|3369.9|3365.9|3368.9|3365.4|0
1616765100000|2021-03-26 13:25:00|3369.9|3365.9|3373.4|3369.4|3373.4|3369.4|3369.9|3365.9|0
1616765400000|2021-03-26 13:30:00|3373.9|3369.9|3376.4|3372.9|3376.9|3372.9|3373.4|3369.9|3
1616765700000|2021-03-26 13:35:00|3375.9|3371.9|3378.9|3374.9|3378.9|3374.9|3374.9|3370.9|1
1616766000000|2021-03-26 13:40:00|3379.4|3375.4|3375.4|3371.4|3379.4|3375.4|3375.4|3371.4|0
1616766300000|2021-03-26 13:45:00|3375.9|3371.9|3379.9|3375.9|3379.9|3375.9|3374.9|3371.4|0
1616766600000|2021-03-26 13:50:00|3379.4|3375.4|3377.9|3374.4|3379.9|3375.9|3377.9|3373.9|0
1616766900000|2021-03-26 13:55:00|3378.4|3373.9|3378.9|3368.9|3379.4|3373.9|3375.9|3368.4|0
1616767200000|2021-03-26 14:00:00|3379.4|3369.4|3378.9|3374.9|3380.4|3376.4|3378.9|3369.4|0
1616767500000|2021-03-26 14:05:00|3378.4|3375.4|3377.4|3373.4|3378.9|3375.4|3376.9|3372.9|0
1616767800000|2021-03-26 14:10:00|3376.9|3373.9|3375.4|3371.4|3376.9|3373.9|3374.9|3370.9|0
1616768100000|2021-03-26 14:15:00|3375.9|3371.9|3371.9|3367.9|3375.9|3371.9|3371.4|3367.4|0
1616768400000|2021-03-26 14:20:00|3372.4|3368.4|3370.9|3366.9|3372.9|3368.9|3368.9|3364.4|0
1616768700000|2021-03-26 14:25:00|3371.4|3367.4|3375.9|3371.9|3375.9|3371.9|3371.4|3367.4|0
1616769000000|2021-03-26 14:30:00|3376.4|3372.4|3378.9|3374.9|3378.9|3374.9|3375.9|3371.9|0
1616769300000|2021-03-26 14:35:00|3379.4|3375.4|3377.4|3373.4|3379.9|3375.9|3376.9|3372.9|0
1616769600000|2021-03-26 14:40:00|3377.9|3373.9|3378.4|3374.4|3378.4|3374.4|3376.9|3372.9|0
1616769900000|2021-03-26 14:45:00|3378.9|3374.9|3376.4|3372.4|3378.9|3374.9|3376.4|3372.4|0
1616770200000|2021-03-26 14:50:00|3376.9|3372.9|3374.9|3370.9|3376.9|3372.9|3373.4|3369.4|1
1616770500000|2021-03-26 14:55:00|3374.4|3370.4|3373.4|3369.4|3374.9|3370.9|3371.9|3367.9|0
1616770800000|2021-03-26 15:00:00|3373.9|3369.9|3377.9|3373.9|3378.4|3374.4|3373.4|3369.4|2
1616771100000|2021-03-26 15:05:00|3378.4|3374.4|3379.9|3375.9|3380.4|3376.4|3378.4|3374.4|0
1616771400000|2021-03-26 15:10:00|3380.4|3375.4|3378.4|3374.4|3380.4|3376.4|3377.9|3374.4|0
1616771700000|2021-03-26 15:15:00|3377.9|3373.9|3378.4|3374.4|3378.4|3374.9|3376.9|3372.9|0
1616772000000|2021-03-26 15:20:00|3377.9|3373.9|3373.9|3370.4|3377.9|3374.4|3373.9|3369.9|0
1616772300000|2021-03-26 15:25:00|3374.4|3370.9|3374.4|3370.4|3374.9|3371.4|3373.9|3369.9|0
1616772600000|2021-03-26 15:30:00|3373.9|3369.9|3376.4|3371.9|3376.4|3371.9|3372.9|3368.9|2
1616772900000|2021-03-26 15:35:00|3375.9|3372.4|3376.9|3372.4|3376.9|3372.4|3375.9|3371.9|0
1616773200000|2021-03-26 15:40:00|3376.4|3372.9|3376.4|3372.9|3376.9|3373.4|3376.4|3372.4|0
1616773500000|2021-03-26 15:45:00|3376.9|3372.4|3378.9|3374.9|3378.9|3374.9|3376.4|3372.4|0
1616773800000|2021-03-26 15:50:00|3379.4|3375.4|3379.9|3376.4|3380.4|3376.4|3378.9|3374.9|0
1616774100000|2021-03-26 15:55:00|3380.4|3376.9|3381.4|3377.4|3382.4|3378.4|3380.4|3375.9|0
1616774400000|2021-03-26 16:00:00|3381.9|3377.9|3380.9|3377.4|3381.9|3378.4|3380.4|3376.4|0
1616774700000|2021-03-26 16:05:00|3381.4|3377.9|3381.9|3378.4|3382.4|3378.4|3380.9|3377.9|0
1616775000000|2021-03-26 16:10:00|3381.4|3377.9|3379.9|3376.4|3381.9|3377.9|3379.9|3375.9|0
1616775300000|2021-03-26 16:15:00|3380.4|3375.9|3379.9|3375.9|3380.4|3376.9|3378.9|3374.9|2
1616775600000|2021-03-26 16:20:00|3379.4|3375.4|3379.4|3375.9|3379.9|3376.4|3378.9|3374.9|0
1616775900000|2021-03-26 16:25:00|3379.9|3375.4|3382.9|3374.9|3388.4|3375.9|3378.9|3374.9|0
1616776200000|2021-03-26 16:30:00|3383.4|3374.4|3383.4|3374.9|3388.4|3375.4|3382.4|3374.4|0
1616776500000|2021-03-26 16:35:00|3383.9|3375.9|3399.4|3369.4|3401.4|3376.9|3383.9|3369.4|0
1616776800000|2021-03-26 16:40:00|3401.9|3369.9|3410.4|3370.4|3421.9|3370.4|3401.9|3362.4|0
1616777700000|2021-03-26 16:55:00|3409.9|3362.9|3409.4|3369.9|3417.4|3370.9|3409.4|3362.9|0
1616778000000|2021-03-26 17:00:00|3421.9|3370.4|3408.4|3370.9|3421.9|3370.9|3408.4|3362.9|0
1616778300000|2021-03-26 17:05:00|3407.9|3363.4|3407.9|3371.4|3407.9|3371.4|3407.9|3363.4|0
1616778600000|2021-03-26 17:10:00|3415.4|3371.9|3406.9|3365.4|3415.4|3371.9|3406.9|3365.4|0
1616778900000|2021-03-26 17:15:00|3421.9|3365.9|3405.4|3366.9|3421.9|3366.9|3405.4|3358.9|0
1616779200000|2021-03-26 17:20:00|3411.9|3359.4|3411.4|3367.9|3418.9|3367.9|3411.4|3359.4|0
1616779500000|2021-03-26 17:25:00|3410.9|3360.4|3410.9|3368.4|3410.9|3368.4|3410.9|3360.4|0
1616779800000|2021-03-26 17:30:00|3418.4|3368.9|3410.4|3368.9|3418.4|3368.9|3410.4|3368.9|0
1616780100000|2021-03-26 17:35:00|3409.9|3330.4|3409.9|3369.4|3409.9|3369.4|3409.9|3330.4|0
1616780700000|2021-03-26 17:45:00|3417.4|3369.9|3408.9|3370.4|3417.4|3370.4|3408.9|3362.4|0
1616781000000|2021-03-26 17:50:00|3408.4|3370.9|3407.9|3369.4|3415.9|3370.9|3407.9|3369.4|0
1616781300000|2021-03-26 17:55:00|3407.4|3328.9|3406.4|3328.9|3421.9|3369.9|3406.4|3328.9|0
1616781600000|2021-03-26 18:00:00|3413.9||3405.9||3413.9||3405.9||0
1616781900000|2021-03-26 18:05:00|3413.4|3329.4|3404.4|3329.4|3413.4|3329.4|3404.4|3329.4|0
1616782500000|2021-03-26 18:15:00|3411.9|3329.9|3403.9|3329.9|3411.9|3329.9|3403.9|3329.9|0
1616782800000|2021-03-26 18:20:00|3421.9|3330.4|3403.4|3330.4|3421.9|3330.4|3403.4|3330.4|0
1616783400000|2021-03-26 18:30:00|3421.9|3330.9|3402.9|3330.9|3421.9|3330.9|3402.9|3330.9|0
1616783700000|2021-03-26 18:35:00|3421.9|3331.4|3402.4|3331.4|3421.9|3331.4|3402.4|3331.4|0
1616784600000|2021-03-26 18:50:00|3401.9|3325.4|3403.4|3332.9|3409.4|3332.9|3401.4|3324.9|0
1616784900000|2021-03-26 18:55:00|3410.4|3333.4|3402.9|3333.4|3410.4|3333.4|3402.9|3333.4|0
1616785500000|2021-03-26 19:05:00|3403.9|3328.9|3403.9|3333.9|3403.9|3333.9|3403.9|3328.9|0
1616785800000|2021-03-26 19:10:00|3421.9|3334.4|3403.4|3334.4|3421.9|3334.4|3403.4|3334.4|0
1616786100000|2021-03-26 19:15:00|3405.4|3326.9|3411.9|3335.4|3421.9|3335.4|3405.4|3326.9|0
1616786400000|2021-03-26 19:20:00|3421.9|3335.9|3410.9|3336.4|3421.9|3336.4|3410.9|3328.4|0
1616786700000|2021-03-26 19:25:00|3421.9|3336.9|3410.4|3336.9|3421.9|3336.9|3410.4|3336.9|0
1616787000000|2021-03-26 19:30:00|3417.9|3337.4|3409.4|3337.9|3417.9|3337.9|3409.4|3337.4|0
1616787300000|2021-03-26 19:35:00|3408.9|3338.4|3408.9|3338.4|3408.9|3338.4|3408.9|3338.4|0
1616787600000|2021-03-26 19:40:00|3408.4|3338.9|3414.4|3339.9|3414.4|3339.9|3407.9|3331.4|0
1616787900000|2021-03-26 19:45:00|3421.4|3340.4|3413.4|3340.9|3421.4|3340.9|3413.4|3334.9|0
1616788200000|2021-03-26 19:50:00|3420.9|3341.4|3412.4|3341.9|3420.9|3341.9|3412.4|3338.9|0
1616788500000|2021-03-26 19:55:00|3419.9|3342.4|3417.9|3343.4|3421.9|3343.4|3417.9|3342.4|0
1616789400000|2021-03-26 20:10:00|3421.9|3345.9|3421.9|3348.9|3421.9|3348.9|3421.9|3345.9|0
1616789700000|2021-03-26 20:15:00||3350.4||3350.4||3350.4||3350.4|0
1616790000000|2021-03-26 20:20:00||3348.9||3348.9||3348.9||3348.9|0
1616790300000|2021-03-26 20:25:00||3347.4||3347.4||3347.4||3347.4|0
1616791500000|2021-03-26 20:45:00||3348.9||3351.9||3351.9||3348.9|0
1616791800000|2021-03-26 20:50:00||3350.4||3348.9||3350.4||3348.9|0
1616792100000|2021-03-26 20:55:00||3350.4||3303.9||3350.4||3303.9|0
1616997600000|2021-03-29 06:00:00|3407.4|3353.4|3421.9|3304.4|3421.9|3354.9|3407.4|3303.9|0
1616999100000|2021-03-29 06:25:00|3421.4|3304.9|3421.4|3333.9|3421.4|3333.9|3421.4|3304.9|0
1617000300000|2021-03-29 06:45:00|3421.9|3304.4|3421.9|3304.4|3421.9|3304.4|3421.9|3304.4|0
1617000600000|2021-03-29 06:50:00||3304.9||3304.9||3304.9||3304.9|0
1617000900000|2021-03-29 06:55:00|3421.4|3343.9|3414.9|3364.4|3421.9|3364.4|3410.9|3343.9|0
1617001200000|2021-03-29 07:00:00|3413.9|3369.4|3408.9|3390.9|3421.9|3391.9|3400.9|3369.4|0
1617001500000|2021-03-29 07:05:00|3407.9|3391.9|3405.9|3397.4|3421.9|3399.4|3405.4|3376.4|0
1617001800000|2021-03-29 07:10:00|3405.4|3396.9|3404.9|3397.9|3405.9|3398.4|3402.4|3383.9|0
1617002100000|2021-03-29 07:15:00|3405.4|3398.4|3392.4|3388.4|3405.4|3398.4|3391.9|3378.4|1
1617002400000|2021-03-29 07:20:00|3392.9|3388.9|3387.9|3384.4|3393.4|3389.9|3386.9|3382.9|0
1617002700000|2021-03-29 07:25:00|3388.4|3383.9|3386.4|3382.9|3388.4|3384.4|3385.4|3381.9|3
1617003000000|2021-03-29 07:30:00|3386.9|3382.4|3385.4|3381.4|3387.4|3383.9|3384.9|3380.9|0
1617003300000|2021-03-29 07:35:00|3385.9|3382.4|3388.9|3385.4|3390.4|3386.4|3385.9|3382.4|0
1617003600000|2021-03-29 07:40:00|3388.4|3384.9|3389.9|3386.4|3389.9|3386.4|3387.9|3383.9|0
1617003900000|2021-03-29 07:45:00|3389.4|3385.9|3390.4|3386.4|3390.4|3386.4|3387.4|3383.4|0
1617004200000|2021-03-29 07:50:00|3390.9|3386.9|3387.4|3383.4|3391.4|3387.4|3387.4|3382.9|0
1617004500000|2021-03-29 07:55:00|3386.9|3382.9|3384.9|3380.9|3387.4|3383.4|3384.9|3380.9|0
1617004800000|2021-03-29 08:00:00|3385.4|3381.4|3382.4|3378.9|3385.4|3381.4|3382.4|3378.4|0
1617005100000|2021-03-29 08:05:00|3381.9|3378.4|3381.9|3377.9|3381.9|3378.4|3380.9|3376.9|0
1617005400000|2021-03-29 08:10:00|3381.4|3378.4|3382.9|3378.9|3382.9|3379.4|3381.4|3378.4|0
1617005700000|2021-03-29 08:15:00|3383.4|3379.4|3381.4|3377.4|3383.4|3379.9|3380.9|3376.9|0
1617006000000|2021-03-29 08:20:00|3380.9|3377.9|3381.9|3378.4|3384.4|3380.4|3380.9|3377.9|0
1617006300000|2021-03-29 08:25:00|3382.4|3379.4|3384.4|3379.4|3384.4|3379.9|3382.4|3378.9|0
1617006600000|2021-03-29 08:30:00|3384.9|3379.9|3385.4|3381.9|3385.9|3382.4|3384.9|3379.9|0
1617006900000|2021-03-29 08:35:00|3385.9|3382.4|3384.4|3380.9|3386.4|3382.9|3384.4|3380.4|0
1617007200000|2021-03-29 08:40:00|3384.9|3381.4|3386.4|3382.9|3386.4|3382.9|3383.9|3380.9|1
1617007500000|2021-03-29 08:45:00|3386.9|3382.4|3386.4|3382.9|3386.9|3382.9|3385.4|3381.4|0
1617007800000|2021-03-29 08:50:00|3386.9|3382.4|3385.4|3381.9|3387.4|3383.4|3385.4|3381.4|1
1617008100000|2021-03-29 08:55:00|3384.9|3381.4|3383.9|3379.9|3384.9|3381.4|3383.9|3379.9|1
1617008400000|2021-03-29 09:00:00|3383.4|3379.4|3382.9|3378.4|3383.4|3379.4|3382.4|3378.4|0
1617008700000|2021-03-29 09:05:00|3383.4|3378.9|3385.9|3382.4|3385.9|3382.4|3382.9|3378.9|0
1617009000000|2021-03-29 09:10:00|3386.4|3382.9|3384.9|3381.4|3386.9|3382.9|3384.9|3380.9|0
1617009300000|2021-03-29 09:15:00|3384.4|3380.9|3383.9|3379.9|3384.9|3381.4|3383.9|3379.9|0
1617009600000|2021-03-29 09:20:00|3383.4|3379.4|3383.9|3380.4|3384.4|3380.9|3383.4|3379.4|0
1617009900000|2021-03-29 09:25:00|3384.4|3380.9|3382.9|3379.4|3384.9|3381.9|3382.9|3378.9|1
1617010200000|2021-03-29 09:30:00|3382.4|3378.9|3382.9|3378.9|3383.4|3379.9|3382.4|3377.9|0
1617010500000|2021-03-29 09:35:00|3383.4|3379.4|3383.4|3379.4|3383.9|3379.4|3382.9|3378.9|0
1617010800000|2021-03-29 09:40:00|3382.9|3378.9|3380.9|3376.9|3382.9|3379.4|3380.9|3376.4|13
1617011100000|2021-03-29 09:45:00|3380.4|3376.4|3379.9|3375.9|3380.9|3376.9|3379.4|3375.4|0
1617011400000|2021-03-29 09:50:00|3379.4|3375.4|3380.4|3376.4|3380.4|3376.4|3379.4|3375.4|0
1617011700000|2021-03-29 09:55:00|3379.9|3375.9|3382.4|3378.4|3382.4|3378.4|3379.9|3375.9|0
1617012000000|2021-03-29 10:00:00|3382.9|3378.9|3382.4|3378.4|3383.4|3379.4|3382.4|3378.4|0
1617012300000|2021-03-29 10:05:00|3382.9|3378.9|3383.4|3379.9|3383.4|3379.9|3382.4|3378.4|0
1617012600000|2021-03-29 10:10:00|3383.9|3379.4|3382.9|3378.9|3383.9|3379.9|3382.4|3378.4|0
1617012900000|2021-03-29 10:15:00|3382.4|3378.4|3381.4|3377.9|3382.4|3378.9|3381.4|3376.9|0
1617013200000|2021-03-29 10:20:00|3380.9|3377.4|3379.4|3375.9|3380.9|3377.4|3379.4|3375.4|0
1617013500000|2021-03-29 10:25:00|3379.9|3375.4|3379.9|3375.9|3379.9|3375.9|3379.4|3374.9|0
1617013800000|2021-03-29 10:30:00|3380.4|3376.4|3380.9|3376.9|3381.4|3377.9|3379.9|3376.4|0
1617014100000|2021-03-29 10:35:00|3381.4|3377.4|3380.9|3377.4|3381.4|3377.4|3380.4|3376.4|0
1617014400000|2021-03-29 10:40:00|3381.4|3376.9|3381.4|3377.4|3381.9|3377.9|3381.4|3376.9|0
1617014700000|2021-03-29 10:45:00|3380.9|3376.9|3379.9|3375.9|3381.9|3377.4|3379.9|3375.9|0
1617015000000|2021-03-29 10:50:00|3380.4|3376.4|3379.9|3375.9|3380.4|3376.4|3379.4|3374.9|0
1617015300000|2021-03-29 10:55:00|3379.4|3376.4|3378.9|3375.4|3379.9|3376.4|3378.9|3374.9|0
1617015600000|2021-03-29 11:00:00|3402.9|3374.9|3381.9|3375.4|3402.9|3375.4|3381.4|3368.9|0
1617015900000|2021-03-29 11:05:00||3375.9||3376.4||3376.4||3375.4|0
1617016200000|2021-03-29 11:10:00||3376.9||3376.4||3376.9||3375.9|0
1617016500000|2021-03-29 11:15:00||3375.9||3375.9||3376.4||3375.4|0
1617016800000|2021-03-29 11:20:00|3381.4|3375.4|3378.4|3374.9|3381.4|3375.4|3378.4|3374.9|0
1617017100000|2021-03-29 11:25:00|3377.9|3374.4|3376.4|3372.9|3377.9|3374.4|3376.4|3372.4|0
1617017400000|2021-03-29 11:30:00|3376.9|3373.4|3376.9|3373.4|3377.9|3374.4|3376.9|3373.4|0
1617017700000|2021-03-29 11:35:00|3377.4|3372.9|3375.9|3371.9|3377.4|3373.4|3375.4|3371.4|0
1617018000000|2021-03-29 11:40:00|3376.4|3372.4|3376.9|3372.9|3376.9|3373.4|3375.9|3372.4|0
1617018300000|2021-03-29 11:45:00|3376.4|3372.4|3375.9|3371.9|3376.4|3372.4|3375.4|3371.4|0
1617018600000|2021-03-29 11:50:00|3375.4|3371.4|3374.9|3370.4|3375.4|3371.4|3374.9|3370.4|0
1617018900000|2021-03-29 11:55:00|3374.4|3370.9|3373.9|3370.4|3374.4|3370.9|3373.4|3369.4|0
1617019200000|2021-03-29 12:00:00|3374.4|3370.9|3375.4|3371.9|3375.9|3371.9|3374.4|3370.9|0
1617019500000|2021-03-29 12:05:00|3374.9|3371.4|3374.9|3370.9|3374.9|3371.9|3374.4|3370.4|0
1617019800000|2021-03-29 12:10:00|3374.4|3370.4|3375.4|3371.4|3375.9|3371.4|3374.4|3370.4|0
1617020100000|2021-03-29 12:15:00|3374.9|3370.9|3374.4|3370.4|3374.9|3370.9|3374.4|3370.4|0
1617020400000|2021-03-29 12:20:00|3373.9|3369.9|3374.4|3370.9|3374.4|3370.9|3373.4|3369.4|0
1617020700000|2021-03-29 12:25:00|3373.9|3370.4|3371.9|3368.4|3373.9|3370.9|3371.9|3367.9|4
1617021000000|2021-03-29 12:30:00|3371.4|3367.9|3370.4|3366.9|3371.4|3368.4|3370.4|3366.4|0
1617021300000|2021-03-29 12:35:00|3370.9|3367.4|3369.9|3366.4|3370.9|3367.4|3369.4|3365.4|0
1617021600000|2021-03-29 12:40:00|3369.4|3365.9|3368.4|3364.9|3369.4|3365.9|3368.4|3364.9|0
1617021900000|2021-03-29 12:45:00|3367.9|3364.4|3365.9|3361.9|3367.9|3364.4|3365.4|3361.9|1
1617022200000|2021-03-29 12:50:00|3366.4|3362.4|3366.4|3362.4|3367.4|3363.9|3366.4|3362.4|0
1617022500000|2021-03-29 12:55:00|3365.9|3361.9|3366.4|3362.4|3366.4|3362.4|3365.9|3361.9|0
1617022800000|2021-03-29 13:00:00|3366.9|3362.9|3367.4|3363.4|3367.4|3363.4|3366.4|3362.4|0
1617023100000|2021-03-29 13:05:00|3367.9|3363.9|3369.9|3365.9|3369.9|3365.9|3367.9|3363.9|0
1617023400000|2021-03-29 13:10:00|3369.4|3366.4|3369.4|3365.9|3369.4|3366.4|3369.4|3365.4|0
1617023700000|2021-03-29 13:15:00|3369.9|3366.4|3370.9|3366.9|3370.9|3366.9|3369.4|3365.9|0
1617024000000|2021-03-29 13:20:00|3371.4|3367.9|3370.9|3367.4|3371.9|3368.4|3370.9|3367.4|1
1617024300000|2021-03-29 13:25:00|3371.4|3366.9|3373.9|3369.9|3373.9|3370.4|3370.4|3366.9|0
1617024600000|2021-03-29 13:30:00|3374.4|3370.4|3373.4|3369.9|3376.4|3372.4|3371.9|3367.9|1
1617024900000|2021-03-29 13:35:00|3373.9|3370.9|3376.4|3372.4|3376.4|3372.4|3373.9|3369.9|0
1617025200000|2021-03-29 13:40:00|3375.9|3371.9|3370.9|3366.9|3375.9|3372.4|3370.9|3366.9|1
1617025500000|2021-03-29 13:45:00|3370.4|3367.4|3369.4|3365.4|3370.4|3367.4|3369.4|3365.4|0
1617025800000|2021-03-29 13:50:00|3368.9|3364.9|3369.4|3365.9|3370.9|3366.9|3368.9|3364.9|0
1617026100000|2021-03-29 13:55:00|3368.9|3365.4|3363.9|3360.4|3369.4|3365.4|3363.9|3360.4|0
1617026400000|2021-03-29 14:00:00|3363.4|3359.9|3366.4|3361.9|3366.4|3361.9|3362.9|3358.9|0
1617026700000|2021-03-29 14:05:00|3365.9|3361.4|3362.9|3358.9|3365.9|3361.9|3362.4|3358.4|0
1617027000000|2021-03-29 14:10:00|3363.4|3359.4|3364.4|3360.9|3365.4|3361.9|3363.4|3359.4|0
1617027300000|2021-03-29 14:15:00|3363.9|3360.4|3365.4|3361.9|3366.4|3362.4|3363.4|3359.4|0
1617027600000|2021-03-29 14:20:00|3365.9|3361.4|3365.4|3361.9|3367.4|3363.9|3364.9|3360.9|0
1617027900000|2021-03-29 14:25:00|3365.9|3361.4|3369.4|3361.4|3370.4|3364.9|3365.9|3360.4|0
1617028200000|2021-03-29 14:30:00|3368.9|3360.9|3369.9|3363.4|3369.9|3363.9|3368.9|3360.9|2
1617028500000|2021-03-29 14:35:00|3369.4|3363.9|3368.9|3364.9|3369.9|3365.9|3368.4|3363.9|0
1617028800000|2021-03-29 14:40:00|3368.4|3364.4|3365.4|3361.9|3368.4|3364.4|3365.4|3361.9|0
1617029100000|2021-03-29 14:45:00|3365.9|3361.4|3365.9|3362.4|3366.4|3362.4|3365.4|3361.4|0
1617029400000|2021-03-29 14:50:00|3366.4|3361.9|3366.4|3362.9|3366.9|3362.9|3364.9|3361.4|0
1617029700000|2021-03-29 14:55:00|3366.9|3362.4|3366.9|3362.9|3367.9|3363.9|3365.9|3362.4|0
1617030000000|2021-03-29 15:00:00|3366.4|3362.4|3367.4|3363.4|3367.4|3363.4|3364.9|3360.9|0
1617030300000|2021-03-29 15:05:00|3367.9|3363.9|3367.4|3363.4|3367.9|3363.9|3365.4|3361.4|0
1617030600000|2021-03-29 15:10:00|3367.9|3364.4|3368.4|3364.4|3368.9|3365.4|3367.4|3363.9|0
1617030900000|2021-03-29 15:15:00|3368.9|3363.9|3366.4|3362.9|3368.9|3364.4|3365.9|3362.9|1
1617031200000|2021-03-29 15:20:00|3365.9|3362.4|3366.9|3362.9|3367.4|3363.4|3365.9|3362.4|0
1617031500000|2021-03-29 15:25:00|3366.4|3363.4|3374.9|3363.9|3387.9|3365.9|3366.4|3342.4|0
1617031800000|2021-03-29 15:30:00|3373.9|3364.4|3379.9|3358.9|3380.9|3367.4|3373.4|3356.4|0
1617032100000|2021-03-29 15:35:00|3379.4|3358.4|3387.4|3353.9|3391.4|3358.4|3378.4|3353.9|0
1617032400000|2021-03-29 15:40:00|3386.9|3354.4|3385.9|3354.4|3410.9|3354.4|3385.9|3354.4|0
1617032700000|2021-03-29 15:45:00|3393.4|3353.4|3385.4|3353.4|3393.4|3353.4|3385.4|3353.4|0
1617033000000|2021-03-29 15:50:00|3392.9|3346.4|3391.9|3353.9|3392.9|3353.9|3391.9|3346.4|0
1617033300000|2021-03-29 15:55:00|3399.4|3354.4|3391.4|3354.4|3399.4|3354.4|3391.4|3354.4|0
1617033600000|2021-03-29 16:00:00|3390.9|3346.9|3390.9|3354.9|3390.9|3354.9|3390.9|3346.9|0
1617033900000|2021-03-29 16:05:00|3390.4|3355.4|3389.9|3355.9|3397.9|3355.9|3389.9|3355.4|0
1617034200000|2021-03-29 16:10:00|3397.4|3349.4|3388.9|3349.9|3397.4|3349.9|3388.9|3316.9|0
1617034500000|2021-03-29 16:15:00|3396.4|3350.4|3388.4|3350.4|3396.4|3350.4|3388.4|3350.4|0
1617034800000|2021-03-29 16:20:00|3387.9|3342.9|3387.9|3350.9|3387.9|3350.9|3387.9|3342.9|0
1617035100000|2021-03-29 16:25:00|3395.4||3394.9||3395.4||3394.9||0
1617035400000|2021-03-29 16:30:00|3402.4|3351.4|3394.4|3351.4|3402.4|3351.4|3394.4|3351.4|0
1617035700000|2021-03-29 16:35:00|3393.9|3343.9|3393.9|3351.9|3393.9|3351.9|3393.9|3343.9|0
1617036000000|2021-03-29 16:40:00|3393.4|3344.4|3393.4|3352.4|3393.4|3352.4|3393.4|3344.4|0
1617036900000|2021-03-29 16:55:00|3400.9|3352.9|3399.4|3353.4|3412.9|3353.4|3399.4|3345.4|0
1617037500000|2021-03-29 17:05:00|3406.9|3353.9|3400.4|3354.4|3406.9|3354.4|3398.9|3353.9|0
1617037800000|2021-03-29 17:10:00|3407.4|3354.9|3399.4|3355.4|3412.9|3355.4|3399.4|3354.9|0
1617038400000|2021-03-29 17:20:00|3406.9|3355.9|3398.9|3355.9|3406.9|3355.9|3398.9|3355.9|0
1617038700000|2021-03-29 17:25:00|3406.4|3356.4|3397.9|3356.9|3406.4|3356.9|3397.9|3348.9|0
1617039000000|2021-03-29 17:30:00|3405.4|3357.4|3404.4|3357.4|3405.4|3357.4|3404.4|3357.4|0
1617039300000|2021-03-29 17:35:00|3403.9|3327.4|3403.9|3357.9|3403.9|3357.9|3403.9|3327.4|0
1617039900000|2021-03-29 17:45:00|3411.4|3358.4|3403.4|3358.4|3411.4|3358.4|3403.4|3358.4|0
1617040200000|2021-03-29 17:50:00|3402.9|3350.9|3402.4|3359.4|3410.4|3359.4|3402.4|3350.9|0
1617040800000|2021-03-29 18:00:00|3412.9|3359.9|3401.9|3359.9|3412.9|3359.9|3401.9|3359.9|0
1617041400000|2021-03-29 18:10:00|3401.4|3352.4|3401.4|3360.4|3401.4|3360.4|3401.4|3352.4|0
1617041700000|2021-03-29 18:15:00|3408.9|3360.9|3400.9|3360.9|3408.9|3360.9|3400.9|3360.9|0
1617042300000|2021-03-29 18:25:00|3412.9|3361.4|3399.9|3361.9|3412.9|3361.9|3399.9|3361.4|0
1617042600000|2021-03-29 18:30:00|3407.4|3359.9|3399.4|3359.9|3407.4|3359.9|3399.4|3359.9|0
1617042900000|2021-03-29 18:35:00|3398.9|3324.4|3398.9|3360.4|3398.9|3360.4|3398.9|3324.4|0
1617043800000|2021-03-29 18:50:00|3406.4|3360.9|3380.9|3360.9|3406.4|3360.9|3380.9|3360.9|0
1617044100000|2021-03-29 18:55:00||3353.4||3354.4||3354.4||3353.4|0
1617045000000|2021-03-29 19:10:00||3347.4||3355.4||3355.4||3347.4|0
1617045600000|2021-03-29 19:20:00||3328.4||3355.9||3355.9||3328.4|0
1617046200000|2021-03-29 19:30:00||3348.4||3356.4||3356.4||3348.4|0
1617046500000|2021-03-29 19:35:00||3328.4||3357.4||3357.4||3328.4|0
1617046800000|2021-03-29 19:40:00||3357.9||3358.9||3358.9||3350.4|0
1617047400000|2021-03-29 19:50:00||3351.4||3360.4||3360.4||3351.4|0
1617047700000|2021-03-29 19:55:00||3352.9||3362.4||3362.4||3326.9|0
1617084000000|2021-03-30 06:00:00||3303.9||3304.4||3329.4||3303.9|0
1617084300000|2021-03-30 06:05:00||3342.9||3342.9||3342.9||3342.9|0
1617084600000|2021-03-30 06:10:00||3343.4||3343.4||3343.4||3343.4|0
1617085800000|2021-03-30 06:30:00||3368.9||3368.9||3368.9||3368.9|0
1617087600000|2021-03-30 07:00:00|3380.4|3369.4|3377.4|3370.9|3380.9|3371.4|3375.9|3343.9|0
1617087900000|2021-03-30 07:05:00|3376.9|3370.4|3375.4|3371.4|3376.9|3372.9|3372.9|3368.9|0
1617088200000|2021-03-30 07:10:00|3374.9|3370.9|3370.4|3366.9|3375.4|3371.4|3370.4|3366.4|0
1617088500000|2021-03-30 07:15:00|3370.9|3366.4|3371.4|3367.9|3373.9|3369.4|3369.9|3365.4|0
1617088800000|2021-03-30 07:20:00|3371.9|3367.4|3372.9|3368.9|3372.9|3368.9|3370.9|3366.9|0
1617089100000|2021-03-30 07:25:00|3372.4|3368.4|3372.9|3368.9|3373.9|3370.4|3370.4|3366.4|0
1617089400000|2021-03-30 07:30:00|3372.4|3368.4|3368.9|3365.4|3372.4|3368.9|3368.9|3364.4|0
1617089700000|2021-03-30 07:35:00|3368.4|3364.9|3365.9|3361.9|3368.4|3365.4|3364.4|3360.4|1
1617090000000|2021-03-30 07:40:00|3365.4|3361.4|3368.4|3360.4|3379.4|3362.4|3364.9|3360.4|2
1617090300000|2021-03-30 07:45:00|3367.9|3359.9|3361.4|3357.4|3368.4|3361.4|3361.4|3357.4|0
1617090600000|2021-03-30 07:50:00|3360.9|3356.9|3359.4|3355.9|3361.4|3357.4|3359.4|3355.4|0
1617090900000|2021-03-30 07:55:00|3359.9|3356.4|3360.9|3356.9|3362.4|3358.4|3359.9|3356.4|0
1617091200000|2021-03-30 08:00:00|3361.4|3357.4|3361.9|3357.9|3362.9|3358.9|3361.4|3356.9|0
1617091500000|2021-03-30 08:05:00|3361.4|3357.4|3362.9|3358.9|3362.9|3358.9|3360.9|3357.4|0
1617091800000|2021-03-30 08:10:00|3363.4|3359.4|3360.9|3356.9|3363.4|3359.9|3360.4|3356.9|1
1617092100000|2021-03-30 08:15:00|3360.4|3356.4|3364.4|3356.9|3366.4|3357.4|3359.9|3355.9|2
1617092400000|2021-03-30 08:20:00|3363.9|3357.4|3358.9|3355.4|3363.9|3357.9|3358.9|3355.4|0
1617092700000|2021-03-30 08:25:00|3358.4|3354.9|3359.9|3355.9|3360.4|3356.4|3357.9|3354.4|5
1617093000000|2021-03-30 08:30:00|3359.4|3355.4|3361.9|3358.4|3361.9|3358.4|3359.4|3355.4|0
1617093300000|2021-03-30 08:35:00|3362.4|3358.9|3364.9|3360.9|3365.4|3361.9|3362.4|3358.9|0
1617093600000|2021-03-30 08:40:00|3365.4|3361.4|3363.4|3359.4|3365.9|3362.4|3363.4|3359.4|0
1617093900000|2021-03-30 08:45:00|3363.9|3359.9|3362.9|3358.9|3364.4|3359.9|3362.9|3358.9|0
1617094200000|2021-03-30 08:50:00|3363.4|3358.4|3361.9|3357.9|3363.4|3359.4|3361.4|3357.9|0
1617094500000|2021-03-30 08:55:00|3362.4|3358.4|3361.9|3357.9|3362.4|3358.9|3361.4|3357.9|0
1617094800000|2021-03-30 09:00:00|3361.4|3357.4|3362.9|3359.4|3362.9|3359.4|3360.4|3356.4|0
1617095100000|2021-03-30 09:05:00|3363.4|3360.4|3362.9|3359.4|3363.9|3360.4|3362.9|3359.4|0
1617095400000|2021-03-30 09:10:00|3363.4|3358.9|3363.9|3360.4|3364.4|3360.9|3363.4|3358.9|0
1617095700000|2021-03-30 09:15:00|3364.4|3360.9|3365.4|3361.4|3365.4|3361.4|3363.9|3360.9|0
1617096000000|2021-03-30 09:20:00|3365.9|3360.9|3364.9|3361.4|3365.9|3361.4|3364.9|3360.9|0
1617096300000|2021-03-30 09:25:00|3365.4|3360.9|3365.9|3361.9|3365.9|3362.4|3364.9|3360.9|0
1617096600000|2021-03-30 09:30:00|3365.4|3362.4|3366.4|3362.4|3366.9|3362.4|3365.4|3361.9|0
1617096900000|2021-03-30 09:35:00|3365.9|3361.9|3366.9|3363.4|3366.9|3363.4|3365.4|3361.4|0
1617097200000|2021-03-30 09:40:00|3366.4|3362.9|3366.9|3362.9|3366.9|3363.4|3365.9|3361.9|0
1617097500000|2021-03-30 09:45:00|3366.4|3362.4|3370.9|3366.4|3370.9|3366.4|3366.4|3362.4|0
1617097800000|2021-03-30 09:50:00|3370.4|3366.9|3371.4|3367.4|3371.4|3367.9|3370.4|3366.9|0
1617098100000|2021-03-30 09:55:00|3370.9|3366.9|3370.9|3366.9|3371.9|3367.4|3370.4|3366.9|0
1617098400000|2021-03-30 10:00:00|3371.4|3367.4|3370.4|3365.9|3371.4|3367.9|3369.4|3365.4|0
1617098700000|2021-03-30 10:05:00|3369.9|3366.4|3371.4|3367.4|3371.4|3367.4|3369.9|3365.9|0
1617099000000|2021-03-30 10:10:00|3370.9|3366.9|3367.4|3364.9|3370.9|3366.9|3367.4|3364.9|0
1617099300000|2021-03-30 10:15:00|3368.4|3364.4|3367.4|3363.4|3368.9|3365.4|3367.4|3363.4|1
1617099600000|2021-03-30 10:20:00|3366.9|3363.9|3368.9|3365.4|3369.4|3365.9|3366.9|3363.9|0
1617099900000|2021-03-30 10:25:00|3369.4|3364.9|3369.9|3365.9|3369.9|3365.9|3368.9|3364.9|0
1617100200000|2021-03-30 10:30:00|3370.4|3366.4|3370.9|3367.4|3371.4|3367.4|3369.9|3366.4|0
1617100500000|2021-03-30 10:35:00|3371.4|3366.9|3369.9|3365.9|3371.4|3366.9|3369.4|3365.9|0
1617100800000|2021-03-30 10:40:00|3370.4|3366.4|3368.9|3365.4|3370.4|3366.4|3368.9|3364.9|0
1617101100000|2021-03-30 10:45:00|3369.4|3364.9|3369.9|3365.9|3369.9|3365.9|3368.9|3364.4|0
1617101400000|2021-03-30 10:50:00|3370.4|3366.4|3368.4|3364.9|3370.9|3366.9|3368.4|3364.9|0
1617101700000|2021-03-30 10:55:00|3367.9|3364.4|3367.4|3363.4|3368.4|3364.4|3366.9|3363.4|0
1617102000000|2021-03-30 11:00:00|3373.9|3362.9|3365.4|3361.4|3374.4|3362.9|3364.9|3356.4|0
1617102300000|2021-03-30 11:05:00|3364.9|3361.9|3364.9|3360.9|3364.9|3361.9|3364.4|3360.4|0
1617102600000|2021-03-30 11:10:00|3365.4|3361.9|3365.4|3361.9|3366.9|3362.9|3365.4|3361.4|0
1617102900000|2021-03-30 11:15:00|3365.9|3361.4|3365.9|3362.4|3365.9|3362.4|3364.9|3361.4|0
1617103200000|2021-03-30 11:20:00|3365.4|3361.9|3364.9|3361.4|3365.4|3361.9|3363.9|3359.9|0
1617103500000|2021-03-30 11:25:00|3365.4|3360.9|3366.4|3362.9|3366.4|3362.9|3365.4|3360.9|0
1617103800000|2021-03-30 11:30:00|3365.9|3362.4|3365.9|3362.4|3365.9|3362.4|3364.9|3360.9|0
1617104100000|2021-03-30 11:35:00|3365.4|3361.9|3364.9|3361.4|3365.4|3361.9|3364.9|3360.9|0
1617104400000|2021-03-30 11:40:00|3365.4|3360.9|3365.9|3362.4|3365.9|3362.4|3364.9|3360.9|0
1617104700000|2021-03-30 11:45:00|3365.4|3361.9|3364.9|3360.9|3365.4|3362.4|3364.9|3360.9|0
1617105000000|2021-03-30 11:50:00|3364.4|3360.4|3363.4|3359.9|3364.4|3360.4|3363.4|3359.4|0
1617105300000|2021-03-30 11:55:00|3362.9|3359.4|3361.9|3358.4|3362.9|3359.4|3361.9|3358.4|0
1617105600000|2021-03-30 12:00:00|3361.4|3357.9|3360.9|3357.4|3361.4|3357.9|3360.9|3356.9|0
1617105900000|2021-03-30 12:05:00|3361.4|3357.9|3362.9|3359.4|3363.9|3359.4|3361.4|3357.9|0
1617106200000|2021-03-30 12:10:00|3363.4||3363.4||3363.4||3363.4||0
1617106500000|2021-03-30 12:15:00|3363.9|3359.9|3364.9|3360.9|3364.9|3361.4|3363.9|3359.9|0
1617106800000|2021-03-30 12:20:00|3365.4|3361.4|3366.4|3362.4|3366.4|3362.9|3364.9|3360.4|0
1617107100000|2021-03-30 12:25:00|3365.9|3361.9|3365.9|3361.9|3366.4|3362.4|3365.9|3361.9|0
1617107400000|2021-03-30 12:30:00|3365.4|3361.4|3363.4|3359.9|3365.9|3361.4|3363.4|3359.4|0
1617107700000|2021-03-30 12:35:00|3363.9|3359.4|3360.4|3356.9|3363.9|3359.4|3360.4|3356.9|0
1617108000000|2021-03-30 12:40:00|3360.9|3356.4|3360.4|3356.9|3360.9|3356.9|3359.9|3355.9|0
1617108300000|2021-03-30 12:45:00|3360.9|3356.4|3360.9|3356.9|3360.9|3356.9|3359.9|3355.4|0
1617108600000|2021-03-30 12:50:00|3361.4|3357.4|3359.9|3356.4|3361.4|3357.9|3359.9|3356.4|0
1617108900000|2021-03-30 12:55:00|3360.4|3355.9|3362.9|3356.9|3363.4|3357.4|3359.9|3355.4|0
1617109200000|2021-03-30 13:00:00||3356.4||3355.9||3356.4||3355.9|3
1617109500000|2021-03-30 13:05:00|3361.4|3355.4|3358.4|3354.9|3361.4|3356.4|3358.4|3354.4|0
1617109800000|2021-03-30 13:10:00|3358.9|3354.4|3359.4|3355.4|3359.4|3355.9|3358.4|3354.4|0
1617110100000|2021-03-30 13:15:00|3358.9|3355.9|3358.9|3354.9|3359.4|3355.9|3358.4|3354.4|4
1617110400000|2021-03-30 13:20:00|3359.4|3355.4|3361.9|3357.9|3361.9|3357.9|3359.4|3355.4|0
1617110700000|2021-03-30 13:25:00|3361.4|3358.4|3362.9|3358.4|3362.9|3358.9|3361.4|3357.9|0
1617111000000|2021-03-30 13:30:00|3363.4|3358.9|3363.4|3359.4|3364.9|3360.9|3361.9|3357.9|0
1617111300000|2021-03-30 13:35:00|3362.9|3358.9|3365.4|3361.9|3366.4|3361.9|3362.4|3358.4|0
1617111600000|2021-03-30 13:40:00|3364.9|3361.4|3363.4|3359.9|3365.4|3361.9|3363.4|3359.4|0
1617111900000|2021-03-30 13:45:00|3362.9|3359.4|3363.9|3359.4|3363.9|3359.4|3361.4|3357.4|0
1617112200000|2021-03-30 13:50:00|3364.4|3359.9|3364.9|3360.9|3365.9|3361.9|3363.4|3358.9|0
1617112500000|2021-03-30 13:55:00|3364.4|3361.4|3366.4|3356.4|3366.9|3361.4|3362.9|3355.9|0
1617112800000|2021-03-30 14:00:00|3366.9|3356.9|3361.9|3357.9|3366.9|3360.4|3360.4|3356.4|0
1617113100000|2021-03-30 14:05:00|3361.4|3358.4|3362.9|3359.4|3362.9|3359.4|3359.9|3355.9|0
1617113400000|2021-03-30 14:10:00|3363.4|3358.9|3364.4|3360.4|3364.4|3360.9|3362.9|3358.4|0
1617113700000|2021-03-30 14:15:00|3363.9|3359.9|3362.4|3358.4|3364.4|3360.9|3362.4|3358.4|0
1617114000000|2021-03-30 14:20:00|3361.9|3357.9|3362.9|3358.9|3362.9|3358.9|3361.4|3357.4|0
1617114300000|2021-03-30 14:25:00|3363.4|3359.4|3361.4|3357.4|3363.9|3359.9|3360.9|3356.9|0
1617114600000|2021-03-30 14:30:00|3361.9|3357.9|3362.9|3358.4|3362.9|3358.4|3360.9|3356.9|0
1617114900000|2021-03-30 14:35:00|3363.4|3358.9|3363.4|3358.9|3363.4|3358.9|3362.4|3358.9|0
1617115200000|2021-03-30 14:40:00|3363.9|3359.4|3370.4|3366.4|3370.4|3366.9|3363.9|3359.4|7
1617115500000|2021-03-30 14:45:00|3370.9|3366.9|3371.4|3367.4|3371.4|3367.4|3369.4|3365.9|0
1617115800000|2021-03-30 14:50:00|3371.9|3367.9|3368.4|3364.9|3371.9|3367.9|3368.4|3364.4|0
1617116100000|2021-03-30 14:55:00|3368.9|3364.4|3369.4|3365.9|3369.4|3365.9|3368.4|3364.4|0
1617116400000|2021-03-30 15:00:00|3369.9|3366.4|3368.4|3364.9|3369.9|3366.4|3368.4|3364.4|0
1617116700000|2021-03-30 15:05:00|3367.9|3364.4|3368.9|3364.9|3368.9|3365.4|3367.4|3363.4|0
1617117000000|2021-03-30 15:10:00|3368.4|3365.4|3368.4|3364.4|3368.4|3365.4|3367.9|3363.9|0
1617117300000|2021-03-30 15:15:00|3368.9|3364.9|3366.9|3363.4|3368.9|3365.4|3366.9|3362.9|0
1617117600000|2021-03-30 15:20:00|3366.4|3362.9|3365.9|3362.4|3366.9|3363.4|3365.4|3361.4|0
1617117900000|2021-03-30 15:25:00|3365.4|3361.9|3366.9|3361.9|3366.9|3362.9|3364.4|3360.4|0
1617118200000|2021-03-30 15:30:00|3366.4|3362.9|3366.9|3360.4|3366.9|3362.9|3366.4|3354.4|0
1617118500000|2021-03-30 15:35:00|3366.4|3359.9|3366.9|3352.4|3366.9|3359.9|3366.4|3348.4|0
1617118800000|2021-03-30 15:40:00||3344.9||3353.4||3353.4||3328.9|0
1617119100000|2021-03-30 15:45:00||3345.9||3353.4||3354.4||3304.4|0
1617119400000|2021-03-30 15:50:00||3304.4||3353.4||3353.4||3304.4|0
1617119700000|2021-03-30 15:55:00||3304.4||3351.9||3351.9||3304.4|0
1617120300000|2021-03-30 16:05:00||3344.9||3345.9||3345.9||3337.9|0
1617120600000|2021-03-30 16:10:00||3304.4||3346.9||3346.9||3304.4|0
1617121200000|2021-03-30 16:20:00|3366.4|3339.9|3366.4|3339.9|3366.4|3339.9|3366.4|3339.9|0
1617121800000|2021-03-30 16:30:00|3366.9|3332.4|3366.9|3340.4|3366.9|3340.4|3366.9|3332.4|0
1617122100000|2021-03-30 16:35:00||3304.4||3341.9||3341.9||3304.4|0
1617122400000|2021-03-30 16:40:00|3366.4|3334.4|3366.4|3336.4|3366.4|3342.9|3366.4|3334.4|0
1617122700000|2021-03-30 16:45:00||3329.4||3336.9||3336.9||3329.4|0
1617123300000|2021-03-30 16:55:00||3304.4||3337.9||3337.9||3304.4|0
1617123600000|2021-03-30 17:00:00||3304.4||3338.4||3338.4||3304.4|0
1617124200000|2021-03-30 17:10:00||3330.9||3338.9||3338.9||3330.9|0
1617124500000|2021-03-30 17:15:00||3331.4||3339.4||3339.4||3331.4|0
1617124800000|2021-03-30 17:20:00|3366.9|3331.9|3366.9|3340.4|3366.9|3340.4|3366.9|3331.9|0
1617125400000|2021-03-30 17:30:00||3304.4||3340.9||3340.9||3304.4|0
1617126000000|2021-03-30 17:40:00||3304.4||3341.4||3341.4||3304.4|0
1617126600000|2021-03-30 17:50:00||3304.4||3341.9||3341.9||3304.4|0
1617127200000|2021-03-30 18:00:00|3366.4||3366.4||3366.4||3366.4||0
1617127500000|2021-03-30 18:05:00||3304.4||3342.9||3342.9||3304.4|0
1617127800000|2021-03-30 18:10:00|3366.9|3304.4|3366.9|3343.4|3366.9|3343.4|3366.9|3304.4|0
1617128100000|2021-03-30 18:15:00||3304.4||3344.4||3344.4||3304.4|0
1617128400000|2021-03-30 18:20:00|3366.4||3366.4||3366.4||3366.4||0
1617128700000|2021-03-30 18:25:00|3366.9||3366.9||3366.9||3366.9||0
1617129000000|2021-03-30 18:30:00||3304.4||3345.4||3345.4||3304.4|0
1617129900000|2021-03-30 18:45:00||3304.4||3345.9||3345.9||3304.4|0
1617130200000|2021-03-30 18:50:00||3304.4||3346.4||3346.4||3304.4|0
1617131100000|2021-03-30 19:05:00||3338.9||3346.9||3346.9||3338.9|0
1617131700000|2021-03-30 19:15:00||3304.4||3347.4||3347.4||3304.4|0
1617132000000|2021-03-30 19:20:00||3339.9||3347.9||3347.9||3339.9|0
1617132900000|2021-03-30 19:35:00||3340.4||3348.4||3348.4||3340.4|0
1617133200000|2021-03-30 19:40:00||3304.4||3347.4||3347.4||3304.4|0
1617133500000|2021-03-30 19:45:00||3304.4||3346.4||3346.4||3304.4|0
1617133800000|2021-03-30 19:50:00|3366.4|3304.4|3366.4|3344.9|3366.4|3344.9|3366.4|3304.4|0
1617134100000|2021-03-30 19:55:00|3366.9|3337.4|3366.9|3338.9|3366.9|3338.9|3366.4|3304.4|0
1617170400000|2021-03-31 06:00:00|3375.4|3326.4|3375.4|3304.4|3375.4|3326.4|3374.9|3304.4|0
1617170700000|2021-03-31 06:05:00|3374.9||3375.4||3375.4||3374.9||0
1617172200000|2021-03-31 06:30:00|3369.9||3369.9||3369.9||3365.9||0
1617172800000|2021-03-31 06:40:00|3365.9||3365.9||3365.9||3365.9||0
1617173700000|2021-03-31 06:55:00||3314.4||3333.9||3333.9||3313.4|0
1617174000000|2021-03-31 07:00:00|3365.4|3334.4|3369.9|3365.9|3369.9|3366.4|3364.4|3334.4|4
1617174300000|2021-03-31 07:05:00|3370.4|3366.4|3375.4|3371.9|3375.4|3371.9|3369.4|3366.4|0
1617174600000|2021-03-31 07:10:00|3375.9|3372.4|3372.4|3368.4|3376.4|3372.4|3371.4|3367.4|6
1617174900000|2021-03-31 07:15:00|3371.9|3367.9|3373.4|3365.4|3373.4|3369.4|3370.4|3362.9|18
1617175200000|2021-03-31 07:20:00|3373.9|3365.9|3375.4|3371.4|3375.9|3371.9|3373.9|3365.9|0
1617175500000|2021-03-31 07:25:00|3375.9|3371.9|3380.4|3376.4|3380.4|3376.4|3375.9|3371.9|0
1617175800000|2021-03-31 07:30:00|3379.9|3375.9|3382.9|3379.4|3382.9|3379.4|3379.9|3375.9|0
1617176100000|2021-03-31 07:35:00|3383.4|3379.9|3389.4|3385.9|3390.9|3386.4|3383.4|3379.9|0
1617176400000|2021-03-31 07:40:00|3389.9|3386.4|3388.9|3385.4|3390.9|3386.9|3387.4|3383.4|2
1617176700000|2021-03-31 07:45:00|3388.4|3384.9|3391.4|3387.4|3391.4|3387.4|3387.9|3384.4|0
1617177000000|2021-03-31 07:50:00|3390.9|3386.9|3391.9|3387.9|3392.4|3388.4|3390.4|3386.9|0
1617177300000|2021-03-31 07:55:00|3391.4|3387.4|3392.9|3389.4|3394.4|3390.4|3391.4|3387.4|0
1617177600000|2021-03-31 08:00:00|3393.4|3388.9|3393.4|3389.9|3394.4|3390.9|3392.9|3388.9|0
1617177900000|2021-03-31 08:05:00|3393.9|3389.4|3392.4|3388.4|3393.9|3389.4|3392.4|3388.4|2
1617178200000|2021-03-31 08:10:00|3391.9|3387.9|3389.4|3386.4|3391.9|3387.9|3389.4|3385.4|3
1617178500000|2021-03-31 08:15:00|3389.9|3385.9|3391.9|3388.4|3391.9|3388.4|3389.9|3385.4|1
1617178800000|2021-03-31 08:20:00|3392.4|3387.9|3389.9|3385.9|3392.4|3388.4|3389.9|3385.9|0
1617179100000|2021-03-31 08:25:00|3389.4|3386.4|3386.4|3382.9|3389.4|3386.4|3386.4|3382.9|0
1617179400000|2021-03-31 08:30:00|3386.9|3383.4|3388.4|3384.4|3388.4|3384.4|3385.4|3381.9|9
1617179700000|2021-03-31 08:35:00|3387.9|3383.9|3386.4|3382.9|3387.9|3383.9|3385.4|3381.4|0
1617180000000|2021-03-31 08:40:00|3386.9|3383.4|3385.9|3382.4|3387.4|3383.4|3385.9|3382.4|0
1617180300000|2021-03-31 08:45:00|3384.9|3381.9|3385.4|3380.9|3385.9|3382.4|3384.9|3380.9|0
1617180600000|2021-03-31 08:50:00|3384.9|3381.4|3386.9|3383.4|3386.9|3383.4|3384.9|3381.4|0
1617180900000|2021-03-31 08:55:00|3387.4|3383.9|3389.4|3385.9|3389.9|3385.9|3387.4|3383.4|0
1617181200000|2021-03-31 09:00:00|3389.9|3386.4|3390.4|3386.9|3390.4|3386.9|3389.9|3385.4|0
1617181500000|2021-03-31 09:05:00|3390.9|3386.4|3389.9|3385.9|3390.9|3386.4|3389.4|3385.4|0
1617181800000|2021-03-31 09:10:00|3390.4|3386.4|3390.4|3386.9|3390.4|3386.9|3389.9|3385.4|0
1617182100000|2021-03-31 09:15:00|3389.9|3386.4|3390.9|3386.9|3391.4|3387.4|3389.4|3385.9|0
1617182400000|2021-03-31 09:20:00|3391.4|3387.4|3393.4|3389.4|3393.4|3389.9|3391.4|3387.4|1
1617182700000|2021-03-31 09:25:00|3392.9|3388.9|3391.9|3388.4|3392.9|3389.4|3391.9|3388.4|0
1617183000000|2021-03-31 09:30:00|3391.4|3387.9|3390.9|3386.4|3391.4|3387.9|3390.9|3386.4|0
1617183300000|2021-03-31 09:35:00|3390.4|3386.9|3391.9|3387.9|3391.9|3388.4|3389.9|3386.9|0
1617183600000|2021-03-31 09:40:00|3392.4|3388.4|3391.9|3388.4|3392.4|3388.9|3390.9|3387.4|0
1617183900000|2021-03-31 09:45:00|3392.4|3387.9|3391.9|3387.9|3392.4|3388.9|3391.4|3387.9|0
1617184200000|2021-03-31 09:50:00|3391.4|3388.4|3392.4|3388.9|3392.4|3388.9|3390.9|3387.4|2
1617184500000|2021-03-31 09:55:00|3392.9|3389.4|3393.9|3390.9|3394.9|3390.9|3392.9|3388.9|0
1617184800000|2021-03-31 10:00:00|3393.4|3390.4|3393.9|3390.4|3393.9|3390.4|3393.4|3389.4|1
1617185100000|2021-03-31 10:05:00|3394.4|3390.9|3395.4|3391.4|3395.9|3391.9|3394.4|3390.9|0
1617185400000|2021-03-31 10:10:00|3394.9|3390.9|3394.9|3391.4|3395.9|3391.9|3394.4|3390.9|0
1617185700000|2021-03-31 10:15:00|3395.4|3390.9|3393.9|3389.9|3395.4|3391.4|3393.9|3389.9|0
1617186000000|2021-03-31 10:20:00|3393.4|3389.4|3391.9|3388.4|3393.4|3389.4|3391.9|3388.4|0
1617186300000|2021-03-31 10:25:00|3392.4|3388.9|3392.4|3388.4|3392.9|3388.9|3392.4|3388.4|0
1617186600000|2021-03-31 10:30:00|3391.9|3387.9|3389.9|3385.9|3391.9|3387.9|3389.9|3385.9|0
1617186900000|2021-03-31 10:35:00|3390.4|3386.4|3390.9|3386.9|3390.9|3387.4|3389.9|3386.4|0
1617187200000|2021-03-31 10:40:00|3391.4|3387.4|3391.4|3387.9|3391.4|3387.9|3390.9|3387.4|0
1617187500000|2021-03-31 10:45:00|3391.9|3387.4|3392.4|3388.4|3392.4|3388.4|3390.9|3387.4|0
1617187800000|2021-03-31 10:50:00|3392.9|3388.9|3393.9|3390.4|3394.4|3390.4|3392.4|3388.9|0
1617188100000|2021-03-31 10:55:00|3394.4|3390.9|3393.9|3390.4|3394.4|3390.9|3393.4|3389.9|0
1617188400000|2021-03-31 11:00:00|3394.4|3388.4|3391.4|3387.4|3401.9|3390.9|3390.9|3361.9|1
1617188700000|2021-03-31 11:05:00|3391.9|3387.9|3392.4|3388.9|3392.9|3388.9|3391.4|3387.9|0
1617189000000|2021-03-31 11:10:00|3392.9|3388.4|3392.4|3388.4|3392.9|3388.9|3392.4|3387.9|0
1617189300000|2021-03-31 11:15:00|3391.9|3387.9|3391.4|3387.4|3392.4|3388.4|3391.4|3387.4|0
1617189600000|2021-03-31 11:20:00|3391.9|3387.9|3392.4|3388.4|3392.9|3388.9|3391.9|3387.9|0
1617189900000|2021-03-31 11:25:00|3391.9|3387.9|3390.9|3386.9|3391.9|3387.9|3390.4|3386.9|0
1617190200000|2021-03-31 11:30:00|3391.4|3387.4|3392.9|3388.9|3392.9|3388.9|3391.4|3387.4|0
1617190500000|2021-03-31 11:35:00|3393.4|3389.4|3394.9|3391.4|3395.4|3391.4|3392.9|3389.4|0
1617190800000|2021-03-31 11:40:00|3395.4|3390.9|3393.9|3389.9|3395.4|3390.9|3393.4|3389.9|0
1617191100000|2021-03-31 11:45:00|3393.4|3389.4|3393.9|3389.9|3393.9|3389.9|3393.4|3389.4|0
1617191400000|2021-03-31 11:50:00|3394.4|3390.4|3394.4|3390.9|3394.4|3390.9|3394.4|3389.9|0
1617191700000|2021-03-31 11:55:00|3394.9|3390.4|3393.9|3389.9|3394.9|3390.4|3392.9|3389.4|0
1617192000000|2021-03-31 12:00:00|3393.4|3390.4|3393.4|3389.9|3394.9|3390.4|3392.9|3389.4|0
1617192300000|2021-03-31 12:05:00|3393.9|3389.4|3393.4|3389.4|3393.9|3389.9|3393.4|3388.9|0
1617192600000|2021-03-31 12:10:00|3392.9|3388.9|3393.4|3383.4|3393.4|3389.4|3390.4|3383.4|0
1617192900000|2021-03-31 12:15:00|3392.9|3383.9|3389.4|3385.4|3392.9|3386.4|3388.9|3383.9|0
1617193200000|2021-03-31 12:20:00|3389.9|3385.9|3390.9|3387.4|3390.9|3387.4|3389.9|3385.9|2
1617193500000|2021-03-31 12:25:00|3390.4|3386.9|3392.9|3388.4|3392.9|3389.4|3389.9|3386.4|2
1617193800000|2021-03-31 12:30:00|3392.4|3387.9|3389.9|3386.4|3392.4|3387.9|3389.9|3386.4|1
1617194100000|2021-03-31 12:35:00|3390.4|3386.9|3391.9|3388.4|3391.9|3388.4|3389.9|3386.9|0
1617194400000|2021-03-31 12:40:00|3392.4|3388.9|3392.4|3388.4|3392.9|3388.9|3391.9|3387.9|0
1617194700000|2021-03-31 12:45:00|3391.9|3387.9|3390.4|3386.9|3391.9|3387.9|3390.4|3386.4|0
1617195000000|2021-03-31 12:50:00|3390.9|3386.4|3388.4|3384.9|3390.9|3386.9|3388.4|3384.9|0
1617195300000|2021-03-31 12:55:00|3388.9|3384.4|3386.4|3382.4|3388.9|3384.9|3386.4|3382.4|0
1617195600000|2021-03-31 13:00:00|3386.9|3382.9|3388.4|3384.4|3388.4|3384.4|3385.9|3382.4|0
1617195900000|2021-03-31 13:05:00|3387.9|3384.9|3386.4|3382.9|3387.9|3384.9|3385.9|3382.4|0
1617196200000|2021-03-31 13:10:00|3385.4|3382.4|3385.9|3382.4|3386.4|3382.4|3385.4|3381.9|0
1617196500000|2021-03-31 13:15:00|3386.4|3381.9|3389.4|3385.9|3389.4|3385.9|3386.4|3381.9|0
1617196800000|2021-03-31 13:20:00|3389.9|3385.4|3391.4|3386.9|3392.4|3387.9|3389.9|3385.4|3
1617197100000|2021-03-31 13:25:00|3390.9|3387.4|3391.9|3387.9|3392.4|3388.4|3390.4|3386.4|0
1617197400000|2021-03-31 13:30:00|3391.4|3387.4|3396.4|3392.4|3396.4|3392.4|3391.4|3387.4|0
1617197700000|2021-03-31 13:35:00|3395.9|3391.9|3394.4|3390.9|3395.9|3391.9|3394.4|3390.9|0
1617198000000|2021-03-31 13:40:00|3394.9|3390.4|3397.4|3391.9|3397.9|3391.9|3394.9|3388.4|0
1617198300000|2021-03-31 13:45:00||3392.4||3393.4||3393.4||3390.9|0
1617198600000|2021-03-31 13:50:00|3396.9|3392.9|3395.9|3391.9|3396.9|3392.9|3394.9|3391.4|0
1617198900000|2021-03-31 13:55:00|3395.4|3392.4|3398.9|3388.9|3399.4|3392.4|3394.9|3388.9|0
1617199200000|2021-03-31 14:00:00|3397.9|3389.4|3398.4|3392.9|3398.4|3392.9|3397.9|3389.4|2
1617199500000|2021-03-31 14:05:00|3398.9|3392.4|3401.9|3397.9|3401.9|3397.9|3398.4|3392.4|0
1617199800000|2021-03-31 14:10:00|3402.4|3398.4|3402.4|3398.9|3402.4|3399.4|3401.9|3397.4|0
1617200100000|2021-03-31 14:15:00|3401.9|3398.4|3402.4|3398.9|3402.4|3398.9|3400.9|3396.9|0
1617200400000|2021-03-31 14:20:00|3403.9|3399.4|3401.9|3397.9|3404.4|3399.9|3401.9|3397.9|1
1617200700000|2021-03-31 14:25:00|3401.4|3397.4|3398.9|3394.9|3401.9|3397.4|3398.4|3394.4|0
1617201000000|2021-03-31 14:30:00|3399.4|3395.4|3400.9|3396.9|3401.4|3397.4|3399.4|3395.4|0
1617201300000|2021-03-31 14:35:00|3401.4|3397.4|3402.9|3398.9|3403.9|3399.9|3401.4|3397.4|0
1617201600000|2021-03-31 14:40:00|3403.4|3399.4|3403.4|3399.4|3403.4|3399.4|3401.9|3397.9|0
1617201900000|2021-03-31 14:45:00|3403.9|3399.9|3404.4|3400.4|3406.4|3402.4|3403.9|3399.9|1
1617202200000|2021-03-31 14:50:00|3404.9|3400.9|3404.9|3401.4|3405.4|3401.4|3404.4|3400.4|0
1617202500000|2021-03-31 14:55:00|3405.4|3401.9|3404.9|3400.9|3405.9|3401.9|3404.4|3400.4|0
1617202800000|2021-03-31 15:00:00|3405.4|3400.4|3404.4|3399.9|3405.4|3401.4|3404.4|3399.9|6
1617203100000|2021-03-31 15:05:00|3403.9|3399.4|3404.5|3401|3404.5|3401|3402.9|3399.4|0
1617203400000|2021-03-31 15:10:00|3405|3400.5|3406.1|3402.1|3406.6|3402.6|3403.5|3400|0
1617203700000|2021-03-31 15:15:00|3406.6|3402.6|3404.1|3400.1|3407.1|3403.1|3403.6|3399.6|0
1617204000000|2021-03-31 15:20:00|3403.6|3399.6|3402.1|3398.1|3404.1|3399.6|3402.1|3398.1|2
1617204300000|2021-03-31 15:25:00|3402.6|3398.6|3407.1|3395.1|3413.6|3400.6|3402.1|3384.1|0
1617204600000|2021-03-31 15:30:00|3406.1|3386.1|3407.1|3386.1|3416.6|3397.6|3397.6|3372.1|5
1617204900000|2021-03-31 15:35:00|3409.6|3386.6|3418.6|3387.6|3421.6|3394.1|3408.1|3377.6|0
1617205200000|2021-03-31 15:40:00|3422.1|3364.6|3426.1|3388.1|3426.1|3388.1|3422.1|3364.6|0
1617206100000|2021-03-31 15:55:00||3364.6||3388.6||3388.6||3364.6|0
1617206700000|2021-03-31 16:05:00||3381.1||3389.1||3389.1||3381.1|0
1617207600000|2021-03-31 16:20:00||3364.6||3389.6||3389.6||3364.6|0
1617208500000|2021-03-31 16:35:00||3382.1||3390.6||3390.6||3364.6|0
1617208800000|2021-03-31 16:40:00||3364.6||3391.6||3391.6||3364.6|0
1617209100000|2021-03-31 16:45:00||3364.6||3385.6||3385.6||3364.6|0
1617209400000|2021-03-31 16:50:00||3378.1||3386.1||3386.1||3378.1|0
1617209700000|2021-03-31 16:55:00||3378.6||3388.1||3388.1||3364.6|0
1617210600000|2021-03-31 17:10:00||3364.6||3388.6||3388.6||3364.6|0
1617210900000|2021-03-31 17:15:00||3364.6||3389.1||3389.1||3364.6|0
1617211200000|2021-03-31 17:20:00||3381.6||3390.1||3390.1||3381.6|0
1617211800000|2021-03-31 17:30:00||3382.6||3391.1||3391.1||3382.6|0
1617212100000|2021-03-31 17:35:00||3384.6||3385.1||3385.1||3364.6|0
1617212400000|2021-03-31 17:40:00||3364.6||3385.6||3385.6||3364.6|0
1617213000000|2021-03-31 17:50:00||3364.6||3387.1||3387.1||3364.6|0
1617213300000|2021-03-31 17:55:00||3364.6||3387.6||3387.6||3364.6|0
1617213600000|2021-03-31 18:00:00||3364.6||3388.1||3388.1||3364.6|0
1617214500000|2021-03-31 18:15:00||3364.6||3382.6||3388.6||3364.6|0
1617216300000|2021-03-31 18:45:00||3375.1||3383.1||3383.1||3375.1|0
1617216600000|2021-03-31 18:50:00||3364.6||3383.6||3383.6||3364.6|0
1617216900000|2021-03-31 18:55:00||3364.6||3384.6||3384.6||3364.6|0
1617217200000|2021-03-31 19:00:00||3377.1||3385.1||3385.1||3377.1|0
1617217800000|2021-03-31 19:10:00||3377.6||3385.6||3385.6||3377.6|0
1617218700000|2021-03-31 19:25:00||3378.1||3387.1||3387.1||3364.6|0
1617219000000|2021-03-31 19:30:00||3379.6||3389.1||3389.1||3364.6|0
1617219300000|2021-03-31 19:35:00||3381.6||3383.6||3383.6||3364.6|0
1617219600000|2021-03-31 19:40:00||3376.1||3384.6||3384.6||3376.1|0
1617219900000|2021-03-31 19:45:00||3364.6||3387.1||3387.1||3364.6|0
1617220200000|2021-03-31 19:50:00||3364.6||3388.6||3388.6||3364.6|0
1617220500000|2021-03-31 19:55:00||3381.1||3386.1||3388.6||3364.1|0
1617256800000|2021-04-01 06:00:00|3426.6|3377.1|3426.1|3365.1|3426.6|3377.1|3426.1|3365.1|0
1617258600000|2021-04-01 06:30:00|3426.6||3426.6||3426.6||3426.6||0
1617259500000|2021-04-01 06:45:00|3427.1|3386.1|3427.1|3386.6|3427.1|3386.6|3427.1|3386.1|0
1617260100000|2021-04-01 06:55:00|3426.6|3387.1|3427.1|3405.1|3427.1|3406.6|3426.6|3387.1|0
1617260400000|2021-04-01 07:00:00|3426.6|3403.6|3423.1|3419.1|3427.1|3419.6|3418.1|3387.1|0
1617260700000|2021-04-01 07:05:00|3423.6|3419.6|3423.1|3418.6|3426.6|3422.6|3422.6|3418.6|0
1617261000000|2021-04-01 07:10:00|3422.6|3418.1|3425.1|3421.1|3426.1|3421.6|3422.1|3417.6|0
1617261300000|2021-04-01 07:15:00|3425.6|3421.6|3423.1|3419.1|3425.6|3421.6|3423.1|3418.6|0
1617261600000|2021-04-01 07:20:00|3422.6|3418.6|3423.6|3420.1|3425.1|3421.1|3422.1|3418.1|1
1617261900000|2021-04-01 07:25:00|3424.1|3419.6|3421.1|3417.6|3424.1|3419.6|3420.6|3417.1|0
1617262200000|2021-04-01 07:30:00|3421.6|3418.1|3421.1|3417.6|3422.1|3418.1|3419.6|3416.1|0
1617262500000|2021-04-01 07:35:00|3421.6|3418.1|3423.1|3419.1|3423.1|3419.6|3420.6|3416.6|0
1617262800000|2021-04-01 07:40:00|3423.6|3419.6|3426.1|3422.6|3426.6|3422.6|3423.1|3419.6|0
1617263100000|2021-04-01 07:45:00|3426.6|3423.1|3431.1|3427.1|3431.6|3427.6|3426.6|3422.6|1
1617263400000|2021-04-01 07:50:00|3431.6|3427.6|3433.6|3429.6|3433.6|3429.6|3431.1|3427.1|0
1617263700000|2021-04-01 07:55:00|3433.1|3430.1|3432.6|3429.1|3434.1|3430.1|3432.6|3429.1|0
1617264000000|2021-04-01 08:00:00|3432.1|3428.6|3431.1|3427.1|3432.1|3429.6|3430.6|3426.6|7
1617264300000|2021-04-01 08:05:00|3430.6|3427.6|3428.6|3425.1|3430.6|3427.6|3428.1|3425.1|1
1617264600000|2021-04-01 08:10:00|3429.1|3425.6|3429.1|3425.6|3429.1|3425.6|3428.1|3425.6|0
1617264900000|2021-04-01 08:15:00|3429.6|3426.1|3429.1|3425.1|3430.1|3426.1|3428.6|3425.1|1
1617265200000|2021-04-01 08:20:00|3428.6||3429.1||3429.6||3428.1||0
1617265500000|2021-04-01 08:25:00|3429.6|3425.6|3429.6|3425.6|3429.6|3426.1|3428.6|3425.6|0
1617265800000|2021-04-01 08:30:00|3430.1|3426.1|3434|3430|3434.1|3430.1|3429.6|3426.1|0
1617266100000|2021-04-01 08:35:00|3433.5|3429.5|3431.5|3427.5|3433.5|3429.5|3431.5|3427|0
1617266400000|2021-04-01 08:40:00|3431|3427|3433.5|3430|3434|3430|3431|3427|0
1617266700000|2021-04-01 08:45:00|3434|3429.5|3434|3430.5|3434.5|3430.5|3433|3429.5|0
1617267000000|2021-04-01 08:50:00|3434.5|3430|3435|3431|3435|3431|3433.5|3429.5|0
1617267300000|2021-04-01 08:55:00|3435.5|3431.5|3436|3432.5|3436|3432.5|3434.5|3431|0
1617267600000|2021-04-01 09:00:00|3436.5|3432|3435.5|3431.5|3436.5|3432|3435.5|3431.5|0
1617267900000|2021-04-01 09:05:00|3436|3432|3436.5|3432.5|3437.5|3433|3435.5|3431.5|0
1617268200000|2021-04-01 09:10:00|3437|3433|3433.5|3429.5|3437|3433|3433|3429.5|0
1617268500000|2021-04-01 09:15:00|3433|3429|3432|3428|3433.5|3429.5|3432|3428|0
1617268800000|2021-04-01 09:20:00|3432.5|3428.5|3431.5|3427.5|3433|3429|3431.5|3427.5|0
1617269100000|2021-04-01 09:25:00|3432|3428|3431.5|3428|3432.5|3428.5|3431.5|3427.5|0
1617269400000|2021-04-01 09:30:00|3432|3427.5|3432|3428|3432.5|3428.5|3431|3427.5|0
1617269700000|2021-04-01 09:35:00|3431.5|3427.5|3433|3429|3433.5|3429|3431|3427.5|0
1617270000000|2021-04-01 09:40:00|3433.5|3429.5|3433|3429|3434|3430|3433|3429|0
1617270300000|2021-04-01 09:45:00|3432.5|3428.5|3432.5|3428.5|3433|3429.5|3432|3428.5|2
1617270600000|2021-04-01 09:50:00|3433|3429|3433|3429.5|3433.5|3429.5|3432.5|3428.5|2
1617270900000|2021-04-01 09:55:00|3433.5|3430|3434|3430|3434.5|3430.5|3433|3429|0
1617271200000|2021-04-01 10:00:00|3434.5|3430.5|3433|3429|3434.5|3430.5|3432.5|3428.5|0
1617271500000|2021-04-01 10:05:00|3432.5|3428.5|3433.5|3429.5|3434|3430|3432|3428|0
1617271800000|2021-04-01 10:10:00|3434|3430|3434|3430|3434|3430.5|3433.5|3429.5|0
1617272100000|2021-04-01 10:15:00|3434.5|3430.5|3435|3431|3435|3431.5|3434.5|3430.5|0
1617272400000|2021-04-01 10:20:00|3434.5|3430.5|3435.5|3432|3436|3432|3434|3430.5|0
1617272700000|2021-04-01 10:25:00|3436|3432.5|3434.5|3430.5|3436.5|3432.5|3434.5|3430.5|0
1617273000000|2021-04-01 10:30:00|3434|3430|3432|3428|3434|3430|3432|3428|0
1617273300000|2021-04-01 10:35:00|3431.5|3427.5|3432|3428|3432|3428.5|3431|3427.5|0
1617273600000|2021-04-01 10:40:00|3432.5||3432.5||3432.5||3432||0
1617273900000|2021-04-01 10:45:00|3433|3428.5|3433|3429|3433|3429|3433|3428.5|0
1617274200000|2021-04-01 10:50:00|3432.5|3428.5|3432|3428|3432.5|3429|3432|3428|0
1617274500000|2021-04-01 10:55:00|3432.5|3427.5|3432|3428|3432.5|3428|3432|3427.5|0
1617274800000|2021-04-01 11:00:00|3432.5|3427|3436.5|3430|3456.5|3430|3432.5|3408.5|0
1617275100000|2021-04-01 11:05:00||3430.5||3430.5||3431||3430.5|0
1617275400000|2021-04-01 11:10:00||3431||3430||3431||3430|0
1617275700000|2021-04-01 11:15:00||3430.5||3431||3431||3430|0
1617276000000|2021-04-01 11:20:00|3436|3430.5|3432.5|3428.5|3436|3430.5|3432.5|3428.5|0
1617276300000|2021-04-01 11:25:00|3432|3428|3432.5|3429|3432.5|3429|3431.5|3428|0
1617276600000|2021-04-01 11:30:00|3432|3428.5|3431|3427.5|3432.5|3428.5|3431|3427|0
1617276900000|2021-04-01 11:35:00|3431.5|3428|3432.5|3428.5|3433|3428.5|3431.5|3427.5|0
1617277200000|2021-04-01 11:40:00|3433|3429|3433.5|3430|3433.5|3430|3433|3429|0
1617277500000|2021-04-01 11:45:00|3434|3429.5|3433|3429.5|3435|3431|3433|3429.5|0
1617277800000|2021-04-01 11:50:00||3429||3429.5||3429.5||3429|0
1617278100000|2021-04-01 11:55:00|3433.5|3429|3434.5|3430.5|3434.5|3430.5|3433.5|3429|0
1617278400000|2021-04-01 12:00:00|3435|3431|3433.5|3429.5|3435|3431|3433.5|3429.5|0
1617278700000|2021-04-01 12:05:00|3434|3430|3434|3430|3434.5|3431|3433.5|3430|0
1617279000000|2021-04-01 12:10:00||3430.5||3430||3430.5||3430|0
1617279300000|2021-04-01 12:15:00|3433.5|3429.5|3434|3430.5|3434|3430.5|3433|3429|0
1617279600000|2021-04-01 12:20:00|3434.5|3431|3436.5|3433|3436.5|3433|3434.5|3431|0
1617279900000|2021-04-01 12:25:00|3437|3433.5|3440.5|3430.5|3441|3433.5|3437|3430.5|0
1617280200000|2021-04-01 12:30:00|3440|3431|3437|3433|3440|3433.5|3436.5|3431|0
1617280500000|2021-04-01 12:35:00|3437.5|3433.5|3437.5|3433.5|3437.5|3434|3437.5|3433|0
1617280800000|2021-04-01 12:40:00|3438|3434|3438.5|3434|3438.5|3434.5|3438|3434|0
1617281100000|2021-04-01 12:45:00|3438|3433.5|3439|3435.5|3439|3435.5|3437.5|3433.5|0
1617281400000|2021-04-01 12:50:00|3439.5|3435|3440.5|3437|3441|3437|3439.5|3435|2
1617281700000|2021-04-01 12:55:00|3440|3436.5|3438|3434|3440|3436.5|3437.5|3434|2
1617282000000|2021-04-01 13:00:00|3437.5|3433.5|3434.5|3431|3437.5|3433.5|3434.5|3430.5|1
1617282300000|2021-04-01 13:05:00|3435|3430.5|3433.5|3429.5|3435|3431|3433|3429.5|0
1617282600000|2021-04-01 13:10:00|3433|3429|3432.5|3429|3434|3430|3432|3428.5|0
1617282900000|2021-04-01 13:15:00|3433|3428.5|3433.5|3430|3433.5|3430|3432.5|3428.5|0
1617283200000|2021-04-01 13:20:00|3434|3430.5|3433.5|3430|3435|3431|3433.5|3430|0
1617283500000|2021-04-01 13:25:00|3434|3430.5|3436.5|3432.5|3436.5|3432.5|3434|3430.5|0
1617283800000|2021-04-01 13:30:00|3437|3433|3439|3435.5|3439|3435.5|3436|3432.5|0
1617284100000|2021-04-01 13:35:00|3439.5|3436|3442|3438.5|3442.5|3438.5|3439.5|3436|0
1617284400000|2021-04-01 13:40:00|3443|3439|3442.5|3439|3443.5|3440|3442.5|3438.5|3
1617284700000|2021-04-01 13:45:00|3443|3439.5|3442.5|3439|3444.5|3441|3442.5|3439|0
1617285000000|2021-04-01 13:50:00|3443|3439.5|3444.5|3440.5|3445.5|3442|3443|3439.5|0
1617285300000|2021-04-01 13:55:00|3444|3441|3448.5|3438.5|3448.5|3441|3443.5|3438|0
1617285600000|2021-04-01 14:00:00|3449|3439.5|3443.5|3439.5|3449|3442.5|3443|3439|0
1617285900000|2021-04-01 14:05:00|3443|3439|3446|3442|3446|3442|3442.5|3439|1
1617286200000|2021-04-01 14:10:00|3446.5|3442.5|3446|3442.5|3446.5|3443|3445|3441.5|3
1617286500000|2021-04-01 14:15:00|3446.5|3442|3446.5|3442.5|3447|3443|3445|3441.5|0
1617286800000|2021-04-01 14:20:00|3446|3442|3446.5|3442.5|3447|3443|3445|3441.5|0
1617287100000|2021-04-01 14:25:00|3446|3442|3447.5|3443.5|3448|3444|3445.5|3442|0
1617287400000|2021-04-01 14:30:00|3448|3444|3447.5|3443.5|3448|3444|3447|3443|0
1617287700000|2021-04-01 14:35:00|3448|3443|3446|3442|3448|3443.5|3446|3442|8
1617288000000|2021-04-01 14:40:00|3446.5|3442.5|3447|3443|3447.5|3444|3446|3442|0
1617288300000|2021-04-01 14:45:00|3446.5|3442.5|3444.5|3440.5|3446.5|3442.5|3444.5|3440.5|0
1617288600000|2021-04-01 14:50:00|3444|3440|3441.5|3438|3444|3440.5|3441|3437|0
1617288900000|2021-04-01 14:55:00|3442|3437.5|3443.5|3439.5|3443.5|3439.5|3441.5|3437.5|0
1617289200000|2021-04-01 15:00:00|3443|3439|3443.5|3439.5|3444|3440|3443|3439|0
1617289500000|2021-04-01 15:05:00|3443|3439|3443.5|3439.5|3444.5|3440.5|3443|3439|1
1617289800000|2021-04-01 15:10:00|3445|3439|3444.5|3440.5|3445|3441|3444|3439|3
1617290100000|2021-04-01 15:15:00|3445|3441|3445.5|3441.5|3445.5|3442|3444.5|3440.5|0
1617290400000|2021-04-01 15:20:00|3445|3441|3445.5|3441.5|3448|3443.5|3445|3441|1
1617290700000|2021-04-01 15:25:00|3445|3441|3452|3432.5|3463.5|3441.5|3444.5|3419|1
1617291000000|2021-04-01 15:30:00|3451|3433|3448|3439.5|3451|3443|3447.5|3433|3
1617291300000|2021-04-01 15:35:00|3448.5|3439|3457|3431.5|3463.5|3439|3448.5|3431|0
1617291600000|2021-04-01 15:40:00|3457.5||3463.5||3463.5||3457.5||0
1617291900000|2021-04-01 15:45:00||3411.5||3431.5||3431.5||3411.5|0
1617292200000|2021-04-01 15:50:00||3411.5||3431.5||3431.5||3411.5|0
1617292800000|2021-04-01 16:00:00||3424||3431.5||3431.5||3424|0
1617293400000|2021-04-01 16:10:00||3411.5||3431.5||3431.5||3411.5|0
1617294300000|2021-04-01 16:25:00||3411.5||3431.5||3431.5||3411.5|0
1617294900000|2021-04-01 16:35:00||3411.5||3431.5||3431.5||3411.5|0
1617295200000|2021-04-01 16:40:00||3411.5||3431.5||3431.5||3411.5|0
1617295500000|2021-04-01 16:45:00||3424||3431.5||3431.5||3424|0
1617295800000|2021-04-01 16:50:00||3411.5||3431.5||3431.5||3411.5|0
1617296400000|2021-04-01 17:00:00||3424||3431.5||3431.5||3424|0
1617297600000|2021-04-01 17:20:00||3424||3431.5||3431.5||3411.5|0
1617297900000|2021-04-01 17:25:00||3411.5||3431.5||3431.5||3411.5|0
1617298200000|2021-04-01 17:30:00||3424||3431.5||3431.5||3424|0
1617299100000|2021-04-01 17:45:00||3411.5||3431.5||3431.5||3411.5|0
1617299700000|2021-04-01 17:55:00||3424||3431.5||3431.5||3424|0
1617300300000|2021-04-01 18:05:00||3411.5||3431.5||3431.5||3411.5|0
1617300600000|2021-04-01 18:10:00||3411.5||3431.5||3431.5||3411.5|0
1617300900000|2021-04-01 18:15:00||3424||3431.5||3431.5||3424|0
1617301200000|2021-04-01 18:20:00||3411.5||3431.5||3431.5||3411.5|0
1617302100000|2021-04-01 18:35:00||3411.5||3446.5||3446.5||3411.5|0
1617688800000|2021-04-06 06:00:00|3523|3444|3463.5|3444.5|3527.5|3444.5|3463.5|3444|0
1617689100000|2021-04-06 06:05:00|3474|3461.5|3474|3461.5|3474|3461.5|3474|3461.5|0
1617689400000|2021-04-06 06:10:00||3462||3461.5||3462||3461.5|0
1617689700000|2021-04-06 06:15:00|3552.5|3466.5|3498|3472|3553|3472.5|3498|3466.5|1
1617692100000|2021-04-06 06:55:00||3472.5||3476.5||3483.5||3472|0
1617692400000|2021-04-06 07:00:00|3497.5|3477|3489.5|3474|3497.5|3480.5|3489.5|3472|0
1617692700000|2021-04-06 07:05:00|3505|3472|3480.5|3446|3505|3472|3480.5|3445|2
1617693000000|2021-04-06 07:10:00|3471|3462|3480.5|3444.5|3481|3470|3471|3444|2
1617693300000|2021-04-06 07:15:00|3480|3445|3455.5|3451.5|3480|3454.5|3455|3445|10
1617693600000|2021-04-06 07:20:00|3456|3452|3455.5|3451.5|3457|3452.5|3453|3448.5|0
1617693900000|2021-04-06 07:25:00|3455|3451|3450.5|3446.5|3456.5|3452.5|3450|3446|0
1617694200000|2021-04-06 07:30:00|3450|3446|3448.5|3445.5|3450|3446|3447.5|3444|1
1617694500000|2021-04-06 07:35:00|3448|3444|3452|3448|3452|3448|3446.5|3442|7
1617694800000|2021-04-06 07:40:00|3452.5|3448.5|3456|3452|3456|3452|3452.5|3448.5|0
1617695100000|2021-04-06 07:45:00|3456.5|3452.5|3456.5|3452|3458.5|3454.5|3456|3452|1
1617695400000|2021-04-06 07:50:00|3457|3452.5|3460.5|3456.5|3461.5|3457.5|3456.5|3452.5|0
1617695700000|2021-04-06 07:55:00|3461|3457|3461.5|3457|3461.5|3457|3459.5|3455.5|0
1617696000000|2021-04-06 08:00:00|3461|3456.5|3463.5|3459.5|3463.5|3459.5|3460|3456|0
1617696300000|2021-04-06 08:05:00|3464|3460|3463.5|3459|3464|3460|3462|3457.5|0
1617696600000|2021-04-06 08:10:00|3463|3459.5|3464.5|3460|3465|3460.5|3463|3459.5|0
1617696900000|2021-04-06 08:15:00|3464|3459.5|3460|3456|3464|3459.5|3459.5|3455.5|0
1617697200000|2021-04-06 08:20:00|3459.5|3455.5|3453|3449.5|3459.5|3456|3453|3449.5|16
1617697500000|2021-04-06 08:25:00|3452.5|3450|3455.5|3451|3455.5|3451|3452.5|3449.5|0
1617697800000|2021-04-06 08:30:00|3456|3451.5|3459.5|3455.5|3459.5|3455.5|3456|3451.5|0
1617698100000|2021-04-06 08:35:00|3459|3455|3460.1|3455.6|3461|3457|3458.5|3454.5|0
1617698400000|2021-04-06 08:40:00|3460.6|3456.1|3462.1|3458.1|3463.6|3459.6|3460.1|3456.1|0
1617698700000|2021-04-06 08:45:00|3462.6|3458.6|3462.1|3458.1|3463.1|3458.6|3462.1|3457.6|0
1617699000000|2021-04-06 08:50:00|3461.6|3457.6|3460.1|3455.6|3461.6|3457.6|3460.1|3455.6|0
1617699300000|2021-04-06 08:55:00|3459.6|3455.1|3458.6|3454.1|3460.1|3456.1|3458.1|3453.6|0
1617699600000|2021-04-06 09:00:00|3458.1|3454.6|3459.6|3455.6|3459.6|3455.6|3458.1|3454.1|0
1617699900000|2021-04-06 09:05:00|3460.1|3456.1|3462.1|3458.1|3462.1|3458.1|3460.1|3456.1|0
1617700200000|2021-04-06 09:10:00|3462.6|3458.6|3462.1|3458.1|3463.1|3459.1|3462.1|3458.1|0
1617700500000|2021-04-06 09:15:00|3462.6|3457.6|3463.1|3458.6|3463.1|3458.6|3461.1|3457.1|0
1617700800000|2021-04-06 09:20:00|3462.6|3458.1|3462.6|3458.6|3463.6|3459.1|3461.6|3457.6|0
1617701100000|2021-04-06 09:25:00|3462.1|3458.1|3460.1|3455.6|3462.1|3458.1|3460.1|3455.6|0
1617701400000|2021-04-06 09:30:00|3459.6|3456.1|3460.6|3456.6|3460.6|3456.6|3459.6|3455.6|0
1617701700000|2021-04-06 09:35:00|3461.1|3457.1|3460.1|3456.1|3461.1|3457.1|3460.1|3456.1|0
1617702000000|2021-04-06 09:40:00|3460.6|3455.6|3459.1|3455.1|3460.6|3455.6|3459.1|3454.6|0
1617702300000|2021-04-06 09:45:00|3459.6|3455.6|3459.6|3455.1|3461.1|3456.6|3459.6|3455.1|0
1617702600000|2021-04-06 09:50:00|3459.1|3455.6|3454.1|3449.6|3459.1|3455.6|3454.1|3449.6|0
1617702900000|2021-04-06 09:55:00|3453.6|3449.1|3456.1|3452.1|3456.1|3452.1|3452.6|3449.1|1
1617703200000|2021-04-06 10:00:00|3456.6|3451.6|3458.6|3454.6|3458.6|3454.6|3456.1|3451.6|0
1617703500000|2021-04-06 10:05:00|3459.1|3455.1|3461.1|3457.1|3461.1|3457.1|3459.1|3455.1|15
1617703800000|2021-04-06 10:10:00|3460.6|3456.6|3460.6|3456.6|3461.1|3457.1|3460.6|3456.6|0
1617704100000|2021-04-06 10:15:00|3460.1|3456.1|3460.6|3456.1|3460.6|3456.6|3460.1|3456.1|0
1617704400000|2021-04-06 10:20:00|3460.1||3460.1||3460.6||3460.1||0
1617704700000|2021-04-06 10:25:00|3460.6|3455.6|3461.1|3458.1|3461.6|3458.1|3459.6|3455.6|0
1617705000000|2021-04-06 10:30:00|3461.6|3458.6|3462.6|3458.6|3463.1|3459.1|3461.6|3458.6|0
1617705300000|2021-04-06 10:35:00|3463.1|3458.1|3463.6|3459.6|3464.1|3459.6|3463.1|3458.1|5
1617705600000|2021-04-06 10:40:00|3464.1|3459.1|3464.1|3459.6|3464.6|3459.6|3464.1|3459.1|0
1617705900000|2021-04-06 10:45:00|3464.6|3460.1|3466.6|3462.6|3466.6|3462.6|3464.6|3460.1|0
1617706200000|2021-04-06 10:50:00|3467.1|3463.1|3468.6|3464.1|3468.6|3464.1|3467.1|3463.1|0
1617706500000|2021-04-06 10:55:00|3469.1|3464.6|3467.6|3463.1|3469.1|3465.1|3467.6|3463.1|0
1617706800000|2021-04-06 11:00:00|3480.1|3455.1|3468.1|3464.1|3480.1|3465.1|3468.1|3453.1|0
1617707100000|2021-04-06 11:05:00|3467.6|3463.6|3469.6|3465.6|3470.6|3466.6|3467.6|3463.6|0
1617707400000|2021-04-06 11:10:00|3470.1|3465.1|3471.1|3467.1|3471.1|3467.1|3470.1|3465.1|0
1617707700000|2021-04-06 11:15:00|3470.6|3466.6|3471.6|3467.1|3471.6|3467.1|3470.1|3466.1|4
1617708000000|2021-04-06 11:20:00|3472.1|3466.6|3472.6|3467.6|3472.6|3468.6|3472.1|3466.6|0
1617708300000|2021-04-06 11:25:00||3467.1||3466.6||3467.6||3466.1|0
1617708600000|2021-04-06 11:30:00||3467.1||3466.1||3467.1||3465.6|0
1617708900000|2021-04-06 11:35:00||3465.6||3467.1||3467.1||3465.6|0
1617709200000|2021-04-06 11:40:00||3466.6||3467.6||3468.1||3466.6|0
1617709500000|2021-04-06 11:45:00||3468.1||3469.1||3469.1||3468.1|0
1617709800000|2021-04-06 11:50:00||3468.1||3465.6||3468.6||3465.6|1
1617710100000|2021-04-06 11:55:00||3466.1||3467.1||3467.1||3466.1|0
1617710400000|2021-04-06 12:00:00|3472.1|3466.6|3469.1|3465.1|3472.1|3466.6|3469.1|3465.1|0
1617710700000|2021-04-06 12:05:00|3469.6|3464.6|3471.1|3467.1|3471.1|3467.1|3469.6|3464.6|0
1617711000000|2021-04-06 12:10:00|3471.6|3467.6|3471.1|3466.6|3471.6|3467.6|3471.1|3466.6|0
1617711300000|2021-04-06 12:15:00|3470.6|3466.1|3470.1|3466.1|3471.1|3466.6|3470.1|3466.1|0
1617711600000|2021-04-06 12:20:00|3469.6|3465.6|3470.1|3465.6|3470.6|3466.6|3469.6|3465.6|0
1617711900000|2021-04-06 12:25:00|3469.6|3465.1|3469.1|3465.1|3469.6|3465.1|3468.6|3464.6|0
1617712200000|2021-04-06 12:30:00|3468.6|3464.6|3471.1|3467.1|3471.1|3467.1|3468.6|3464.6|0
1617712500000|2021-04-06 12:35:00|3471.6|3466.6|3469.6|3465.6|3471.6|3467.1|3469.6|3465.6|0
1617712800000|2021-04-06 12:40:00|3470.1|3466.1|3469.1|3465.1|3470.1|3466.1|3469.1|3465.1|0
1617713100000|2021-04-06 12:45:00|3468.6|3464.6|3470.1|3465.1|3470.1|3465.6|3468.6|3464.6|0
1617713400000|2021-04-06 12:50:00|3469.6||3469.6||3470.1||3469.6||0
1617713700000|2021-04-06 12:55:00|3469.1|3464.6|3470.1|3465.6|3470.1|3465.6|3468.1|3464.1|0
1617714000000|2021-04-06 13:00:00|3470.6|3466.1|3469.6|3465.6|3470.6|3466.1|3469.1|3464.6|0
1617714300000|2021-04-06 13:05:00|3470.1|3466.1|3469.6|3465.1|3470.6|3466.6|3469.1|3465.1|0
1617714600000|2021-04-06 13:10:00|3469.1|3465.6|3470.1|3466.1|3470.1|3466.1|3469.1|3465.1|0
1617714900000|2021-04-06 13:15:00|3469.6|3465.6|3468.6|3464.1|3469.6|3465.6|3468.1|3464.1|0
1617715200000|2021-04-06 13:20:00|3468.1|3464.6|3467.6|3463.1|3468.1|3464.6|3467.1|3463.1|0
1617715500000|2021-04-06 13:25:00|3467.1|3462.6|3466.1|3462.1|3467.1|3462.6|3466.1|3461.6|0
1617715800000|2021-04-06 13:30:00|3466.6|3461.6|3462.1|3457.6|3467.6|3463.6|3461.6|3457.6|1
1617716100000|2021-04-06 13:35:00|3462.6|3458.1|3461.6|3457.6|3462.6|3458.6|3460.6|3456.1|0
1617716400000|2021-04-06 13:40:00|3461.1|3457.1|3461.1|3457.1|3461.1|3457.1|3457.6|3453.6|0
1617716700000|2021-04-06 13:45:00|3461.6|3457.6|3461.1|3456.6|3461.6|3457.6|3460.1|3456.1|0
1617717000000|2021-04-06 13:50:00|3460.6|3456.1|3458.1|3454.1|3460.6|3456.1|3457.1|3453.1|0
1617717300000|2021-04-06 13:55:00|3458.6|3453.6|3458.1|3453.6|3458.6|3454.1|3457.6|3453.1|0
1617717600000|2021-04-06 14:00:00|3458.6|3454.1|3457.1|3453.1|3459.1|3455.1|3457.1|3453.1|0
1617717900000|2021-04-06 14:05:00|3456.6|3452.6|3455.1|3451.1|3456.6|3452.6|3452.1|3448.6|10
1617718200000|2021-04-06 14:10:00|3454.6|3450.6|3453.6|3449.6|3454.6|3450.6|3452.6|3448.6|0
1617718500000|2021-04-06 14:15:00|3454.1|3450.1|3453.6|3449.1|3454.1|3450.1|3452.1|3448.1|0
1617718800000|2021-04-06 14:20:00|3453.1|3449.6|3454.6|3450.6|3455.1|3451.1|3453.1|3449.6|1
1617719100000|2021-04-06 14:25:00|3454.1|3450.1|3458.1|3448.1|3475.6|3452.1|3454.1|3434.6|0
1617719400000|2021-04-06 14:30:00|3458.6|3448.6|3454.6|3450.6|3476.1|3451.1|3454.1|3433.6|1
1617719700000|2021-04-06 14:35:00|3455.1|3450.1|3455.6|3451.6|3455.6|3451.6|3453.6|3449.1|0
1617720000000|2021-04-06 14:40:00|3456.1|3452.1|3457.1|3451.6|3457.1|3453.1|3456.1|3451.6|0
1617720300000|2021-04-06 14:45:00||3452.1||3450.6||3452.6||3450.6|0
1617720600000|2021-04-06 14:50:00|3456.6|3450.1|3457.1|3452.6|3457.1|3453.1|3453.6|3449.6|0
1617720900000|2021-04-06 14:55:00|3457.6|3452.1|3458.6|3454.1|3458.6|3454.1|3457.6|3452.1|0
1617721200000|2021-04-06 15:00:00||3454.6||3454.1||3455.1||3453.1|1
1617721500000|2021-04-06 15:05:00||3453.6||3453.1||3453.6||3453.1|0
1617721800000|2021-04-06 15:10:00|3459.1|3452.6|3459.6|3455.6|3460.1|3456.1|3459.1|3452.6|1
1617722100000|2021-04-06 15:15:00|3460.1|3456.1|3460.6|3456.6|3460.6|3456.6|3459.6|3455.6|1
1617722400000|2021-04-06 15:20:00|3461.1|3456.1|3459.6|3455.6|3461.1|3456.1|3459.6|3455.6|0
1617722700000|2021-04-06 15:25:00|3459.1|3455.1|3468.6|3450.1|3476.6|3455.6|3458.1|3437.1|0
1617723000000|2021-04-06 15:30:00|3468.1|3449.6|3467.1|3447.1|3468.1|3449.6|3465.6|3442.1|0
1617723300000|2021-04-06 15:35:00|3466.6|3447.6|3470.1|3451.6|3470.1|3451.6|3466.1|3447.6|0
1617723900000|2021-04-06 15:45:00|3478.1|3452.1|3472.1|3458.1|3478.1|3461.1|3472.1|3452.1|0
1617724500000|2021-04-06 15:55:00|3471.6|3454.6|3472.1|3454.6|3479.1|3454.6|3470.1|3454.6|0
1617725100000|2021-04-06 16:05:00|3472.6||3479.1||3479.1||3472.6||0
1617728100000|2021-04-06 16:55:00|3478.6|3458.1|3478.6|3466.6|3478.6|3466.6|3478.6|3458.1|2
1617728400000|2021-04-06 17:00:00|3477.6|3467.1|3477.6|3466.1|3477.6|3468.1|3477.6|3466.1|2
1617728700000|2021-04-06 17:05:00|3479.1|3467.1|3477.1|3466.1|3479.1|3467.1|3477.1|3466.1|4
1617729000000|2021-04-06 17:10:00|3472.6||3472.6||3472.6||3472.6||0
1617729300000|2021-04-06 17:15:00|3477.1||3477.1||3477.1||3477.1||0
1617729900000|2021-04-06 17:25:00|3478.1|3454.6|3477.1|3454.6|3478.1|3454.6|3477.1|3454.6|2
1617730200000|2021-04-06 17:30:00|3478.1||3477.1||3478.1||3477.1||0
1617730500000|2021-04-06 17:35:00|3478.1|3455.1|3477.1|3455.1|3478.1|3455.1|3477.1|3455.1|0
1617730800000|2021-04-06 17:40:00|3478.1||3477.1||3478.1||3477.1||0
1617731700000|2021-04-06 17:55:00||3454.6||3454.6||3454.6||3454.6|0
1617732000000|2021-04-06 18:00:00|3478.1|3455.1|3477.1|3455.1|3478.1|3455.1|3477.1|3455.1|0
1617732600000|2021-04-06 18:10:00|3478.1||3477.1||3478.1||3477.1||0
1617732900000|2021-04-06 18:15:00|3478.1|3454.6|3477.1|3454.6|3478.1|3454.6|3477.1|3454.6|0
1617733200000|2021-04-06 18:20:00|3478.1||3477.1||3478.1||3477.1||0
1617733500000|2021-04-06 18:25:00|3478.1||3477.1||3478.1||3477.1||0
1617733800000|2021-04-06 18:30:00|3478.1||3477.1||3478.1||3477.1||0
1617734100000|2021-04-06 18:35:00|3478.1||3477.1||3478.1||3477.1||0
1617735600000|2021-04-06 19:00:00|3478.1||3477.1||3478.1||3477.1||0
1617736200000|2021-04-06 19:10:00|3478.1||3477.1||3478.1||3477.1||0
1617737100000|2021-04-06 19:25:00|3478.1||3477.1||3478.1||3477.1||0
1617737700000|2021-04-06 19:35:00|3478.1||3477.1||3478.1||3477.1||0
1617738000000|2021-04-06 19:40:00|3475.1||3475.1||3475.1||3475.1||0
1617738900000|2021-04-06 19:55:00||3455.1||3454.6||3455.1||3454.6|0
1617775200000|2021-04-07 06:00:00|3552.6|3438.6|3487.6|3444.6|3552.6|3444.6|3487.6|3409.1|0
1617778500000|2021-04-07 06:55:00|3487.1|3445.1|3486.6|3444.6|3487.6|3447.1|3482.6|3444.6|0
1617778800000|2021-04-07 07:00:00|3486.1|3445.1|3459.6|3455.6|3486.1|3457.1|3458.1|3444.1|0
1617779100000|2021-04-07 07:05:00|3459.1|3456.6|3454.6|3450.6|3463.1|3459.1|3454.6|3450.6|0
1617779400000|2021-04-07 07:10:00|3454.1|3450.1|3450.6|3446.6|3454.1|3450.1|3448.1|3444.6|0
1617779700000|2021-04-07 07:15:00|3450.1|3446.1|3446.1|3442.1|3453.1|3447.6|3446.1|3440.1|4
1617780000000|2021-04-07 07:20:00|3446.6|3441.6|3442.1|3438.1|3446.6|3442.1|3441.6|3438.1|6
1617780300000|2021-04-07 07:25:00|3442.6|3439.1|3447.6|3443.6|3447.6|3444.1|3442.6|3439.1|0
1617780600000|2021-04-07 07:30:00|3447.1|3443.1|3444.6|3440.6|3447.1|3443.1|3441.1|3437.1|0
1617780900000|2021-04-07 07:35:00|3445.1|3441.1|3448.1|3444.1|3448.6|3444.6|3445.1|3441.1|2
1617781200000|2021-04-07 07:40:00|3448.6|3444.6|3447.1|3443.6|3448.6|3445.1|3447.1|3443.1|0
1617781500000|2021-04-07 07:45:00|3446.6|3443.1|3449.1|3445.1|3449.1|3445.1|3446.1|3442.6|0
1617781800000|2021-04-07 07:50:00|3448.6|3444.6|3449.1|3445.1|3449.1|3445.1|3447.6|3443.1|0
1617782100000|2021-04-07 07:55:00|3449.6|3445.6|3449.6|3445.6|3450.1|3446.6|3449.1|3445.1|0
1617782400000|2021-04-07 08:00:00|3449.1|3445.1|3450.1|3446.1|3450.6|3447.1|3448.6|3445.1|0
1617782700000|2021-04-07 08:05:00|3449.6|3446.6|3452.1|3448.1|3452.1|3448.1|3449.6|3446.6|0
1617783000000|2021-04-07 08:10:00|3451.6|3447.6|3450.1|3446.6|3451.6|3448.1|3450.1|3446.6|0
1617783300000|2021-04-07 08:15:00|3450.6|3446.1|3452.6|3448.1|3452.6|3448.1|3450.6|3446.1|0
1617783600000|2021-04-07 08:20:00|3453.1|3448.6|3453.6|3449.6|3454.6|3450.6|3452.6|3448.6|0
1617783900000|2021-04-07 08:25:00|3453.1|3449.1|3453.6|3449.6|3454.6|3450.6|3453.1|3449.1|0
1617784200000|2021-04-07 08:30:00|3454.1|3450.1|3456.1|3452.1|3456.1|3452.1|3454.1|3450.1|0
1617784500000|2021-04-07 08:35:00|3456.6|3452.6|3458.6|3453.1|3458.6|3454.1|3456.6|3452.6|0
1617784800000|2021-04-07 08:40:00|3458.1||3458.1||3458.6||3457.6||1
1617785100000|2021-04-07 08:45:00|3458.6||3456.6||3458.6||3456.6||0
1617785400000|2021-04-07 08:50:00|3456.1|3452.6|3456.1|3452.1|3456.1|3452.6|3454.6|3451.1|0
1617785700000|2021-04-07 08:55:00|3456.6|3453.1|3454.6|3450.6|3456.6|3453.1|3454.1|3450.6|0
1617786000000|2021-04-07 09:00:00|3455.1|3451.1|3455.1|3451.1|3455.1|3451.6|3454.1|3450.1|0
1617786300000|2021-04-07 09:05:00|3455.6|3451.6|3457.6|3453.6|3457.6|3454.1|3455.6|3451.6|0
1617786600000|2021-04-07 09:10:00|3458.1|3453.1|3456.1|3452.6|3458.1|3453.6|3456.1|3452.6|0
1617786900000|2021-04-07 09:15:00|3455.6|3452.1|3458.1|3450.1|3458.1|3452.6|3455.1|3447.6|0
1617787200000|2021-04-07 09:20:00|3458.6|3450.6|3459.1|3453.6|3459.1|3454.1|3458.6|3450.6|0
1617787500000|2021-04-07 09:25:00||3453.1||3453.6||3453.6||3453.1|0
1617787800000|2021-04-07 09:30:00|3459.6||3458.1||3459.6||3457.6||0
1617788100000|2021-04-07 09:35:00|3458.6||3458.1||3459.1||3457.6||2
1617788400000|2021-04-07 09:40:00|3457.6|3453.1|3457.6|3454.1|3457.6|3454.1|3457.1|3453.1|0
1617788700000|2021-04-07 09:45:00|3457.1|3453.6|3458.6|3454.1|3458.6|3454.6|3457.1|3453.1|0
1617789000000|2021-04-07 09:50:00|3458.1|3454.6|3458.6|3454.6|3458.6|3454.6|3458.1|3454.1|0
1617789300000|2021-04-07 09:55:00|3458.1|3454.1|3457.8|3453.8|3458.3|3454.1|3457.3|3453.8|0
1617789600000|2021-04-07 10:00:00|3457.3|3453.3|3457.8|3453.8|3458.3|3454.3|3457.3|3453.3|0
1617789900000|2021-04-07 10:05:00|3457.3|3453.3|3460.3|3456.3|3460.3|3456.3|3457.3|3453.3|0
1617790200000|2021-04-07 10:10:00|3459.8|3455.8|3460.3|3456.3|3460.3|3456.3|3459.8|3455.8|0
1617790500000|2021-04-07 10:15:00|3460.8|3455.8|3460.3|3456.8|3460.8|3456.8|3459.3|3455.8|0
1617790800000|2021-04-07 10:20:00|3460.8|3456.3|3460.3|3456.3|3460.8|3456.8|3460.3|3456.3|0
1617791100000|2021-04-07 10:25:00|3460.8|3456.8|3461.8|3457.8|3462.3|3458.3|3460.8|3456.8|0
1617791400000|2021-04-07 10:30:00|3461.3|3457.3|3460.3|3456.8|3461.8|3457.8|3459.8|3455.8|0
1617791700000|2021-04-07 10:35:00|3460.8|3456.3|3460.3|3456.8|3460.8|3456.8|3460.3|3456.3|0
1617792000000|2021-04-07 10:40:00|3459.8|3456.3|3459.8|3456.3|3460.3|3456.3|3459.8|3455.8|0
1617792300000|2021-04-07 10:45:00|3459.3|3455.8|3459.8|3455.3|3460.3|3456.3|3458.8|3455.3|0
1617792600000|2021-04-07 10:50:00|3459.3|3455.8|3459.3|3455.8|3459.8|3456.3|3459.3|3455.8|0
1617792900000|2021-04-07 10:55:00|3458.8|3455.3|3459.3|3455.3|3459.3|3455.8|3458.8|3454.8|0
1617793200000|2021-04-07 11:00:00|3460.3|3454.8|3457.3|3453.8|3472.8|3454.8|3456.8|3433.8|2
1617793500000|2021-04-07 11:05:00|3456.8|3453.3|3457.3|3453.3|3457.3|3453.3|3455.8|3452.3|0
1617793800000|2021-04-07 11:10:00|3457.8|3453.8|3458.3|3454.3|3458.3|3454.3|3457.8|3452.8|0
1617794100000|2021-04-07 11:15:00|3457.8|3453.8|3458.8|3454.8|3458.8|3455.3|3457.8|3453.8|0
1617794400000|2021-04-07 11:20:00|3458.3|3454.3|3456.3|3452.3|3458.3|3454.8|3456.3|3452.3|0
1617794700000|2021-04-07 11:25:00|3455.8|3451.8|3455.3|3451.3|3456.3|3451.8|3455.3|3451.3|0
1617795000000|2021-04-07 11:30:00|3454.8||3455.3||3455.3||3454.8||0
1617795300000|2021-04-07 11:35:00|3455.8|3451.8|3456.3|3452.3|3456.8|3452.3|3455.8|3451.8|0
1617795600000|2021-04-07 11:40:00|3455.8|3451.8|3455.3|3451.8|3456.3|3452.3|3455.3|3451.8|0
1617795900000|2021-04-07 11:45:00|3454.8|3451.3|3454.8|3451.3|3455.3|3451.3|3454.8|3450.8|0
1617796200000|2021-04-07 11:50:00|3454.3|3450.8|3453.8|3449.8|3454.8|3451.3|3453.8|3449.8|0
1617796500000|2021-04-07 11:55:00|3453.3|3449.3|3453.3|3449.3|3453.3|3450.8|3452.8|3449.3|11
1617796800000|2021-04-07 12:00:00|3452.8|3448.8|3449.8|3445.8|3452.8|3448.8|3449.8|3445.8|0
1617797100000|2021-04-07 12:05:00|3450.3|3446.3|3451.8|3447.8|3451.8|3447.8|3449.8|3445.8|0
1617797400000|2021-04-07 12:10:00|3451.3|3447.3|3451.8|3447.8|3452.3|3448.3|3451.3|3447.3|0
1617797700000|2021-04-07 12:15:00|3451.3|3447.3|3452.3|3448.3|3452.3|3448.3|3450.8|3446.8|0
1617798000000|2021-04-07 12:20:00|3451.8|3448.8|3451.8|3447.8|3452.3|3448.8|3451.3|3447.3|0
1617798300000|2021-04-07 12:25:00|3451.3|3447.3|3455.8|3445.3|3455.8|3448.3|3451.3|3445.3|0
1617798600000|2021-04-07 12:30:00|3455.3|3445.8|3454.3|3448.8|3455.3|3449.3|3454.3|3445.8|0
1617798900000|2021-04-07 12:35:00|3453.8|3449.3|3452.3|3448.3|3453.8|3449.3|3451.8|3447.3|1
1617799200000|2021-04-07 12:40:00|3452.8|3448.8|3451.8|3447.8|3452.8|3448.8|3451.3|3447.3|0
1617799500000|2021-04-07 12:45:00|3451.3|3447.3|3451.3|3447.3|3452.3|3448.3|3451.3|3447.3|0
1617799800000|2021-04-07 12:50:00|3450.8|3447.8|3449.8|3445.8|3450.8|3447.8|3449.3|3445.3|0
1617800100000|2021-04-07 12:55:00|3450.3|3446.3|3449.3|3445.3|3450.3|3446.8|3448.8|3444.8|0
1617800400000|2021-04-07 13:00:00|3448.8|3444.8|3449.3|3445.3|3449.8|3445.3|3448.8|3444.8|0
1617800700000|2021-04-07 13:05:00|3448.8|3444.8|3448.3|3444.3|3449.3|3444.8|3447.8|3443.8|0
1617801000000|2021-04-07 13:10:00|3448.8|3444.8|3450.3|3446.3|3450.3|3446.3|3448.8|3444.8|0
1617801300000|2021-04-07 13:15:00|3450.8|3446.8|3449.3|3445.3|3451.3|3447.3|3448.8|3445.3|0
1617801600000|2021-04-07 13:20:00|3448.8|3444.8|3449.3|3445.3|3449.8|3445.3|3448.8|3444.8|0
1617801900000|2021-04-07 13:25:00|3448.8|3444.8|3447.8|3443.8|3448.8|3444.8|3447.3|3443.3|0
1617802200000|2021-04-07 13:30:00|3448.3|3443.3|3442.8|3438.8|3448.3|3443.8|3442.8|3438.8|3
1617802500000|2021-04-07 13:35:00|3442.3|3438.3|3444.3|3440.3|3444.8|3440.8|3442.3|3438.3|0
1617802800000|2021-04-07 13:40:00|3443.8|3440.8|3444.3|3440.3|3444.8|3441.3|3443.3|3439.3|1
1617803100000|2021-04-07 13:45:00|3444.8|3440.8|3447.8|3443.8|3447.8|3443.8|3444.8|3440.3|0
1617803400000|2021-04-07 13:50:00|3448.3|3444.3|3447.8|3443.8|3450.3|3446.3|3447.8|3443.8|0
1617803700000|2021-04-07 13:55:00|3447.3|3444.3|3450.8|3446.3|3450.8|3446.3|3447.3|3444.3|0
1617804000000|2021-04-07 14:00:00|3450.3|3446.8|3454.3|3450.8|3454.8|3450.8|3450.3|3446.8|0
1617804300000|2021-04-07 14:05:00|3454.8|3451.3|3453.3|3449.8|3455.8|3451.8|3453.3|3449.3|0
1617804600000|2021-04-07 14:10:00|3453.8|3449.3|3454.3|3450.3|3454.8|3450.8|3453.3|3449.3|0
1617804900000|2021-04-07 14:15:00|3453.8|3449.8|3455.3|3451.8|3455.8|3451.8|3453.3|3449.3|0
1617805200000|2021-04-07 14:20:00|3455.8|3451.3|3455.3|3451.8|3455.8|3451.8|3455.3|3451.3|0
1617805500000|2021-04-07 14:25:00|3455.8|3451.3|3455.8|3452.3|3456.8|3452.8|3454.8|3450.8|0
1617805800000|2021-04-07 14:30:00|3456.3|3452.8|3452.8|3448.8|3456.3|3452.8|3452.8|3448.8|0
1617806100000|2021-04-07 14:35:00|3453.3|3449.3|3453.8|3449.8|3454.3|3450.3|3452.8|3449.3|0
1617806400000|2021-04-07 14:40:00|3453.3|3449.3|3453.3|3449.3|3453.8|3449.8|3452.8|3448.8|0
1617806700000|2021-04-07 14:45:00|3452.8|3448.8|3451.8|3447.3|3452.8|3448.8|3451.8|3447.3|0
1617807000000|2021-04-07 14:50:00|3451.3|3446.8|3451.3|3447.3|3451.3|3447.8|3450.8|3446.3|0
1617807300000|2021-04-07 14:55:00|3451.8|3447.8|3451.8|3447.8|3452.3|3448.3|3450.8|3446.8|0
1617807600000|2021-04-07 15:00:00|3452.3|3448.3|3453.8|3450.3|3453.8|3450.3|3451.8|3448.3|0
1617807900000|2021-04-07 15:05:00|3454.3|3449.8|3453.8|3449.8|3454.8|3450.3|3453.3|3449.3|0
1617808200000|2021-04-07 15:10:00|3454.3|3450.3|3452.3|3448.3|3454.3|3450.3|3452.3|3448.3|0
1617808500000|2021-04-07 15:15:00|3452.8|3448.8|3452.8|3448.8|3453.3|3449.3|3452.3|3448.8|0
1617808800000|2021-04-07 15:20:00|3452.3|3449.3|3452.8|3448.8|3453.3|3449.3|3452.3|3448.8|0
1617809100000|2021-04-07 15:25:00|3452.3|3448.3|3456.8|3445.3|3469.3|3448.8|3451.3|3427.8|1
1617809400000|2021-04-07 15:30:00|3456.3|3446.3|3462.3|3432.8|3462.3|3446.3|3451.3|3432.8|0
1617809700000|2021-04-07 15:35:00|3461.3|3433.8|3463.8|3426.8|3468.3|3440.3|3456.8|3426.8|0
1617810000000|2021-04-07 15:40:00|3463.3|3409.3|3461.8|3428.3|3470.8|3430.3|3461.8|3409.3|0
1617810900000|2021-04-07 15:55:00|3446.3||3457.8||3460.8||3446.3||0
1617812100000|2021-04-07 16:15:00|3457.3||3457.3||3457.3||3457.3||0
1617812400000|2021-04-07 16:20:00|3457.8||3457.8||3457.8||3457.8||0
1617815100000|2021-04-07 17:05:00|3462.3||3459.8||3462.3||3446.3||0
1617816600000|2021-04-07 17:30:00|3459.3||3459.8||3459.8||3459.3||0
1617818400000|2021-04-07 18:00:00||3428.8||3430.3||3430.3||3428.8|0
1617819000000|2021-04-07 18:10:00||3428.3||3430.8||3430.8||3428.3|0
1617819300000|2021-04-07 18:15:00||3428.3||3431.3||3431.3||3428.3|0
1617820500000|2021-04-07 18:35:00||3428.3||3432.3||3432.3||3428.3|0
1617821400000|2021-04-07 18:50:00|3456.8||3456.3||3456.8||3456.3||0
1617822300000|2021-04-07 19:05:00||3432.8||3432.8||3432.8||3432.8|0
1617822600000|2021-04-07 19:10:00||3428.3||3433.3||3433.3||3428.3|0
1617824100000|2021-04-07 19:35:00||3428.3||3428.3||3428.3||3428.3|0
1617824400000|2021-04-07 19:40:00||3433.8||3434.3||3434.3||3433.8|0
1617824700000|2021-04-07 19:45:00||3428.3||3434.8||3434.8||3428.3|0
1617825000000|2021-04-07 19:50:00||3428.3||3435.8||3435.8||3428.3|0
1617825300000|2021-04-07 19:55:00||3428.3||3437.8||3437.8||3428.3|0
1617861600000|2021-04-08 06:00:00|3492.8|3438.8|3472.8|3409.3|3494.3|3440.3|3472.8|3409.3|0
1617861900000|2021-04-08 06:05:00||3432.8||3433.3||3433.3||3432.8|0
1617862800000|2021-04-08 06:20:00|3491.8||3491.8||3491.8||3491.8||0
1617863700000|2021-04-08 06:35:00||3409.3||3409.3||3409.3||3409.3|0
1617864000000|2021-04-08 06:40:00|3491.3|3423.8|3491.8|3423.8|3491.8|3440.3|3479.8|3423.8|0
1617864600000|2021-04-08 06:50:00|3491.3|3414.8|3491.8|3419.3|3491.8|3419.3|3489.3|3409.3|0
1617864900000|2021-04-08 06:55:00|3486.8|3409.8|3486.8|3421.8|3486.8|3421.8|3486.8|3409.8|0
1617865200000|2021-04-08 07:00:00|3480.8|3422.3|3455.8|3451.3|3480.8|3459.3|3455.8|3422.3|0
1617865500000|2021-04-08 07:05:00|3456.3|3451.8|3456.3|3452.3|3458.3|3454.3|3455.3|3451.3|0
1617865800000|2021-04-08 07:10:00|3456.8|3452.8|3464.3|3460.3|3464.8|3460.3|3456.3|3452.3|0
1617866100000|2021-04-08 07:15:00|3464.8|3460.8|3466.8|3462.8|3467.3|3463.3|3464.8|3460.8|0
1617866400000|2021-04-08 07:20:00|3467.3|3463.3|3465.8|3461.3|3469.3|3464.8|3465.3|3461.3|0
1617866700000|2021-04-08 07:25:00|3465.3|3461.8|3466.3|3462.3|3466.3|3462.3|3464.3|3460.3|0
1617867000000|2021-04-08 07:30:00|3465.8|3461.8|3468.8|3464.3|3468.8|3464.3|3464.8|3460.8|0
1617867300000|2021-04-08 07:35:00|3468.3|3464.8|3470.8|3466.3|3470.8|3466.8|3468.3|3464.8|0
1617867600000|2021-04-08 07:40:00|3470.3|3465.8|3470.8|3466.8|3471.3|3467.3|3470.3|3465.8|0
1617867900000|2021-04-08 07:45:00|3471.3|3467.3|3471.3|3467.3|3473.3|3468.8|3471.3|3467.3|0
1617868200000|2021-04-08 07:50:00|3470.8|3466.8|3470.3|3466.3|3471.8|3467.3|3469.3|3465.3|0
1617868500000|2021-04-08 07:55:00|3469.8|3465.8|3469.3|3465.3|3470.8|3466.3|3469.3|3465.3|0
1617868800000|2021-04-08 08:00:00|3468.8|3465.8|3473.3|3469.3|3473.3|3469.3|3468.8|3465.8|0
1617869100000|2021-04-08 08:05:00|3472.8|3469.8|3475.8|3471.8|3476.3|3472.8|3472.8|3469.8|0
1617869400000|2021-04-08 08:10:00|3476.3|3472.3|3474.3|3470.3|3476.3|3472.8|3473.8|3470.3|0
1617869700000|2021-04-08 08:15:00|3473.8|3469.8|3473.8|3469.3|3474.3|3470.3|3472.8|3469.3|0
1617870000000|2021-04-08 08:20:00|3473.3|3468.8|3471.3|3467.8|3473.3|3468.8|3471.3|3467.3|0
1617870300000|2021-04-08 08:25:00|3471.8|3468.3|3470.8|3467.3|3472.3|3468.3|3469.8|3466.3|0
1617870600000|2021-04-08 08:30:00|3471.3|3467.8|3471.3|3466.8|3471.8|3467.8|3470.8|3466.8|0
1617870900000|2021-04-08 08:35:00|3470.8|3466.3|3469.3|3465.3|3471.3|3466.3|3469.3|3465.3|0
1617871200000|2021-04-08 08:40:00|3468.8|3465.8|3470.3|3466.3|3470.8|3466.8|3468.3|3465.8|0
1617871500000|2021-04-08 08:45:00|3470.8|3465.8|3470.3|3466.3|3470.8|3466.8|3469.8|3465.8|0
1617871800000|2021-04-08 08:50:00|3469.8|3465.8|3471.3|3467.3|3471.8|3467.3|3469.3|3465.8|0
1617872100000|2021-04-08 08:55:00|3470.8|3466.8|3471.3|3467.8|3472.3|3468.3|3470.3|3466.8|0
1617872400000|2021-04-08 09:00:00|3471.8|3468.3|3472.3|3468.8|3472.8|3468.8|3471.3|3467.3|0
1617872700000|2021-04-08 09:05:00|3472.8|3468.3|3471.8|3467.8|3472.8|3468.8|3471.8|3467.8|0
1617873000000|2021-04-08 09:10:00|3471.3|3468.3|3469.8|3466.3|3471.3|3468.3|3469.8|3466.3|0
1617873300000|2021-04-08 09:15:00|3470.3|3465.8|3469.3|3465.8|3470.3|3466.3|3468.8|3465.3|0
1617873600000|2021-04-08 09:20:00|3469.8|3465.3|3469.8|3465.8|3470.3|3466.3|3469.3|3465.3|0
1617873900000|2021-04-08 09:25:00|3470.3|3466.3|3467.3|3463.3|3470.8|3466.3|3466.8|3462.8|0
1617874200000|2021-04-08 09:30:00|3467.8|3462.8|3465.8|3461.8|3467.8|3462.8|3465.3|3461.3|0
1617874500000|2021-04-08 09:35:00|3465.3|3461.3|3465.3|3461.3|3465.8|3461.3|3464.8|3461.3|0
1617874800000|2021-04-08 09:40:00|3464.8|3460.8|3465.8|3462.3|3465.8|3462.3|3464.3|3460.3|0
1617875100000|2021-04-08 09:45:00|3465.3|3461.8|3467.8|3463.8|3467.8|3464.3|3464.8|3461.3|0
1617875400000|2021-04-08 09:50:00|3467.3|3463.3|3468.3|3464.8|3468.8|3464.8|3467.3|3463.3|0
1617875700000|2021-04-08 09:55:00|3468.8|3465.3|3469.8|3465.8|3470.3|3466.3|3468.3|3465.3|0
1617876000000|2021-04-08 10:00:00|3469.3|3466.3|3470.8|3466.8|3470.8|3466.8|3469.3|3465.8|0
1617876300000|2021-04-08 10:05:00|3471.3|3467.3|3470.8|3466.8|3471.3|3467.8|3470.3|3466.3|0
1617876600000|2021-04-08 10:10:00|3471.3|3467.3|3471.3|3467.3|3471.3|3467.3|3470.3|3466.8|0
1617876900000|2021-04-08 10:15:00|3470.8|3466.8|3470.8|3466.8|3471.3|3467.3|3470.3|3466.3|1
1617877200000|2021-04-08 10:20:00|3471.3|3467.3|3471.3|3467.8|3471.8|3467.8|3470.8|3466.8|0
1617877500000|2021-04-08 10:25:00|3471.8|3467.3|3471.8|3467.8|3471.8|3467.8|3470.8|3466.8|0
1617877800000|2021-04-08 10:30:00|3472.3|3468.3|3472.3|3468.3|3472.8|3468.8|3472.3|3467.8|0
1617878100000|2021-04-08 10:35:00|3471.3|3467.8|3471.8|3468.3|3472.3|3468.3|3471.3|3467.3|3
1617878400000|2021-04-08 10:40:00|3472.3|3468.8|3473.8|3469.8|3473.8|3469.8|3471.8|3468.8|0
1617878700000|2021-04-08 10:45:00|3473.3|3469.3|3475|3471.5|3475.5|3471.5|3472.3|3468.3|0
1617879000000|2021-04-08 10:50:00|3475.5|3472|3475.5|3472|3476|3472.5|3475|3472|0
1617879300000|2021-04-08 10:55:00|3475|3471.5|3475|3471|3475.5|3471.5|3474.5|3470.5|0
1617879600000|2021-04-08 11:00:00|3478.5|3468.5|3477.5|3471.5|3478.5|3471.5|3477|3455.5|0
1617879900000|2021-04-08 11:05:00|3478|3472|3477.5|3473.5|3478|3473.5|3477.5|3472|0
1617880200000|2021-04-08 11:10:00|3478|3474|3478.5|3476|3478.5|3476|3477.5|3473.5|0
1617880500000|2021-04-08 11:15:00|3478|3475.5|3478.5|3475|3478.5|3476|3478|3474|0
1617880800000|2021-04-08 11:20:00|3478|3474.5|3478.5|3475|3478.5|3475|3478|3474|0
1617881100000|2021-04-08 11:25:00||3475.5||3476||3476||3475.5|0
1617881700000|2021-04-08 11:35:00|3482.5|3477.5|3482.5|3478.5|3483|3479|3481.5|3477|1
1617882000000|2021-04-08 11:40:00|3483|3479|3480.5|3476.5|3483|3479|3480.5|3476.5|0
1617882300000|2021-04-08 11:45:00|3481|3477|3479.5|3475.5|3481|3477|3479.5|3475.5|1
1617882600000|2021-04-08 11:50:00|3480|3476|3480.5|3476.5|3480.5|3476.5|3479.5|3475.5|0
1617882900000|2021-04-08 11:55:00|3481|3477|3480.5|3476.5|3481|3478|3480|3476|1
1617883200000|2021-04-08 12:00:00|3481|3477|3482|3478|3482|3478|3481|3477|0
1617883500000|2021-04-08 12:05:00|3481.5|3477.5|3481.5|3478|3482|3478|3481.5|3477.5|0
1617883800000|2021-04-08 12:10:00|3482|3477.5|3482.5|3479|3482.5|3479|3481.5|3477.5|6
1617884100000|2021-04-08 12:15:00|3482|3477.5|3483|3479|3483|3479|3481.5|3477.5|1
1617884400000|2021-04-08 12:20:00|3483.5|3479.5|3485|3481|3485|3481|3483|3479.5|0
1617884700000|2021-04-08 12:25:00|3484.5|3480.5|3488|3478|3488.5|3481.5|3484.5|3477.5|0
1617885000000|2021-04-08 12:30:00|3487.5|3478.5|3482.5|3478.5|3487.5|3480.5|3482.5|3478.5|1
1617885300000|2021-04-08 12:35:00|3483|3479|3483|3479|3483.5|3479.5|3482|3478|0
1617885600000|2021-04-08 12:40:00|3483.5|3479.5|3483|3479|3483.5|3479.5|3482.5|3478.5|0
1617885900000|2021-04-08 12:45:00|3482|3478.5|3483|3479|3484|3480|3482|3478.5|0
1617886200000|2021-04-08 12:50:00|3483.5|3479.5|3483.5|3479.5|3484.5|3480.5|3483|3479.5|0
1617886500000|2021-04-08 12:55:00|3483|3479|3483|3479.5|3483.5|3479.5|3483|3479|0
1617886800000|2021-04-08 13:00:00|3483.5|3480|3485|3481|3485|3481|3483.5|3479.5|0
1617887100000|2021-04-08 13:05:00|3484.5|3480.5|3484.5|3480.5|3485|3480.5|3483.5|3479.5|0
1617887400000|2021-04-08 13:10:00|3484|3481|3483.5|3479.5|3484.5|3481|3483.5|3479.5|0
1617887700000|2021-04-08 13:15:00|3484|3480|3483|3479|3484|3480|3482.5|3478.5|0
1617888000000|2021-04-08 13:20:00|3482.5|3479.5|3483|3479|3483|3479.5|3482|3478|0
1617888300000|2021-04-08 13:25:00|3483.5|3479.5|3481.5|3477.5|3484|3480|3481.5|3477.5|0
1617888600000|2021-04-08 13:30:00|3482|3478|3483.5|3479.5|3484|3480|3481|3477.5|2
1617888900000|2021-04-08 13:35:00|3484|3480|3487.5|3484|3488|3484|3484|3480|0
1617889200000|2021-04-08 13:40:00|3488|3483.5|3487.5|3483.5|3489|3485|3487|3483.5|0
1617889500000|2021-04-08 13:45:00|3488|3484|3484.5|3481|3488|3484|3484|3480|0
1617889800000|2021-04-08 13:50:00|3485|3481.5|3487.5|3483.5|3489|3485|3485|3481.5|0
1617890100000|2021-04-08 13:55:00|3487|3483|3488.5|3484.5|3489|3484.5|3486|3482.5|0
1617890400000|2021-04-08 14:00:00|3489|3485|3486.5|3482.5|3489.5|3486|3486.5|3482.5|0
1617890700000|2021-04-08 14:05:00|3486|3482|3485|3481|3487|3483|3485|3481|0
1617891000000|2021-04-08 14:10:00|3484.5|3480.5|3481.5|3477.5|3484.5|3481|3481|3477.5|0
1617891300000|2021-04-08 14:15:00|3482|3478|3478.5|3474|3482|3478|3478.5|3474|7
1617891600000|2021-04-08 14:20:00|3478|3474.5|3478.5|3474.5|3478.5|3474.5|3476.5|3472.5|0
1617891900000|2021-04-08 14:25:00|3479|3475|3477|3473|3479|3475|3476.5|3472.5|0
1617892200000|2021-04-08 14:30:00|3477.5|3473.5|3476|3472.5|3477.5|3473.5|3476|3472|0
1617892500000|2021-04-08 14:35:00|3476.5|3472|3476|3472|3476.5|3473|3475.5|3472|0
1617892800000|2021-04-08 14:40:00|3476.5|3472.5|3476.5|3472.5|3477|3473|3475.5|3471.5|0
1617893100000|2021-04-08 14:45:00|3477|3472|3478|3474|3478|3474|3476.5|3472|0
1617893400000|2021-04-08 14:50:00|3477.5|3473.5|3477|3473.5|3477.5|3474|3476.5|3473|0
1617893700000|2021-04-08 14:55:00|3477.5|3474|3478|3474.5|3478|3474.5|3476.5|3473|0
1617894000000|2021-04-08 15:00:00|3477.5|3474|3477|3473|3477.5|3474.5|3476|3472|2
1617894300000|2021-04-08 15:05:00|3476.5|3472.5|3475|3471.5|3477|3472.5|3475|3471|0
1617894600000|2021-04-08 15:10:00|3475.5|3472|3475.5|3471.5|3476.5|3473|3475|3471.5|2
1617894900000|2021-04-08 15:15:00|3476|3472|3477|3473.5|3477.5|3473.5|3475.5|3472|1
1617895200000|2021-04-08 15:20:00|3477.5|3474|3479.5|3475.5|3479.5|3475.5|3477.5|3474|0
1617895500000|2021-04-08 15:25:00|3480|3477|3485|3465.5|3490|3477|3479.5|3449.5|1
1617895800000|2021-04-08 15:30:00|3484|3466|3491|3470.5|3492.5|3477|3482.5|3465.5|0
1617896100000|2021-04-08 15:35:00|3491.5|3470|3492.5|3465.5|3492.5|3470|3491.5|3459.5|0
1617897000000|2021-04-08 15:50:00||3440.5||3464.5||3464.5||3440.5|0
1617897900000|2021-04-08 16:05:00||3440.5||3459||3465||3440.5|0
1617898800000|2021-04-08 16:20:00||3440.5||3459.5||3459.5||3440.5|0
1617899100000|2021-04-08 16:25:00||3452||3460||3460||3452|0
1617900900000|2021-04-08 16:55:00||3440.5||3460.5||3460.5||3440.5|0
1617901800000|2021-04-08 17:10:00||3440.5||3461||3461||3440.5|0
1617902400000|2021-04-08 17:20:00||3461.5||3461.5||3461.5||3461.5|0
1617903600000|2021-04-08 17:40:00||3454||3462||3462||3454|0
1617904200000|2021-04-08 17:50:00||3454.5||3462.5||3462.5||3454.5|0
1617905400000|2021-04-08 18:10:00||3440.5||3463||3463||3440.5|0
1617906300000|2021-04-08 18:25:00|3493||3493||3493||3493||0
1617906900000|2021-04-08 18:35:00||3455.5||3463.5||3463.5||3455.5|0
1617907200000|2021-04-08 18:40:00||3440.5||3464.5||3464.5||3440.5|0
1617907500000|2021-04-08 18:45:00||3440.5||3465||3465||3440.5|0
1617907800000|2021-04-08 18:50:00||3440.5||3465.5||3465.5||3440.5|0
1617908400000|2021-04-08 19:00:00||3458||3466.5||3466.5||3458|0
1617908700000|2021-04-08 19:05:00||3459||3467.5||3467.5||3459|0
1617909000000|2021-04-08 19:10:00||3460||3468||3468||3460|0
1617909900000|2021-04-08 19:25:00||3460.5||3468.5||3468.5||3460.5|0
1617910500000|2021-04-08 19:35:00||3461||3469||3469||3461|0
1617910800000|2021-04-08 19:40:00||3456.5||3456.5||3456.5||3456.5|0
1617911100000|2021-04-08 19:45:00|3492.5|3449.5|3492.5|3458.5|3492.5|3458.5|3492.5|3440.5|0
1617911400000|2021-04-08 19:50:00|3493|3451|3493|3461.5|3493|3467.5|3493|3440.5|5
1617911700000|2021-04-08 19:55:00|3492.5|3458.5|3493|3462|3493|3462|3492.5|3458.5|0
1617948000000|2021-04-09 06:00:00|3510|3461.5|3515.5|3440.5|3515.5|3461.5|3510|3440.5|0
1617949500000|2021-04-09 06:25:00|3515|3441|3515|3467.5|3515|3467.5|3515|3441|0
1617949800000|2021-04-09 06:30:00|3510||3510||3510||3510||0
1617951000000|2021-04-09 06:50:00|3509.5|3464.5|3506|3450.5|3509.5|3464.5|3505|3440.5|0
1617951300000|2021-04-09 06:55:00|3509.5|3451|3499|3469.5|3509.5|3469.5|3490.5|3451|0
1617951600000|2021-04-09 07:00:00|3498.5|3470|3479.5|3475.5|3501|3481.5|3479.5|3470|0
1617951900000|2021-04-09 07:05:00|3479|3475|3474.5|3471|3479|3475|3474.5|3471|0
1617952200000|2021-04-09 07:10:00|3474|3470.5|3466.5|3462.5|3474|3470.5|3466|3462.5|0
1617952500000|2021-04-09 07:15:00|3467|3463|3470.5|3466.5|3470.5|3467|3467|3463|0
1617952800000|2021-04-09 07:20:00|3471|3467.5|3475.5|3470.5|3475.5|3470.5|3471|3467.5|0
1617953100000|2021-04-09 07:25:00|3476||3476||3477.5||3475.5||0
1617953400000|2021-04-09 07:30:00|3475.5|3472.5|3477|3473|3478|3475|3475.5|3472|6
1617953700000|2021-04-09 07:35:00|3476.5|3472.5|3480.5|3476.5|3480.5|3476.5|3476|3471.5|0
1617954000000|2021-04-09 07:40:00|3481|3477|3483|3479|3483.5|3479|3481|3477|0
1617954300000|2021-04-09 07:45:00|3483.5|3479.5|3484.5|3480.5|3485.5|3481|3483|3479|0
1617954600000|2021-04-09 07:50:00|3485|3481|3485.5|3481|3486.5|3482.5|3485|3481|0
1617954900000|2021-04-09 07:55:00|3485|3480.5|3483.5|3479.5|3485|3480.5|3483|3479|0
1617955200000|2021-04-09 08:00:00|3484|3479|3485.5|3482|3487|3483|3484|3479|2
1617955500000|2021-04-09 08:05:00|3486|3481.5|3488|3484|3488.5|3484.5|3485.5|3481|0
1617955800000|2021-04-09 08:10:00|3487.5|3484.5|3486.5|3483|3488|3484.5|3486.5|3482.5|0
1617956100000|2021-04-09 08:15:00|3487|3482.5|3485|3481|3487|3482.5|3484.5|3480.5|0
1617956400000|2021-04-09 08:20:00|3485.5|3481.5|3487.5|3483.5|3488|3483.5|3485.5|3481.5|0
1617956700000|2021-04-09 08:25:00|3488|3484|3487.5|3483.5|3488|3484|3486.5|3483|1
1617957000000|2021-04-09 08:30:00|3487|3483|3486|3481.5|3487.5|3483|3485.5|3481.5|0
1617957300000|2021-04-09 08:35:00|3485.5|3481|3485|3481.5|3485.5|3482|3484|3480.5|1
1617957600000|2021-04-09 08:40:00|3485.5|3482|3488.5|3485|3489|3485|3485.5|3482|0
1617957900000|2021-04-09 08:45:00|3489|3485.5|3491|3487|3491|3487.5|3489|3485.5|0
1617958200000|2021-04-09 08:50:00|3491.5|3487.5|3492|3488.5|3492|3488.5|3491|3487|0
1617958500000|2021-04-09 08:55:00|3491|3488|3491|3487|3492.5|3488.5|3491|3487|0
1617958800000|2021-04-09 09:00:00|3490.5|3486.5|3490.5|3486.5|3490.5|3487|3490|3486|0
1617959100000|2021-04-09 09:05:00|3490|3486|3488|3484.5|3490|3486|3488|3484.5|0
1617959400000|2021-04-09 09:10:00|3488.5|3485|3482.3|3478.3|3489|3485|3482.3|3478.3|5
1617959700000|2021-04-09 09:15:00|3482.8|3478.8|3481.3|3477.8|3483.8|3479.8|3481.3|3476.8|0
1617960000000|2021-04-09 09:20:00|3481.8|3477.3|3483.3|3479.3|3483.3|3479.3|3481.3|3477.3|0
1617960300000|2021-04-09 09:25:00|3483.8|3479.8|3485.8|3481.8|3486.3|3481.8|3483.3|3479.8|0
1617960600000|2021-04-09 09:30:00|3485.3|3481.3|3485.3|3481.3|3485.8|3481.8|3484.8|3481.3|0
1617960900000|2021-04-09 09:35:00|3484.8|3480.8|3485.3|3481.3|3485.3|3481.3|3484.3|3480.3|0
1617961200000|2021-04-09 09:40:00|3484.8|3481.8|3486.8|3482.8|3486.8|3482.8|3484.8|3481.8|0
1617961500000|2021-04-09 09:45:00|3487.3|3483.3|3487.3|3483.3|3487.8|3483.8|3486.8|3483.3|0
1617961800000|2021-04-09 09:50:00|3486.8|3482.8|3487.8|3483.8|3488.3|3484.3|3486.3|3482.8|0
1617962100000|2021-04-09 09:55:00|3488.3|3484.3|3489.8|3485.8|3490.3|3486.3|3487.8|3484.3|0
1617962400000|2021-04-09 10:00:00|3489.3|3485.3|3489.8|3485.8|3489.8|3485.8|3488.8|3484.8|0
1617962700000|2021-04-09 10:05:00|3490.3|3486.3|3490.3|3486.8|3490.3|3486.8|3488.8|3484.8|0
1617963000000|2021-04-09 10:10:00|3489.8|3486.3|3488.8|3484.8|3489.8|3486.3|3488.3|3484.8|0
1617963300000|2021-04-09 10:15:00|3488.3|3485.3|3488.3|3484.3|3488.8|3485.3|3487.8|3483.8|0
1617963600000|2021-04-09 10:20:00|3487.8|3483.8|3487.3|3483.3|3488.3|3483.8|3486.8|3482.8|0
1617963900000|2021-04-09 10:25:00|3487.8|3483.8|3486.3|3482.3|3487.8|3483.8|3486.3|3482.3|0
1617964200000|2021-04-09 10:30:00|3486.8|3482.8|3488.8|3485.3|3488.8|3485.3|3486.3|3482.8|0
1617964500000|2021-04-09 10:35:00|3488.3|3484.8|3490.8|3486.8|3490.8|3486.8|3488.3|3484.8|0
1617964800000|2021-04-09 10:40:00|3491.3|3487.3|3490.8|3487.3|3491.3|3487.3|3490.3|3486.3|0
1617965100000|2021-04-09 10:45:00|3491.3|3486.8|3489.8|3486.3|3491.3|3486.8|3489.8|3486.3|0
1617965400000|2021-04-09 10:50:00|3490.3|3485.8|3489.8|3485.8|3490.3|3486.3|3489.8|3485.3|8
1617965700000|2021-04-09 10:55:00|3490.3|3486.3|3489.8|3485.8|3490.8|3486.3|3489.3|3485.8|0
1617966000000|2021-04-09 11:00:00|3498.8|3482.8|3492.8|3486.8|3499.3|3487.3|3491.8|3459.3|0
1617966300000|2021-04-09 11:05:00||3487.3||3486.3||3488.3||3486.3|0
1617966600000|2021-04-09 11:10:00|3492.3|3485.8|3489.3|3485.3|3492.3|3486.3|3489.3|3485.3|0
1617966900000|2021-04-09 11:15:00|3489.8|3485.8|3488.3|3484.3|3489.8|3485.8|3488.3|3484.3|0
1617967200000|2021-04-09 11:20:00|3488.8|3484.8|3490.3|3486.3|3490.3|3486.3|3488.8|3484.3|0
1617967500000|2021-04-09 11:25:00|3489.8|3485.8|3489.8|3485.8|3490.3|3485.8|3489.8|3485.3|0
1617967800000|2021-04-09 11:30:00|3490.3|3486.3|3489.8|3485.8|3490.8|3486.8|3489.3|3485.3|0
1617968100000|2021-04-09 11:35:00|3490.3|3486.3|3490.8|3486.8|3491.3|3487.3|3490.3|3486.3|0
1617968400000|2021-04-09 11:40:00|3490.3|3487.3|3490.8|3486.8|3491.3|3487.3|3490.3|3486.8|0
1617968700000|2021-04-09 11:45:00|3491.3|3487.3|3490.3|3486.3|3491.8|3487.8|3490.3|3486.3|0
1617969000000|2021-04-09 11:50:00|3489.8|3485.8|3488.3|3484.3|3489.8|3485.8|3487.8|3484.3|0
1617969300000|2021-04-09 11:55:00|3487.8|3483.8|3487.8|3483.8|3488.3|3484.3|3487.8|3483.8|0
1617969600000|2021-04-09 12:00:00|3487.3|3483.3|3486.3|3482.8|3487.3|3483.8|3485.8|3482.3|0
1617969900000|2021-04-09 12:05:00|3485.3|3482.3|3482.3|3478.3|3485.3|3482.3|3481.8|3478.3|0
1617970200000|2021-04-09 12:10:00|3482.8|3478.8|3482.8|3478.8|3483.3|3479.8|3482.3|3478.8|0
1617970500000|2021-04-09 12:15:00|3482.3|3479.3|3483.3|3479.3|3483.3|3479.8|3482.3|3478.8|0
1617970800000|2021-04-09 12:20:00|3482.8|3478.8|3482.8|3478.8|3483.3|3478.8|3482.3|3478.8|0
1617971100000|2021-04-09 12:25:00|3483.3|3479.3|3483.3|3479.3|3483.8|3479.8|3483.3|3478.8|0
1617971400000|2021-04-09 12:30:00|3483.8|3479.8|3482.8|3479.3|3483.8|3479.8|3482.8|3479.3|0
1617971700000|2021-04-09 12:35:00|3483.3|3479.8|3483.8|3479.8|3484.8|3480.8|3482.8|3479.8|0
1617972000000|2021-04-09 12:40:00|3484.3|3480.3|3486.3|3482.3|3486.3|3482.3|3483.8|3480.3|0
1617972300000|2021-04-09 12:45:00|3486.8|3482.8|3485.8|3482.3|3487.3|3483.3|3485.8|3482.3|0
1617972600000|2021-04-09 12:50:00|3486.3|3481.8|3487.3|3483.3|3487.8|3483.3|3485.8|3481.8|0
1617972900000|2021-04-09 12:55:00|3487.8|3483.8|3485.8|3481.8|3487.8|3483.8|3485.3|3481.3|0
1617973200000|2021-04-09 13:00:00|3485.3|3481.3|3484.8|3481.3|3485.8|3481.8|3484.8|3480.8|0
1617973500000|2021-04-09 13:05:00|3484.3|3480.8|3485.3|3481.3|3485.3|3481.3|3483.8|3479.8|0
1617973800000|2021-04-09 13:10:00|3485.8|3481.8|3487.8|3484.3|3488.3|3484.3|3485.3|3481.8|0
1617974100000|2021-04-09 13:15:00|3488.3|3483.8|3488.3|3484.3|3488.3|3484.3|3487.8|3483.8|0
1617974400000|2021-04-09 13:20:00|3488.8|3483.8|3487.8|3483.8|3488.8|3483.8|3487.8|3483.8|0
1617974700000|2021-04-09 13:25:00|3488.3|3484.3|3487.8|3483.8|3488.8|3484.3|3487.3|3483.3|0
1617975000000|2021-04-09 13:30:00|3487.3|3483.3|3487.3|3483.8|3487.8|3484.3|3485.8|3482.3|2
1617975300000|2021-04-09 13:35:00|3487.8|3483.3|3483.3|3479.3|3487.8|3483.8|3482.8|3478.8|0
1617975600000|2021-04-09 13:40:00|3483.8|3479.8|3486.8|3482.8|3487.3|3483.3|3483.3|3479.8|0
1617975900000|2021-04-09 13:45:00|3487.3|3483.3|3485.8|3482.3|3487.8|3483.3|3485.8|3481.8|0
1617976200000|2021-04-09 13:50:00|3486.3|3481.8|3482.3|3478.8|3486.3|3481.8|3482.3|3478.8|0
1617976500000|2021-04-09 13:55:00|3482.8|3478.3|3486.3|3477.8|3487.8|3480.8|3482.3|3477.3|0
1617976800000|2021-04-09 14:00:00|3485.3|3478.3|3485.3|3481.3|3485.3|3481.8|3484.3|3478.3|0
1617977100000|2021-04-09 14:05:00|3484.3|3480.8|3487.3|3483.3|3487.3|3483.3|3484.3|3480.8|0
1617977400000|2021-04-09 14:10:00|3487.8|3483.8|3490.8|3486.8|3491.8|3487.8|3487.3|3483.8|2
1617977700000|2021-04-09 14:15:00|3490.3|3487.3|3490.3|3486.3|3491.3|3487.3|3490.3|3486.3|0
1617978000000|2021-04-09 14:20:00|3490.8|3486.8|3489.8|3485.8|3491.3|3487.3|3489.8|3485.8|0
1617978300000|2021-04-09 14:25:00|3490.3|3486.3|3489.3|3485.3|3490.3|3486.3|3489.3|3485.3|0
1617978600000|2021-04-09 14:30:00|3488.8|3484.8|3488.8|3484.3|3489.3|3485.3|3488.3|3484.3|0
1617978900000|2021-04-09 14:35:00|3489.3|3484.8|3488.8|3484.8|3489.8|3485.8|3488.8|3484.8|0
1617979200000|2021-04-09 14:40:00|3489.3|3485.3|3489.3|3485.8|3489.3|3485.8|3488.8|3484.8|0
1617979500000|2021-04-09 14:45:00|3488.8|3485.3|3487.8|3483.8|3488.8|3485.3|3487.3|3483.8|0
1617979800000|2021-04-09 14:50:00|3488.3|3484.3|3486.3|3482.8|3488.3|3484.3|3486.3|3482.3|0
1617980100000|2021-04-09 14:55:00|3486.8|3483.3|3485.8|3481.8|3487.3|3483.3|3485.8|3481.8|0
1617980400000|2021-04-09 15:00:00|3485.3|3482.3|3484.3|3480.3|3485.8|3482.3|3483.8|3479.8|0
1617980700000|2021-04-09 15:05:00|3483.8|3480.8|3486.3|3482.8|3486.3|3482.8|3483.8|3480.3|0
1617981000000|2021-04-09 15:10:00|3486.8|3483.3|3487.3|3483.8|3487.8|3483.8|3486.3|3483.3|1
1617981300000|2021-04-09 15:15:00|3487.8|3484.3|3488.3|3483.8|3488.8|3484.3|3487.8|3483.8|0
1617981600000|2021-04-09 15:20:00|3487.8|3484.3|3487.8|3484.3|3488.3|3484.3|3487.3|3483.8|0
1617981900000|2021-04-09 15:25:00|3488.3|3484.8|3490.8|3479.8|3494.8|3484.8|3486.3|3475.3|0
1617982200000|2021-04-09 15:30:00|3489.8|3480.3|3489.8|3481.3|3489.8|3481.8|3488.8|3480.3|0
1617982500000|2021-04-09 15:35:00|3490.3|3480.8|3495.8|3471.8|3495.8|3480.8|3489.3|3471.8|0
1617982800000|2021-04-09 15:40:00||3447.8||3471.3||3471.3||3447.8|0
1617983400000|2021-04-09 15:50:00||3447.8||3464.8||3464.8||3447.8|0
1617983700000|2021-04-09 15:55:00||3457.8||3465.8||3465.8||3457.8|0
1617984000000|2021-04-09 16:00:00||3458.3||3466.3||3466.3||3458.3|0
1617984600000|2021-04-09 16:10:00||3447.8||3466.8||3466.8||3447.8|0
1617985200000|2021-04-09 16:20:00||3447.8||3467.3||3467.3||3447.8|0
1617985500000|2021-04-09 16:25:00|3498.8||3498.8||3498.8||3498.8||0
1617985800000|2021-04-09 16:30:00||3447.8||3467.8||3467.8||3447.8|0
1617986400000|2021-04-09 16:40:00||3460.3||3468.3||3468.3||3460.3|0
1617987000000|2021-04-09 16:50:00||3447.8||3470.3||3470.3||3447.8|0
1617987600000|2021-04-09 17:00:00||3462.8||3471.3||3471.3||3462.8|0
1617988800000|2021-04-09 17:20:00||3447.8||3471.8||3471.8||3447.8|0
1617989400000|2021-04-09 17:30:00||3447.8||3472.3||3472.3||3447.8|0
1617990000000|2021-04-09 17:40:00||3447.8||3472.8||3472.8||3447.8|0
1617990300000|2021-04-09 17:45:00|3499.3|3465.3|3498.8|3473.3|3499.3|3473.3|3498.8|3465.3|0
1617990600000|2021-04-09 17:50:00||3465.8||3466.8||3466.8||3465.8|0
1617991800000|2021-04-09 18:10:00||3447.8||3467.3||3467.3||3447.8|0
1617992100000|2021-04-09 18:15:00||3447.8||3467.8||3467.8||3447.8|0
1617992700000|2021-04-09 18:25:00||3447.8||3468.8||3468.8||3447.8|0
1617993000000|2021-04-09 18:30:00||3461.3||3469.3||3469.3||3461.3|0
1617993600000|2021-04-09 18:40:00||3447.8||3469.8||3469.8||3447.8|0
1617994500000|2021-04-09 18:55:00||3447.8||3470.3||3470.3||3447.8|0
1617996000000|2021-04-09 19:20:00|3499.3||3499.3||3499.3||3499.3||0
1617996600000|2021-04-09 19:30:00||3447.8||3471.8||3471.8||3447.8|0
1617996900000|2021-04-09 19:35:00||3447.8||3472.8||3472.8||3447.8|0
1617997200000|2021-04-09 19:40:00||3466.3||3467.3||3467.3||3459.3|0
1617997500000|2021-04-09 19:45:00||3447.8||3467.8||3467.8||3447.8|0
1618207200000|2021-04-12 06:00:00|3508.3|3453.8|3500.8|3453.8|3508.3|3454.3|3500.8|3453.8|0
1618210500000|2021-04-12 06:55:00||3447.8||3452.3||3452.3||3447.8|0
1618210800000|2021-04-12 07:00:00|3499.8|3458.8|3488.3|3484.3|3499.8|3485.3|3487.3|3458.8|0
1618211100000|2021-04-12 07:05:00|3488.8|3483.8|3489.8|3485.8|3492.3|3488.3|3488.3|3483.8|0
1618211400000|2021-04-12 07:10:00|3490.3|3485.3|3492.8|3488.3|3500.8|3488.3|3489.3|3462.3|0
1618211700000|2021-04-12 07:15:00|3493.3|3488.8|3497.3|3493.3|3497.3|3493.3|3492.8|3488.8|0
1618212000000|2021-04-12 07:20:00|3496.8|3492.8|3489.3|3485.3|3496.8|3492.8|3489.3|3485.3|0
1618212300000|2021-04-12 07:25:00|3488.8|3484.8|3484.8|3480.3|3488.8|3484.8|3482.8|3478.8|0
1618212600000|2021-04-12 07:30:00|3484.3|3479.8|3485.8|3481.8|3485.8|3481.8|3483.8|3479.8|0
1618212900000|2021-04-12 07:35:00|3486.3|3482.3|3481.8|3477.3|3486.8|3482.3|3481.3|3477.3|0
1618213200000|2021-04-12 07:40:00|3481.3|3476.8|3479.3|3475.3|3481.3|3476.8|3479.3|3475.3|0
1618213500000|2021-04-12 07:45:00|3479.8|3474.8|3482.3|3478.3|3482.3|3478.3|3478.8|3474.8|0
1618213800000|2021-04-12 07:50:00|3482.8|3478.8|3480.8|3476.8|3483.3|3478.8|3480.8|3476.8|0
1618214100000|2021-04-12 07:55:00|3480.3|3476.3|3475.8|3471.3|3480.3|3476.8|3475.3|3471.3|0
1618214400000|2021-04-12 08:00:00|3475.3|3471.8|3474.3|3470.8|3476.3|3472.8|3474.3|3470.8|0
1618214700000|2021-04-12 08:05:00|3474.8|3470.3|3472.3|3468.3|3474.8|3470.3|3471.8|3467.8|0
1618215000000|2021-04-12 08:10:00|3472.8|3467.8|3472.8|3468.8|3473.8|3470.3|3472.8|3467.8|0
1618215300000|2021-04-12 08:15:00|3472.3|3468.3|3469.8|3466.3|3472.3|3468.3|3469.3|3465.3|0
1618215600000|2021-04-12 08:20:00|3470.3|3465.8|3470.3|3466.8|3471.8|3467.8|3469.8|3465.8|0
1618215900000|2021-04-12 08:25:00|3470.8|3466.3|3470.8|3466.8|3471.3|3467.3|3469.8|3466.3|0
1618216200000|2021-04-12 08:30:00|3471.3|3467.3|3470.3|3466.3|3472.3|3468.3|3470.3|3466.3|0
1618216500000|2021-04-12 08:35:00|3470.8|3466.8|3472.3|3468.3|3472.8|3468.8|3470.8|3466.8|0
1618216800000|2021-04-12 08:40:00|3472.8|3468.8|3473.3|3468.8|3473.3|3469.3|3471.8|3467.8|0
1618217100000|2021-04-12 08:45:00|3472.8|3469.3|3471.8|3467.8|3473.3|3469.3|3471.3|3467.8|0
1618217400000|2021-04-12 08:50:00|3471.3|3467.3|3471.3|3467.8|3471.8|3467.8|3470.8|3467.3|0
1618217700000|2021-04-12 08:55:00|3471.8|3467.3|3472.3|3468.8|3472.3|3468.8|3471.3|3467.3|0
1618218000000|2021-04-12 09:00:00|3472.8|3468.3|3471.3|3467.8|3473.3|3468.8|3471.3|3467.8|0
1618218300000|2021-04-12 09:05:00|3470.8|3467.3|3470.3|3466.3|3470.8|3467.3|3469.3|3465.8|0
1618218600000|2021-04-12 09:10:00|3469.8|3465.8|3469.8|3465.8|3469.8|3465.8|3468.3|3464.8|0
1618218900000|2021-04-12 09:15:00|3470.3|3466.3|3468.3|3464.8|3470.3|3466.3|3468.3|3464.8|0
1618219200000|2021-04-12 09:20:00|3468.8|3465.3|3468.8|3464.8|3469.3|3465.3|3468.3|3464.8|0
1618219500000|2021-04-12 09:25:00|3468.3|3464.3|3467.8|3463.8|3468.8|3464.8|3462.3|3458.3|0
1618219800000|2021-04-12 09:30:00|3468.3|3464.3|3469.3|3465.3|3469.8|3465.8|3467.8|3463.8|0
1618220100000|2021-04-12 09:35:00|3468.8|3464.8|3469.8|3466.3|3469.8|3466.3|3468.8|3464.8|0
1618220400000|2021-04-12 09:40:00|3470.3|3465.8|3471.3|3467.3|3471.3|3467.3|3470.3|3465.8|0
1618220700000|2021-04-12 09:45:00|3470.8|3466.8|3472.3|3467.8|3472.3|3467.8|3470.8|3466.8|0
1618221000000|2021-04-12 09:50:00|3472.8||3475.3||3475.3||3472.8||0
1618221300000|2021-04-12 09:55:00|3474.8||3474.8||3474.8||3473.8||0
1618221600000|2021-04-12 10:00:00|3475.3||3474.8||3475.3||3473.8||0
1618221900000|2021-04-12 10:05:00|3474.3|3468.3|3476.3|3472.3|3476.3|3472.8|3473.8|3468.3|0
1618222200000|2021-04-12 10:10:00|3475.8|3471.8|3476.3|3472.3|3476.3|3472.3|3475.8|3471.8|0
1618222500000|2021-04-12 10:15:00|3475.8|3471.8|3473.8|3469.8|3476.8|3471.8|3473.8|3469.8|0
1618222800000|2021-04-12 10:20:00|3473.3|3469.3|3472.3|3467.8|3473.3|3469.8|3472.3|3467.8|0
1618223100000|2021-04-12 10:25:00|3471.8|3467.3|3471.3|3467.3|3471.8|3467.8|3471.3|3466.8|0
1618223400000|2021-04-12 10:30:00|3470.8|3466.8|3469.3|3466.3|3470.8|3466.8|3469.3|3465.3|0
1618223700000|2021-04-12 10:35:00|3468.8|3464.8|3469.8|3465.8|3469.8|3465.8|3468.3|3464.3|1
1618224000000|2021-04-12 10:40:00|3470.3|3466.3|3469.8|3465.8|3470.8|3466.8|3469.8|3465.3|0
1618224300000|2021-04-12 10:45:00|3470.3|3466.3|3469.3|3464.8|3470.3|3466.3|3469.3|3464.8|0
1618224600000|2021-04-12 10:50:00|3468.8|3465.3|3468.8|3464.8|3468.8|3465.3|3468.3|3464.3|0
1618224900000|2021-04-12 10:55:00|3468.3|3465.3|3469|3464.5|3469.8|3465.8|3468.3|3464.5|0
1618225200000|2021-04-12 11:00:00|3483|3465|3466.5|3462.5|3483|3465|3466|3454|0
1618225500000|2021-04-12 11:05:00|3467|3463.5|3466|3462|3467.5|3463.5|3466|3462|0
1618225800000|2021-04-12 11:10:00|3465.5|3461.5|3467|3463|3467|3463|3465.5|3461.5|0
1618226100000|2021-04-12 11:15:00|3466.5|3463.5|3466.5|3462.5|3467.5|3464|3466.5|3462.5|0
1618226400000|2021-04-12 11:20:00|3467|3463|3467|3463|3467|3463|3466.5|3462.5|0
1618226700000|2021-04-12 11:25:00|3467.5|3463.5|3466.5|3462.5|3468|3464|3466.5|3462|0
1618227000000|2021-04-12 11:30:00|3466|3462|3465.5|3461.5|3466|3462|3465|3461|0
1618227300000|2021-04-12 11:35:00|3465|3461|3465.5|3461.5|3465.5|3461.5|3465|3461|0
1618227600000|2021-04-12 11:40:00|3465|3461|3465.5|3461.5|3465.5|3461.5|3464.5|3460.5|0
1618227900000|2021-04-12 11:45:00|3465|3461|3466.5|3462.5|3467|3462.5|3465|3461|0
1618228200000|2021-04-12 11:50:00|3467|3463|3468.5|3464.5|3468.5|3464.5|3467|3463|0
1618228500000|2021-04-12 11:55:00|3469|3465|3470|3465.5|3470|3466|3469|3465|2
1618228800000|2021-04-12 12:00:00|3469.5|3466|3469.5|3465.5|3470|3466|3469.5|3465.5|0
1618229100000|2021-04-12 12:05:00|3469|3465|3469.5|3465|3469.5|3465|3468.5|3464.5|0
1618229400000|2021-04-12 12:10:00|3469||3469.5||3469.5||3469||0
1618229700000|2021-04-12 12:15:00|3470|3465.5|3467|3463|3470|3466|3467|3463|0
1618230000000|2021-04-12 12:20:00|3467.5|3463.5|3468|3463.5|3468|3465|3467|3462.5|61
1618230300000|2021-04-12 12:25:00|3467.5|3464|3468|3464|3468|3464|3467.5|3463|5
1618230600000|2021-04-12 12:30:00|3467.5|3463.5|3467|3462.5|3467.5|3464|3467|3462.5|0
1618230900000|2021-04-12 12:35:00|3466.5|3463|3468.5|3464.5|3469|3464.5|3466.5|3462.5|0
1618231200000|2021-04-12 12:40:00|3468|3464|3468.5|3464.5|3468.5|3464.5|3467.5|3463.5|0
1618231500000|2021-04-12 12:45:00|3468|3464|3467.5|3463.5|3468.5|3464|3467.5|3463|0
1618231800000|2021-04-12 12:50:00|3467|3463|3466|3462|3467.5|3463.5|3466|3462|0
1618232100000|2021-04-12 12:55:00|3465.5|3461.5|3463.5|3459.5|3465.5|3461.5|3463.5|3459.5|5
1618232400000|2021-04-12 13:00:00|3464|3460|3461.5|3457.5|3464.5|3460|3461.5|3457|0
1618232700000|2021-04-12 13:05:00|3461|3457|3462|3458|3462|3458|3460|3456|0
1618233000000|2021-04-12 13:10:00|3461.5|3457.5|3460|3456|3461.5|3457.5|3460|3455.5|0
1618233300000|2021-04-12 13:15:00|3459.5|3455.5|3460.5|3456|3460.5|3456|3459.5|3455.5|0
1618233600000|2021-04-12 13:20:00|3460|3456.5|3458.5|3454.5|3460|3456.5|3458.5|3454.5|0
1618233900000|2021-04-12 13:25:00|3459|3455|3458|3454|3459|3455|3457.5|3453.5|0
1618234200000|2021-04-12 13:30:00|3457.5|3454.5|3454.5|3450.5|3458.5|3454.5|3453.5|3449.5|3
1618234500000|2021-04-12 13:35:00|3454|3450|3454|3450|3455.5|3451.5|3452.5|3448.5|0
1618234800000|2021-04-12 13:40:00|3454.5|3450.5|3452|3448|3454.5|3450.5|3452|3448|0
1618235100000|2021-04-12 13:45:00|3451.5|3447.5|3452|3448|3452.5|3448.5|3451|3446.5|0
1618235400000|2021-04-12 13:50:00|3452.5|3447.5|3451.5|3447|3452.5|3448.5|3451|3446.5|0
1618235700000|2021-04-12 13:55:00|3452|3447.5|3452|3448|3452.5|3448.5|3451|3447|0
1618236000000|2021-04-12 14:00:00|3452.5|3448.5|3453.5|3449.5|3454.5|3450.5|3452.5|3448.5|0
1618236300000|2021-04-12 14:05:00|3453|3449|3455|3450.5|3455|3451|3453|3448.5|0
1618236600000|2021-04-12 14:10:00|3455.5|3451|3456.5|3452.5|3456.5|3452.5|3455|3450.5|0
1618236900000|2021-04-12 14:15:00|3457|3453|3457|3453|3458|3454|3456.5|3452.5|0
1618237200000|2021-04-12 14:20:00|3457.5|3453.5|3455.5|3451.5|3457.5|3453.5|3455|3451|0
1618237500000|2021-04-12 14:25:00|3455|3451|3453|3449|3455|3451|3453|3448.5|0
1618237800000|2021-04-12 14:30:00|3452.5|3448.5|3450.5|3446.5|3452.5|3448.5|3449|3445|0
1618238100000|2021-04-12 14:35:00|3451|3446|3450|3446|3451|3446|3449.5|3445.5|3
1618238400000|2021-04-12 14:40:00|3450.5|3446.5|3447.5|3443.5|3450.5|3446.5|3447|3443|1
1618238700000|2021-04-12 14:45:00|3448|3444|3452|3448|3453|3448.5|3448|3444|0
1618239000000|2021-04-12 14:50:00|3452.5|3448.5|3455|3451|3455|3451|3452|3448|9
1618239300000|2021-04-12 14:55:00|3455.5|3451.5|3457|3453|3458|3454.5|3455.5|3451.5|1
1618239600000|2021-04-12 15:00:00|3457.5|3453.5|3458|3454|3458|3454|3457.5|3453.5|0
1618239900000|2021-04-12 15:05:00|3457.5|3453.5|3457.5|3453.5|3458|3454|3457|3453|0
1618240200000|2021-04-12 15:10:00|3457|3453|3455.5|3452.5|3457.5|3453|3455.5|3451.5|0
1618240500000|2021-04-12 15:15:00|3457|3453|3457.5|3453.5|3457.5|3453.5|3456|3452.5|7
1618240800000|2021-04-12 15:20:00|3458|3454|3458.5|3454.5|3458.5|3454.5|3456|3451.5|0
1618241100000|2021-04-12 15:25:00|3458|3454|3460|3445|3470|3455|3456.5|3443|2
1618241400000|2021-04-12 15:30:00|3460.5|3445.5|3456|3447.5|3463.5|3452|3456|3445.5|0
1618241700000|2021-04-12 15:35:00|3456.5|3448|3464.5|3443|3474.5|3449.5|3456.5|3443|0
1618242000000|2021-04-12 15:40:00|3471.5||3470.5||3478.5||3470.5||0
1618242600000|2021-04-12 15:50:00||3441||3441||3441||3441|0
1618243200000|2021-04-12 16:00:00|3477.5|3454.5|3477|3440.5|3497|3465|3477|3440.5|1
1618243800000|2021-04-12 16:10:00|3497||3476.5||3497||3476.5||0
1618244100000|2021-04-12 16:15:00|3484||3476||3484||3476||0
1618244400000|2021-04-12 16:20:00|3497||3475.5||3497||3475.5||0
1618244700000|2021-04-12 16:25:00|3497||3475||3497||3475||0
1618245300000|2021-04-12 16:35:00|3497||3497||3497||3481.5||0
1618251300000|2021-04-12 18:15:00||3441||3441.5||3441.5||3441|0
1618252500000|2021-04-12 18:35:00||3440.5||3440.5||3440.5||3440.5|0
1618253100000|2021-04-12 18:45:00||3441||3441||3441||3441|0
1618253400000|2021-04-12 18:50:00||3440.5||3441.5||3441.5||3440.5|0
1618254600000|2021-04-12 19:10:00||3440.5||3440.5||3440.5||3440.5|0
1618255500000|2021-04-12 19:25:00||3441||3440.5||3441||3440.5|0
1618293600000|2021-04-13 06:00:00|3485.5|3439|3497|3440.5|3497|3440.5|3485.5|3439|0
1618294200000|2021-04-13 06:10:00|3496.5||3496.5||3496.5||3496.5||0
1618295700000|2021-04-13 06:35:00||3438.5||3438.5||3438.5||3438.5|0
1618296600000|2021-04-13 06:50:00|3497||3485.5||3497||3485.5||0
1618296900000|2021-04-13 06:55:00|3497|3439|3467.5|3442|3497|3444|3467|3438.5|0
1618297200000|2021-04-13 07:00:00|3467|3441.5|3459.5|3455|3473|3458|3458.5|3441|0
1618297500000|2021-04-13 07:05:00|3459|3455.5|3460.5|3456.5|3461|3457|3458|3453.5|0
1618297800000|2021-04-13 07:10:00|3461|3457|3465.5|3461.5|3466.5|3462|3461|3457|1
1618298100000|2021-04-13 07:15:00|3466|3462|3470|3462.5|3471.5|3463.5|3466|3459|0
1618298400000|2021-04-13 07:20:00|3470.5|3463|3473|3468.5|3473.5|3469.5|3470.5|3463|0
1618298700000|2021-04-13 07:25:00|3473.5|3469|3476|3472.5|3476.5|3472.5|3471.5|3467|0
1618299000000|2021-04-13 07:30:00|3476.5|3473|3477.5|3474|3480|3475.5|3476|3473|0
1618299300000|2021-04-13 07:35:00|3478|3474.5|3480|3476|3480|3476|3478|3474.5|0
1618299600000|2021-04-13 07:40:00|3480.5|3476.5|3478|3474|3480.5|3477|3477.5|3474|0
1618299900000|2021-04-13 07:45:00|3478.5|3474.5|3475|3471|3478.5|3474.5|3475|3471|0
1618300200000|2021-04-13 07:50:00|3474.5|3470.5|3474.5|3470.5|3475|3471|3473.5|3469.5|0
1618300500000|2021-04-13 07:55:00|3475|3471|3476|3472.5|3477|3472.5|3474.5|3471|2
1618300800000|2021-04-13 08:00:00||3472||3472||3472.5||3471.5|0
1618301100000|2021-04-13 08:05:00|3475.5|3471.5|3475.5|3471.5|3477|3473|3475|3471.5|0
1618301400000|2021-04-13 08:10:00|3475|3471|3472|3468|3475|3471|3471.5|3468|0
1618301700000|2021-04-13 08:15:00|3471.5|3467.5|3468.5|3464.5|3472|3468.5|3468.5|3464.5|0
1618302000000|2021-04-13 08:20:00|3468|3464|3466|3462|3468.5|3464|3466|3462|0
1618302300000|2021-04-13 08:25:00|3465|3461.5|3466|3462|3466|3462.5|3465|3461.5|0
1618302600000|2021-04-13 08:30:00|3466.5|3462.5|3466|3462.5|3467|3463.5|3465.5|3462|0
1618302900000|2021-04-13 08:35:00|3465.5|3462|3466|3462|3466|3462|3465|3461.5|0
1618303200000|2021-04-13 08:40:00|3465.5|3461.5|3463.5|3459.5|3465.5|3461.5|3463.5|3459.5|0
1618303500000|2021-04-13 08:45:00|3464|3460|3466|3462.5|3466.5|3462.5|3464|3459.5|0
1618303800000|2021-04-13 08:50:00|3466.5|3462|3467|3463.5|3467|3463.5|3465.5|3462|0
1618304100000|2021-04-13 08:55:00|3467.5|3464|3471|3462.5|3472.5|3465.5|3467.5|3462.5|0
1618304400000|2021-04-13 09:00:00||3463||3465.5||3466||3463|0
1618304700000|2021-04-13 09:05:00|3469|3465|3466|3462.5|3469|3465|3466|3462.5|0
1618305000000|2021-04-13 09:10:00|3466.5|3463|3466|3462.5|3467|3463|3466|3462|0
1618305300000|2021-04-13 09:15:00|3466.5|3463|3470|3466.5|3470|3466.5|3466.5|3463|0
1618305600000|2021-04-13 09:20:00|3470.5|3467|3470.5|3466.5|3471.5|3467.5|3470|3466.5|0
1618305900000|2021-04-13 09:25:00|3470||3470||3470||3469.5||0
1618306200000|2021-04-13 09:30:00|3469.5|3465|3467|3463|3469.5|3465.5|3467|3463|8
1618306500000|2021-04-13 09:35:00|3466.5|3462.5|3465|3461.5|3466.5|3462.5|3465|3461|0
1618306800000|2021-04-13 09:40:00|3464.5|3461|3462|3458|3464.5|3461|3462|3458|0
1618307100000|2021-04-13 09:45:00|3462.5|3458.5|3460|3456|3463|3459|3460|3455.5|0
1618307400000|2021-04-13 09:50:00|3459.5|3455.5|3461|3456.5|3461|3456.5|3459|3455|0
1618307700000|2021-04-13 09:55:00|3461.5|3457|3463|3459|3463|3459|3461|3457|0
1618308000000|2021-04-13 10:00:00|3463.5|3459.5|3464.5|3460|3464.5|3460.5|3463|3459|0
1618308300000|2021-04-13 10:05:00|3465|3460.5|3464.5|3460.5|3465|3461|3463|3459|0
1618308600000|2021-04-13 10:10:00|3464|3460|3464|3460|3465|3461.5|3464|3460|1
1618308900000|2021-04-13 10:15:00|3464.5|3459.5|3464.5|3460.5|3465|3461|3463.5|3459.5|0
1618309200000|2021-04-13 10:20:00|3464|3460|3465.5|3462|3465.5|3462|3464|3460|0
1618309500000|2021-04-13 10:25:00|3467|3462.5|3468.5|3464|3468.5|3464|3467|3462.5|1
1618309800000|2021-04-13 10:30:00|3468|3464.5|3468.5|3464|3469|3465|3468|3463.5|0
1618310100000|2021-04-13 10:35:00|3468|3464.5|3468|3464|3468.5|3464.5|3467|3463|0
1618310400000|2021-04-13 10:40:00|3467.5|3463.5|3465.5|3461.5|3467.5|3463.5|3465.5|3461|0
1618310700000|2021-04-13 10:45:00|3465|3461|3464.5|3460.5|3465.5|3461.5|3464.5|3460|1
1618311000000|2021-04-13 10:50:00|3465|3461|3465|3461|3465|3461.5|3464.5|3460.5|0
1618311300000|2021-04-13 10:55:00|3465.5|3461.5|3466|3462|3467|3463|3465.5|3461.5|0
1618311600000|2021-04-13 11:00:00|3466.5|3461.5|3462|3458|3489.5|3461.5|3461|3448.5|0
1618311900000|2021-04-13 11:05:00|3461.5|3458.5|3469|3465|3469|3465.5|3461.5|3458.5|0
1618312200000|2021-04-13 11:10:00|3468.5|3464.5|3470|3466|3470|3466|3468.5|3464.5|0
1618312500000|2021-04-13 11:15:00|3470.5|3466.5|3470|3466|3471|3467.5|3469.5|3465.5|0
1618312800000|2021-04-13 11:20:00|3470.5|3466.5|3469.5|3466|3471|3467|3469.5|3465.5|0
1618313100000|2021-04-13 11:25:00|3469|3465.5|3468.5|3464.5|3469|3465.5|3468|3464|0
1618313400000|2021-04-13 11:30:00|3468|3464|3470.5|3466.5|3470.5|3466.5|3468|3464|0
1618313700000|2021-04-13 11:35:00|3471|3467|3469|3465|3471|3467|3468|3464|0
1618314000000|2021-04-13 11:40:00|3469.5|3465.5|3468|3464|3469.5|3465.5|3467.5|3463.5|0
1618314300000|2021-04-13 11:45:00|3467.5|3463.5|3469|3465|3469|3465.5|3467|3463|0
1618314600000|2021-04-13 11:50:00|3468.5|3464.5|3467|3463|3468.5|3464.5|3467|3463|0
1618314900000|2021-04-13 11:55:00|3467.5|3463.5|3468|3464|3468.5|3464.5|3467|3463|0
1618315200000|2021-04-13 12:00:00|3468.5|3464.5|3469.5|3465.5|3469.5|3465.5|3468.5|3464.5|0
1618315500000|2021-04-13 12:05:00|3470|3466|3473.5|3469.5|3473.5|3469.5|3470|3466|0
1618315800000|2021-04-13 12:10:00|3473|3469|3474|3470|3474|3470|3473|3469|0
1618316100000|2021-04-13 12:15:00|3473.5|3469.5|3473.5|3469.5|3474|3469.5|3473|3469|0
1618316400000|2021-04-13 12:20:00|3473|3469|3478.5|3475|3478.5|3475|3473|3469|0
1618316700000|2021-04-13 12:25:00|3479|3474.5|3482|3472|3482.5|3475.5|3478|3471.5|0
1618317000000|2021-04-13 12:30:00|3481.5|3471.5|3480|3476|3481.5|3476.5|3478.5|3470.5|0
1618317300000|2021-04-13 12:35:00|3479.5|3475.5|3482|3477.5|3482|3478|3479.5|3475.5|0
1618317600000|2021-04-13 12:40:00|3481.5|3478|3482|3477.5|3482.5|3478.5|3481.5|3477.5|0
1618317900000|2021-04-13 12:45:00|3481.5|3478|3483.5|3479.5|3483.5|3479.5|3481.5|3477.5|0
1618318200000|2021-04-13 12:50:00|3484|3480|3484.5|3481|3486|3481.5|3484|3480|0
1618318500000|2021-04-13 12:55:00|3485|3481.5|3485|3481|3485.5|3481.5|3483.5|3479.5|0
1618318800000|2021-04-13 13:00:00|3485.5|3481.5|3484|3480|3485.5|3481.5|3483.5|3480|0
1618319100000|2021-04-13 13:05:00|3483.5|3479.5|3483|3479|3484|3480|3482.5|3479|0
1618319400000|2021-04-13 13:10:00|3483.5|3479.5|3484|3480|3485|3481|3483|3479.5|0
1618319700000|2021-04-13 13:15:00|3484.5|3479.5|3485.5|3482|3486|3482|3484.5|3479.5|0
1618320000000|2021-04-13 13:20:00|3486|3482.5|3488.5|3484.5|3488.5|3484.5|3486|3482|0
1618320300000|2021-04-13 13:25:00|3488|3484|3487.5|3483.5|3488.5|3484.5|3487|3483|0
1618320600000|2021-04-13 13:30:00|3488|3484|3486|3482|3488|3484|3485|3481.5|0
1618320900000|2021-04-13 13:35:00|3486.5|3482.5|3491.5|3487.5|3492|3488|3486.5|3482.5|5
1618321200000|2021-04-13 13:40:00|3492|3488|3489|3485|3492|3488|3488.5|3485|0
1618321500000|2021-04-13 13:45:00|3489.5|3485.5|3492|3488|3493|3489|3489|3485.5|0
1618321800000|2021-04-13 13:50:00|3492.5|3487.5|3495.5|3491.5|3497|3492.5|3492|3487.5|0
1618322100000|2021-04-13 13:55:00|3495|3491|3497|3493|3497|3493.5|3494.5|3491|0
1618322400000|2021-04-13 14:00:00|3496|3492.5|3492|3488.5|3496|3492.5|3492|3488.5|0
1618322700000|2021-04-13 14:05:00|3492.5|3489|3494|3490|3494|3490|3492.5|3489|0
1618323000000|2021-04-13 14:10:00|3494.5|3490.5|3495.5|3491.5|3496|3492|3494|3490.5|0
1618323300000|2021-04-13 14:15:00|3495|3491|3496.5|3492.5|3497|3493|3494.5|3491|0
1618323600000|2021-04-13 14:20:00|3495.5|3492|3494|3490.5|3496|3492|3494|3490|3
1618323900000|2021-04-13 14:25:00|3494.5|3491|3496.5|3492.5|3496.5|3492.5|3494|3490.5|1
1618324200000|2021-04-13 14:30:00|3496|3492|3495.5|3492|3496|3492|3495|3491.5|0
1618324500000|2021-04-13 14:35:00|3496|3491.5|3495|3491|3496.5|3492.5|3495|3491|0
1618324800000|2021-04-13 14:40:00|3495.5|3491.5|3496|3492.5|3496|3492.5|3494.5|3490.5|1
1618325100000|2021-04-13 14:45:00|3496.5|3492|3494|3490.5|3497|3492.5|3494|3490.5|0
1618325400000|2021-04-13 14:50:00|3493.5|3490|3492|3488|3494|3490|3492|3488|0
1618325700000|2021-04-13 14:55:00|3492.5|3488.5|3493|3489|3493.5|3489.5|3492.5|3488.5|0
1618326000000|2021-04-13 15:00:00|3492.5|3488.5|3491.5|3488|3493|3489|3491.5|3488|0
1618326300000|2021-04-13 15:05:00|3492|3488.5|3491.5|3487.5|3493|3489.5|3491.5|3487.5|2
1618326600000|2021-04-13 15:10:00|3491|3487|3490|3486.5|3491|3487|3489.5|3486.5|0
1618326900000|2021-04-13 15:15:00|3489.5|3485.5|3489|3485.5|3490|3485.5|3489|3485.5|4
1618327200000|2021-04-13 15:20:00|3488.5|3485|3486|3482|3488.5|3485|3485.5|3482|2
1618327500000|2021-04-13 15:25:00|3485.5|3482.5|3490.5|3479|3495.5|3482.5|3485|3475.5|1
1618327800000|2021-04-13 15:30:00|3489.5|3480|3493|3477.5|3493|3480|3483.5|3475.5|1
1618328100000|2021-04-13 15:35:00|3492|3474.5|3494|3484|3498|3484|3486.5|3474.5|0
1618328400000|2021-04-13 15:40:00|3498||3497.5||3498||3497.5||0
1618329000000|2021-04-13 15:50:00|3498||3498||3498||3498||0
1618380000000|2021-04-14 06:00:00|3525.5|3490.5|3498|3490.5|3525.5|3491|3498|3490.5|0
1618380300000|2021-04-14 06:05:00|3548.5||3520||3548.5||3520||0
1618381200000|2021-04-14 06:20:00|3518||3518||3518||3518||0
1618381800000|2021-04-14 06:30:00|3517.5||3517.5||3517.5||3517.5||0
1618382700000|2021-04-14 06:45:00|3517|3491|3512.5|3491|3517.5|3491|3512.5|3491|0
1618383600000|2021-04-14 07:00:00|3512|3491.5|3498|3494|3512|3496.5|3497.5|3491|1
1618383900000|2021-04-14 07:05:00|3497.5|3493.5|3501.5|3496.5|3501.5|3497.5|3496|3492|0
1618384200000|2021-04-14 07:10:00|3501|3496|3504|3499.5|3504|3500|3497.5|3493.5|6
1618384500000|2021-04-14 07:15:00|3504.5|3500|3507.5|3503|3507.5|3503.5|3502|3498|0
1618384800000|2021-04-14 07:20:00|3507|3503.5|3508|3503.5|3509.5|3505.5|3507|3503|0
1618385100000|2021-04-14 07:25:00|3508.5|3504|3499.5|3495.5|3508.5|3504.5|3499.5|3495.5|0
1618385400000|2021-04-14 07:30:00|3499|3495|3502|3497.5|3503|3499|3498|3494|0
1618385700000|2021-04-14 07:35:00|3501.5|3498|3503.5|3499|3503.5|3500|3501|3497|5
1618386000000|2021-04-14 07:40:00|3503|3498.5|3503.5|3499|3503.5|3499.5|3501.5|3497.5|0
1618386300000|2021-04-14 07:45:00|3504|3499.5|3507|3503|3508.5|3504|3504|3499|0
1618386600000|2021-04-14 07:50:00|3507.5|3503.5|3506.5|3502.5|3508|3503.5|3506.5|3502|3
1618386900000|2021-04-14 07:55:00|3507|3502|3507.5|3503.5|3507.5|3503.5|3506|3501.5|1
1618387200000|2021-04-14 08:00:00|3507|3503|3509|3505.5|3510|3506|3506.5|3502|0
1618387500000|2021-04-14 08:05:00|3509.5|3505|3509.5|3505.5|3509.5|3506|3507.5|3503|0
1618387800000|2021-04-14 08:10:00|3510|3506|3510|3506|3510.5|3506.5|3509.5|3505.5|0
1618388100000|2021-04-14 08:15:00|3510.5|3506.5|3509.5|3505.5|3511|3507|3509|3505|0
1618388400000|2021-04-14 08:20:00|3509|3505|3507|3503|3509|3505.5|3506.5|3502.5|0
1618388700000|2021-04-14 08:25:00|3506.5|3502.5|3506|3502|3506.5|3503|3505.5|3501.5|0
1618389000000|2021-04-14 08:30:00|3506.5|3501.5|3504.5|3500.5|3506.5|3502.5|3504.5|3500.5|0
1618389300000|2021-04-14 08:35:00|3504|3500|3503.5|3499|3504|3500|3502|3498|0
1618389600000|2021-04-14 08:40:00|3504|3499.5|3506|3502|3506.5|3502.5|3504|3499.5|0
1618389900000|2021-04-14 08:45:00|3506.5|3502.5|3508|3503|3508.5|3504.5|3506|3502|1
1618390200000|2021-04-14 08:50:00|3508.5||3509.5||3510.5||3508.5||0
1618390500000|2021-04-14 08:55:00|3510|3504.5|3512.5|3508.5|3512.5|3508.5|3510|3504.5|0
1618390800000|2021-04-14 09:00:00|3513|3509|3512|3508|3513.5|3509.5|3512|3508|0
1618391100000|2021-04-14 09:05:00|3511.5|3507.5|3512.5|3508.5|3512.5|3508.5|3511|3507|0
1618391400000|2021-04-14 09:10:00|3512|3508|3512.5|3508.5|3512.5|3508.5|3511.5|3507.5|0
1618391700000|2021-04-14 09:15:00|3512|3508|3512.5|3508.5|3512.5|3508.5|3511.5|3507.5|0
1618392000000|2021-04-14 09:20:00|3512|3508|3511|3507.5|3512.5|3508|3510|3506|0
1618392300000|2021-04-14 09:25:00|3511.5|3507|3512|3507.5|3512.5|3508.5|3511|3507|0
1618392600000|2021-04-14 09:30:00|3512.5|3508|3514|3510|3514|3510|3512|3508|0
1618392900000|2021-04-14 09:35:00|3514.5|3510.5|3515.5|3511.5|3516|3512|3514.5|3510|0
1618393200000|2021-04-14 09:40:00|3516|3511|3515|3511|3516|3512.5|3515|3511|0
1618393500000|2021-04-14 09:45:00|3514.5|3510.5|3514.5|3510.5|3515|3511|3514.5|3510.5|0
1618393800000|2021-04-14 09:50:00|3514|3510|3512|3508|3514|3510|3511.5|3507|0
1618394100000|2021-04-14 09:55:00|3511.5|3508.5|3509|3505|3511.5|3508.5|3508.5|3505|0
1618394400000|2021-04-14 10:00:00|3508.5|3504.5|3508.5|3504.5|3508.5|3505|3507|3503.5|0
1618394700000|2021-04-14 10:05:00|3508|3505|3509|3505.5|3509.5|3505.5|3508|3504|0
1618395000000|2021-04-14 10:10:00|3508.5|3505|3508|3504|3508.5|3505.5|3507.5|3503.5|0
1618395300000|2021-04-14 10:15:00|3507.5|3503.5|3507.5|3503.5|3508.5|3504|3507.5|3503.5|0
1618395600000|2021-04-14 10:20:00|3507|3503|3507|3503.5|3507.5|3504|3506.5|3502.5|0
1618395900000|2021-04-14 10:25:00|3507.5|3504|3508.5|3504.5|3508.5|3504.5|3507|3504|0
1618396200000|2021-04-14 10:30:00|3509|3505|3509.5|3505.5|3510|3506|3509|3505|0
1618396500000|2021-04-14 10:35:00|3510|3506|3512|3508|3512|3508|3510|3505.5|0
1618396800000|2021-04-14 10:40:00|3512.5|3508.5|3515.6|3511.6|3515.6|3511.6|3512.5|3508.5|0
1618397100000|2021-04-14 10:45:00|3515.1|3511.1|3515.6|3511.1|3515.6|3511.6|3514.6|3510.6|0
1618397400000|2021-04-14 10:50:00|3515.1|3510.6|3514.1|3510.1|3515.1|3510.6|3513.6|3509.6|1
1618397700000|2021-04-14 10:55:00|3513.6|3510.6|3513.6|3509.6|3514.1|3510.6|3513.1|3509.1|0
1618398000000|2021-04-14 11:00:00|3514.6|3509.1|3513.6|3509.6|3531.6|3509.6|3512.6|3486.6|0
1618398300000|2021-04-14 11:05:00|3513.1|3509.1|3512.6|3508.6|3514.1|3509.6|3512.1|3508.6|0
1618398600000|2021-04-14 11:10:00|3512.1|3508.1|3510.6|3506.6|3512.1|3508.6|3510.1|3506.1|0
1618398900000|2021-04-14 11:15:00|3510.1|3506.1|3510.1|3506.6|3510.6|3506.6|3509.6|3505.6|0
1618399200000|2021-04-14 11:20:00|3509.6|3506.1|3511.6|3507.1|3511.6|3507.1|3509.6|3505.6|0
1618399500000|2021-04-14 11:25:00|3512.1|3507.6|3512.6|3509.1|3512.6|3509.1|3512.1|3507.6|0
1618399800000|2021-04-14 11:30:00|3513.1|3508.6|3513.6|3510.1|3513.6|3510.1|3513.1|3508.6|0
1618400100000|2021-04-14 11:35:00|3514.1|3509.6|3514.1|3509.6|3514.1|3510.1|3514.1|3509.1|0
1618400400000|2021-04-14 11:40:00|3514.6|3510.1|3515.6|3511.6|3515.6|3512.1|3514.6|3510.1|0
1618400700000|2021-04-14 11:45:00|3515.1|3511.1|3513.6|3509.6|3515.1|3511.6|3513.6|3509.1|0
1618401000000|2021-04-14 11:50:00|3514.1|3510.1|3514.1|3510.1|3514.1|3510.1|3513.6|3509.6|0
1618401300000|2021-04-14 11:55:00|3513.6|3509.6|3514.1|3510.6|3515.1|3511.1|3513.6|3509.6|0
1618401600000|2021-04-14 12:00:00|3513.6|3510.1|3513.1|3509.6|3513.6|3510.1|3513.1|3509.1|0
1618401900000|2021-04-14 12:05:00|3512.6|3509.1|3512.6|3508.6|3513.1|3509.6|3511.6|3507.6|0
1618402200000|2021-04-14 12:10:00|3512.1|3508.1|3512.1|3508.1|3512.6|3508.6|3511.6|3507.6|0
1618402500000|2021-04-14 12:15:00|3512.6|3508.6|3511.1|3507.6|3513.1|3509.6|3511.1|3507.1|0
1618402800000|2021-04-14 12:20:00|3511.6|3508.1|3512.1|3508.1|3512.6|3509.1|3511.6|3507.6|0
1618403100000|2021-04-14 12:25:00|3511.6|3508.6|3512.6|3509.1|3513.1|3509.1|3511.6|3507.6|0
1618403400000|2021-04-14 12:30:00|3513.1|3508.6|3512.6|3508.6|3513.1|3509.1|3512.1|3508.1|0
1618403700000|2021-04-14 12:35:00|3513.1|3509.1|3515.1|3511.1|3515.1|3511.1|3512.6|3508.6|0
1618404000000|2021-04-14 12:40:00|3515.6|3511.6|3515.6|3512.1|3516.6|3513.1|3515.1|3511.6|0
1618404300000|2021-04-14 12:45:00|3515.1|3511.6|3511.6|3507.6|3515.1|3511.6|3511.1|3507.1|1
1618404600000|2021-04-14 12:50:00|3511.1|3507.1|3512.6|3508.6|3512.6|3509.1|3511.1|3507.1|0
1618404900000|2021-04-14 12:55:00|3513.1|3509.1|3513.1|3509.1|3513.1|3509.1|3511.6|3507.6|0
1618405200000|2021-04-14 13:00:00|3513.6|3509.6|3514.6|3510.6|3514.6|3510.6|3513.6|3509.1|0
1618405500000|2021-04-14 13:05:00|3515.1|3511.1|3513.6|3510.1|3515.1|3511.6|3513.1|3509.1|0
1618405800000|2021-04-14 13:10:00|3513.1|3509.6|3514.6|3510.1|3514.6|3510.1|3513.1|3509.6|0
1618406100000|2021-04-14 13:15:00|3515.1|3510.6|3514.6|3511.1|3515.1|3511.1|3513.6|3509.6|0
1618406400000|2021-04-14 13:20:00|3514.1|3510.6|3515.1|3511.1|3515.1|3511.1|3512.6|3509.6|9
1618406700000|2021-04-14 13:25:00|3515.6|3511.6|3518.1|3515.6|3518.6|3515.6|3515.6|3511.6|0
1618407000000|2021-04-14 13:30:00|3517.6|3515.1|3514.1|3510.1|3517.6|3515.6|3512.6|3508.6|3
1618407300000|2021-04-14 13:35:00|3513.6|3509.6|3513.1|3509.1|3513.6|3509.6|3511.6|3507.6|0
1618407600000|2021-04-14 13:40:00|3513.6|3509.6|3514.1|3510.1|3514.6|3511.1|3513.6|3508.6|0
1618407900000|2021-04-14 13:45:00|3513.6|3509.6|3512.6|3508.6|3513.6|3509.6|3512.1|3507.6|0
1618408200000|2021-04-14 13:50:00|3512.1|3508.1|3510.1|3506.1|3512.6|3508.6|3510.1|3506.1|3
1618408500000|2021-04-14 13:55:00|3510.6|3506.6|3512.1|3508.1|3512.1|3508.1|3510.6|3506.1|0
1618408800000|2021-04-14 14:00:00|3511.6|3508.6|3508.6|3504.6|3511.6|3508.6|3506.6|3502.6|10
1618409100000|2021-04-14 14:05:00|3508.1|3504.1|3506.1|3501.6|3508.6|3504.6|3506.1|3501.6|1
1618409400000|2021-04-14 14:10:00|3505.6|3502.1|3505.6|3501.6|3506.6|3502.6|3505.1|3501.1|0
1618409700000|2021-04-14 14:15:00|3506.1|3502.1|3506.6|3502.6|3506.6|3502.6|3505.1|3501.1|1
1618410000000|2021-04-14 14:20:00|3507.1|3502.1|3503.6|3499.6|3507.1|3502.1|3503.1|3498.6|0
1618410300000|2021-04-14 14:25:00|3504.1|3500.1|3502.1|3497.6|3504.1|3500.1|3500.1|3496.1|0
1618410600000|2021-04-14 14:30:00|3502.6|3498.1|3499.1|3495.1|3502.6|3498.6|3499.1|3495.1|0
1618410900000|2021-04-14 14:35:00|3499.6|3495.6|3494.1|3490.6|3499.6|3495.6|3494.1|3490.6|3
1618411200000|2021-04-14 14:40:00|3493.6|3490.1|3493.1|3489.6|3494.6|3490.1|3491.1|3488.1|2
1618411500000|2021-04-14 14:45:00|3493.6|3489.1|3494.1|3490.1|3494.1|3490.6|3492.6|3489.1|0
1618411800000|2021-04-14 14:50:00|3493.6|3489.6|3489.1|3485.6|3493.6|3490.1|3489.1|3485.1|1
1618412100000|2021-04-14 14:55:00|3489.6|3485.1|3491.1|3487.6|3491.1|3487.6|3489.1|3485.1|0
1618412400000|2021-04-14 15:00:00|3491.6|3487.1|3491.1|3487.1|3493.1|3488.6|3489.6|3486.1|0
1618412700000|2021-04-14 15:05:00|3490.6|3486.6|3490.6|3487.1|3491.1|3487.1|3490.1|3486.1|0
1618413000000|2021-04-14 15:10:00|3491.1|3487.6|3487.1|3483.6|3491.1|3487.6|3487.1|3483.1|1
1618413300000|2021-04-14 15:15:00|3487.6|3483.1|3486.6|3482.6|3487.6|3483.6|3486.1|3482.1|0
1618413600000|2021-04-14 15:20:00|3486.1|3482.1|3485.6|3481.6|3486.6|3482.6|3485.6|3481.6|0
1618413900000|2021-04-14 15:25:00|3486.1|3482.1|3493.1|3479.6|3494.6|3485.1|3486.1|3478.1|0
1618414200000|2021-04-14 15:30:00|3492.6|3480.6|3488.1|3479.6|3494.6|3482.1|3488.1|3479.6|2
1618414500000|2021-04-14 15:35:00|3487.6|3479.1|3494.1|3478.1|3502.6|3479.1|3487.6|3478.1|0
1618414800000|2021-04-14 15:40:00|3500.6||3500.1||3500.6||3500.1||0
1618415400000|2021-04-14 15:50:00||3475.1||3475.1||3475.1||3475.1|0
1618416000000|2021-04-14 16:00:00|3530.6||3501.6||3530.6||3501.6||0
1618416300000|2021-04-14 16:05:00|3509.1||3501.1||3509.1||3501.1||0
1618416600000|2021-04-14 16:10:00|3530.6||3501.1||3530.6||3500.6||0
1618416900000|2021-04-14 16:15:00||3480.1||3480.1||3480.1||3480.1|0
1618417200000|2021-04-14 16:20:00|3508.6||3502.6||3508.6||3502.6||0
1618418100000|2021-04-14 16:35:00|3509.6||3503.6||3509.6||3502.1||0
1618418700000|2021-04-14 16:45:00|3531.6||3511.1||3531.6||3504.6||0
1618419000000|2021-04-14 16:50:00|3531.6||3510.6||3531.6||3510.6||0
1618421100000|2021-04-14 17:25:00|3510.1||3510.1||3510.1||3510.1||0
1618421400000|2021-04-14 17:30:00|3517.6||3509.6||3517.6||3509.6||0
1618421700000|2021-04-14 17:35:00|3531.6||3509.1||3531.6||3509.1||0
1618422900000|2021-04-14 17:55:00|3531.6||3508.6||3531.6||3508.6||0
1618423200000|2021-04-14 18:00:00|3531.6||3508.1||3531.6||3508.1||0
1618423800000|2021-04-14 18:10:00|3531.6||3507.6||3531.6||3507.6||0
1618425000000|2021-04-14 18:30:00|3515.1||3507.1||3515.1||3507.1||0
1618426200000|2021-04-14 18:50:00|3531.6||3506.6||3531.6||3506.6||0
1618426500000|2021-04-14 18:55:00|3514.1||3505.6||3531.6||3505.6||0
1618426800000|2021-04-14 19:00:00|3494.1||3493.6||3494.1||3493.6||0
1618430100000|2021-04-14 19:55:00|3494.1||3494.1||3494.1||3494.1||0
1618466400000|2021-04-15 06:00:00|3510.6|3458.1|3551.1|3480.1|3551.6|3480.1|3510.6|3458.1|0
1618466700000|2021-04-15 06:05:00|3483.1|3461.6|3550.1|3462.1|3550.6|3462.1|3483.1|3461.6|4
1618467000000|2021-04-15 06:10:00|3549.1|3461.6|3507.6|3461.6|3551.1|3462.1|3505.6|3461.6|0
1618467300000|2021-04-15 06:15:00||3462.1||3462.1||3462.1||3462.1|0
1618467600000|2021-04-15 06:20:00||3462.6||3462.6||3462.6||3462.6|0
1618468200000|2021-04-15 06:30:00||3463.1||3463.1||3463.1||3463.1|0
1618468500000|2021-04-15 06:35:00|3534.1|3463.6|3533.6|3463.6|3534.1|3463.6|3533.6|3463.6|0
1618468800000|2021-04-15 06:40:00|3531.1|3464.1|3519.1|3464.1|3531.1|3464.1|3519.1|3464.1|0
1618469100000|2021-04-15 06:45:00||3464.6||3464.6||3464.6||3464.6|0
1618469400000|2021-04-15 06:50:00|3518.6||3518.6||3518.6||3518.6||0
1618469700000|2021-04-15 06:55:00|3518.1|3465.1|3508.1|3480.1|3518.6|3483.6|3508.1|3464.6|0
1618470000000|2021-04-15 07:00:00|3518.6|3479.6|3486.6|3482.6|3518.6|3493.1|3486.6|3465.1|0
1618470300000|2021-04-15 07:05:00|3487.1|3483.1|3487.6|3483.6|3490.6|3486.6|3486.6|3483.1|0
1618470600000|2021-04-15 07:10:00|3488.1|3484.1|3488.6|3484.1|3490.1|3485.6|3487.6|3483.6|0
1618470900000|2021-04-15 07:15:00|3488.1|3484.6|3491.1|3486.6|3491.1|3486.6|3486.6|3482.6|4
1618471200000|2021-04-15 07:20:00|3490.6|3487.1|3499.6|3495.1|3499.6|3495.1|3490.6|3487.1|0
1618471500000|2021-04-15 07:25:00|3500.1|3495.6|3502.1|3497.6|3502.6|3498.1|3500.1|3495.6|1
1618471800000|2021-04-15 07:30:00|3502.6|3498.1|3508.6|3504.1|3508.6|3504.1|3502.6|3498.1|0
1618472100000|2021-04-15 07:35:00|3509.1|3504.6|3517.1|3512.6|3517.6|3513.1|3509.1|3504.6|0
1618472400000|2021-04-15 07:40:00|3516.6|3513.1|3518.6|3514.6|3518.6|3514.6|3516.1|3512.1|0
1618472700000|2021-04-15 07:45:00|3519.1|3515.1|3519.6|3515.6|3521.1|3517.1|3518.1|3514.1|0
1618473000000|2021-04-15 07:50:00|3520.1|3516.1|3518.1|3514.1|3520.1|3516.1|3517.1|3513.1|0
1618473300000|2021-04-15 07:55:00|3518.6|3513.6|3518.1|3513.6|3518.6|3514.6|3517.1|3513.1|0
1618473600000|2021-04-15 08:00:00|3518.6|3514.1|3518.1|3514.6|3518.6|3515.1|3517.1|3513.1|0
1618473900000|2021-04-15 08:05:00|3518.6|3515.1|3521.1|3516.6|3521.6|3517.6|3518.6|3515.1|0
1618474200000|2021-04-15 08:10:00|3520.6|3517.1|3518.1|3514.1|3520.6|3517.6|3517.6|3513.1|0
1618474500000|2021-04-15 08:15:00|3518.6|3513.6|3519.1|3515.1|3519.1|3515.6|3517.6|3513.6|0
1618474800000|2021-04-15 08:20:00|3519.6|3516.1|3520.1|3516.1|3521.1|3517.1|3519.6|3516.1|0
1618475100000|2021-04-15 08:25:00|3519.6|3515.6|3518.6|3515.1|3519.6|3516.1|3518.6|3514.6|0
1618475400000|2021-04-15 08:30:00|3519.1|3514.6|3519.1|3515.6|3519.6|3515.6|3518.6|3514.6|0
1618475700000|2021-04-15 08:35:00|3518.6|3515.1|3518.6|3515.1|3519.1|3515.6|3517.6|3513.6|0
1618476000000|2021-04-15 08:40:00|3518.1|3514.6|3520.1|3516.1|3520.1|3516.6|3518.1|3513.6|0
1618476300000|2021-04-15 08:45:00|3519.6|3515.6|3517.6|3514.1|3519.6|3516.1|3517.6|3514.1|0
1618476600000|2021-04-15 08:50:00|3517.1|3513.6|3516.1|3512.1|3517.1|3513.6|3516.1|3511.6|0
1618476900000|2021-04-15 08:55:00|3516.6|3512.6|3517.1|3513.6|3517.6|3514.1|3516.6|3512.6|0
1618477200000|2021-04-15 09:00:00|3516.6|3513.1|3515.1|3511.1|3516.6|3513.1|3515.1|3511.1|0
1618477500000|2021-04-15 09:05:00|3514.6|3510.6|3510.6|3507.6|3514.6|3510.6|3510.6|3507.6|3
1618477800000|2021-04-15 09:10:00|3512.1|3508.6|3513.1|3509.1|3513.1|3509.1|3511.6|3508.1|1
1618478100000|2021-04-15 09:15:00|3513.6|3510.1|3514.1|3511.1|3514.1|3511.6|3513.6|3509.6|0
1618478400000|2021-04-15 09:20:00|3515.6|3510.6|3516.1|3511.6|3516.1|3512.1|3514.1|3510.6|6
1618478700000|2021-04-15 09:25:00|3515.6|3512.1|3515.1|3511.1|3515.6|3512.6|3515.1|3511.1|0
1618479000000|2021-04-15 09:30:00|3515.6|3511.6|3515.1|3511.1|3515.6|3512.1|3514.6|3511.1|0
1618479300000|2021-04-15 09:35:00|3515.6|3510.6|3514.6|3511.1|3515.6|3511.1|3514.6|3510.6|0
1618479600000|2021-04-15 09:40:00|3514.1|3510.6|3514.1|3510.6|3515.1|3511.1|3514.1|3509.6|0
1618479900000|2021-04-15 09:45:00|3514.6|3510.1|3515.1|3511.6|3515.6|3511.6|3514.6|3510.1|0
1618480200000|2021-04-15 09:50:00|3514.6|3511.1|3514.6|3510.6|3515.1|3511.6|3514.1|3510.6|0
1618480500000|2021-04-15 09:55:00|3514.1|3511.1|3515.1|3511.1|3516.1|3512.1|3514.1|3510.6|1
1618480800000|2021-04-15 10:00:00|3514.6|3510.6|3515.1|3510.6|3515.1|3510.6|3514.1|3510.1|0
1618481100000|2021-04-15 10:05:00|3514.6|3511.1|3515.6|3511.6|3515.6|3511.6|3514.1|3510.6|0
1618481400000|2021-04-15 10:10:00|3515.1|3511.1|3515.1|3511.1|3515.1|3511.1|3514.6|3510.6|0
1618481700000|2021-04-15 10:15:00|3514.6|3510.6|3515.1|3511.1|3515.1|3511.1|3514.1|3510.1|0
1618482000000|2021-04-15 10:20:00|3514.6|3510.6|3515.6|3511.1|3515.6|3511.1|3514.6|3510.6|0
1618482300000|2021-04-15 10:25:00|3515.1|3511.6|3514.6|3510.6|3515.1|3512.1|3514.1|3510.1|0
1618482600000|2021-04-15 10:30:00|3515.1|3511.1|3514.1|3510.1|3515.1|3511.1|3514.1|3510.1|0
1618482900000|2021-04-15 10:35:00|3513.6|3509.6|3512.6|3508.6|3513.6|3510.1|3512.1|3508.6|0
1618483200000|2021-04-15 10:40:00|3513.1|3509.1|3513.1|3509.1|3513.6|3509.6|3512.6|3509.1|0
1618483500000|2021-04-15 10:45:00|3512.6|3508.6|3514.1|3510.1|3514.1|3510.1|3512.6|3508.6|0
1618483800000|2021-04-15 10:50:00|3513.6|3509.6|3513.6|3509.6|3513.6|3509.6|3513.1|3509.1|0
1618484100000|2021-04-15 10:55:00|3514.1|3510.6|3516.1|3512.1|3516.1|3512.6|3514.1|3510.1|0
1618484400000|2021-04-15 11:00:00|3517.1|3511.6|3515.6|3512.1|3529.1|3512.1|3515.6|3495.1|0
1618484700000|2021-04-15 11:05:00|3516.1|3511.6|3515.6|3511.6|3516.6|3512.1|3515.6|3511.6|1
1618485000000|2021-04-15 11:10:00|3515.1|3511.1|3514.6|3511.1|3515.1|3511.1|3514.6|3510.6|0
1618485300000|2021-04-15 11:15:00|3514.1|3510.6|3515.6|3511.6|3516.1|3512.1|3514.1|3510.1|0
1618485600000|2021-04-15 11:20:00|3515.1|3511.1|3514.6|3510.6|3515.6|3511.6|3514.1|3510.1|0
1618485900000|2021-04-15 11:25:00|3514.1|3510.1|3513.6|3509.6|3514.1|3510.1|3513.1|3509.1|0
1618486200000|2021-04-15 11:30:00|3514.1|3510.1|3514.6|3510.6|3514.6|3510.6|3514.1|3510.1|0
1618486500000|2021-04-15 11:35:00|3515.1|3511.1|3516.1|3512.1|3516.6|3512.6|3515.1|3511.1|0
1618486800000|2021-04-15 11:40:00|3516.6|3511.6|3517.1|3513.1|3517.1|3513.1|3516.6|3511.6|0
1618487100000|2021-04-15 11:45:00|3517.6|3513.6|3515.6|3511.6|3517.6|3513.6|3514.6|3510.6|0
1618487400000|2021-04-15 11:50:00|3515.1|3511.1|3516.1|3512.1|3516.1|3512.1|3515.1|3511.1|0
1618487700000|2021-04-15 11:55:00|3516.6|3512.6|3516.6|3512.6|3516.6|3512.6|3516.1|3512.1|0
1618488000000|2021-04-15 12:00:00|3516.1|3512.1|3514.1|3510.1|3516.6|3512.6|3514.1|3510.1|0
1618488300000|2021-04-15 12:05:00|3513.6|3509.6|3514.6|3510.1|3514.6|3510.1|3513.6|3509.6|0
1618488600000|2021-04-15 12:10:00|3514.1|3510.6|3514.6|3510.6|3515.1|3511.1|3514.1|3510.6|0
1618488900000|2021-04-15 12:15:00|3514.1|3510.1|3515.6|3511.6|3515.6|3511.6|3513.6|3509.6|0
1618489200000|2021-04-15 12:20:00|3516.1|3512.1|3515.6|3511.1|3516.1|3512.6|3515.1|3511.1|0
1618489500000|2021-04-15 12:25:00|3515.1|3511.6|3519.1|3508.6|3519.6|3511.6|3514.6|3508.6|0
1618489800000|2021-04-15 12:30:00|3517.6|3509.1|3515.6|3511.6|3517.6|3512.1|3515.1|3509.1|0
1618490100000|2021-04-15 12:35:00|3515.1|3511.1|3514.1|3510.1|3515.1|3511.1|3513.6|3509.6|0
1618490400000|2021-04-15 12:40:00|3514.6|3510.6|3517.1|3513.1|3517.1|3513.1|3514.6|3510.1|0
1618490700000|2021-04-15 12:45:00|3517.6|3513.6|3517.6|3513.6|3517.6|3513.6|3517.1|3513.1|0
1618491000000|2021-04-15 12:50:00|3517.1|3513.1|3515.6|3511.6|3517.1|3513.1|3515.1|3511.1|0
1618491300000|2021-04-15 12:55:00|3515.1|3511.1|3514.6|3510.6|3515.1|3511.1|3514.1|3510.1|0
1618491600000|2021-04-15 13:00:00|3514.1|3510.1|3514.6|3510.6|3515.6|3510.6|3514.1|3510.1|0
1618491900000|2021-04-15 13:05:00|3514.1|3510.1|3514.6|3510.6|3515.6|3511.6|3514.1|3510.1|0
1618492200000|2021-04-15 13:10:00|3515.1|3511.1|3517.1|3511.1|3518.6|3512.1|3515.1|3511.1|0
1618492500000|2021-04-15 13:15:00|3516.6|3510.6|3516.6|3512.6|3516.6|3512.6|3515.1|3510.6|0
1618492800000|2021-04-15 13:20:00|3516.1|3512.1|3515.1|3511.1|3516.1|3512.1|3515.1|3511.1|0
1618493100000|2021-04-15 13:25:00|3515.6|3511.6|3512.1|3509.1|3515.6|3512.1|3512.1|3508.6|1
1618493400000|2021-04-15 13:30:00|3513.6|3509.6|3519.1|3515.1|3520.1|3516.1|3513.6|3509.6|7
1618493700000|2021-04-15 13:35:00|3518.6|3514.6|3521.6|3518.6|3522.1|3518.6|3518.6|3514.6|0
1618494000000|2021-04-15 13:40:00|3523.1|3519.1|3523.1|3520.1|3524.6|3520.6|3522.6|3519.1|6
1618494300000|2021-04-15 13:45:00|3524.1|3520.6|3523.6|3519.6|3524.1|3520.6|3522.1|3518.1|1
1618494600000|2021-04-15 13:50:00|3524.1|3520.1|3523.1|3519.6|3526.1|3522.1|3523.1|3519.6|0
1618494900000|2021-04-15 13:55:00|3522.6|3519.1|3520.6|3516.6|3523.1|3519.6|3520.6|3516.6|0
1618495200000|2021-04-15 14:00:00|3521.1|3517.1|3518.6|3514.6|3521.6|3518.1|3518.6|3514.6|1
1618495500000|2021-04-15 14:05:00|3519.1|3515.1|3524.6|3520.6|3525.1|3520.6|3519.1|3515.1|0
1618495800000|2021-04-15 14:10:00|3524.1|3521.1|3525.1|3520.6|3526.1|3521.6|3524.1|3520.6|1
1618496100000|2021-04-15 14:15:00|3525.6|3521.1|3525.6|3521.6|3526.1|3522.6|3525.1|3521.1|0
1618496400000|2021-04-15 14:20:00|3525.1|3521.1|3525.6|3521.6|3525.6|3522.1|3525.1|3520.6|0
1618496700000|2021-04-15 14:25:00|3525.1|3522.1|3527.1|3523.1|3527.1|3523.6|3525.1|3522.1|0
1618497000000|2021-04-15 14:30:00|3527.6|3523.6|3526.6|3523.1|3527.6|3523.6|3526.6|3522.6|0
1618497300000|2021-04-15 14:35:00|3526.1|3522.6|3528.1|3524.1|3528.1|3524.1|3525.6|3521.6|0
1618497600000|2021-04-15 14:40:00|3527.6|3524.6|3526.6|3522.6|3527.6|3524.6|3526.1|3522.6|0
1618497900000|2021-04-15 14:45:00|3526.1|3522.1|3523.6|3520.1|3526.6|3522.6|3523.6|3520.1|0
1618498200000|2021-04-15 14:50:00|3523.1|3519.6|3522.1|3518.6|3523.1|3520.1|3521.6|3517.6|0
1618498500000|2021-04-15 14:55:00|3521.6|3518.1|3522.1|3518.6|3522.1|3518.6|3521.1|3517.1|1
1618498800000|2021-04-15 15:00:00|3521.6|3518.1|3521.6|3518.1|3522.1|3518.1|3521.1|3517.1|0
1618499100000|2021-04-15 15:05:00|3522.1|3517.6|3525.1|3521.6|3525.1|3521.6|3522.1|3517.6|0
1618499400000|2021-04-15 15:10:00|3525.6|3522.1|3525.6|3521.6|3526.1|3522.1|3525.6|3521.6|0
1618499700000|2021-04-15 15:15:00|3525.1|3521.1|3524.6|3520.6|3525.6|3522.1|3524.6|3520.6|1
1618500000000|2021-04-15 15:20:00|3525.1|3521.1|3525.1|3521.1|3525.6|3521.6|3525.1|3521.1|0
1618500300000|2021-04-15 15:25:00|3524.6|3520.6|3531.6|3515.6|3532.6|3521.1|3524.6|3511.6|0
1618500600000|2021-04-15 15:30:00|3530.6|3516.6|3525.1|3518.6|3532.1|3520.1|3524.6|3516.6|0
1618500900000|2021-04-15 15:35:00|3525.6|3512.1|3532.6|3507.6|3538.1|3517.6|3523.6|3505.6|0
1618501200000|2021-04-15 15:40:00|3538.6|3507.1|3541.1|3500.1|3551.1|3507.1|3538.6|3500.1|0
1618501500000|2021-04-15 15:45:00|3551.1|3500.6|3540.1|3501.1|3551.1|3501.1|3540.1|3500.6|0
1618501800000|2021-04-15 15:50:00|3547.6|3501.6|3539.6|3522.1|3547.6|3522.1|3539.6|3501.6|0
1618502100000|2021-04-15 15:55:00|3551.1||3542.1||3551.1||3542.1||0
1618502400000|2021-04-15 16:00:00|3549.6||3543.1||3549.6||3543.1||0
1618502700000|2021-04-15 16:05:00|3550.1||3541.6||3551.1||3541.6||0
1618504200000|2021-04-15 16:30:00|3546.6||3546.6||3546.6||3541.1||0
1618505400000|2021-04-15 16:50:00|3546.1||3546.1||3546.1||3546.1||0
1618506000000|2021-04-15 17:00:00|3549.6||3545.1||3549.6||3545.1||0
1618507200000|2021-04-15 17:20:00|3549.6||3544.1||3549.6||3544.1||0
1618507500000|2021-04-15 17:25:00|3549.6||3543.1||3549.6||3543.1||0
1618508100000|2021-04-15 17:35:00|3542.6||3542.6||3542.6||3542.6||0
1618509900000|2021-04-15 18:05:00|3549.6||3542.1||3549.6||3542.1||0
1618510200000|2021-04-15 18:10:00|3549.6||3541.6||3549.6||3541.6||0
1618510800000|2021-04-15 18:20:00|3549.1||3548.1||3549.1||3548.1||0
1618511100000|2021-04-15 18:25:00|3549.6||3547.1||3549.6||3547.1||0
1618511400000|2021-04-15 18:30:00|3550.6||3546.6||3550.6||3546.6||0
1618512000000|2021-04-15 18:40:00|3550.6||3546.1||3550.6||3546.1||0
1618513200000|2021-04-15 19:00:00|3550.6||3545.6||3550.6||3545.6||0
1618513500000|2021-04-15 19:05:00|3545.1||3545.1||3545.1||3545.1||0
1618513800000|2021-04-15 19:10:00|3550.6||3544.1||3550.6||3544.1||0
1618514400000|2021-04-15 19:20:00|3550.6||3531.6||3550.6||3531.6||0
1618552800000|2021-04-16 06:00:00|3551.1|3515.6|3541.6|3516.1|3551.1|3516.1|3541.6|3515.6|0
1618553100000|2021-04-16 06:05:00||3516.6||3516.1||3516.6||3516.1|0
1618556100000|2021-04-16 06:55:00||3516.6||3516.1||3517.6||3516.1|0
1618556400000|2021-04-16 07:00:00|3541.1|3516.6|3524.1|3520.1|3541.1|3522.1|3524.1|3516.1|1
1618556700000|2021-04-16 07:05:00|3524.6|3519.6|3516.1|3512.1|3524.6|3519.6|3516.1|3512.1|0
1618557000000|2021-04-16 07:10:00|3515.6|3511.6|3518.6|3514.6|3518.6|3514.6|3513.1|3508.6|0
1618557300000|2021-04-16 07:15:00|3519.1|3515.1|3523.6|3519.6|3524.6|3520.6|3519.1|3515.1|0
1618557600000|2021-04-16 07:20:00|3523.1|3519.1|3526.6|3522.6|3527.1|3522.6|3522.6|3518.6|0
1618557900000|2021-04-16 07:25:00|3527.1|3523.1|3526.6|3522.6|3528.6|3524.6|3526.1|3522.1|0
1618558200000|2021-04-16 07:30:00|3526.1|3522.1|3522.1|3517.6|3526.1|3522.6|3522.1|3517.6|0
1618558500000|2021-04-16 07:35:00|3522.6|3518.1|3522.6|3518.6|3523.1|3518.6|3521.6|3517.6|0
1618558800000|2021-04-16 07:40:00|3523.1|3519.1|3521.1|3516.6|3523.1|3519.1|3520.6|3516.6|0
1618559100000|2021-04-16 07:45:00|3521.6|3517.1|3526.1|3521.6|3526.1|3521.6|3521.6|3517.1|0
1618559400000|2021-04-16 07:50:00|3526.6|3522.1|3524.6|3520.6|3527.1|3522.6|3524.6|3520.6|0
1618559700000|2021-04-16 07:55:00|3524.1|3520.1|3521.6|3517.6|3524.1|3520.1|3520.6|3516.6|0
1618560000000|2021-04-16 08:00:00|3521.1|3517.1|3523.1|3518.6|3523.6|3519.1|3520.6|3517.1|0
1618560300000|2021-04-16 08:05:00|3523.6|3519.1|3524.6|3520.6|3525.1|3521.1|3523.1|3519.1|0
1618560600000|2021-04-16 08:10:00|3524.1|3520.1|3525.6|3521.6|3526.1|3522.1|3523.6|3519.6|0
1618560900000|2021-04-16 08:15:00|3526.1|3522.1|3530.1|3526.1|3530.1|3526.1|3526.1|3522.1|1
1618561200000|2021-04-16 08:20:00|3530.6|3526.6|3531.1|3527.6|3532.1|3528.1|3530.1|3526.1|0
1618561500000|2021-04-16 08:25:00|3530.6|3527.1|3529.6|3525.6|3530.6|3527.1|3528.6|3524.6|0
1618561800000|2021-04-16 08:30:00|3529.1|3525.1|3527.6|3523.6|3529.1|3525.6|3527.6|3523.6|0
1618562100000|2021-04-16 08:35:00|3527.1|3523.1|3525.1|3520.6|3527.1|3523.1|3524.1|3520.6|1
1618562400000|2021-04-16 08:40:00|3524.6|3520.1|3524.6|3520.6|3524.6|3522.1|3524.6|3520.1|0
1618562700000|2021-04-16 08:45:00|3525.6|3520.1|3524.1|3520.6|3525.6|3522.1|3524.1|3520.1|5
1618563000000|2021-04-16 08:50:00|3523.6|3520.1|3523.6|3520.1|3524.1|3520.1|3523.1|3519.1|0
1618563300000|2021-04-16 08:55:00|3524.1|3519.6|3524.1|3520.1|3524.1|3520.1|3522.6|3518.6|0
1618563600000|2021-04-16 09:00:00|3524.6|3519.6|3527.6|3523.6|3527.6|3524.1|3524.1|3519.6|0
1618563900000|2021-04-16 09:05:00|3528.1|3524.6|3529.1|3525.6|3529.6|3526.1|3527.6|3524.1|0
1618564200000|2021-04-16 09:10:00|3529.6|3525.1|3530.1|3526.6|3530.1|3526.6|3529.1|3525.1|0
1618564500000|2021-04-16 09:15:00|3530.6|3526.1|3525.1|3521.6|3531.6|3527.6|3525.1|3521.6|0
1618564800000|2021-04-16 09:20:00|3525.6|3521.1|3524.6|3521.1|3525.6|3521.6|3523.6|3519.6|9
1618565100000|2021-04-16 09:25:00|3525.1|3520.6|3528.1|3524.1|3528.1|3524.6|3525.1|3520.6|0
1618565400000|2021-04-16 09:30:00|3527.6|3523.6|3528.1|3524.1|3529.6|3526.1|3527.6|3523.6|0
1618565700000|2021-04-16 09:35:00|3528.6|3524.6|3531.6|3527.6|3531.6|3527.6|3528.6|3524.6|0
1618566000000|2021-04-16 09:40:00|3531.1|3528.1|3532.1|3528.6|3533.1|3529.1|3531.1|3527.1|0
1618566300000|2021-04-16 09:45:00|3532.6|3528.1|3533.6|3529.6|3534.1|3530.1|3532.6|3528.1|0
1618566600000|2021-04-16 09:50:00|3534.1|3530.1|3535.1|3531.1|3537.1|3533.6|3534.1|3530.1|0
1618566900000|2021-04-16 09:55:00|3534.6|3531.6|3534.1|3530.1|3536.6|3532.6|3532.6|3529.1|4
1618567200000|2021-04-16 10:00:00|3533.6|3529.6|3530.1|3526.6|3534.1|3530.1|3530.1|3526.6|0
1618567500000|2021-04-16 10:05:00|3529.6|3526.1|3529.1|3525.6|3530.1|3526.1|3529.1|3525.1|0
1618567800000|2021-04-16 10:10:00|3529.6|3525.1|3529.1|3525.1|3529.6|3525.6|3528.6|3524.6|0
1618568100000|2021-04-16 10:15:00|3528.6||3529.1||3529.1||3528.6||0
1618568400000|2021-04-16 10:20:00|3528.6|3525.6|3530.1|3526.1|3530.1|3526.1|3528.6|3524.6|0
1618568700000|2021-04-16 10:25:00|3530.6|3526.6|3531.1|3526.6|3531.1|3527.1|3530.6|3526.6|0
1618569000000|2021-04-16 10:30:00|3530.6|3526.1|3528.1|3524.6|3530.6|3526.1|3528.1|3524.1|0
1618569300000|2021-04-16 10:35:00|3528.6|3524.1|3530.6|3527.1|3530.6|3527.1|3528.6|3524.1|0
1618569600000|2021-04-16 10:40:00|3531.1|3526.6|3530.6|3526.6|3531.1|3527.1|3530.1|3526.1|0
1618569900000|2021-04-16 10:45:00|3531.1|3527.1|3530.1|3525.6|3531.6|3528.1|3529.6|3525.1|4
1618570200000|2021-04-16 10:50:00|3529.6|3526.1|3529.1|3525.1|3529.6|3526.6|3528.6|3524.6|0
1618570500000|2021-04-16 10:55:00|3529.6|3525.6|3530.1|3526.1|3530.1|3526.1|3529.1|3525.1|0
1618570800000|2021-04-16 11:00:00|3551.1|3525.6|3530.6|3526.6|3551.1|3527.1|3530.1|3518.1|0
1618571100000|2021-04-16 11:05:00|3530.1|3526.1|3531.6|3527.1|3531.6|3527.1|3529.1|3524.6|0
1618571400000|2021-04-16 11:10:00|3531.1|3526.6|3531.1|3526.6|3531.1|3526.6|3530.6|3526.6|0
1618571700000|2021-04-16 11:15:00|3530.6|3527.1|3531.6|3527.6|3532.1|3527.6|3530.6|3527.1|0
1618572000000|2021-04-16 11:20:00|3531.1|3527.1|3531.1|3527.1|3531.6|3527.6|3531.1|3526.6|0
1618572300000|2021-04-16 11:25:00|3530.6|3526.6|3530.1|3526.1|3531.1|3527.1|3529.6|3525.6|0
1618572600000|2021-04-16 11:30:00|3530.6|3526.6|3531.6|3527.6|3531.6|3528.1|3529.1|3526.6|23
1618572900000|2021-04-16 11:35:00|3532.1|3528.1|3531.6|3527.6|3532.1|3528.1|3531.1|3527.1|0
1618573200000|2021-04-16 11:40:00|3532.1|3527.1|3531.6|3528.1|3532.1|3528.1|3531.6|3527.1|0
1618573500000|2021-04-16 11:45:00|3532.1|3528.6|3533.1|3529.1|3533.1|3529.1|3532.1|3528.6|0
1618573800000|2021-04-16 11:50:00|3533.6|3528.6|3532.1|3528.1|3533.6|3529.1|3532.1|3528.1|0
1618574100000|2021-04-16 11:55:00|3531.6|3528.6|3532.1|3528.6|3532.1|3529.1|3531.6|3528.6|0
1618574400000|2021-04-16 12:00:00|3531.6|3529.1|3532.1|3529.1|3532.1|3529.1|3531.6|3528.6|0
1618574700000|2021-04-16 12:05:00|3533.6|3529.6|3532.6|3529.1|3533.6|3530.1|3532.6|3529.1|1
1618575000000|2021-04-16 12:10:00|3533.1|3528.6|3533.1|3529.1|3533.1|3529.1|3532.6|3528.6|0
1618575300000|2021-04-16 12:15:00|3532.6|3528.6|3531.1|3527.1|3532.6|3529.1|3530.6|3526.6|1
1618575600000|2021-04-16 12:20:00|3531.6|3527.6|3532.1|3528.6|3532.6|3528.6|3531.6|3527.6|0
1618575900000|2021-04-16 12:25:00|3532.6|3528.1|3536.1|3526.1|3536.6|3530.1|3532.6|3525.6|0
1618576200000|2021-04-16 12:30:00|3535.6|3526.6|3532.6|3529.1|3535.6|3529.6|3532.6|3526.6|0
1618576500000|2021-04-16 12:35:00|3532.1|3528.6|3533.6|3529.6|3533.6|3529.6|3532.1|3528.1|0
1618576800000|2021-04-16 12:40:00|3533.1|3529.1|3530.6|3527.1|3533.1|3529.1|3530.6|3526.6|2
1618577100000|2021-04-16 12:45:00|3531.1|3526.6|3530.1|3526.1|3531.1|3526.6|3529.6|3526.1|0
1618577400000|2021-04-16 12:50:00|3530.6|3526.6|3531.1|3527.6|3531.6|3528.1|3530.6|3526.6|0
1618577700000|2021-04-16 12:55:00|3530.6|3527.1|3528.6|3525.1|3530.6|3527.1|3528.6|3524.6|0
1618578000000|2021-04-16 13:00:00|3528.1|3524.6|3529.1|3525.6|3529.1|3525.6|3527.6|3523.6|1
1618578300000|2021-04-16 13:05:00|3529.6|3525.1|3529.1|3525.6|3529.6|3525.6|3529.1|3525.1|0
1618578600000|2021-04-16 13:10:00|3528.6|3525.1|3530.1|3526.1|3530.1|3526.1|3528.6|3525.1|0
1618578900000|2021-04-16 13:15:00|3530.6|3526.6|3531.1|3527.1|3531.1|3527.1|3530.6|3526.6|0
1618579200000|2021-04-16 13:20:00|3531.6|3527.6|3531.6|3527.6|3532.1|3528.1|3531.1|3527.1|0
1618579500000|2021-04-16 13:25:00|3531.1|3527.1|3530.6|3526.6|3531.1|3527.1|3530.1|3526.6|0
1618579800000|2021-04-16 13:30:00|3530.1|3526.1|3525.6|3521.1|3530.1|3526.1|3523.6|3519.6|3
1618580100000|2021-04-16 13:35:00|3525.1|3520.6|3527.1|3523.1|3527.1|3523.1|3524.1|3520.1|0
1618580400000|2021-04-16 13:40:00|3526.6|3522.6|3528.1|3524.1|3528.1|3524.1|3526.1|3522.1|0
1618580700000|2021-04-16 13:45:00|3527.6|3523.6|3529.1|3525.1|3529.1|3525.6|3527.1|3523.1|0
1618581000000|2021-04-16 13:50:00|3529.6|3525.6|3529.1|3525.1|3530.6|3526.6|3529.1|3525.1|0
1618581300000|2021-04-16 13:55:00|3528.6|3524.6|3530.1|3519.6|3530.6|3525.1|3526.6|3519.6|0
1618581600000|2021-04-16 14:00:00|3528.6|3520.1|3528.1|3524.1|3528.6|3524.1|3525.6|3520.1|1
1618581900000|2021-04-16 14:05:00|3528.6|3524.6|3530.6|3526.6|3530.6|3526.6|3528.1|3524.6|0
1618582200000|2021-04-16 14:10:00|3531.1|3527.1|3533.1|3529.1|3533.6|3529.6|3531.1|3527.1|5
1618582500000|2021-04-16 14:15:00|3533.6|3529.6|3533.6|3529.6|3534.1|3530.1|3532.1|3528.1|0
1618582800000|2021-04-16 14:20:00|3534.1|3530.1|3532.6|3528.6|3535.1|3530.6|3532.6|3528.6|0
1618583100000|2021-04-16 14:25:00|3533.1|3529.1|3530.1|3526.1|3534.1|3530.1|3530.1|3526.1|0
1618583400000|2021-04-16 14:30:00|3530.6|3525.6|3528.6|3524.6|3531.6|3527.1|3528.6|3524.6|0
1618583700000|2021-04-16 14:35:00|3528.1|3523.1|3525.1|3521.1|3528.6|3523.1|3525.1|3521.1|2
1618584000000|2021-04-16 14:40:00|3525.6|3520.6|3525.6|3521.1|3525.6|3521.6|3524.6|3520.6|0
1618584300000|2021-04-16 14:45:00|3525.1|3521.6|3525.1|3521.1|3526.6|3522.1|3524.6|3520.6|0
1618584600000|2021-04-16 14:50:00|3524.6|3520.6|3526.1|3522.1|3526.1|3522.1|3524.6|3520.6|0
1618584900000|2021-04-16 14:55:00|3526.6|3522.6|3527.1|3523.6|3527.6|3524.1|3526.6|3522.1|0
1618585200000|2021-04-16 15:00:00|3528.6|3524.1|3529.1|3525.1|3529.6|3525.6|3528.6|3524.1|6
1618585500000|2021-04-16 15:05:00|3529.6|3525.6|3530.6|3526.6|3531.1|3527.1|3529.1|3525.6|0
1618585800000|2021-04-16 15:10:00|3530.1|3527.1|3530.1|3526.1|3531.1|3527.1|3529.6|3525.6|1
1618586100000|2021-04-16 15:15:00|3530.6|3526.6|3531.1|3527.1|3531.1|3527.1|3530.1|3526.6|0
1618586400000|2021-04-16 15:20:00|3531.6|3527.6|3529.6|3526.1|3532.1|3528.6|3529.6|3526.1|2
1618586700000|2021-04-16 15:25:00|3529.1|3525.6|3533.1|3524.6|3544.6|3525.6|3528.1|3524.6|0
1618587000000|2021-04-16 15:30:00|3532.6|3524.1|3530.1|3523.6|3532.6|3526.1|3529.1|3518.1|0
1618587300000|2021-04-16 15:35:00|3530.6|3524.1|3537.1|3518.1|3544.6|3524.6|3530.1|3518.1|0
1618587600000|2021-04-16 15:40:00|3545.6||3544.6||3545.6||3544.6||0
1618587900000|2021-04-16 15:45:00|3551.1||3551.1||3551.1||3545.6||0
1618602600000|2021-04-16 19:50:00||3518.6||3518.6||3518.6||3518.6|0
1618602900000|2021-04-16 19:55:00||3518.1||3518.6||3518.6||3518.1|0
1618812000000|2021-04-19 06:00:00|3551.6|3502.1|3551.1|3518.1|3551.6|3518.1|3551.1|3502.1|0
1618815300000|2021-04-19 06:55:00|3550.6|3518.6|3546.6|3518.1|3550.6|3523.6|3544.6|3518.1|0
1618815600000|2021-04-19 07:00:00|3545.6|3518.6|3538.1|3534.1|3546.6|3538.1|3538.1|3518.1|0
1618815900000|2021-04-19 07:05:00|3537.6|3533.6|3537.1|3533.1|3537.6|3533.6|3533.1|3529.1|0
1618816200000|2021-04-19 07:10:00|3537.6|3533.6|3541.1|3536.6|3542.1|3537.6|3537.6|3533.6|0
1618816500000|2021-04-19 07:15:00|3541.6|3537.1|3539.6|3535.1|3543.1|3539.1|3539.1|3535.1|0
1618816800000|2021-04-19 07:20:00|3539.1|3534.6|3535.6|3531.6|3539.1|3534.6|3534.1|3530.1|0
1618817100000|2021-04-19 07:25:00|3535.1|3531.1|3535.1|3531.1|3536.1|3532.1|3534.1|3530.1|0
1618817400000|2021-04-19 07:30:00|3534.6|3530.6|3539.6|3535.6|3539.6|3535.6|3534.6|3530.6|0
1618817700000|2021-04-19 07:35:00|3540.1|3536.1|3543.6|3539.1|3544.1|3540.1|3540.1|3536.1|0
1618818000000|2021-04-19 07:40:00|3543.1|3538.6|3541.1|3536.6|3543.1|3538.6|3541.1|3536.6|0
1618818300000|2021-04-19 07:45:00|3540.1|3536.1|3541.1|3536.6|3541.1|3537.1|3538.6|3534.1|0
1618818600000|2021-04-19 07:50:00|3540.6|3536.1|3537.1|3532.6|3540.6|3536.1|3536.1|3532.1|0
1618818900000|2021-04-19 07:55:00|3536.6|3532.1|3534.6|3530.6|3536.6|3532.1|3534.6|3530.6|0
1618819200000|2021-04-19 08:00:00|3535.1|3531.1|3534.6|3530.6|3535.6|3531.6|3534.1|3530.1|0
1618819500000|2021-04-19 08:05:00|3534.1|3530.1|3540.6|3533.6|3551.1|3533.6|3534.1|3518.1|0
1618819800000|2021-04-19 08:10:00|3540.1|3534.1|3534.6|3530.6|3540.1|3534.6|3533.6|3520.1|0
1618820100000|2021-04-19 08:15:00|3534.1|3530.1|3533.6|3529.6|3535.1|3531.1|3532.1|3528.6|0
1618820400000|2021-04-19 08:20:00|3534.1|3530.1|3533.1|3529.1|3534.1|3530.6|3532.6|3528.6|0
1618820700000|2021-04-19 08:25:00|3532.6|3528.6|3532.1|3528.6|3533.1|3529.1|3532.1|3528.6|0
1618821000000|2021-04-19 08:30:00|3532.6|3528.1|3531.6|3527.6|3533.1|3529.1|3531.1|3527.6|0
1618821300000|2021-04-19 08:35:00|3532.1|3527.1|3532.6|3528.6|3533.1|3529.1|3531.6|3527.1|0
1618821600000|2021-04-19 08:40:00|3533.1|3529.1|3537.1|3533.6|3537.6|3533.6|3532.6|3528.6|0
1618821900000|2021-04-19 08:45:00|3537.6|3533.1|3538.1|3534.1|3538.1|3534.1|3537.1|3533.1|0
1618822200000|2021-04-19 08:50:00|3538.6|3534.6|3538.1|3534.1|3539.1|3535.1|3537.1|3533.6|0
1618822500000|2021-04-19 08:55:00|3537.6|3534.6|3535.6|3531.1|3538.6|3534.6|3535.6|3531.1|0
1618822800000|2021-04-19 09:00:00|3535.1|3530.6|3536.1|3532.1|3536.6|3532.6|3534.1|3530.6|0
1618823100000|2021-04-19 09:05:00|3535.6|3531.6|3535.1|3531.1|3536.1|3532.1|3534.6|3531.1|0
1618823400000|2021-04-19 09:10:00|3535.6|3530.6|3534.1|3530.1|3535.6|3530.6|3534.1|3530.1|0
1618823700000|2021-04-19 09:15:00|3534.6|3530.6|3534.1|3530.1|3534.6|3530.6|3534.1|3530.1|0
1618824000000|2021-04-19 09:20:00|3534.6|3530.6|3532.6|3528.6|3535.1|3531.1|3532.6|3528.1|0
1618824300000|2021-04-19 09:25:00|3532.1|3528.1|3531.6|3528.1|3532.1|3528.1|3531.1|3527.1|0
1618824600000|2021-04-19 09:30:00|3532.1|3528.6|3530.6|3526.6|3532.6|3528.6|3530.6|3526.6|0
1618824900000|2021-04-19 09:35:00|3530.1|3526.1|3529.1|3525.1|3530.6|3526.6|3528.6|3524.6|0
1618825200000|2021-04-19 09:40:00|3528.6|3524.6|3527.6|3523.6|3529.1|3525.6|3527.6|3523.6|0
1618825500000|2021-04-19 09:45:00|3527.1|3523.1|3528.6|3524.6|3528.6|3525.1|3527.1|3523.1|0
1618825800000|2021-04-19 09:50:00|3528.1|3524.1|3529.1|3525.6|3529.1|3525.6|3528.1|3524.1|0
1618826100000|2021-04-19 09:55:00|3528.6|3525.1|3529.6|3525.6|3529.6|3525.6|3528.6|3524.1|0
1618826400000|2021-04-19 10:00:00|3529.1|3525.1|3529.1|3525.1|3529.6|3525.6|3528.6|3524.1|0
1618826700000|2021-04-19 10:05:00|3528.6|3524.6|3529.1|3525.1|3529.1|3525.6|3527.6|3523.6|0
1618827000000|2021-04-19 10:10:00|3529.6|3525.6|3531.1|3527.1|3531.1|3527.1|3529.6|3525.6|0
1618827300000|2021-04-19 10:15:00|3530.6|3527.6|3531.6|3527.1|3532.1|3527.6|3530.6|3527.1|0
1618827600000|2021-04-19 10:20:00|3531.1|3526.6|3529.1|3525.1|3531.1|3526.6|3529.1|3525.1|0
1618827900000|2021-04-19 10:25:00|3528.6|3524.6|3529.1|3525.1|3529.6|3525.1|3528.6|3524.1|0
1618828200000|2021-04-19 10:30:00|3529.6|3524.6|3527.1|3523.6|3529.6|3525.1|3527.1|3523.6|0
1618828500000|2021-04-19 10:35:00|3526.6|3523.1|3525.1|3521.1|3526.6|3523.1|3525.1|3521.1|0
1618828800000|2021-04-19 10:40:00|3524.6|3520.6|3521.1|3517.6|3524.6|3520.6|3521.1|3517.1|8
1618829100000|2021-04-19 10:45:00|3520.6|3517.1|3521.6|3517.6|3521.6|3517.6|3520.6|3516.1|0
1618829400000|2021-04-19 10:50:00|3522.1|3517.1|3523.1|3519.1|3523.1|3519.1|3521.6|3517.1|0
1618829700000|2021-04-19 10:55:00|3522.6|3518.6|3522.1|3518.1|3522.6|3518.6|3522.1|3517.6|0
1618830000000|2021-04-19 11:00:00|3522.6|3517.6|3521.6|3517.6|3544.6|3517.6|3521.6|3503.1|0
1618830300000|2021-04-19 11:05:00|3522.1|3518.1|3524.1|3520.1|3524.6|3521.1|3521.6|3517.6|0
1618830600000|2021-04-19 11:10:00|3524.6|3521.1|3527.1|3523.1|3527.1|3523.1|3524.6|3520.6|0
1618830900000|2021-04-19 11:15:00|3527.6|3523.6|3527.6|3523.6|3527.6|3524.1|3526.6|3522.6|0
1618831200000|2021-04-19 11:20:00|3528.1|3524.1|3525.6|3521.6|3528.1|3524.1|3525.6|3521.6|0
1618831500000|2021-04-19 11:25:00|3525.1|3522.1|3525.6|3521.6|3525.6|3522.1|3524.6|3520.6|0
1618831800000|2021-04-19 11:30:00|3526.1|3521.1|3526.1|3522.1|3526.1|3522.1|3525.6|3521.1|0
1618832100000|2021-04-19 11:35:00|3525.6|3521.6|3523.6|3519.6|3525.6|3521.6|3523.6|3519.6|0
1618832400000|2021-04-19 11:40:00|3523.1|3519.1|3520.6|3516.6|3523.1|3519.1|3520.1|3516.1|2
1618832700000|2021-04-19 11:45:00|3520.1|3516.1|3520.6|3516.6|3521.6|3517.1|3520.1|3516.1|0
1618833000000|2021-04-19 11:50:00|3520.1|3516.1|3520.1|3516.1|3520.1|3516.1|3519.6|3515.6|0
1618833300000|2021-04-19 11:55:00|3519.6|3517.1|3520.1|3517.1|3520.6|3517.1|3519.6|3517.1|0
1618833600000|2021-04-19 12:00:00|3519.6|3515.6|3519.6|3515.6|3520.1|3516.1|3519.1|3515.1|1
1618833900000|2021-04-19 12:05:00|3519.1|3515.1|3521.1|3517.1|3521.6|3517.6|3518.6|3515.1|0
1618834200000|2021-04-19 12:10:00|3520.6|3516.6|3517.6|3513.6|3520.6|3516.6|3517.6|3513.6|0
1618834500000|2021-04-19 12:15:00|3518.1|3514.1|3518.6|3514.6|3519.1|3514.6|3517.6|3513.6|0
1618834800000|2021-04-19 12:20:00|3519.1|3515.1|3517.6|3513.6|3519.1|3515.1|3517.1|3513.6|0
1618835100000|2021-04-19 12:25:00|3518.1|3514.1|3517.6|3513.6|3518.6|3514.6|3516.6|3512.6|0
1618835400000|2021-04-19 12:30:00|3517.1|3513.1|3517.1|3512.6|3517.6|3513.6|3517.1|3512.6|0
1618835700000|2021-04-19 12:35:00|3516.6|3513.1|3517.6|3513.6|3518.1|3514.1|3516.6|3512.6|0
1618836000000|2021-04-19 12:40:00|3518.1|3513.1|3516.1|3512.1|3518.1|3513.1|3516.1|3512.1|0
1618836300000|2021-04-19 12:45:00|3516.6|3512.6|3521.1|3517.1|3521.6|3517.1|3516.1|3512.1|5
1618836600000|2021-04-19 12:50:00|3520.6|3516.6|3518.6|3514.6|3520.6|3516.6|3518.6|3514.6|0
1618836900000|2021-04-19 12:55:00|3517.6|3514.1|3517.1|3513.1|3518.1|3514.1|3516.1|3512.6|0
1618837200000|2021-04-19 13:00:00|3517.6|3513.6|3519.1|3515.1|3520.1|3516.6|3517.1|3513.6|0
1618837500000|2021-04-19 13:05:00|3519.6|3514.6|3519.6|3516.1|3520.1|3516.1|3518.1|3514.6|0
1618837800000|2021-04-19 13:10:00|3520.1|3515.6|3519.1|3515.1|3520.1|3516.1|3518.6|3515.1|0
1618838100000|2021-04-19 13:15:00|3519.6|3515.6|3521.1|3517.1|3521.1|3517.6|3519.1|3515.6|0
1618838400000|2021-04-19 13:20:00|3520.6|3517.6|3521.1|3517.1|3522.1|3517.6|3520.6|3517.1|0
1618838700000|2021-04-19 13:25:00|3521.6|3517.6|3522.6|3518.6|3522.6|3518.6|3521.1|3517.1|0
1618839000000|2021-04-19 13:30:00|3522.1|3518.1|3524.6|3520.1|3524.6|3520.6|3522.1|3518.1|2
1618839300000|2021-04-19 13:35:00|3525.1|3520.6|3525.1|3521.1|3526.1|3522.1|3524.6|3520.6|0
1618839600000|2021-04-19 13:40:00|3525.6|3521.6|3526.6|3522.6|3527.1|3523.1|3525.6|3521.6|0
1618839900000|2021-04-19 13:45:00|3526.1|3522.1|3525.6|3522.6|3526.6|3523.1|3525.6|3521.6|5
1618840200000|2021-04-19 13:50:00|3526.1|3521.1|3525.1|3521.1|3526.1|3522.1|3524.6|3520.6|4
1618840500000|2021-04-19 13:55:00|3525.6|3521.6|3525.6|3521.6|3526.6|3522.6|3524.6|3520.6|0
1618840800000|2021-04-19 14:00:00|3525.1|3521.1|3521.6|3518.1|3525.6|3522.1|3521.6|3518.1|0
1618841100000|2021-04-19 14:05:00|3521.1|3517.6|3521.1|3516.6|3521.6|3518.1|3519.6|3515.6|1
1618841400000|2021-04-19 14:10:00|3520.6|3517.1|3521.6|3518.1|3522.1|3518.1|3520.1|3516.1|0
1618841700000|2021-04-19 14:15:00|3522.1|3517.6|3523.6|3519.6|3523.6|3520.1|3521.6|3517.6|0
1618842000000|2021-04-19 14:20:00|3524.1|3520.1|3522.6|3518.6|3524.1|3520.1|3522.1|3518.1|0
1618842300000|2021-04-19 14:25:00|3522.1|3519.1|3522.1|3518.1|3522.6|3519.1|3521.1|3517.6|0
1618842600000|2021-04-19 14:30:00|3522.6|3517.6|3520.1|3516.1|3522.6|3518.1|3520.1|3516.1|0
1618842900000|2021-04-19 14:35:00|3519.6|3515.6|3518.6|3514.6|3519.6|3515.6|3518.6|3514.6|0
1618843200000|2021-04-19 14:40:00|3518.1|3514.1|3518.1|3514.1|3518.6|3514.6|3518.1|3513.6|0
1618843500000|2021-04-19 14:45:00|3517.6|3513.6|3516.1|3512.1|3517.6|3513.6|3514.1|3510.1|0
1618843800000|2021-04-19 14:50:00|3516.6|3511.6|3519.1|3515.1|3519.1|3515.6|3516.1|3511.6|30
1618844100000|2021-04-19 14:55:00|3518.6|3514.6|3519.1|3515.1|3519.6|3515.6|3518.6|3514.6|0
1618844400000|2021-04-19 15:00:00|3519.6|3515.6|3519.6|3515.6|3520.1|3516.1|3518.1|3514.6|3
1618844700000|2021-04-19 15:05:00|3519.1|3515.1|3518.6|3514.6|3519.6|3515.6|3518.6|3514.6|0
1618845000000|2021-04-19 15:10:00|3518.1|3513.6|3518.1|3514.1|3518.6|3514.6|3517.1|3512.6|1
1618845300000|2021-04-19 15:15:00|3518.6|3514.6|3519.6|3515.6|3519.6|3515.6|3517.1|3514.1|1
1618845600000|2021-04-19 15:20:00|3519.1|3516.1|3518.6|3514.6|3520.1|3516.1|3518.6|3514.6|0
1618845900000|2021-04-19 15:25:00|3518.1|3514.1|3522.6|3515.6|3527.6|3516.6|3518.1|3514.1|0
1618846200000|2021-04-19 15:30:00|3522.1|3515.1|3516.6|3504.6|3527.1|3515.6|3516.6|3504.6|0
1618846500000|2021-04-19 15:35:00|3517.1|3505.1|3521.6|3496.6|3527.6|3512.1|3516.6|3494.1|0
1618846800000|2021-04-19 15:40:00|3527.1|3494.6|3541.1|3488.1|3544.6|3494.6|3525.1|3488.1|0
1618847100000|2021-04-19 15:45:00|3540.6|3481.1|3540.1|3489.1|3544.6|3489.1|3540.1|3481.1|0
1618847400000|2021-04-19 15:50:00|3539.6|3481.6|3539.1|3490.1|3539.6|3490.1|3539.1|3481.6|0
1618847700000|2021-04-19 15:55:00|3515.6|3490.6|3515.6|3490.6|3515.6|3490.6|3515.6|3490.6|0
1618848000000|2021-04-19 16:00:00||3468.6||3491.1||3491.1||3468.6|0
1618849200000|2021-04-19 16:20:00||3468.6||3491.6||3491.6||3468.6|0
1618850400000|2021-04-19 16:40:00||3484.1||3492.1||3492.1||3484.1|0
1618850700000|2021-04-19 16:45:00||3468.6||3492.6||3492.6||3468.6|0
1618851300000|2021-04-19 16:55:00||3485.1||3493.6||3493.6||3485.1|0
1618851600000|2021-04-19 17:00:00||3468.6||3494.6||3494.6||3468.6|0
1618851900000|2021-04-19 17:05:00||3468.6||3495.6||3495.6||3468.6|0
1618852500000|2021-04-19 17:15:00||3488.1||3496.1||3496.1||3488.1|0
1618853400000|2021-04-19 17:30:00||3468.6||3496.6||3496.6||3468.6|0
1618853700000|2021-04-19 17:35:00||3468.6||3497.1||3497.1||3468.6|0
1618854900000|2021-04-19 17:55:00||3489.6||3490.6||3490.6||3489.6|0
1618856100000|2021-04-19 18:15:00||3468.6||3491.1||3491.1||3468.6|0
1618856400000|2021-04-19 18:20:00||3483.6||3492.6||3492.6||3468.6|0
1618856700000|2021-04-19 18:25:00||3485.1||3494.1||3494.1||3468.6|0
1618857300000|2021-04-19 18:35:00||3468.6||3495.1||3495.1||3468.6|0
1618857600000|2021-04-19 18:40:00||3487.6||3495.6||3495.6||3487.6|0
1618858500000|2021-04-19 18:55:00||3488.1||3496.1||3496.1||3488.1|0
1618859700000|2021-04-19 19:15:00||3488.6||3497.1||3497.1||3468.6|0
1618860000000|2021-04-19 19:20:00||3489.6||3491.1||3491.1||3483.6|0
1618860900000|2021-04-19 19:35:00||3468.6||3491.6||3491.6||3468.6|0
1618861200000|2021-04-19 19:40:00||3492.1||3493.1||3493.1||3468.6|0
1618861500000|2021-04-19 19:45:00||3485.6||3493.6||3493.6||3485.6|0
1618861800000|2021-04-19 19:50:00||3468.6||3494.6||3494.6||3468.6|0
1618862100000|2021-04-19 19:55:00||3468.6||3495.1||3495.1||3468.6|0
1618898400000|2021-04-20 06:00:00|3547.1|3490.6|3544.6|3404.6|3547.1|3492.6|3544.6|3404.6|0
1618898700000|2021-04-20 06:05:00|3515.1|3452.1|3515.1|3477.1|3515.1|3477.1|3515.1|3452.1|0
1618901700000|2021-04-20 06:55:00|3514.6|3477.6|3515.1|3482.1|3515.1|3494.1|3512.1|3477.1|0
1618902000000|2021-04-20 07:00:00|3514.6|3482.6|3514.6|3487.1|3515.1|3497.6|3513.6|3477.1|0
1618902300000|2021-04-20 07:05:00|3515.1|3487.6|3520.1|3515.6|3522.1|3518.1|3515.1|3487.6|1
1618902600000|2021-04-20 07:10:00|3520.6|3516.1|3517.6|3513.6|3542.6|3517.1|3515.1|3491.6|0
1618902900000|2021-04-20 07:15:00|3518.1|3514.1|3519.6|3514.6|3519.6|3515.6|3518.1|3512.6|0
1618903200000|2021-04-20 07:20:00|3519.1|3514.1|3524.6|3519.6|3524.6|3519.6|3518.6|3513.6|1
1618903500000|2021-04-20 07:25:00|3524.1|3519.1|3511.8|3507.8|3524.1|3519.1|3511.8|3507.8|0
1618903800000|2021-04-20 07:30:00|3511.3|3507.3|3509.3|3504.8|3511.3|3507.3|3506.8|3502.8|0
1618904100000|2021-04-20 07:35:00|3508.8|3504.3|3507.3|3503.3|3508.8|3504.3|3506.3|3501.8|0
1618904400000|2021-04-20 07:40:00|3506.8|3502.8|3504.3|3500.3|3506.8|3502.8|3503.8|3499.8|0
1618904700000|2021-04-20 07:45:00|3503.8|3499.8|3504.3|3500.3|3505.3|3500.8|3500.3|3496.3|0
1618905000000|2021-04-20 07:50:00|3503.8|3499.8|3502.3|3497.8|3503.8|3499.8|3501.8|3497.3|0
1618905300000|2021-04-20 07:55:00|3501.8|3497.3|3502.8|3498.8|3502.8|3498.8|3501.3|3497.3|0
1618905600000|2021-04-20 08:00:00|3502.3|3499.3|3497.3|3493.3|3502.8|3499.3|3497.3|3493.3|0
1618905900000|2021-04-20 08:05:00|3496.8|3492.8|3495.8|3492.3|3497.8|3493.8|3494.3|3490.3|0
1618906200000|2021-04-20 08:10:00|3496.3|3491.8|3500.8|3497.3|3500.8|3497.3|3496.3|3491.8|0
1618906500000|2021-04-20 08:15:00|3501.3|3496.8|3499.8|3496.3|3501.8|3496.8|3499.3|3494.8|0
1618906800000|2021-04-20 08:20:00|3499.3|3495.8|3501.3|3497.8|3501.8|3497.8|3499.3|3495.3|0
1618907100000|2021-04-20 08:25:00|3501.8|3498.3|3499.8|3495.8|3502.3|3498.3|3499.8|3495.8|0
1618907400000|2021-04-20 08:30:00|3499.3|3495.3|3497.8|3493.8|3499.3|3495.3|3497.3|3493.8|0
1618907700000|2021-04-20 08:35:00|3498.3|3494.3|3494.8|3490.8|3498.3|3494.3|3494.8|3490.8|0
1618908000000|2021-04-20 08:40:00|3495.3|3491.3|3496.8|3492.8|3497.8|3493.8|3495.3|3491.3|0
1618908300000|2021-04-20 08:45:00|3496.3|3492.3|3497.8|3493.8|3498.3|3494.3|3495.8|3491.8|0
1618908600000|2021-04-20 08:50:00|3498.3|3493.3|3495.3|3491.3|3498.3|3493.3|3494.8|3490.8|0
1618908900000|2021-04-20 08:55:00|3494.8|3490.8|3495.8|3491.8|3495.8|3491.8|3493.8|3489.8|0
1618909200000|2021-04-20 09:00:00|3496.3|3492.3|3496.3|3492.3|3496.8|3492.3|3495.8|3491.8|0
1618909500000|2021-04-20 09:05:00|3495.8|3491.8|3495.8|3491.8|3497.8|3493.8|3495.8|3491.8|0
1618909800000|2021-04-20 09:10:00|3495.3|3491.3|3495.8|3491.8|3497.3|3493.3|3495.3|3491.3|1
1618910100000|2021-04-20 09:15:00|3495.3|3491.3|3490.8|3486.8|3495.3|3491.3|3490.3|3486.3|0
1618910400000|2021-04-20 09:20:00|3490.3|3486.3|3487.3|3483.3|3490.3|3486.3|3486.3|3482.3|0
1618910700000|2021-04-20 09:25:00|3486.8|3482.8|3485.8|3481.8|3487.3|3483.3|3484.3|3480.3|0
1618911000000|2021-04-20 09:30:00|3485.3|3481.3|3479.3|3475.3|3485.3|3481.3|3478.8|3474.8|1
1618911300000|2021-04-20 09:35:00|3478.8|3474.8|3477.8|3475.3|3479.3|3475.3|3476.3|3472.8|12
1618911600000|2021-04-20 09:40:00|3478.8|3474.8|3479.3|3475.3|3479.8|3475.8|3477.8|3473.8|4
1618911900000|2021-04-20 09:45:00|3478.8|3474.8|3478.8|3474.8|3479.3|3475.8|3477.8|3473.8|3
1618912200000|2021-04-20 09:50:00|3478.3|3474.3|3477.8|3474.3|3479.3|3475.3|3477.8|3473.8|0
1618912500000|2021-04-20 09:55:00|3478.3|3473.8|3479.8|3475.8|3479.8|3475.8|3477.8|3473.8|1
1618912800000|2021-04-20 10:00:00|3480.3|3476.3|3479.3|3476.3|3480.3|3476.8|3477.8|3473.8|0
1618913100000|2021-04-20 10:05:00|3478.8|3476.8|3479.3|3475.8|3479.3|3476.8|3478.3|3473.8|0
1618913400000|2021-04-20 10:10:00|3480.8|3475.3|3480.8|3477.3|3480.8|3477.3|3480.8|3474.8|7
1618913700000|2021-04-20 10:15:00|3481.3|3477.8|3481.3|3477.3|3481.8|3477.8|3480.8|3476.8|0
1618914000000|2021-04-20 10:20:00|3481.8|3477.8|3484.8|3480.8|3484.8|3480.8|3481.8|3477.8|0
1618914300000|2021-04-20 10:25:00|3485.3|3481.3|3487.3|3483.3|3487.3|3483.8|3485.3|3480.8|0
1618914600000|2021-04-20 10:30:00|3487.8|3483.8|3490.3|3486.3|3490.3|3486.8|3487.8|3483.8|0
1618914900000|2021-04-20 10:35:00|3489.8|3486.8|3490.3|3486.3|3491.8|3488.3|3489.8|3485.8|0
1618915200000|2021-04-20 10:40:00|3490.8|3486.8|3488.3|3484.3|3491.3|3487.3|3487.8|3483.8|0
1618915500000|2021-04-20 10:45:00|3488.8|3483.8|3490.8|3486.8|3490.8|3486.8|3488.8|3483.8|0
1618915800000|2021-04-20 10:50:00|3491.3|3487.3|3490.3|3486.3|3491.3|3487.8|3489.8|3485.8|0
1618916100000|2021-04-20 10:55:00|3489.8|3485.8|3485.3|3481.3|3490.3|3486.3|3484.3|3480.3|0
1618916400000|2021-04-20 11:00:00|3501.3|3480.8|3482.8|3478.3|3501.3|3480.8|3482.3|3470.8|0
1618916700000|2021-04-20 11:05:00|3482.3|3477.8|3483.3|3479.8|3483.8|3480.3|3481.8|3477.3|0
1618917000000|2021-04-20 11:10:00|3483.8|3479.3|3483.8|3480.3|3485.3|3481.3|3483.8|3479.3|0
1618917300000|2021-04-20 11:15:00|3484.3|3479.8|3482.8|3479.3|3484.3|3480.8|3482.3|3478.3|0
1618917600000|2021-04-20 11:20:00|3483.3|3478.8|3482.3|3478.8|3483.8|3479.8|3481.8|3477.8|0
1618917900000|2021-04-20 11:25:00|3482.8|3479.3|3482.8|3478.8|3483.3|3479.8|3481.8|3477.8|0
1618918200000|2021-04-20 11:30:00|3482.3|3478.3|3483.3|3479.3|3483.3|3479.3|3481.8|3478.3|0
1618918500000|2021-04-20 11:35:00|3482.8|3479.8|3483.3|3479.3|3483.3|3479.8|3482.8|3479.3|0
1618918800000|2021-04-20 11:40:00|3482.8|3479.8|3481.3|3477.3|3482.8|3479.8|3481.3|3477.3|0
1618919100000|2021-04-20 11:45:00|3480.8|3476.8|3479.8|3475.8|3481.3|3476.8|3479.8|3475.8|0
1618919400000|2021-04-20 11:50:00|3479.3|3475.3|3478.8|3475.3|3479.3|3475.8|3478.8|3474.8|2
1618919700000|2021-04-20 11:55:00|3479.3|3474.8|3479.8|3475.8|3480.3|3476.3|3479.3|3474.8|0
1618920000000|2021-04-20 12:00:00|3480.3|3476.3|3480.3|3476.8|3480.8|3477.3|3479.8|3475.3|0
1618920300000|2021-04-20 12:05:00|3480.8|3476.3|3481.8|3477.8|3481.8|3477.8|3479.8|3475.8|0
1618920600000|2021-04-20 12:10:00|3481.3|3477.3|3481.8|3477.8|3481.8|3477.8|3480.8|3476.8|0
1618920900000|2021-04-20 12:15:00|3482.3|3478.3|3484.3|3480.3|3484.3|3480.3|3482.3|3478.3|2
1618921200000|2021-04-20 12:20:00|3483.8|3480.8|3482.3|3478.3|3483.8|3480.8|3481.8|3477.8|0
1618921500000|2021-04-20 12:25:00|3482.8|3478.8|3481.8|3477.8|3483.8|3479.8|3481.3|3477.3|0
1618921800000|2021-04-20 12:30:00|3482.3|3478.3|3479.3|3475.3|3482.3|3478.3|3478.8|3474.8|0
1618922100000|2021-04-20 12:35:00|3478.8|3474.8|3477.8|3473.8|3479.3|3475.3|3477.8|3473.8|0
1618922400000|2021-04-20 12:40:00|3478.3|3474.3|3479.3|3475.8|3479.3|3475.8|3478.3|3473.8|0
1618922700000|2021-04-20 12:45:00|3479.8|3475.3|3480.8|3476.3|3480.8|3476.8|3479.3|3475.3|3
1618923000000|2021-04-20 12:50:00|3480.3|3476.8|3480.8|3476.8|3480.8|3477.3|3479.8|3475.8|1
1618923300000|2021-04-20 12:55:00|3480.3|3476.3|3481.3|3477.3|3481.8|3477.8|3480.3|3476.3|0
1618923600000|2021-04-20 13:00:00|3481.8|3476.8|3481.3|3477.3|3481.8|3477.3|3479.8|3475.8|0
1618923900000|2021-04-20 13:05:00|3481.8|3477.8|3483.8|3479.8|3483.8|3479.8|3481.3|3477.3|0
1618924200000|2021-04-20 13:10:00|3483.3|3479.3|3485.8|3481.8|3486.3|3481.8|3483.3|3479.3|0
1618924500000|2021-04-20 13:15:00|3485.3|3481.3|3486.3|3482.3|3486.3|3482.3|3485.3|3481.3|0
1618924800000|2021-04-20 13:20:00|3486.8|3482.8|3486.3|3482.3|3486.8|3482.8|3485.8|3481.8|0
1618925100000|2021-04-20 13:25:00|3486.8|3482.8|3484.8|3480.8|3486.8|3482.8|3484.8|3480.8|0
1618925400000|2021-04-20 13:30:00|3485.3|3481.3|3483.8|3479.8|3487.3|3483.8|3483.8|3479.8|1
1618925700000|2021-04-20 13:35:00|3483.3|3479.3|3485.3|3481.3|3486.3|3482.3|3482.8|3478.8|0
1618926000000|2021-04-20 13:40:00|3484.8|3480.8|3486.8|3481.3|3487.3|3481.3|3483.8|3477.3|0
1618926300000|2021-04-20 13:45:00|3487.3|3481.8|3488.8|3484.8|3489.8|3485.8|3487.3|3481.8|0
1618926600000|2021-04-20 13:50:00|3489.3|3485.3|3491.8|3487.8|3492.3|3488.3|3488.8|3484.8|0
1618926900000|2021-04-20 13:55:00|3491.3|3488.3|3488.3|3484.3|3491.3|3488.3|3487.3|3483.3|0
1618927200000|2021-04-20 14:00:00|3487.8|3483.8|3486.3|3482.3|3488.8|3484.8|3486.3|3482.3|0
1618927500000|2021-04-20 14:05:00|3485.8|3481.8|3484.8|3480.8|3486.8|3482.8|3484.3|3480.8|22
1618927800000|2021-04-20 14:10:00|3484.3|3480.3|3482.3|3478.3|3484.3|3480.3|3481.8|3477.8|0
1618928100000|2021-04-20 14:15:00|3482.8|3477.8|3480.8|3476.8|3483.3|3479.8|3480.8|3476.8|0
1618928400000|2021-04-20 14:20:00|3480.3|3476.3|3482.3|3478.3|3482.3|3478.3|3479.3|3475.3|3
1618928700000|2021-04-20 14:25:00|3482.8|3478.8|3480.8|3476.8|3483.3|3479.3|3480.8|3476.8|0
1618929000000|2021-04-20 14:30:00|3480.3|3476.3|3476.3|3472.8|3480.3|3476.3|3475.8|3472.3|0
1618929300000|2021-04-20 14:35:00|3476.8|3473.3|3474.3|3471.3|3477.3|3473.8|3474.3|3471.3|13
1618929600000|2021-04-20 14:40:00|3473.8|3470.8|3469.8|3465.8|3475.3|3470.8|3469.3|3465.3|6
1618929900000|2021-04-20 14:45:00|3469.3|3465.3|3466.3|3462.3|3469.3|3465.3|3466.3|3462.3|2
1618930200000|2021-04-20 14:50:00|3465.8|3461.8|3460.3|3456.3|3466.3|3462.3|3460.3|3456.3|5
1618930500000|2021-04-20 14:55:00|3459.8|3455.8|3463.3|3459.3|3464.8|3460.8|3457.8|3454.8|11
1618930800000|2021-04-20 15:00:00|3462.8|3458.8|3465.8|3461.8|3465.8|3461.8|3462.3|3458.3|1
1618931100000|2021-04-20 15:05:00|3465.3|3462.3|3470.3|3466.3|3470.3|3466.8|3465.3|3462.3|0
1618931400000|2021-04-20 15:10:00|3469.8|3465.8|3471.3|3467.8|3471.3|3467.8|3469.8|3465.8|5
1618931700000|2021-04-20 15:15:00|3470.8|3467.3|3468.3|3464.3|3470.8|3467.8|3467.3|3464.3|3
1618932000000|2021-04-20 15:20:00|3468.8|3464.8|3466.8|3462.8|3469.8|3465.8|3466.8|3462.8|0
1618932300000|2021-04-20 15:25:00|3467.3|3463.3|3470.3|3464.3|3471.3|3464.8|3467.3|3463.3|0
1618932600000|2021-04-20 15:30:00|3471.3|3463.8|3470.8|3463.8|3471.3|3465.3|3468.3|3462.8|3
1618932900000|2021-04-20 15:35:00||3464.3||3459.3||3464.8||3459.3|0
1618933200000|2021-04-20 15:40:00|3487.3||3491.3||3511.3||3487.3||0
1618933500000|2021-04-20 15:45:00|3498.3||3492.3||3516.3||3492.3||0
1618933800000|2021-04-20 15:50:00|3516.3||3491.3||3516.3||3491.3||0
1618934100000|2021-04-20 15:55:00|3516.3|3466.3|3500.8|3459.3|3516.3|3466.3|3492.8|3459.3|0
1618934400000|2021-04-20 16:00:00|3516.3||3500.3||3516.3||3500.3||0
1618934700000|2021-04-20 16:05:00|3499.8||3498.8||3507.3||3498.8||0
1618935000000|2021-04-20 16:10:00|3525.8||3498.3||3525.8||3498.3||0
1618935600000|2021-04-20 16:20:00||3459.8||3459.8||3459.8||3459.8|0
1618935900000|2021-04-20 16:25:00|3529.3||3497.3||3529.3||3497.3||0
1618936200000|2021-04-20 16:30:00|3504.8||3503.8||3504.8||3503.8||0
1618936800000|2021-04-20 16:40:00|3503.3||3502.8||3503.3||3502.8||0
1618937100000|2021-04-20 16:45:00|3529.3||3502.3||3529.3||3502.3||0
1618938000000|2021-04-20 17:00:00|3509.8||3500.8||3529.3||3500.8||0
1618938600000|2021-04-20 17:10:00|3529.3||3500.3||3529.3||3500.3||0
1618938900000|2021-04-20 17:15:00||3459.3||3459.8||3459.8||3459.3|0
1618939200000|2021-04-20 17:20:00||3459.3||3459.8||3459.8||3459.3|0
1618939500000|2021-04-20 17:25:00||3459.3||3459.3||3459.8||3459.3|0
1618947600000|2021-04-20 19:40:00||3459.8||3459.8||3459.8||3459.8|0
1618948200000|2021-04-20 19:50:00|3500.8|3467.3|3500.8|3467.3|3500.8|3467.3|3500.8|3467.3|3
1618948500000|2021-04-20 19:55:00|3500.3|3459.8|3500.3|3459.8|3500.3|3464.8|3500.3|3459.8|0
1618984800000|2021-04-21 06:00:00|3512.3|3460.3|3540.8|3460.8|3540.8|3461.3|3510.8|3460.3|0
1618985400000|2021-04-21 06:10:00|3468.3|3460.3|3540.8|3460.8|3540.8|3460.8|3468.3|3460.3|1
1618985700000|2021-04-21 06:15:00|3540.3|3461.3|3539.8|3461.3|3540.3|3461.3|3539.8|3461.3|0
1618987200000|2021-04-21 06:40:00|3513.3||3499.8||3513.3||3499.8||0
1618987500000|2021-04-21 06:45:00|3499.3||3513.8||3513.8||3496.8||0
1618987800000|2021-04-21 06:50:00|3514.8||3528.3||3539.8||3510.8||0
1618988100000|2021-04-21 06:55:00|3520.8|3461.8|3514.3|3465.3|3520.8|3471.3|3514.3|3461.8|0
1618988400000|2021-04-21 07:00:00|3507.8|3465.8|3491.8|3488.3|3514.3|3488.3|3490.3|3461.3|1
1618988700000|2021-04-21 07:05:00|3492.3|3488.8|3488.8|3484.8|3495.8|3492.3|3488.8|3484.8|5
1618989000000|2021-04-21 07:10:00|3488.3|3483.8|3468.3|3464.3|3488.3|3483.8|3467.8|3464.3|2
1618989300000|2021-04-21 07:15:00|3468.8|3464.8|3470.3|3466.8|3470.3|3466.8|3464.8|3461.3|0
1618989600000|2021-04-21 07:20:00|3470.8|3466.3|3474.3|3470.8|3476.3|3472.8|3470.3|3466.3|0
1618989900000|2021-04-21 07:25:00|3474.8|3471.3|3474.3|3470.8|3475.3|3471.8|3467.3|3463.8|0
1618990200000|2021-04-21 07:30:00|3474.8|3471.3|3471.3|3467.8|3475.3|3471.3|3470.3|3466.3|0
1618990500000|2021-04-21 07:35:00|3470.8|3467.3|3473.8|3470.3|3474.8|3470.8|3470.8|3466.8|2
1618990800000|2021-04-21 07:40:00|3473.3|3469.8|3474.8|3471.3|3474.8|3471.3|3471.8|3467.8|0
1618991100000|2021-04-21 07:45:00|3475.3|3471.8|3478.3|3474.8|3478.8|3475.3|3475.3|3471.3|0
1618991400000|2021-04-21 07:50:00|3478.8|3475.3|3474.3|3470.8|3478.8|3475.3|3474.3|3470.3|0
1618991700000|2021-04-21 07:55:00|3474.8|3470.3|3473.8|3469.8|3475.3|3471.3|3473.8|3469.8|0
1618992000000|2021-04-21 08:00:00|3473.3|3470.3|3472.8|3469.3|3475.3|3471.3|3471.3|3467.8|0
1618992300000|2021-04-21 08:05:00|3473.3|3469.8|3474.3|3470.8|3474.3|3470.8|3471.3|3467.3|0
1618992600000|2021-04-21 08:10:00|3474.8|3471.3|3474.3|3471.3|3474.8|3471.3|3472.8|3469.3|0
1618992900000|2021-04-21 08:15:00|3474.8|3471.8|3473.3|3469.8|3476.3|3472.3|3473.3|3469.8|0
1618993200000|2021-04-21 08:20:00|3473.8|3470.3|3480.3|3477.3|3480.8|3477.3|3473.3|3470.3|3
1618993500000|2021-04-21 08:25:00|3480.8|3476.8|3477.3|3473.8|3482.3|3478.8|3477.3|3473.8|0
1618993800000|2021-04-21 08:30:00|3477.8|3474.8|3478.3|3474.3|3478.3|3475.8|3477.3|3473.3|47
1618994100000|2021-04-21 08:35:00|3478.8|3474.8|3476.8|3472.8|3478.8|3474.8|3476.8|3472.8|0
1618994400000|2021-04-21 08:40:00|3476.3|3472.3|3474.3|3470.3|3476.8|3472.8|3474.3|3470.3|0
1618994700000|2021-04-21 08:45:00|3474.8|3470.8|3475.8|3471.8|3476.3|3472.3|3474.8|3470.3|0
1618995000000|2021-04-21 08:50:00|3475.3|3471.3|3470.3|3465.8|3475.3|3471.8|3470.3|3465.8|0
1618995300000|2021-04-21 08:55:00|3470.8|3466.3|3471.3|3467.8|3471.8|3467.8|3469.8|3465.8|0
1618995600000|2021-04-21 09:00:00|3471.8|3468.3|3472.8|3469.3|3474.3|3470.3|3471.3|3467.8|0
1618995900000|2021-04-21 09:05:00|3473.3|3468.8|3473.8|3469.8|3475.3|3471.3|3473.3|3468.8|0
1618996200000|2021-04-21 09:10:00|3473.3|3469.3|3468.3|3464.3|3473.3|3469.3|3468.3|3464.3|0
1618996500000|2021-04-21 09:15:00|3467.8|3463.8|3471.3|3467.3|3471.3|3467.3|3467.8|3463.8|0
1618996800000|2021-04-21 09:20:00|3471.8|3467.8|3470.3|3466.3|3472.3|3468.3|3469.8|3465.8|0
1618997100000|2021-04-21 09:25:00|3469.8|3465.8|3470.3|3467.3|3471.3|3467.3|3468.3|3464.8|0
1618997400000|2021-04-21 09:30:00|3469.8|3466.8|3465.8|3461.8|3469.8|3466.8|3465.8|3461.8|0
1618997700000|2021-04-21 09:35:00|3465.3|3462.3|3462.3|3458.3|3465.8|3462.3|3462.3|3457.8|0
1618998000000|2021-04-21 09:40:00|3462.8|3458.8|3463.3|3458.8|3464.8|3460.8|3461.8|3457.8|0
1618998300000|2021-04-21 09:45:00|3462.8|3458.3|3463.3|3459.3|3463.3|3459.3|3460.3|3456.3|0
1618998600000|2021-04-21 09:50:00|3463.8|3459.8|3462.8|3459.3|3465.3|3461.3|3462.8|3458.8|0
1618998900000|2021-04-21 09:55:00|3463.3|3458.8|3461.3|3457.3|3463.3|3458.8|3460.3|3456.3|0
1618999200000|2021-04-21 10:00:00|3460.8|3456.8|3460.8|3456.8|3461.3|3457.3|3459.8|3455.3|0
1618999500000|2021-04-21 10:05:00|3461.3|3457.3|3462.3|3458.3|3462.8|3458.8|3460.3|3457.3|31
1618999800000|2021-04-21 10:10:00|3461.8|3457.8|3459.3|3455.3|3462.3|3458.3|3458.8|3454.8|0
1619000100000|2021-04-21 10:15:00|3458.8|3454.8|3459.8|3455.8|3461.3|3457.3|3457.3|3452.8|0
1619000400000|2021-04-21 10:20:00|3459.3|3455.3|3456.3|3452.8|3459.8|3455.8|3456.3|3452.3|0
1619000700000|2021-04-21 10:25:00|3456.8|3452.3|3458.3|3454.3|3458.3|3454.3|3456.3|3452.3|0
1619001000000|2021-04-21 10:30:00|3458.8|3454.8|3457.3|3453.3|3458.8|3455.3|3457.3|3453.3|0
1619001300000|2021-04-21 10:35:00|3457.8|3453.8|3460.3|3456.3|3460.3|3456.3|3456.8|3452.8|0
1619001600000|2021-04-21 10:40:00|3460.8|3456.8|3464.3|3460.3|3464.3|3460.3|3460.8|3456.8|5
1619001900000|2021-04-21 10:45:00|3464.8|3460.8|3465.3|3461.8|3465.8|3461.8|3464.3|3460.3|3
1619002200000|2021-04-21 10:50:00|3465.8|3462.3|3465.8|3461.8|3466.8|3462.8|3465.8|3461.3|0
1619002500000|2021-04-21 10:55:00|3466.3|3461.3|3470.3|3466.8|3470.3|3467.3|3466.3|3461.3|0
1619002800000|2021-04-21 11:00:00|3469.8|3441.3|3468.8|3464.8|3470.3|3465.8|3468.3|3441.3|0
1619003100000|2021-04-21 11:05:00|3469.3|3465.3|3468.8|3464.8|3469.3|3465.3|3468.3|3464.3|0
1619003400000|2021-04-21 11:10:00|3468.3|3464.3|3467.3|3463.3|3468.8|3464.8|3467.3|3463.3|0
1619003700000|2021-04-21 11:15:00|3467.8|3463.8|3470.3|3466.3|3470.3|3466.3|3467.3|3463.8|0
1619004000000|2021-04-21 11:20:00|3469.8|3465.8|3471.3|3466.3|3471.3|3466.8|3469.8|3465.3|1
1619004300000|2021-04-21 11:25:00|3470.8|3466.8|3467.3|3463.3|3470.8|3466.8|3467.3|3463.3|0
1619004600000|2021-04-21 11:30:00|3467.8|3462.8|3466.8|3462.8|3467.8|3464.3|3466.3|3462.3|0
1619004900000|2021-04-21 11:35:00|3466.3|3462.3|3465.8|3461.8|3466.8|3462.3|3465.8|3461.8|0
1619005200000|2021-04-21 11:40:00|3466.3|3462.3|3464.8|3460.8|3466.8|3462.8|3464.8|3460.8|0
1619005500000|2021-04-21 11:45:00|3464.3|3460.3|3464.3|3460.3|3464.3|3460.8|3463.8|3459.3|0
1619005800000|2021-04-21 11:50:00|3463.8|3460.8|3464.8|3460.8|3464.8|3461.3|3463.8|3460.3|0
1619006100000|2021-04-21 11:55:00|3465.3|3460.3|3463.8|3460.3|3465.3|3460.3|3463.8|3460.3|0
1619006400000|2021-04-21 12:00:00|3464.3|3459.8|3462.3|3458.3|3464.3|3460.8|3461.8|3457.8|0
1619006700000|2021-04-21 12:05:00|3462.8|3458.8|3462.3|3458.3|3462.8|3459.3|3461.8|3457.8|0
1619007000000|2021-04-21 12:10:00|3461.8|3458.8|3463.3|3459.3|3463.3|3459.3|3461.8|3458.8|0
1619007300000|2021-04-21 12:15:00|3462.8|3458.8|3459.8|3456.3|3462.8|3458.8|3459.8|3456.3|0
1619007600000|2021-04-21 12:20:00|3460.3||3461.3||3461.8||3460.3||0
1619007900000|2021-04-21 12:25:00|3461.8|3456.8|3462.3|3458.3|3462.8|3459.3|3461.8|3456.8|0
1619008200000|2021-04-21 12:30:00|3462.8|3458.8|3463.3|3459.8|3465.3|3460.8|3462.3|3458.8|0
1619008500000|2021-04-21 12:35:00|3462.8|3459.3|3463.8|3459.3|3464.8|3461.3|3462.3|3458.8|0
1619008800000|2021-04-21 12:40:00|3463.3|3459.8|3462.3|3458.8|3465.3|3461.8|3462.3|3458.3|0
1619009100000|2021-04-21 12:45:00|3462.8|3459.3|3462.3|3458.8|3463.8|3459.8|3462.3|3458.3|0
1619009400000|2021-04-21 12:50:00|3461.8|3458.3|3460.8|3456.8|3461.8|3458.3|3460.3|3456.3|0
1619009700000|2021-04-21 12:55:00|3461.3|3457.3|3460.8|3456.3|3461.8|3458.3|3460.3|3456.3|0
1619010000000|2021-04-21 13:00:00|3460.3|3456.8|3460.8|3457.3|3460.8|3457.3|3460.3|3456.3|0
1619010300000|2021-04-21 13:05:00|3460.3|3456.8|3460.3|3456.3|3460.8|3457.3|3460.3|3456.3|0
1619010600000|2021-04-21 13:10:00|3459.8|3455.8|3458.8|3454.8|3459.8|3455.8|3458.3|3454.8|0
1619010900000|2021-04-21 13:15:00|3459.3|3455.3|3461.3|3456.8|3461.3|3457.3|3459.3|3455.3|0
1619011200000|2021-04-21 13:20:00|3460.8|3457.3|3461.3|3457.3|3461.3|3457.8|3459.8|3455.3|0
1619011500000|2021-04-21 13:25:00|3460.8|3456.8|3461.8|3458.3|3462.3|3458.8|3459.8|3455.3|0
1619011800000|2021-04-21 13:30:00|3462.3|3459.3|3460.8|3457.3|3464.8|3461.3|3460.8|3456.8|3
1619012100000|2021-04-21 13:35:00|3461.3|3456.8|3458.3|3454.8|3462.3|3458.8|3458.3|3454.8|0
1619012400000|2021-04-21 13:40:00|3457.8|3454.3|3459.8|3455.8|3459.8|3455.8|3456.8|3453.3|0
1619012700000|2021-04-21 13:45:00|3460.3|3456.3|3466.8|3462.8|3468.8|3465.3|3460.3|3456.3|0
1619013000000|2021-04-21 13:50:00|3466.3|3462.3|3470.8|3466.8|3470.8|3466.8|3464.3|3460.3|0
1619013300000|2021-04-21 13:55:00|3471.3|3467.3|3472.3|3468.8|3472.3|3468.8|3470.3|3466.3|0
1619013600000|2021-04-21 14:00:00|3471.8|3468.3|3471.3|3466.8|3472.8|3469.3|3469.3|3465.8|0
1619013900000|2021-04-21 14:05:00|3470.8|3467.3|3472.3|3468.3|3472.8|3468.3|3469.8|3465.8|0
1619014200000|2021-04-21 14:10:00|3472.8|3468.8|3472.8|3468.8|3473.3|3469.3|3472.3|3468.3|0
1619014500000|2021-04-21 14:15:00|3473.3|3468.3|3473.8|3470.3|3474.3|3470.3|3470.8|3466.8|0
1619014800000|2021-04-21 14:20:00|3473.3|3469.8|3472.8|3469.3|3488.3|3469.8|3472.3|3458.8|0
1619015100000|2021-04-21 14:25:00|3473.3|3468.8|3472.8|3469.3|3473.8|3469.3|3471.8|3468.3|0
1619015400000|2021-04-21 14:30:00|3473.3|3468.8|3472.8|3469.3|3473.3|3469.3|3470.8|3466.8|5
1619015700000|2021-04-21 14:35:00|3472.3|3468.8|3475.8|3472.3|3475.8|3472.3|3472.3|3468.8|0
1619016000000|2021-04-21 14:40:00|3476.3|3471.8|3476.3|3472.3|3476.3|3472.3|3475.3|3470.8|0
1619016300000|2021-04-21 14:45:00|3476.8|3472.8|3474.8|3470.8|3476.8|3473.3|3474.8|3470.8|2
1619016600000|2021-04-21 14:50:00|3474.3|3470.3|3474.3|3470.8|3475.3|3471.3|3473.3|3469.3|0
1619016900000|2021-04-21 14:55:00|3474.8|3470.3|3474.8|3471.3|3474.8|3471.3|3473.8|3469.8|0
1619017200000|2021-04-21 15:00:00|3475.3|3470.8|3475.8|3472.3|3476.8|3473.3|3474.3|3470.8|0
1619017500000|2021-04-21 15:05:00|3476.3|3471.8|3476.3|3472.8|3476.8|3472.8|3475.8|3471.8|0
1619017800000|2021-04-21 15:10:00|3475.8|3472.3|3477.3|3473.3|3477.3|3473.3|3474.8|3471.3|4
1619018100000|2021-04-21 15:15:00|3477.8|3473.8|3477.8|3473.8|3477.8|3474.8|3477.3|3473.3|1
1619018400000|2021-04-21 15:20:00|3478.3|3474.3|3476.8|3472.8|3478.3|3474.8|3476.8|3472.8|0
1619018700000|2021-04-21 15:25:00|3476.3|3473.3|3481.3|3463.3|3486.3|3473.8|3476.3|3453.3|0
1619019000000|2021-04-21 15:30:00|3480.3|3463.8|3485.8|3471.8|3486.8|3472.3|3477.8|3463.8|0
1619019300000|2021-04-21 15:35:00|3486.3|3472.3|3488.8|3462.3|3493.3|3473.8|3480.8|3462.3|0
1619019600000|2021-04-21 15:40:00|3493.8|3461.3|3495.8|3461.3|3520.3|3461.3|3493.8|3461.3|0
1619020200000|2021-04-21 15:50:00|3503.3|3461.8|3495.3|3461.8|3503.3|3461.8|3495.3|3461.8|0
1619020500000|2021-04-21 15:55:00|3502.8|3437.8|3480.3|3462.3|3502.8|3462.3|3480.3|3437.8|0
1619020800000|2021-04-21 16:00:00|3478.3|3454.8|3478.3|3462.8|3478.3|3462.8|3478.3|3454.8|0
1619021100000|2021-04-21 16:05:00|3476.8|3463.3|3476.8|3463.8|3476.8|3463.8|3476.8|3437.8|0
1619021700000|2021-04-21 16:15:00|3499.8||3500.8||3502.8||3499.8||1
1619022000000|2021-04-21 16:20:00|3502.8|3464.3|3500.3|3464.3|3502.8|3464.3|3500.3|3464.3|0
1619022300000|2021-04-21 16:25:00|3502.8|3464.8|3499.3|3465.3|3502.8|3465.3|3499.3|3457.3|0
1619022900000|2021-04-21 16:35:00|3501.3|3465.8|3499.8|3466.3|3501.3|3466.3|3498.8|3437.8|0
1619023200000|2021-04-21 16:40:00|3500.8|3458.8|3500.8|3466.8|3500.8|3466.8|3500.8|3458.8|0
1619023500000|2021-04-21 16:45:00|3502.8|3465.8|3500.3|3465.8|3502.8|3465.8|3500.3|3465.8|0
1619023800000|2021-04-21 16:50:00|3502.8|3466.3|3499.3|3459.8|3502.8|3466.3|3499.3|3459.8|0
1619024100000|2021-04-21 16:55:00|3501.3|3456.8|3506.3|3456.8|3506.3|3456.8|3501.3|3456.8|0
1619025000000|2021-04-21 17:10:00|3508.8|3457.3|3505.8|3457.3|3508.8|3457.3|3505.8|3457.3|0
1619025600000|2021-04-21 17:20:00|3505.3|3449.8|3505.3|3457.8|3505.3|3457.8|3505.3|3449.8|0
1619025900000|2021-04-21 17:25:00|3504.8|3450.3|3504.8|3458.3|3504.8|3458.3|3504.8|3450.3|0
1619026200000|2021-04-21 17:30:00|3507.3|3458.8|3504.3|3458.8|3507.3|3458.8|3504.3|3458.8|0
1619027100000|2021-04-21 17:45:00|3503.8|3451.3|3503.8|3459.3|3503.8|3459.3|3503.8|3451.3|0
1619028000000|2021-04-21 18:00:00|3505.8|3459.8|3503.3|3459.8|3505.8|3459.8|3503.3|3459.8|0
1619028300000|2021-04-21 18:05:00|3505.8|3460.3|3502.8|3460.3|3505.8|3460.3|3502.8|3460.3|0
1619029500000|2021-04-21 18:25:00|3505.8|3460.8|3502.3|3460.8|3505.8|3460.8|3502.3|3460.8|0
1619029800000|2021-04-21 18:30:00|3504.3|3461.3|3501.8|3461.3|3504.3|3461.3|3501.8|3461.3|0
1619030700000|2021-04-21 18:45:00|3501.3|3437.8|3501.3|3461.8|3501.3|3461.8|3501.3|3437.8|0
1619031000000|2021-04-21 18:50:00|3500.8|3454.3|3500.3|3462.8|3502.8|3462.8|3500.3|3454.3|0
1619031300000|2021-04-21 18:55:00|3502.8|3463.3|3499.8|3476.3|3502.8|3476.3|3499.8|3463.3|0
1619031600000|2021-04-21 19:00:00||3476.8||3476.3||3476.8||3476.3|0
1619031900000|2021-04-21 19:05:00|3502.8|3476.8|3499.3|3476.3|3502.8|3476.8|3499.3|3476.3|0
1619032200000|2021-04-21 19:10:00|3501.3|3476.8|3500.8|3476.8|3501.3|3476.8|3500.8|3476.8|0
1619032800000|2021-04-21 19:20:00||3477.3||3477.3||3477.3||3477.3|0
1619033400000|2021-04-21 19:30:00|3502.8|3477.8|3506.8|3480.3|3510.3|3480.3|3502.8|3477.8|0
1619034000000|2021-04-21 19:40:00||3480.8||3480.8||3480.8||3480.8|0
1619034300000|2021-04-21 19:45:00|3508.8||3507.8||3508.8||3507.8||0
1619034600000|2021-04-21 19:50:00|3510.3|3480.3|3506.8|3482.3|3510.3|3482.3|3506.8|3480.3|0
1619034900000|2021-04-21 19:55:00|3508.8||3506.8||3508.8||3505.8||0
1619071200000|2021-04-22 06:00:00|3513.8|3467.3|3517.8|3473.3|3539.8|3473.3|3513.8|3399.8|0
1619072400000|2021-04-22 06:20:00|3517.3|3473.8|3516.8|3473.8|3517.3|3473.8|3516.8|3473.8|0
1619074500000|2021-04-22 06:55:00|3516.3|3474.3|3505.3|3478.8|3516.8|3478.8|3505.3|3473.8|0
1619074800000|2021-04-22 07:00:00|3506.3|3479.3|3499.3|3494.8|3520.3|3495.8|3496.8|3476.8|2
1619075100000|2021-04-22 07:05:00|3498.8|3495.3|3500.8|3496.3|3502.8|3498.3|3498.8|3494.8|0
1619075400000|2021-04-22 07:10:00|3500.3|3496.8|3499.8|3495.8|3503.8|3500.8|3498.8|3494.8|8
1619075700000|2021-04-22 07:15:00|3500.3|3496.3|3498.8|3494.8|3501.8|3497.8|3496.8|3492.3|0
1619076000000|2021-04-22 07:20:00|3498.3|3494.3|3497.8|3493.3|3500.8|3496.8|3497.3|3493.3|0
1619076300000|2021-04-22 07:25:00|3498.3|3493.8|3500.3|3495.8|3501.3|3497.3|3497.3|3493.3|0
1619076600000|2021-04-22 07:30:00|3500.8|3496.3|3504.3|3500.3|3509.8|3505.8|3500.8|3496.3|1
1619076900000|2021-04-22 07:35:00|3504.8|3500.8|3503.8|3499.8|3505.3|3501.3|3501.8|3497.8|5
1619077200000|2021-04-22 07:40:00|3504.3|3500.3|3500.8|3496.8|3505.3|3500.8|3500.8|3496.8|8
1619077500000|2021-04-22 07:45:00|3500.3|3496.3|3498.3|3493.8|3500.3|3496.3|3496.3|3492.8|7
1619077800000|2021-04-22 07:50:00|3497.8|3493.3|3501.8|3497.8|3502.8|3498.8|3497.8|3493.3|0
1619078100000|2021-04-22 07:55:00|3502.3|3498.3|3497.8|3494.8|3503.3|3499.3|3497.8|3494.3|0
1619078400000|2021-04-22 08:00:00|3497.3|3494.3|3497.8|3493.8|3497.8|3494.3|3496.3|3491.8|10
1619078700000|2021-04-22 08:05:00|3498.3|3494.3|3498.8|3494.8|3499.8|3495.8|3497.3|3493.3|0
1619079000000|2021-04-22 08:10:00|3498.3|3494.3|3499.8|3496.3|3501.3|3496.8|3497.8|3493.8|0
1619079300000|2021-04-22 08:15:00|3499.3|3495.8|3497.3|3492.8|3499.3|3495.8|3496.8|3492.8|0
1619079600000|2021-04-22 08:20:00|3496.8|3493.3|3494.8|3490.8|3497.3|3493.3|3493.8|3489.8|0
1619079900000|2021-04-22 08:25:00|3494.3|3491.3|3493.3|3489.8|3494.3|3491.3|3491.8|3488.3|10
1619080200000|2021-04-22 08:30:00|3493.8|3489.3|3499.3|3495.8|3500.3|3495.8|3493.3|3489.3|0
1619080500000|2021-04-22 08:35:00|3499.8|3495.3|3499.8|3496.3|3500.3|3496.8|3499.3|3495.3|0
1619080800000|2021-04-22 08:40:00|3500.3|3496.8|3501.3|3497.3|3502.8|3498.3|3500.3|3496.8|0
1619081100000|2021-04-22 08:45:00|3501.8|3497.8|3501.3|3497.3|3501.8|3497.8|3499.3|3494.8|0
1619081400000|2021-04-22 08:50:00|3500.8|3496.8|3500.3|3496.3|3501.8|3497.8|3499.8|3495.3|0
1619081700000|2021-04-22 08:55:00|3500.8|3496.8|3502.8|3498.8|3503.8|3499.3|3500.8|3496.8|0
1619082000000|2021-04-22 09:00:00|3503.3|3499.3|3506.3|3498.8|3516.3|3499.8|3501.3|3487.8|15
1619082300000|2021-04-22 09:05:00|3505.8|3499.3|3504.3|3500.8|3505.8|3501.8|3503.8|3499.3|0
1619082600000|2021-04-22 09:10:00|3504.8|3500.3|3506.3|3502.3|3506.3|3502.3|3504.8|3500.3|0
1619082900000|2021-04-22 09:15:00|3506.8|3502.8|3508.3|3504.8|3509.3|3505.3|3506.8|3502.8|0
1619083200000|2021-04-22 09:20:00|3508.8|3504.3|3508.3|3504.3|3509.3|3505.3|3507.8|3504.3|0
1619083500000|2021-04-22 09:25:00|3507.8|3503.8|3508.8|3504.8|3508.8|3504.8|3506.8|3502.8|0
1619083800000|2021-04-22 09:30:00|3508.3|3504.3|3508.3|3503.8|3509.3|3505.3|3508.3|3503.8|0
1619084100000|2021-04-22 09:35:00|3507.8|3503.3|3508.3|3504.8|3508.8|3504.8|3507.3|3503.3|0
1619084400000|2021-04-22 09:40:00|3508.8|3504.3|3507.8|3503.8|3508.8|3504.3|3507.3|3503.3|0
1619084700000|2021-04-22 09:45:00|3508.3|3504.3|3509.8|3505.8|3510.3|3506.3|3507.8|3504.3|0
1619085000000|2021-04-22 09:50:00|3509.3|3505.3|3510.3|3505.8|3510.8|3506.8|3508.8|3504.8|0
1619085300000|2021-04-22 09:55:00|3509.8|3506.3|3511.8|3507.8|3512.3|3508.3|3509.8|3506.3|0
1619085600000|2021-04-22 10:00:00|3512.3|3508.3|3513.3|3510.3|3514.8|3510.8|3512.3|3508.3|13
1619085900000|2021-04-22 10:05:00|3513.8|3509.8|3513.3|3509.3|3514.3|3509.8|3512.8|3508.8|1
1619086200000|2021-04-22 10:10:00|3512.8|3508.8|3511.3|3507.3|3513.3|3509.3|3511.3|3507.3|0
1619086500000|2021-04-22 10:15:00|3510.8|3507.8|3511.3|3507.3|3512.3|3508.3|3510.8|3506.8|0
1619086800000|2021-04-22 10:20:00|3510.8|3507.8|3510.3|3506.3|3511.3|3507.8|3509.8|3505.8|0
1619087100000|2021-04-22 10:25:00|3510.8|3506.8|3510.3|3506.3|3511.3|3507.3|3510.3|3506.3|0
1619087400000|2021-04-22 10:30:00|3510.8|3505.8|3510.3|3506.3|3511.3|3506.8|3509.8|3505.8|0
1619087700000|2021-04-22 10:35:00|3509.8|3505.8|3511.3|3507.3|3511.3|3507.3|3509.8|3505.8|0
1619088000000|2021-04-22 10:40:00|3510.8|3506.8|3510.3|3506.3|3510.8|3506.8|3509.8|3505.8|0
1619088300000|2021-04-22 10:45:00|3510|3506|3509|3505|3510.5|3507|3509|3505|0
1619088600000|2021-04-22 10:50:00|3509.5|3505.5|3509.5|3505.5|3510.5|3507|3508.5|3505|0
1619088900000|2021-04-22 10:55:00|3510|3506|3510.5|3506.5|3510.5|3506.5|3508.5|3504.5|0
1619089200000|2021-04-22 11:00:00|3524.5|3507|3508.5|3504.5|3524.5|3507|3508|3504|2
1619089500000|2021-04-22 11:05:00|3508|3504|3510.5|3506.5|3510.5|3506.5|3508|3504|0
1619089800000|2021-04-22 11:10:00|3511|3507|3511.5|3507.5|3512|3508|3511|3507|0
1619090100000|2021-04-22 11:15:00|3512|3508|3513.5|3510|3513.5|3510|3511.5|3507.5|0
1619090400000|2021-04-22 11:20:00|3513|3509.5|3510.5|3506.5|3513|3510|3510.5|3506|0
1619090700000|2021-04-22 11:25:00|3510|3506|3510.5|3506.5|3511|3507|3510|3506|0
1619091000000|2021-04-22 11:30:00|3511|3507|3512.5|3509|3513|3509|3510.5|3507|0
1619091300000|2021-04-22 11:35:00|3513|3508.5|3512|3508|3513|3508.5|3511.5|3508|0
1619091600000|2021-04-22 11:40:00|3511.5|3507.5|3514|3504|3514.5|3508|3510|3503.5|0
1619091900000|2021-04-22 11:45:00|3513.5|3504.5|3510|3506|3513.5|3507|3510|3504.5|0
1619092200000|2021-04-22 11:50:00|3509.5|3505.5|3507.5|3503.5|3509.5|3505.5|3507.5|3503.5|0
1619092500000|2021-04-22 11:55:00|3507|3503|3509.5|3505.5|3510|3505.5|3507|3503|0
1619092800000|2021-04-22 12:00:00|3510|3506|3510|3505.5|3511|3507.5|3510|3505.5|0
1619093100000|2021-04-22 12:05:00|3509.5|3506|3511.5|3508|3512|3508|3509|3505.5|0
1619093400000|2021-04-22 12:10:00|3512|3507.5|3510|3505.5|3512|3507.5|3509|3505.5|0
1619093700000|2021-04-22 12:15:00|3510.5||3510||3510.5||3510||0
1619094000000|2021-04-22 12:20:00|3509.5|3506|3510.5|3506.5|3510.5|3506.5|3509.5|3506|0
1619094300000|2021-04-22 12:25:00|3511|3507|3514.5|3504|3514.5|3507.5|3510.5|3503.5|0
1619094600000|2021-04-22 12:30:00|3514|3504.5|3512.5|3509|3514|3509|3511.5|3504.5|0
1619094900000|2021-04-22 12:35:00|3513|3508.5|3515.5|3511|3515.5|3511.5|3512.5|3508.5|0
1619095200000|2021-04-22 12:40:00|3515|3510.5|3513|3508.5|3515|3510.5|3512.5|3508.5|0
1619095500000|2021-04-22 12:45:00|3512.5|3508|3512|3508.5|3513.5|3509.5|3512|3508|0
1619095800000|2021-04-22 12:50:00|3512.5|3509|3516|3512|3516|3512|3512.5|3509|0
1619096100000|2021-04-22 12:55:00|3515.5|3511.5|3514|3509.5|3515.5|3511.5|3514|3509.5|0
1619096400000|2021-04-22 13:00:00|3513.5|3509|3513|3509|3513.5|3509|3512.5|3508.5|0
1619096700000|2021-04-22 13:05:00|3513.5|3509.5|3514.5|3511|3515|3511|3513.5|3508.5|0
1619097000000|2021-04-22 13:10:00|3514|3510.5|3515|3510.5|3515|3511.5|3513.5|3510|0
1619097300000|2021-04-22 13:15:00|3514.5|3511|3516.5|3512.5|3516.5|3512.5|3514|3510.5|0
1619097600000|2021-04-22 13:20:00|3516|3512|3516.5|3513|3516.5|3513|3515.5|3511.5|0
1619097900000|2021-04-22 13:25:00|3517|3513.5|3516|3512.5|3518.5|3514.5|3515|3511.5|0
1619098200000|2021-04-22 13:30:00|3517|3513|3516|3512.5|3517|3513|3511.5|3507.5|0
1619098500000|2021-04-22 13:35:00|3516.5|3512|3520.5|3516.5|3521.5|3517.5|3516|3512|0
1619098800000|2021-04-22 13:40:00|3520|3516|3515|3511.5|3520|3516|3515|3511.5|0
1619099100000|2021-04-22 13:45:00|3514|3511|3512.5|3508|3514|3511|3510|3506|0
1619099400000|2021-04-22 13:50:00|3512|3508.5|3510|3506.5|3513|3509.5|3510|3506|0
1619099700000|2021-04-22 13:55:00|3510.5|3506|3513|3502.5|3513|3506|3509|3502.5|0
1619100000000|2021-04-22 14:00:00|3512|3503|3509.5|3505.5|3512|3506|3508|3502.5|0
1619100300000|2021-04-22 14:05:00|3510|3506|3513|3509|3513.5|3509.5|3509.5|3506|0
1619100600000|2021-04-22 14:10:00|3513.5|3509.5|3513|3509|3514|3510.5|3512|3508|0
1619100900000|2021-04-22 14:15:00|3513.5|3509.5|3514.5|3510.5|3514.5|3510.5|3513|3508.5|0
1619101200000|2021-04-22 14:20:00|3515|3511|3520.5|3517|3520.5|3517|3515|3511|0
1619101500000|2021-04-22 14:25:00|3521|3517.5|3525|3520.5|3525.5|3521.5|3521|3517.5|0
1619101800000|2021-04-22 14:30:00|3525.5|3521|3529.5|3526|3530.5|3527|3525.5|3521|0
1619102100000|2021-04-22 14:35:00|3530|3526.5|3531|3527|3532|3528|3530|3526.5|0
1619102400000|2021-04-22 14:40:00|3531.5|3527.5|3530|3525.5|3531.5|3527.5|3529|3525.5|0
1619102700000|2021-04-22 14:45:00|3529.5|3525|3531.5|3528|3531.5|3528|3528|3524.5|0
1619103000000|2021-04-22 14:50:00|3532|3527.5|3530.5|3526|3532|3528|3530.5|3526|0
1619103300000|2021-04-22 14:55:00|3531|3526.5|3531|3527|3531.5|3528|3530|3526|0
1619103600000|2021-04-22 15:00:00|3531.5|3526.5|3529.5|3526|3531.5|3526.5|3528|3525|1
1619103900000|2021-04-22 15:05:00|3530|3526.5|3532.5|3528|3532.5|3528|3529.5|3525.5|0
1619104200000|2021-04-22 15:10:00|3532|3527.5|3532.5|3528|3532.5|3528.5|3531.5|3527.5|0
1619104500000|2021-04-22 15:15:00|3531.5|3527.5|3528.5|3525|3532|3528|3528.5|3525|3
1619104800000|2021-04-22 15:20:00|3529|3524.5|3528.5|3525|3529|3525|3528|3524|3
1619105100000|2021-04-22 15:25:00|3529|3524.5|3534.5|3512.5|3534.5|3525.5|3527.5|3502|0
1619105400000|2021-04-22 15:30:00|3536.5|3513|3536.5|3517|3536.5|3517|3536.5|3505.5|0
1619105700000|2021-04-22 15:35:00|3539.5|3516.5|3539.5|3514|3539.5|3517.5|3537.5|3512|0
1619106000000|2021-04-22 15:40:00||3506.5||3507.5||3507.5||3499.5|0
1619106600000|2021-04-22 15:50:00||3473||3508||3508||3473|0
1619106900000|2021-04-22 15:55:00||3500.5||3509.5||3509.5||3500.5|0
1619107500000|2021-04-22 16:05:00||3502||3510.5||3510.5||3473|0
1619108700000|2021-04-22 16:25:00||3473||3511.5||3511.5||3473|0
1619109000000|2021-04-22 16:30:00||3473||3512||3512||3473|0
1619109900000|2021-04-22 16:45:00||3504.5||3512.5||3512.5||3504.5|0
1619110200000|2021-04-22 16:50:00||3505||3513||3513||3505|0
1619110500000|2021-04-22 16:55:00||3505.5||3499||3513.5||3499|0
1619110800000|2021-04-22 17:00:00||3475||3499.5||3499.5||3475|0
1619111100000|2021-04-22 17:05:00||3492||3488.5||3500||3488|0
1619111700000|2021-04-22 17:15:00||3476.5||3477||3477||3476.5|0
1619112000000|2021-04-22 17:20:00||3478||3478||3478||3478|0
1619113200000|2021-04-22 17:40:00||3471||3479||3479||3471|0
1619113500000|2021-04-22 17:45:00|3538|3471|3535|3479.5|3538|3479.5|3535|3471|0
1619113800000|2021-04-22 17:50:00|3534.5|3471|3534.5|3480|3534.5|3480|3534.5|3471|0
1619114100000|2021-04-22 17:55:00|3534|3471|3534|3480.5|3534|3480.5|3534|3471|0
1619114400000|2021-04-22 18:00:00||3472||3483.5||3483.5||3471|0
1619115000000|2021-04-22 18:10:00||3471||3484||3484||3471|0
1619116200000|2021-04-22 18:30:00||3475.5||3484.5||3484.5||3475.5|0
1619116800000|2021-04-22 18:40:00||3471||3485.5||3485.5||3471|0
1619118000000|2021-04-22 19:00:00||3471||3486||3486||3471|0
1619119500000|2021-04-22 19:25:00||3478.5||3487||3487||3478.5|0
1619119800000|2021-04-22 19:30:00||3479.5||3488||3488||3479.5|0
1619121000000|2021-04-22 19:50:00||3480.5||3489||3489||3471|0
1619121300000|2021-04-22 19:55:00||3471||3491||3491||3471|0
1619157600000|2021-04-23 06:00:00|3534|3489|3528|3492.5|3534|3492.5|3528|3471|0
1619160000000|2021-04-23 06:40:00||3494.5||3494.5||3494.5||3494.5|0
1619160900000|2021-04-23 06:55:00||3495||3496.5||3502.5||3494.5|0
1619161200000|2021-04-23 07:00:00|3527.5|3497|3523|3518.5|3527.5|3522|3521.5|3497|0
1619161500000|2021-04-23 07:05:00|3523.5|3519|3524|3517|3534|3521|3520|3496.5|3
1619161800000|2021-04-23 07:10:00|3522.5|3516.5|3506|3502|3522.5|3516.5|3506|3502|0
1619162100000|2021-04-23 07:15:00|3507|3502.5|3514|3510|3514|3510|3507|3502.5|6
1619162400000|2021-04-23 07:20:00|3513.5|3508.5|3513.5|3509.5|3515|3511|3512|3507.5|5
1619162700000|2021-04-23 07:25:00|3514|3510|3513.5|3509|3517.5|3513.5|3513.5|3509|0
1619163000000|2021-04-23 07:30:00|3513|3508.5|3519|3512|3519.5|3512|3510.5|3505|0
1619163300000|2021-04-23 07:35:00|3518.5|3512.5|3516|3512|3518.5|3514|3516|3512|1
1619163600000|2021-04-23 07:40:00|3516.5|3512.5|3521.5|3517.5|3521.5|3517.5|3516|3511.5|0
1619163900000|2021-04-23 07:45:00|3521|3517|3525|3520.5|3525|3520.5|3519.5|3515.5|0
1619164200000|2021-04-23 07:50:00|3525.5|3521|3528.5|3524|3528.5|3524.5|3525|3520.5|0
1619164500000|2021-04-23 07:55:00|3529|3524.5|3528.5|3524|3529|3525|3526.5|3522.5|0
1619164800000|2021-04-23 08:00:00|3528|3523.5|3526.5|3522.5|3528.5|3523.5|3525|3521.5|0
1619165100000|2021-04-23 08:05:00|3527|3523|3523.5|3519.5|3528|3524|3523|3519.5|0
1619165400000|2021-04-23 08:10:00|3524|3520|3524.5|3520.5|3526|3521.5|3523.5|3520|0
1619165700000|2021-04-23 08:15:00|3525|3520|3523.5|3519.5|3525|3520|3522|3518|0
1619166000000|2021-04-23 08:20:00|3523|3519|3519|3514.5|3523|3519|3518|3514.5|0
1619166300000|2021-04-23 08:25:00|3518.5|3514|3516.5|3512.5|3518.5|3514.5|3516.5|3512.5|0
1619166600000|2021-04-23 08:30:00|3517|3513|3518|3514.5|3519|3515|3516.5|3512.5|0
1619166900000|2021-04-23 08:35:00|3517.5|3514|3515.5|3511.5|3518|3514|3515.5|3511.5|0
1619167200000|2021-04-23 08:40:00|3516|3512|3515|3511|3516|3512|3513|3509|11
1619167500000|2021-04-23 08:45:00|3515.5|3511.5|3515|3511|3516|3512|3514.5|3510.5|0
1619167800000|2021-04-23 08:50:00|3515.5|3511.5|3517.5|3513.5|3518.5|3514.5|3514.5|3510.5|0
1619168100000|2021-04-23 08:55:00|3517|3513|3516.5|3512.5|3517|3513.5|3516.5|3512.5|0
1619168400000|2021-04-23 09:00:00|3517|3513|3517|3513|3517.5|3513.5|3516|3512|0
1619168700000|2021-04-23 09:05:00|3517.5|3513.5|3516.5|3513|3518.5|3514.5|3516|3512.5|0
1619169000000|2021-04-23 09:10:00|3516|3512|3513.5|3509|3516|3512|3513.5|3509|1
1619169300000|2021-04-23 09:15:00|3513|3509.5|3513|3509|3514.5|3510.5|3513|3509|0
1619169600000|2021-04-23 09:20:00|3513.5|3509.5|3513.5|3509|3513.5|3509.5|3513|3509|0
1619169900000|2021-04-23 09:25:00|3513|3506.5|3514|3509.5|3514|3509.5|3510|3506|4
1619170200000|2021-04-23 09:30:00|3513.5|3510|3514|3510|3514|3510|3513.5|3509.5|0
1619170500000|2021-04-23 09:35:00|3514.5|3510.5|3515|3511|3515.5|3512|3514.5|3510.5|0
1619170800000|2021-04-23 09:40:00|3514.5|3510.5|3510|3506|3515|3511|3510|3506|0
1619171100000|2021-04-23 09:45:00|3510.5|3506.5|3508.5|3504.5|3511|3506.5|3508.5|3504.5|0
1619171400000|2021-04-23 09:50:00|3508|3504|3507.5|3504|3508|3504.5|3506|3502|0
1619171700000|2021-04-23 09:55:00|3508|3503.5|3507|3504|3508|3504|3507|3503.5|2
1619172000000|2021-04-23 10:00:00|3507.5|3502.5|3506|3502|3508|3503|3506|3502|1
1619172300000|2021-04-23 10:05:00|3505.5|3501.5|3506|3502|3506.5|3502|3505.5|3501|0
1619172600000|2021-04-23 10:10:00|3505|3501.5|3503.5|3499.5|3505|3501.5|3503|3499|0
1619172900000|2021-04-23 10:15:00|3503|3499|3503|3499|3503.5|3499.5|3503|3498.5|0
1619173200000|2021-04-23 10:20:00|3502.5|3499.5|3503|3498.5|3504|3500|3502.5|3498.5|0
1619173500000|2021-04-23 10:25:00|3502.5|3498|3503.5|3499.5|3504|3500|3501.5|3497|0
1619173800000|2021-04-23 10:30:00|3504|3500|3503|3499|3504.5|3501|3502.5|3498.5|0
1619174100000|2021-04-23 10:35:00|3502.5|3499.5|3502.5|3498.5|3503.5|3499.5|3502|3498|0
1619174400000|2021-04-23 10:40:00|3503|3499|3504.5|3501|3505|3501|3502.5|3499|0
1619174700000|2021-04-23 10:45:00|3505|3501.5|3507|3503.5|3507.5|3503.5|3504.5|3501.5|0
1619175000000|2021-04-23 10:50:00|3507.5|3503|3511|3507|3511|3507|3507|3503|0
1619175300000|2021-04-23 10:55:00|3511.5|3506.5|3509|3504.5|3511.5|3506.5|3508|3504.5|0
1619175600000|2021-04-23 11:00:00|3512|3504|3507|3503.5|3531.5|3504.5|3506.5|3481.5|0
1619175900000|2021-04-23 11:05:00|3506|3503|3505.5|3501.5|3508|3504|3505|3501.5|1
1619176200000|2021-04-23 11:10:00|3505|3501|3506.5|3503|3507|3503|3504.5|3500|0
1619176500000|2021-04-23 11:15:00|3507|3502.5|3507.5|3503.5|3508|3504|3506.5|3502.5|0
1619176800000|2021-04-23 11:20:00|3508|3503|3508|3504|3508|3504|3507|3503|0
1619177100000|2021-04-23 11:25:00|3507.5|3503.5|3508|3504|3508.5|3504.5|3507.5|3503|0
1619177400000|2021-04-23 11:30:00|3508.5|3504.5|3508.5|3504.5|3508.5|3504.5|3508|3504|0
1619177700000|2021-04-23 11:35:00|3509|3505|3507|3503|3509|3505|3507|3503|0
1619178000000|2021-04-23 11:40:00|3506.5|3502.5|3507|3503|3507|3503|3506.5|3502.5|0
1619178300000|2021-04-23 11:45:00|3507.5|3503.5|3506|3502.5|3507.5|3503.5|3506|3502|0
1619178600000|2021-04-23 11:50:00|3506.5|3503|3508|3504|3508|3504|3506|3502.5|0
1619178900000|2021-04-23 11:55:00|3508.5|3504.5|3507.5|3503.5|3509.5|3505.5|3507.5|3503.5|0
1619179200000|2021-04-23 12:00:00|3508|3504|3508|3504.5|3509|3505|3507.5|3504|0
1619179500000|2021-04-23 12:05:00|3508.5|3504|3505.5|3501.5|3508.5|3505|3504.5|3500.5|0
1619179800000|2021-04-23 12:10:00|3505|3501|3504.5|3500.5|3505.5|3501.5|3503.5|3499.5|0
1619180100000|2021-04-23 12:15:00|3505|3500|3502|3498|3505|3500|3502|3498|0
1619180400000|2021-04-23 12:20:00|3501.5|3497.5|3499|3495|3501.5|3497.5|3497.5|3493.5|5
1619180700000|2021-04-23 12:25:00|3498.5|3494.5|3500.5|3496.5|3500.5|3496.5|3497.5|3493|0
1619181000000|2021-04-23 12:30:00|3501|3496|3498.5|3494.5|3501|3497|3498|3494|0
1619181300000|2021-04-23 12:35:00|3499|3495|3498.5|3495.5|3501|3497|3497.5|3494.5|5
1619181600000|2021-04-23 12:40:00|3498|3494.5|3498|3494|3498.5|3495|3497.5|3493.5|1
1619181900000|2021-04-23 12:45:00|3498.5|3494.5|3499|3494.5|3499|3495|3496|3493.5|2
1619182200000|2021-04-23 12:50:00|3498.5|3494|3497|3492.5|3499|3494.5|3496|3492|1
1619182500000|2021-04-23 12:55:00|3496.5|3493|3496.5|3492.5|3497.5|3493.5|3496|3492|0
1619182800000|2021-04-23 13:00:00|3497|3493|3495|3491|3498|3493.5|3495|3491|0
1619183100000|2021-04-23 13:05:00|3495.5|3491.5|3494|3489.5|3495.5|3491.5|3494|3489.5|3
1619183400000|2021-04-23 13:10:00|3493.5|3490|3497|3493|3498|3494|3493|3490|0
1619183700000|2021-04-23 13:15:00|3496.5|3492.5|3495.5|3491.5|3497|3493|3495.5|3491.5|0
1619184000000|2021-04-23 13:20:00|3496|3492|3498|3494.5|3498.5|3494.5|3495.5|3491.5|0
1619184300000|2021-04-23 13:25:00|3497.5|3494|3497.5|3493.5|3498|3494|3497|3493.5|0
1619184600000|2021-04-23 13:30:00|3498|3494|3500|3495.5|3501.5|3497.5|3496|3492|0
1619184900000|2021-04-23 13:35:00|3499.5|3495|3500|3496.5|3502.5|3499|3498.5|3494.5|4
1619185200000|2021-04-23 13:40:00|3500.5|3497|3509|3501.5|3509.5|3502|3500.5|3497|0
1619185500000|2021-04-23 13:45:00|3509.5|3502|3506|3502.5|3509.5|3502.5|3503|3499|1
1619185800000|2021-04-23 13:50:00|3506.5|3502|3508.5|3504.5|3508.5|3504.5|3505|3501.5|0
1619186100000|2021-04-23 13:55:00|3509|3505|3515|3507.5|3515.5|3508|3509|3505|0
1619186400000|2021-04-23 14:00:00||3508||3508||3509||3507.5|0
1619186700000|2021-04-23 14:05:00||3508.5||3510||3510||3507.5|0
1619187000000|2021-04-23 14:10:00|3515.5|3510.5|3512|3508|3515.5|3511.5|3512|3508|11
1619187300000|2021-04-23 14:15:00|3512.5|3508.5|3508.5|3504.5|3513|3508.5|3508.5|3504.5|0
1619187600000|2021-04-23 14:20:00|3508|3504|3507|3503|3510|3505.5|3506.5|3503|0
1619187900000|2021-04-23 14:25:00|3507.5|3503.5|3508.5|3504.5|3509.5|3505.5|3507|3503.5|2
1619188200000|2021-04-23 14:30:00|3508|3504|3508|3504|3510|3506|3508|3503.5|0
1619188500000|2021-04-23 14:35:00|3508.5|3504.5|3511|3507|3511|3507|3508|3504.5|0
1619188800000|2021-04-23 14:40:00|3511.5|3507.5|3510|3506|3512|3507.5|3510|3506|0
1619189100000|2021-04-23 14:45:00|3509.5|3505.5|3513.5|3509.5|3513.5|3509.5|3509.5|3505.5|0
1619189400000|2021-04-23 14:50:00|3513|3509|3513.5|3509.5|3514|3510|3513|3508.5|0
1619189700000|2021-04-23 14:55:00|3514|3510|3512.5|3508.5|3514|3510|3512.5|3508.5|0
1619190000000|2021-04-23 15:00:00|3512|3509|3511.5|3507.5|3513|3509|3511|3507|0
1619190300000|2021-04-23 15:05:00|3512|3508|3512.5|3508.5|3513|3509|3512|3508|0
1619190600000|2021-04-23 15:10:00|3512|3509|3512|3508.5|3512|3509|3512|3508|0
1619190900000|2021-04-23 15:15:00|3512.5|3509|3513.5|3509.5|3514|3510|3512|3508.5|5
1619191200000|2021-04-23 15:20:00|3514|3510|3516|3512|3516|3512|3514|3510|0
1619191500000|2021-04-23 15:25:00|3516.5|3511.5|3520.5|3511|3524|3513.5|3516.5|3503.5|0
1619191800000|2021-04-23 15:30:00|3519.5|3511.5|3524.5|3513.5|3524.5|3513.5|3518.5|3511.5|0
1619192100000|2021-04-23 15:35:00|3524|3513|3527.5|3503|3533|3514|3520|3501.5|0
1619192400000|2021-04-23 15:40:00|3533|3501.5|3533|3500.5|3533|3502|3533|3500.5|0
1619193000000|2021-04-23 15:50:00||3471||3502||3502||3471|0
1619193900000|2021-04-23 16:05:00||3494.5||3495.5||3495.5||3494.5|0
1619194200000|2021-04-23 16:10:00||3471||3496||3496||3471|0
1619195100000|2021-04-23 16:25:00||3471||3497||3497||3471|0
1619196300000|2021-04-23 16:45:00||3471||3497.5||3497.5||3471|0
1619196900000|2021-04-23 16:55:00||3471||3498||3498||3471|0
1619198700000|2021-04-23 17:25:00||3471||3498.5||3498.5||3471|0
1619199300000|2021-04-23 17:35:00||3491||3499||3499||3491|0
1619200200000|2021-04-23 17:50:00||3491.5||3499.5||3499.5||3491.5|0
1619200800000|2021-04-23 18:00:00||3471||3500||3500||3471|0
1619201100000|2021-04-23 18:05:00||3471||3501||3501||3471|0
1619201400000|2021-04-23 18:10:00||3471||3501.5||3501.5||3471|0
1619202300000|2021-04-23 18:25:00||3494||3495.5||3495.5||3488|0
1619203500000|2021-04-23 18:45:00||3471||3496||3496||3471|0
1619203800000|2021-04-23 18:50:00||3488.5||3499||3499||3471|0
1619205600000|2021-04-23 19:20:00||3491.5||3499.5||3499.5||3491.5|0
1619206200000|2021-04-23 19:30:00||3471||3500.5||3500.5||3471|0
1619206800000|2021-04-23 19:40:00||3493||3502.5||3502.5||3471|0
1619207100000|2021-04-23 19:45:00||3495||3496||3496||3495|0
1619207700000|2021-04-23 19:55:00||3471||3497||3497||3471|0
1619416800000|2021-04-26 06:00:00|3534|3498|3534|3498|3534|3498.5|3533.5|3498|0
1619419200000|2021-04-26 06:40:00|3533.5|3498.5|3533.5|3498.5|3533.5|3498.5|3533.5|3498.5|0
1619419500000|2021-04-26 06:45:00|3534|3498|3534|3498|3534|3498|3534|3498|0
1619420100000|2021-04-26 06:55:00||3498.5||3498.5||3498.5||3498|0
1619420400000|2021-04-26 07:00:00|3533.5|3499|3523.5|3519.5|3533.5|3520|3523|3493.5|0
1619420700000|2021-04-26 07:05:00|3524|3520|3537|3533|3537|3533|3524|3520|0
1619421000000|2021-04-26 07:10:00|3539.5|3533.5|3537.5|3533.5|3539.5|3535.5|3537|3532.5|1
1619421300000|2021-04-26 07:15:00|3537|3533|3537|3532.5|3537.5|3533.5|3534.5|3530.5|0
1619421600000|2021-04-26 07:20:00|3536.5|3533|3539|3535|3539|3535|3535.5|3531|0
1619421900000|2021-04-26 07:25:00|3539.5|3535.5|3540.5|3538|3541|3538|3535.5|3531.5|16
1619422200000|2021-04-26 07:30:00|3541|3536.5|3541.5|3538|3542|3539|3539.5|3535|25
1619422500000|2021-04-26 07:35:00|3541|3536.5|3542.5|3538|3542.5|3538.5|3538.5|3534.5|20
1619422800000|2021-04-26 07:40:00|3542|3539|3544|3541|3544.5|3541|3541.5|3539|2
1619423100000|2021-04-26 07:45:00|3544.5|3541.5|3531|3527|3546|3542|3531|3527|18
1619423400000|2021-04-26 07:50:00|3531.5|3527.5|3536.5|3532|3536.5|3532|3531|3526.5|55
1619423700000|2021-04-26 07:55:00|3537|3532.5|3531|3527.5|3537|3532.5|3531|3526.5|24
1619424000000|2021-04-26 08:00:00|3530.5|3528|3532|3529.5|3534|3530|3530.5|3527.5|22
1619424300000|2021-04-26 08:05:00|3532.5|3528|3532|3528.5|3532.5|3530|3531|3527.5|19
1619424600000|2021-04-26 08:10:00|3532.5|3528|3532.5|3528.5|3533.5|3531|3531.5|3527|8
1619424900000|2021-04-26 08:15:00|3532|3528|3529|3525|3532|3528|3528|3524|2
1619425200000|2021-04-26 08:20:00|3528.5|3524.5|3528|3523.5|3529.5|3525.5|3527.5|3523.5|1
1619425500000|2021-04-26 08:25:00|3527.5|3523|3528.5|3524|3528.5|3524.5|3526.5|3522.5|0
1619425800000|2021-04-26 08:30:00|3528|3524.5|3526.5|3522.5|3528.5|3524.5|3526.5|3522.5|0
1619426100000|2021-04-26 08:35:00|3526|3522|3522|3518|3526|3522|3522|3518|0
1619426400000|2021-04-26 08:40:00|3521.5|3518.5|3523.5|3519.5|3524.5|3520|3521|3518|0
1619426700000|2021-04-26 08:45:00|3524|3520|3524|3520|3524.5|3520|3523.5|3519.5|1
1619427000000|2021-04-26 08:50:00|3524.5|3519.5|3524.5|3520.5|3524.5|3520.5|3523|3519|1
1619427300000|2021-04-26 08:55:00|3525|3521.5|3528.5|3525|3529|3525|3524.5|3521.5|0
1619427600000|2021-04-26 09:00:00|3528|3524.5|3526.5|3522.5|3529|3525|3526.5|3522.5|0
1619427900000|2021-04-26 09:05:00|3527|3523|3526.5|3523|3527.5|3524|3526.5|3522.5|0
1619428200000|2021-04-26 09:10:00|3527|3522.5|3527.5|3523.5|3528.5|3524.5|3526.5|3522.5|0
1619428500000|2021-04-26 09:15:00|3527|3523|3526|3522|3527.5|3523.5|3526|3521.5|0
1619428800000|2021-04-26 09:20:00|3526.5|3522.5|3527.5|3524|3527.5|3524|3526|3522|0
1619429100000|2021-04-26 09:25:00|3527|3523.5|3528|3524|3528.5|3524|3527|3523|1
1619429400000|2021-04-26 09:30:00|3528.5|3524.5|3527|3523.5|3529|3525|3526.5|3523|0
1619429700000|2021-04-26 09:35:00|3527.5|3523|3527|3523|3528|3524|3525|3521.5|0
1619430000000|2021-04-26 09:40:00|3526.5|3523.5|3527.5|3524|3527.5|3524|3526.5|3522.5|0
1619430300000|2021-04-26 09:45:00|3528|3524.5|3529|3525.5|3530|3526|3528|3524|0
1619430600000|2021-04-26 09:50:00|3529.5|3525|3527|3523|3529.5|3525|3526.5|3522.5|2
1619430900000|2021-04-26 09:55:00|3526.5|3522.5|3525|3521|3526.5|3522.5|3524.5|3520.5|0
1619431200000|2021-04-26 10:00:00|3524.5|3520.5|3523|3519.5|3524.5|3521|3522.5|3519|0
1619431500000|2021-04-26 10:05:00|3523.5|3519|3526|3522|3526|3522|3523|3519|0
1619431800000|2021-04-26 10:10:00|3525.5|3521.5|3528.5|3525|3530|3526|3525.5|3521.5|0
1619432100000|2021-04-26 10:15:00|3529|3525.5|3527|3523|3530|3526|3527|3523|0
1619432400000|2021-04-26 10:20:00|3526.5|3523.5|3525.5|3521.5|3527.5|3523.5|3525|3521|0
1619432700000|2021-04-26 10:25:00|3526|3522|3525|3521|3526|3522.5|3523.5|3519.5|1
1619433000000|2021-04-26 10:30:00|3524.5|3521.5|3525|3521|3525.5|3521.5|3524.5|3521|0
1619433300000|2021-04-26 10:35:00|3524|3520.5|3523.5|3519.5|3524|3520.5|3523|3519|1
1619433600000|2021-04-26 10:40:00|3523|3519|3522|3518|3523|3519.5|3522|3518|2
1619433900000|2021-04-26 10:45:00|3521.5|3517.5|3519|3515|3521.5|3517.5|3518.5|3515|0
1619434200000|2021-04-26 10:50:00|3519.5|3515.5|3520|3516.5|3520.5|3516.5|3519.5|3515.5|0
1619434500000|2021-04-26 10:55:00|3520.5|3517|3521.5|3517.5|3522.5|3518|3520|3517|0
1619434800000|2021-04-26 11:00:00|3522|3513.5|3521.5|3517.5|3544.5|3517.5|3520|3506|0
1619435100000|2021-04-26 11:05:00|3521|3517|3521.5|3517.5|3522.5|3518.5|3520.5|3516.5|0
1619435400000|2021-04-26 11:10:00|3521|3517|3523.5|3520|3524|3520|3520.5|3517|0
1619435700000|2021-04-26 11:15:00|3524|3520.5|3524.5|3519.5|3524.5|3520.5|3523|3519|0
1619436000000|2021-04-26 11:20:00|3524||3524.5||3525||3523.5||0
1619436300000|2021-04-26 11:25:00|3524||3523.5||3524.5||3523||0
1619436600000|2021-04-26 11:30:00|3524|3520|3524|3520.5|3525.5|3521.5|3524|3520|0
1619436900000|2021-04-26 11:35:00|3524.5|3521|3525.5|3522|3526|3522|3524|3521|0
1619437200000|2021-04-26 11:40:00|3526|3521.5|3528|3524|3528|3524|3526|3521.5|0
1619437500000|2021-04-26 11:45:00|3528.5|3524.5|3530|3526|3530|3526|3528.5|3524.5|0
1619437800000|2021-04-26 11:50:00|3530.5|3526.5|3530|3526|3530.5|3526.5|3529.5|3525.5|0
1619438100000|2021-04-26 11:55:00|3530.5|3526.5|3530.5|3526.5|3530.5|3526.5|3530|3526|0
1619438400000|2021-04-26 12:00:00|3531|3527|3529|3525.5|3531.5|3527.5|3528.5|3525|0
1619438700000|2021-04-26 12:05:00|3529.5|3525|3530|3526|3530|3526|3529|3525|0
1619439000000|2021-04-26 12:10:00|3529.5|3526.5|3528.5|3525|3530|3526.5|3528.5|3524.5|0
1619439300000|2021-04-26 12:15:00|3529|3525.5|3529.5|3525.5|3530|3526.5|3529|3525|0
1619439600000|2021-04-26 12:20:00|3530|3525|3529|3525|3530|3525.5|3528.5|3524.5|0
1619439900000|2021-04-26 12:25:00|3528.5|3524.5|3530|3521.5|3532|3524.5|3528|3521.5|0
1619440200000|2021-04-26 12:30:00|3530.5|3522.5|3530.5|3526|3532|3526|3528.5|3522.5|0
1619440500000|2021-04-26 12:35:00|3531||3531||3531.5||3530||0
1619440800000|2021-04-26 12:40:00|3531.5|3526.5|3529|3525|3531.5|3527.5|3529|3525|0
1619441100000|2021-04-26 12:45:00|3528.5|3524.5|3530.5|3526|3530.5|3526|3528.5|3524.5|0
1619441400000|2021-04-26 12:50:00|3530|3526.5|3532|3528|3532.5|3528.5|3530|3526.5|0
1619441700000|2021-04-26 12:55:00|3531.5|3527.5|3531.5|3527.5|3533|3529|3531.5|3527.5|0
1619442000000|2021-04-26 13:00:00|3531|3527|3529|3525|3531|3527|3529|3525|0
1619442300000|2021-04-26 13:05:00|3528.5|3524.5|3531|3527|3531|3527|3528.5|3524.5|0
1619442600000|2021-04-26 13:10:00|3531.5|3527.5|3531.5|3527.5|3532|3528|3531|3527.5|0
1619442900000|2021-04-26 13:15:00|3532|3528|3532.5|3528.5|3533|3529|3532|3528|0
1619443200000|2021-04-26 13:20:00|3533|3529|3534.5|3530|3534.5|3530.5|3533|3529|0
1619443500000|2021-04-26 13:25:00|3535|3530.5|3538|3534|3538|3534|3535|3530.5|0
1619443800000|2021-04-26 13:30:00|3538.5|3533.5|3531|3527.5|3539|3534.5|3531|3527|3
1619444100000|2021-04-26 13:35:00|3531.5|3527|3530.5|3526.5|3532.5|3528.5|3530|3526|0
1619444400000|2021-04-26 13:40:00|3531|3527|3529|3525.5|3532.5|3528.5|3529|3525.5|0
1619444700000|2021-04-26 13:45:00|3529.5|3526|3529.5|3526|3531|3527|3529.5|3525.5|0
1619445000000|2021-04-26 13:50:00|3529|3525.5|3526.5|3522.5|3529.5|3525.5|3523.5|3520|0
1619445300000|2021-04-26 13:55:00|3527|3523|3529.5|3525.5|3529.5|3525.5|3526.5|3522.5|0
1619445600000|2021-04-26 14:00:00|3530|3526|3531|3527.5|3532|3528|3529|3525|0
1619445900000|2021-04-26 14:05:00|3531.5|3527|3531|3527.5|3532|3528|3530.5|3526|0
1619446200000|2021-04-26 14:10:00|3531.5|3528|3534|3530|3534.5|3530.5|3531.5|3528|0
1619446500000|2021-04-26 14:15:00|3533.5|3529.5|3535.5|3531.5|3535.5|3531.5|3532.5|3528.5|0
1619446800000|2021-04-26 14:20:00|3536|3532|3536.5|3532.5|3538|3534|3535.5|3532|0
1619447100000|2021-04-26 14:25:00|3536|3532|3534|3527|3536.5|3532|3533|3526.5|0
1619447400000|2021-04-26 14:30:00|3534.5|3527.5|3533.5|3530|3534.5|3530.5|3532.5|3527.5|0
1619447700000|2021-04-26 14:35:00|3534|3530.5|3537|3532.5|3537|3532.5|3534|3530.5|0
1619448000000|2021-04-26 14:40:00|3537.5|3532|3534|3530.5|3537.5|3532.5|3534|3530.5|0
1619448300000|2021-04-26 14:45:00|3533|3530|3535.5|3531.5|3536|3532|3533|3529.5|0
1619448600000|2021-04-26 14:50:00|3536|3531|3534|3530.5|3536.5|3532.5|3534|3530.5|0
1619448900000|2021-04-26 14:55:00|3534.5|3531|3533.5|3529.5|3535|3531|3533|3529.5|0
1619449200000|2021-04-26 15:00:00|3533|3529|3532.5|3529|3533|3529|3530.5|3526|0
1619449500000|2021-04-26 15:05:00|3533|3529.5|3535|3531|3536|3532|3532.5|3529.5|0
1619449800000|2021-04-26 15:10:00|3535.5|3530.5|3537|3533|3537|3533|3535.5|3530.5|0
1619450100000|2021-04-26 15:15:00|3537.5|3534|3537.5|3533.5|3538|3534|3537|3533|1
1619450400000|2021-04-26 15:20:00|3537|3533|3537.5|3533.5|3538|3534|3536.5|3533|6
1619450700000|2021-04-26 15:25:00|3537|3533|3537.5|3531.5|3541|3533.5|3536|3531.5|0
1619451000000|2021-04-26 15:30:00|3537|3531|3538.5|3528.5|3542|3531.5|3534|3528.5|2
1619451300000|2021-04-26 15:35:00|3537.5|3529.5|3542.5|3520|3547|3529.5|3535.5|3520|0
1619451600000|2021-04-26 15:40:00|3547||3547||3547||3546.5||0
1619460000000|2021-04-26 18:00:00||3520.5||3520.5||3520.5||3520.5|0
1619460600000|2021-04-26 18:10:00||3520||3520||3520||3520|0
1619463000000|2021-04-26 18:50:00||3520.5||3520.5||3520.5||3520.5|0
1619465100000|2021-04-26 19:25:00||3520||3520||3520||3520|0
1619466000000|2021-04-26 19:40:00||3520.5||3520.5||3520.5||3520.5|0
1619466300000|2021-04-26 19:45:00||3520||3520||3520||3520|0
1619503200000|2021-04-27 06:00:00|3564|3508|3556.5|3520|3564|3520|3556.5|3508|0
1619503500000|2021-04-27 06:05:00|3556|3520.5|3556|3520.5|3556|3520.5|3556|3520.5|0
1619506500000|2021-04-27 06:55:00|3555.5|3521|3556.5|3520|3556.5|3524.5|3550.5|3520|0
1619506800000|2021-04-27 07:00:00|3554|3521.5|3532.5|3528|3554|3528.5|3530|3521.5|0
1619507100000|2021-04-27 07:05:00|3533|3528.5|3536|3532|3537|3533|3533|3528|0
1619507400000|2021-04-27 07:10:00|3536.5|3532.5|3537.5|3533.5|3540.5|3536|3534.5|3530.5|0
1619507700000|2021-04-27 07:15:00|3538.5|3534|3536|3532|3540|3536|3536|3532|0
1619508000000|2021-04-27 07:20:00|3536.5|3532.5|3538|3534|3539|3535|3536.5|3532.5|0
1619508300000|2021-04-27 07:25:00|3538.5|3533.5|3538|3534|3538.5|3534.5|3536|3532.5|0
1619508600000|2021-04-27 07:30:00|3538.5|3534.5|3540|3536|3542.5|3538.5|3538|3534.5|0
1619508900000|2021-04-27 07:35:00|3540.5|3536.5|3540|3536|3543.5|3539.5|3540|3536|0
1619509200000|2021-04-27 07:40:00|3540.5|3536.5|3543|3539|3543.5|3539.5|3540.5|3536.5|0
1619509500000|2021-04-27 07:45:00|3543.5|3539.5|3549|3545|3551|3547|3543.5|3539.5|0
1619509800000|2021-04-27 07:50:00|3548.5|3544.5|3548|3544|3550.5|3546.5|3547|3543.5|0
1619510100000|2021-04-27 07:55:00|3547.5|3543.5|3546.5|3542.5|3547.5|3543.5|3543.5|3540|0
1619510400000|2021-04-27 08:00:00|3547|3543|3546.5|3542.5|3548|3544|3546|3542|2
1619510700000|2021-04-27 08:05:00|3546|3542|3543.5|3539.5|3546.5|3542.5|3543|3539|2
1619511000000|2021-04-27 08:10:00|3544|3540|3546|3542|3546.5|3542.5|3543.5|3539|0
1619511300000|2021-04-27 08:15:00|3546.5|3541.5|3545.5|3542|3547.5|3543.5|3545|3541.5|0
1619511600000|2021-04-27 08:20:00|3546|3542.5|3548.5|3544|3549.5|3546|3546|3542|0
1619511900000|2021-04-27 08:25:00|3548|3543.5|3547|3543|3548|3543.5|3546|3542|0
1619512200000|2021-04-27 08:30:00|3546.5|3542.5|3546|3541.5|3547|3543.5|3546|3541.5|0
1619512500000|2021-04-27 08:35:00|3546.5|3542|3549|3545|3549|3545|3546|3542|0
1619512800000|2021-04-27 08:40:00|3548.5|3545.5|3546.5|3542|3548.5|3545.5|3546.5|3542|0
1619513100000|2021-04-27 08:45:00|3546|3541.5|3546|3542|3546|3542.5|3545|3541|2
1619513400000|2021-04-27 08:50:00|3545.5|3541.5|3546|3542|3546|3542.5|3543.5|3540|0
1619513700000|2021-04-27 08:55:00|3545.5|3541.5|3545|3541|3545.5|3542|3545|3540.5|0
1619514000000|2021-04-27 09:00:00|3544.5|3540.5|3545|3541|3545|3542|3543.5|3540|35
1619514300000|2021-04-27 09:05:00|3545.5|3540.5|3544|3540|3545.5|3540.5|3543|3539|0
1619514600000|2021-04-27 09:10:00|3544.5|3539.5|3546.5|3542.5|3547|3542.5|3544|3539.5|0
1619514900000|2021-04-27 09:15:00|3546|3542|3547.5|3543.5|3548.5|3544.5|3546|3542|0
1619515200000|2021-04-27 09:20:00|3548|3543|3549.5|3545.5|3549.5|3545.5|3547.5|3543|0
1619515500000|2021-04-27 09:25:00|3549|3545|3548.5|3544.5|3549.5|3545|3548|3543.5|0
1619515800000|2021-04-27 09:30:00|3548|3544|3546|3542|3548.5|3544|3545.5|3541.5|0
1619516100000|2021-04-27 09:35:00|3546.5|3542.5|3547.5|3543.5|3548|3543.5|3546|3542.5|0
1619516400000|2021-04-27 09:40:00|3547|3543|3547.5|3543.5|3548.5|3544.5|3546.5|3542.5|10
1619516700000|2021-04-27 09:45:00|3547|3543|3546.5|3542|3547|3543|3544|3540.5|2
1619517000000|2021-04-27 09:50:00|3546|3541.5|3548|3544|3548|3544|3540.5|3536.5|3
1619517300000|2021-04-27 09:55:00|3548.5|3543.5|3558.6|3549.6|3558.6|3554.1|3547.5|3527.6|0
1619517600000|2021-04-27 10:00:00|3557.1|3545.6|3548.1|3544.1|3558.6|3548.6|3547.1|3542.1|0
1619517900000|2021-04-27 10:05:00|3548.6|3544.6|3551.1|3547.1|3551.1|3547.1|3547.6|3543.1|1
1619518200000|2021-04-27 10:10:00|3551.6|3546.6|3555.1|3551.1|3555.6|3551.6|3551.1|3546.6|0
1619518500000|2021-04-27 10:15:00|3555.6|3551.6|3555.6|3551.6|3557.6|3553.6|3555.1|3551.6|0
1619518800000|2021-04-27 10:20:00|3555.1|3551.1|3555.6|3551.6|3556.6|3552.6|3555.1|3551.1|5
1619519100000|2021-04-27 10:25:00|3556.1|3552.1|3556.1|3552.1|3557.1|3553.1|3556.1|3552.1|0
1619519400000|2021-04-27 10:30:00|3556.6|3552.6|3555.6|3551.6|3557.1|3552.6|3555.6|3551.6|0
1619519700000|2021-04-27 10:35:00|3555.1|3551.1|3553.6|3549.1|3555.1|3551.1|3551.6|3547.6|0
1619520000000|2021-04-27 10:40:00|3553.1|3549.6|3551.6|3547.6|3553.6|3549.6|3551.6|3547.6|0
1619520300000|2021-04-27 10:45:00|3552.1|3548.1|3551.1|3547.1|3552.6|3548.6|3550.6|3546.6|3
1619520600000|2021-04-27 10:50:00|3550.6|3546.6|3548.1|3544.1|3550.6|3546.6|3548.1|3544.1|0
1619520900000|2021-04-27 10:55:00|3547.6|3543.6|3549.6|3545.6|3549.6|3545.6|3547.6|3543.6|0
1619521200000|2021-04-27 11:00:00|3550.6|3542.1|3551.1|3547.1|3557.1|3547.1|3550.6|3535.1|0
1619521500000|2021-04-27 11:05:00|3551.6|3547.6|3552.1|3548.1|3552.6|3548.6|3551.6|3547.6|0
1619521800000|2021-04-27 11:10:00|3552.6|3547.6|3552.1|3548.1|3552.6|3548.6|3551.6|3547.1|0
1619522100000|2021-04-27 11:15:00|3552.6|3548.6|3551.1|3547.1|3552.6|3548.6|3551.1|3547.1|0
1619522400000|2021-04-27 11:20:00|3550.6|3546.6|3547.6|3543.6|3551.1|3547.1|3547.6|3543.6|0
1619522700000|2021-04-27 11:25:00|3548.1|3543.1|3548.1|3544.1|3548.6|3544.6|3547.1|3543.1|0
1619523000000|2021-04-27 11:30:00|3548.6|3544.6|3548.6|3544.1|3548.6|3544.6|3548.1|3544.1|0
1619523300000|2021-04-27 11:35:00|3548.1|3544.6|3549.1|3545.1|3549.6|3545.6|3547.6|3544.6|0
1619523600000|2021-04-27 11:40:00|3549.6|3545.6|3547.1|3544.1|3550.1|3546.1|3547.1|3544.1|0
1619523900000|2021-04-27 11:45:00|3546.6|3542.6|3545.1|3541.1|3546.6|3542.6|3544.6|3540.6|20
1619524200000|2021-04-27 11:50:00|3545.6|3541.6|3545.1|3541.1|3547.1|3543.1|3545.1|3541.1|0
1619524500000|2021-04-27 11:55:00|3545.6|3541.6|3547.1|3543.1|3547.6|3543.1|3545.1|3541.6|0
1619524800000|2021-04-27 12:00:00|3546.6|3542.6|3547.1|3543.1|3547.1|3543.1|3545.6|3541.6|0
1619525100000|2021-04-27 12:05:00|3547.6|3543.6|3551.6|3547.6|3551.6|3547.6|3547.6|3543.6|0
1619525400000|2021-04-27 12:10:00|3551.1|3547.1|3552.1|3548.1|3552.1|3548.1|3550.1|3546.1|0
1619525700000|2021-04-27 12:15:00|3552.6|3548.6|3552.6|3548.6|3553.6|3549.6|3551.6|3548.1|0
1619526000000|2021-04-27 12:20:00|3553.1|3549.1|3554.6|3550.6|3554.6|3550.6|3553.1|3549.1|0
1619526300000|2021-04-27 12:25:00|3555.1|3551.1|3555.1|3551.1|3555.6|3551.6|3554.6|3550.6|2
1619526600000|2021-04-27 12:30:00|3554.6|3551.6|3555.1|3552.6|3555.1|3552.6|3554.6|3550.6|0
1619526900000|2021-04-27 12:35:00|3556.6|3553.1|3556.6|3552.6|3557.6|3553.6|3556.1|3552.1|1
1619527200000|2021-04-27 12:40:00|3556.1|3552.1|3556.6|3552.6|3557.1|3553.1|3556.1|3551.6|0
1619527500000|2021-04-27 12:45:00|3557.1|3553.1|3554.6|3550.6|3557.1|3553.1|3554.6|3550.6|0
1619527800000|2021-04-27 12:50:00|3554.1|3550.1|3553.1|3549.1|3554.6|3550.6|3553.1|3549.1|0
1619528100000|2021-04-27 12:55:00|3553.6|3549.6|3553.6|3546.6|3554.1|3549.6|3553.6|3546.1|0
1619528400000|2021-04-27 13:00:00|3552.6|3546.1|3550.6|3547.1|3552.6|3549.1|3550.6|3546.1|0
1619528700000|2021-04-27 13:05:00|3551.1|3546.6|3551.1|3547.1|3552.6|3548.6|3550.6|3546.6|0
1619529000000|2021-04-27 13:10:00|3551.6|3547.6|3550.6|3546.6|3552.1|3548.1|3550.1|3546.1|0
1619529300000|2021-04-27 13:15:00|3551.1|3547.1|3550.1|3546.1|3551.1|3547.1|3549.6|3545.1|0
1619529600000|2021-04-27 13:20:00|3549.6|3545.6|3552.1|3548.6|3552.6|3548.6|3549.6|3545.6|0
1619529900000|2021-04-27 13:25:00|3552.6|3549.1|3551.1|3547.1|3553.1|3549.1|3551.1|3547.1|0
1619530200000|2021-04-27 13:30:00|3551.6|3547.6|3549.6|3545.6|3551.6|3547.6|3545.1|3541.1|6
1619530500000|2021-04-27 13:35:00|3550.1|3546.1|3550.1|3546.1|3551.6|3547.6|3549.6|3545.6|0
1619530800000|2021-04-27 13:40:00|3550.6|3546.6|3545.1|3541.1|3550.6|3546.6|3545.1|3541.1|0
1619531100000|2021-04-27 13:45:00|3544.6|3540.6|3542.1|3538.6|3545.1|3540.6|3542.1|3538.1|0
1619531400000|2021-04-27 13:50:00|3542.6|3539.1|3538.6|3534.6|3543.1|3539.1|3537.1|3533.1|0
1619531700000|2021-04-27 13:55:00|3539.1|3535.1|3544.1|3533.6|3544.1|3536.6|3539.1|3533.6|0
1619532000000|2021-04-27 14:00:00|3543.6|3533.1|3538.6|3534.6|3543.6|3536.1|3538.6|3533.1|0
1619532300000|2021-04-27 14:05:00|3538.1|3534.1|3539.6|3536.1|3541.1|3537.1|3538.1|3534.1|0
1619532600000|2021-04-27 14:10:00|3540.1|3536.6|3538.1|3534.1|3541.1|3537.1|3538.1|3534.1|5
1619532900000|2021-04-27 14:15:00|3537.6|3533.6|3537.6|3534.1|3538.1|3534.1|3534.6|3530.6|0
1619533200000|2021-04-27 14:20:00|3538.1|3534.6|3539.1|3535.6|3541.6|3538.1|3537.6|3534.6|0
1619533500000|2021-04-27 14:25:00|3539.6|3535.1|3542.1|3538.1|3542.1|3538.1|3539.6|3535.1|0
1619533800000|2021-04-27 14:30:00|3542.6|3538.6|3541.6|3538.1|3542.6|3538.6|3541.1|3537.6|0
1619534100000|2021-04-27 14:35:00|3541.1|3537.6|3539.6|3536.1|3541.1|3537.6|3538.6|3535.1|0
1619534400000|2021-04-27 14:40:00|3540.1|3535.6|3540.1|3536.1|3540.6|3536.6|3539.6|3535.6|0
1619534700000|2021-04-27 14:45:00|3540.6|3536.6|3539.6|3535.6|3541.6|3537.6|3539.6|3535.1|0
1619535000000|2021-04-27 14:50:00|3539.1|3536.1|3540.1|3536.6|3540.6|3536.6|3539.1|3536.1|0
1619535300000|2021-04-27 14:55:00|3540.6|3537.1|3541.6|3537.6|3542.1|3538.1|3540.1|3536.6|0
1619535600000|2021-04-27 15:00:00|3541.1|3537.1|3541.1|3537.1|3542.1|3538.6|3540.6|3537.1|1
1619535900000|2021-04-27 15:05:00|3540.6|3537.6|3540.6|3537.1|3540.6|3537.6|3540.1|3536.6|0
1619536200000|2021-04-27 15:10:00|3541.1|3537.6|3542.1|3537.6|3542.6|3538.6|3541.1|3537.6|1
1619536500000|2021-04-27 15:15:00|3543.1|3538.1|3542.6|3538.6|3543.1|3538.6|3542.6|3538.1|0
1619536800000|2021-04-27 15:20:00|3543.1|3539.1|3545.1|3541.6|3545.6|3541.6|3543.1|3539.1|0
1619537100000|2021-04-27 15:25:00|3544.1|3541.1|3543.6|3535.6|3548.1|3541.6|3542.6|3525.1|0
1619537400000|2021-04-27 15:30:00|3544.1|3536.1|3545.1|3530.6|3551.6|3538.6|3543.1|3524.6|3
1619537700000|2021-04-27 15:35:00|3545.6|3531.1|3563.6|3524.6|3567.1|3532.6|3545.6|3519.1|0
1619538000000|2021-04-27 15:40:00|3567.1|3525.1|3563.1|3525.1|3567.1|3525.1|3563.1|3525.1|0
1619538300000|2021-04-27 15:45:00|3567.1|3525.6|3562.6|3525.6|3567.1|3525.6|3562.6|3525.6|0
1619538600000|2021-04-27 15:50:00|3562.1|3518.1|3562.1|3526.1|3562.1|3526.1|3562.1|3518.1|0
1619539200000|2021-04-27 16:00:00|3567.1|3518.6|3567.1|3526.6|3567.1|3526.6|3567.1|3518.6|0
1619539800000|2021-04-27 16:10:00||3514.1||3527.1||3527.1||3514.1|0
1619540100000|2021-04-27 16:15:00|3566.6|3514.1|3566.1|3522.1|3566.6|3528.1|3566.1|3514.1|0
1619541000000|2021-04-27 16:30:00|3567.1|3522.6|3565.1|3523.1|3567.1|3523.1|3565.1|3522.6|0
1619541900000|2021-04-27 16:45:00|3564.6|3515.6|3564.1|3524.1|3567.1|3524.1|3564.1|3515.6|0
1619542200000|2021-04-27 16:50:00|3563.6|3516.6|3563.6|3524.6|3563.6|3524.6|3563.6|3516.6|0
1619542500000|2021-04-27 16:55:00|3567.1|3525.1|3567.1|3518.1|3567.1|3525.1|3563.1|3517.6|0
1619542800000|2021-04-27 17:00:00||3514.1||3519.1||3519.1||3514.1|0
1619543400000|2021-04-27 17:10:00||3514.1||3519.6||3519.6||3514.1|0
1619544000000|2021-04-27 17:20:00|3566.6|3514.1|3566.6|3520.1|3566.6|3520.1|3566.6|3514.1|0
1619544600000|2021-04-27 17:30:00|3566.1|3514.1|3565.6|3521.1|3567.1|3521.1|3565.6|3514.1|0
1619545800000|2021-04-27 17:50:00|3567.1|3521.6|3565.1|3521.6|3567.1|3521.6|3565.1|3521.6|0
1619546100000|2021-04-27 17:55:00|3564.6|3514.1|3564.6|3522.1|3564.6|3522.1|3564.6|3514.1|0
1619546400000|2021-04-27 18:00:00|3564.1|3522.6|3562.6|3524.1|3567.1|3524.1|3562.6|3515.1|0
1619546700000|2021-04-27 18:05:00|3562.1|3516.6|3562.1|3524.6|3562.1|3524.6|3562.1|3516.6|0
1619547300000|2021-04-27 18:15:00|3567.1|3525.1|3560.6|3526.1|3567.1|3526.1|3560.6|3517.6|0
1619547600000|2021-04-27 18:20:00|3560.1|3518.6|3560.1|3521.1|3567.1|3526.6|3559.6|3514.1|0
1619548200000|2021-04-27 18:30:00|3567.1|3521.6|3566.6|3521.6|3567.1|3521.6|3566.6|3521.6|0
1619548800000|2021-04-27 18:40:00|3567.1|3522.1|3564.6|3523.6|3567.1|3523.6|3564.6|3514.1|0
1619549400000|2021-04-27 18:50:00|3567.1|3524.1|3563.6|3524.6|3567.1|3524.6|3563.6|3516.6|0
1619550600000|2021-04-27 19:10:00|3567.1|3525.1|3563.1|3525.1|3567.1|3525.1|3563.1|3525.1|0
1619551200000|2021-04-27 19:20:00|3567.1|3525.6|3562.6|3525.6|3567.1|3525.6|3562.6|3525.6|0
1619551500000|2021-04-27 19:25:00|3562.1|3514.1|3562.1|3526.1|3562.1|3526.1|3562.1|3514.1|0
1619552100000|2021-04-27 19:35:00|3561.6|3514.1|3567.1|3527.1|3567.1|3527.1|3561.6|3514.1|0
1619553300000|2021-04-27 19:55:00||3514.1||3521.1||3538.1||3514.1|0
1619589600000|2021-04-28 06:00:00|3573.1|3517.1|3567.6|3514.1|3573.1|3517.1|3567.6|3514.1|0
1619592900000|2021-04-28 06:55:00||3514.6||3525.1||3525.1||3514.1|0
1619593200000|2021-04-28 07:00:00|3567.1|3526.1|3542.6|3538.6|3567.6|3546.1|3542.6|3517.1|0
1619593500000|2021-04-28 07:05:00|3542.1|3538.1|3529.1|3524.6|3542.1|3538.1|3527.6|3523.6|0
1619593800000|2021-04-28 07:10:00|3529.6|3525.1|3528.1|3524.1|3532.1|3527.6|3527.6|3523.6|0
1619594100000|2021-04-28 07:15:00|3528.6|3524.6|3522.6|3518.1|3531.1|3527.1|3522.6|3518.1|0
1619594400000|2021-04-28 07:20:00|3522.1|3518.6|3522.1|3517.6|3522.6|3518.6|3517.6|3514.1|0
1619594700000|2021-04-28 07:25:00|3521.6|3517.1|3525.1|3520.6|3525.1|3521.1|3520.6|3516.1|0
1619595000000|2021-04-28 07:30:00|3524.6|3521.1|3528.1|3523.6|3528.6|3524.6|3524.6|3521.1|0
1619595300000|2021-04-28 07:35:00|3527.6|3524.1|3527.1|3523.6|3529.1|3525.6|3527.1|3523.1|0
1619595600000|2021-04-28 07:40:00|3527.6|3524.1|3526.6|3522.6|3528.1|3524.1|3526.1|3522.1|0
1619595900000|2021-04-28 07:45:00|3527.1|3523.1|3527.6|3524.1|3527.6|3524.1|3526.1|3522.6|0
1619596200000|2021-04-28 07:50:00|3528.1|3524.6|3532.1|3528.1|3532.1|3528.1|3527.6|3524.6|0
1619596500000|2021-04-28 07:55:00|3532.6|3528.6|3529.1|3525.1|3532.6|3528.6|3528.6|3525.1|4
1619596800000|2021-04-28 08:00:00|3529.6|3525.6|3529.1|3524.6|3531.1|3527.1|3528.1|3524.6|0
1619597100000|2021-04-28 08:05:00|3528.6|3524.1|3524.1|3520.6|3528.6|3524.1|3523.1|3519.1|0
1619597400000|2021-04-28 08:10:00|3524.6|3520.1|3522.1|3518.6|3524.6|3520.1|3521.6|3518.1|0
1619597700000|2021-04-28 08:15:00|3522.6|3519.1|3522.6|3518.6|3524.1|3520.1|3522.1|3518.1|0
1619598000000|2021-04-28 08:20:00|3523.1|3518.1|3521.1|3517.1|3523.1|3518.6|3519.1|3516.1|8
1619598300000|2021-04-28 08:25:00|3521.6|3516.6|3524.1|3520.6|3525.1|3521.1|3520.6|3516.6|0
1619598600000|2021-04-28 08:30:00|3524.6|3521.1|3528.6|3524.6|3528.6|3524.6|3524.1|3521.1|0
1619598900000|2021-04-28 08:35:00|3528.1|3524.1|3530.1|3526.6|3531.1|3527.1|3527.6|3524.1|2
1619599200000|2021-04-28 08:40:00|3530.6|3527.1|3530.1|3526.6|3530.6|3527.1|3529.6|3525.1|0
1619599500000|2021-04-28 08:45:00|3530.6|3527.1|3532.6|3528.6|3532.6|3529.1|3530.6|3527.1|0
1619599800000|2021-04-28 08:50:00|3532.1|3528.1|3533.6|3529.6|3533.6|3529.6|3531.6|3528.1|2
1619600100000|2021-04-28 08:55:00|3533.1|3529.1|3531.1|3527.6|3533.1|3529.1|3531.1|3527.6|0
1619600400000|2021-04-28 09:00:00|3531.6|3527.1|3532.1|3527.6|3532.1|3528.1|3531.6|3527.1|2
1619600700000|2021-04-28 09:05:00|3531.6|3527.1|3531.6|3527.1|3532.1|3527.6|3530.1|3526.1|0
1619601000000|2021-04-28 09:10:00|3531.1|3526.6|3531.1|3527.1|3531.6|3527.6|3530.6|3526.6|0
1619601300000|2021-04-28 09:15:00|3530.6|3526.6|3530.1|3526.1|3531.1|3527.6|3529.6|3525.6|0
1619601600000|2021-04-28 09:20:00|3529.6|3525.6|3529.1|3525.1|3529.6|3525.6|3528.6|3524.6|0
1619601900000|2021-04-28 09:25:00|3528.6|3524.6|3528.1|3524.1|3529.1|3525.6|3528.1|3524.1|2
1619602200000|2021-04-28 09:30:00|3527.6|3523.6|3525.1|3521.1|3527.6|3523.6|3525.1|3521.1|0
1619602500000|2021-04-28 09:35:00|3524.1|3520.6|3521.1|3517.1|3524.1|3520.6|3520.6|3517.1|0
1619602800000|2021-04-28 09:40:00|3521.6|3517.6|3522.6|3518.1|3523.6|3519.1|3521.6|3517.6|0
1619603100000|2021-04-28 09:45:00|3522.1|3518.6|3523.6|3519.6|3523.6|3520.1|3521.6|3518.6|0
1619603400000|2021-04-28 09:50:00|3523.1|3520.1|3523.6|3520.1|3524.1|3520.1|3522.6|3519.1|0
1619603700000|2021-04-28 09:55:00|3523.1|3519.6|3522.6|3518.6|3523.1|3519.6|3522.1|3518.6|0
1619604000000|2021-04-28 10:00:00|3522.1|3518.1|3521.1|3517.1|3522.1|3518.6|3520.6|3516.6|0
1619604300000|2021-04-28 10:05:00|3521.6|3517.6|3523.1|3519.6|3523.6|3519.6|3521.6|3517.6|2
1619604600000|2021-04-28 10:10:00|3523.6|3520.1|3523.6|3520.1|3524.6|3520.6|3523.6|3519.6|0
1619604900000|2021-04-28 10:15:00|3523.1|3519.6|3522.1|3518.1|3523.1|3519.6|3522.1|3518.1|0
1619605200000|2021-04-28 10:20:00|3522.6|3518.6|3524.6|3521.1|3525.1|3521.1|3522.1|3518.6|0
1619605500000|2021-04-28 10:25:00|3525.1|3520.6|3525.6|3521.6|3527.1|3523.1|3525.1|3520.6|0
1619605800000|2021-04-28 10:30:00|3525.1|3521.1|3525.6|3522.1|3526.6|3522.1|3524.6|3521.1|2
1619606100000|2021-04-28 10:35:00|3526.1|3521.6|3528.1|3524.1|3528.1|3524.1|3525.6|3521.6|0
1619606400000|2021-04-28 10:40:00|3528.6|3524.6|3530.6|3526.6|3530.6|3526.6|3528.6|3524.6|0
1619606700000|2021-04-28 10:45:00|3531.1|3527.1|3531.1|3527.1|3532.1|3528.1|3531.1|3526.6|0
1619607000000|2021-04-28 10:50:00|3531.6|3527.6|3533.1|3529.6|3533.1|3529.6|3531.6|3527.6|0
1619607300000|2021-04-28 10:55:00|3533.6|3529.1|3534.1|3530.6|3535.1|3531.1|3531.6|3528.1|0
1619607600000|2021-04-28 11:00:00|3534.6|3527.6|3533.6|3529.6|3538.6|3531.1|3533.1|3518.1|1
1619607900000|2021-04-28 11:05:00|3533.1|3529.1|3531.1|3527.6|3533.1|3529.1|3530.6|3527.1|0
1619608200000|2021-04-28 11:10:00|3531.6|3528.1|3532.1|3528.6|3533.1|3529.1|3531.6|3528.1|0
1619608500000|2021-04-28 11:15:00|3532.6|3529.1|3533.1|3529.1|3533.1|3529.1|3532.1|3528.6|1
1619608800000|2021-04-28 11:20:00|3532.6|3528.6|3530.1|3526.6|3533.1|3528.6|3530.1|3526.6|0
1619609100000|2021-04-28 11:25:00|3529.6|3526.1|3528.6|3524.6|3529.6|3526.1|3528.6|3524.6|0
1619609400000|2021-04-28 11:30:00|3529.1|3525.1|3529.1|3525.6|3529.6|3525.6|3527.6|3523.6|0
1619609700000|2021-04-28 11:35:00|3528.6|3525.1|3527.6|3523.6|3529.1|3525.6|3527.6|3523.6|0
1619610000000|2021-04-28 11:40:00|3527.1|3522.1|3525.1|3521.6|3527.1|3522.1|3524.6|3520.6|1
1619610300000|2021-04-28 11:45:00|3524.6|3521.1|3525.6|3521.1|3526.6|3522.6|3524.6|3520.6|0
1619610600000|2021-04-28 11:50:00|3524.6|3520.6|3524.1|3520.1|3524.6|3520.6|3523.6|3520.1|0
1619610900000|2021-04-28 11:55:00|3524.6|3520.6|3525|3521|3526.6|3522.6|3524.1|3520.6|27
1619611200000|2021-04-28 12:00:00|3524.5|3520.5|3519.1|3515.6|3525|3521|3517.6|3514.6|27
1619611500000|2021-04-28 12:05:00|3518.6|3515.1|3519.1|3515.1|3520.1|3515.6|3517.6|3514.6|32
1619611800000|2021-04-28 12:10:00|3518.6|3514.6|3516.6|3513.1|3519.1|3514.6|3516.6|3512.1|32
1619612100000|2021-04-28 12:15:00|3518.1|3513.6|3513.6|3511.1|3518.1|3514.1|3513.6|3511.1|42
1619612400000|2021-04-28 12:20:00|3513.1|3510.6|3510.1|3507.1|3513.1|3510.6|3510.1|3507.1|74
1619612700000|2021-04-28 12:25:00|3511.6|3507.6|3514.6|3507.1|3514.6|3507.6|3509.1|3506.6|22
1619613000000|2021-04-28 12:30:00||3507.6||3508.6||3508.6||3507.6|0
1619613300000|2021-04-28 12:35:00|3513.1|3508.1|3513.1|3509.1|3513.1|3509.1|3511.6|3507.6|0
1619613600000|2021-04-28 12:40:00|3513.6|3509.6|3514.1|3509.6|3514.1|3510.1|3513.1|3509.6|2
1619613900000|2021-04-28 12:45:00|3513.6|3510.1|3513.6|3509.6|3514.1|3510.1|3513.6|3509.1|5
1619614200000|2021-04-28 12:50:00|3513.1|3509.1|3515.1|3511.1|3515.1|3511.1|3513.1|3509.1|0
1619614500000|2021-04-28 12:55:00|3514.6|3510.6|3513.1|3509.1|3514.6|3510.6|3513.1|3508.6|0
1619614800000|2021-04-28 13:00:00|3513.6|3509.6|3511.6|3507.6|3514.6|3510.1|3511.6|3507.6|0
1619615100000|2021-04-28 13:05:00|3511.1|3507.1|3510.6|3506.6|3511.1|3507.1|3509.1|3505.1|0
1619615400000|2021-04-28 13:10:00|3511.1|3507.1|3509.1|3504.6|3511.6|3507.6|3508.6|3504.6|0
1619615700000|2021-04-28 13:15:00|3509.6|3505.1|3507.6|3503.6|3509.6|3505.1|3507.6|3503.6|1
1619616000000|2021-04-28 13:20:00|3508.1|3503.1|3509.6|3505.6|3509.6|3505.6|3508.1|3503.1|0
1619616300000|2021-04-28 13:25:00|3509.1|3505.1|3509.1|3505.1|3510.1|3506.1|3509.1|3505.1|0
1619616600000|2021-04-28 13:30:00|3509.6|3505.6|3505.1|3501.1|3510.1|3506.1|3504.1|3500.1|0
1619616900000|2021-04-28 13:35:00|3504.6|3500.6|3501.6|3497.1|3504.6|3500.6|3501.1|3497.1|0
1619617200000|2021-04-28 13:40:00|3501.1|3496.6|3505.1|3500.6|3506.6|3502.6|3500.6|3496.6|0
1619617500000|2021-04-28 13:45:00|3504.6|3500.1|3510.1|3505.6|3510.6|3507.1|3504.1|3500.1|0
1619617800000|2021-04-28 13:50:00|3510.6|3506.1|3516.6|3512.6|3516.6|3512.6|3510.6|3505.6|0
1619618100000|2021-04-28 13:55:00|3516.1|3512.1|3524.1|3520.1|3524.1|3520.1|3516.1|3512.1|5
1619618400000|2021-04-28 14:00:00|3523.6|3519.6|3520.6|3516.6|3523.6|3519.6|3520.1|3516.6|0
1619618700000|2021-04-28 14:05:00|3521.1|3517.1|3524.1|3520.1|3525.1|3521.1|3521.1|3516.6|0
1619619000000|2021-04-28 14:10:00|3523.6|3519.6|3519.1|3515.1|3523.6|3519.6|3519.1|3515.1|6
1619619300000|2021-04-28 14:15:00|3519.6|3515.6|3519.1|3515.1|3519.6|3515.6|3518.1|3514.1|0
1619619600000|2021-04-28 14:20:00|3519.6|3514.6|3517.6|3513.1|3519.6|3515.1|3517.6|3513.1|0
1619619900000|2021-04-28 14:25:00|3517.1|3512.6|3516.6|3512.6|3517.6|3513.6|3516.1|3512.1|0
1619620200000|2021-04-28 14:30:00|3516.1|3512.1|3512.6|3508.1|3516.1|3512.1|3512.6|3508.1|0
1619620500000|2021-04-28 14:35:00|3512.1|3507.6|3510.6|3506.6|3512.1|3507.6|3510.6|3506.1|0
1619620800000|2021-04-28 14:40:00|3510.1|3506.1|3510.6|3506.1|3511.1|3506.6|3509.6|3505.6|0
1619621100000|2021-04-28 14:45:00|3511.1|3506.6|3512.1|3508.1|3512.6|3508.1|3511.1|3506.6|0
1619621400000|2021-04-28 14:50:00|3511.6|3507.6|3511.1|3507.1|3512.1|3508.6|3510.6|3506.6|3
1619621700000|2021-04-28 14:55:00|3511.6|3507.6|3511.1|3506.6|3512.6|3508.6|3511.1|3506.6|0
1619622000000|2021-04-28 15:00:00|3510.6|3506.1|3508.6|3504.6|3510.6|3506.1|3508.6|3504.6|0
1619622300000|2021-04-28 15:05:00|3508.1|3504.1|3508.6|3504.6|3509.1|3505.1|3507.6|3503.1|0
1619622600000|2021-04-28 15:10:00|3508.1|3504.1|3509.6|3505.1|3509.6|3505.1|3507.6|3503.6|1
1619622900000|2021-04-28 15:15:00|3509.1|3504.6|3508.6|3505.6|3509.6|3505.6|3508.6|3504.6|0
1619623200000|2021-04-28 15:20:00|3510.1|3506.1|3509.1|3505.1|3510.1|3506.1|3509.1|3504.6|2
1619623500000|2021-04-28 15:25:00|3508.6|3504.6|3516.1|3502.1|3530.6|3504.6|3506.6|3502.1|1
1619623800000|2021-04-28 15:30:00|3516.6|3502.6|3510.6|3501.6|3519.6|3503.1|3509.1|3494.6|0
1619624100000|2021-04-28 15:35:00|3511.1|3502.1|3518.1|3493.1|3525.1|3502.1|3511.1|3490.6|0
1619624400000|2021-04-28 15:40:00|3524.6|3485.1|3523.1|3506.6|3551.1|3506.6|3523.1|3485.1|0
1619624700000|2021-04-28 15:45:00||3489.6||3489.6||3489.6||3489.6|0
1619625000000|2021-04-28 15:50:00||3487.1||3487.1||3487.1||3487.1|0
1619626200000|2021-04-28 16:10:00|3530.6|3487.6|3529.6|3487.6|3530.6|3487.6|3529.6|3487.6|0
1619626500000|2021-04-28 16:15:00|3529.1|3468.6|3529.1|3488.1|3529.1|3488.1|3529.1|3468.6|0
1619627100000|2021-04-28 16:25:00|3528.6|3480.6|3528.6|3488.6|3528.6|3488.6|3528.6|3480.6|0
1619628000000|2021-04-28 16:40:00|3528.1|3481.1|3528.1|3489.1|3528.1|3489.1|3528.1|3481.1|0
1619629500000|2021-04-28 17:05:00|3527.6|3481.6|3527.6|3489.6|3527.6|3489.6|3527.6|3481.6|0
1619630400000|2021-04-28 17:20:00|3535.1|3490.1|3527.1|3490.1|3535.1|3490.1|3527.1|3490.1|0
1619631300000|2021-04-28 17:35:00|3534.6|3490.6|3526.6|3490.6|3534.6|3490.6|3526.6|3490.6|0
1619632500000|2021-04-28 17:55:00|3551.1|3468.6|3548.1|3468.6|3551.1|3468.6|3548.1|3468.6|0
1619632800000|2021-04-28 18:00:00|3547.6||3551.1||3551.1||3547.1||0
1619633100000|2021-04-28 18:05:00|3550.6||3550.6||3550.6||3550.6||0
1619634000000|2021-04-28 18:20:00|3551.1||3550.1||3551.1||3550.1||0
1619634600000|2021-04-28 18:30:00|3551.1|3469.1|3549.6|3469.1|3551.1|3469.1|3549.6|3469.1|0
1619634900000|2021-04-28 18:35:00|3551.1|3469.6|3548.6|3470.1|3551.1|3470.1|3548.6|3468.6|0
1619635200000|2021-04-28 18:40:00|3548.1|3468.6|3548.1|3470.6|3548.1|3470.6|3548.1|3468.6|0
1619635500000|2021-04-28 18:45:00|3547.6|3468.6|3547.6|3471.1|3547.6|3471.1|3547.6|3468.6|0
1619636400000|2021-04-28 19:00:00|3547.1|3468.6|3546.1|3472.6|3551.1|3472.6|3546.1|3468.6|0
1619636700000|2021-04-28 19:05:00|3551.1|3473.1|3545.1|3473.6|3551.1|3473.6|3545.1|3473.1|0
1619637600000|2021-04-28 19:20:00|3551.1|3474.1|3544.6|3474.1|3551.1|3474.1|3544.6|3474.1|0
1619638200000|2021-04-28 19:30:00|3544.1|3468.6|3543.6|3475.1|3544.1|3475.1|3543.6|3468.6|0
1619638800000|2021-04-28 19:40:00|3542.6|3468.6|3542.6|3475.6|3542.6|3475.6|3542.6|3468.6|0
1619639700000|2021-04-28 19:55:00|3542.1|3468.6|3541.6|3476.6|3549.6|3476.6|3541.6|3468.6|0
1619676000000|2021-04-29 06:00:00|3540.1|3484.1|3539.6|3484.6|3540.1|3485.1|3539.1|3484.1|0
1619679300000|2021-04-29 06:55:00|3539.1|3485.1|3541.6|3485.1|3541.6|3494.6|3524.6|3484.6|0
1619679600000|2021-04-29 07:00:00|3539.1|3491.1|3519.1|3514.6|3546.6|3515.6|3518.1|3491.1|0
1619679900000|2021-04-29 07:05:00|3518.6|3514.1|3518.1|3514.1|3526.6|3518.6|3516.6|3507.1|0
1619680200000|2021-04-29 07:10:00|3518.6|3513.6|3513.1|3509.1|3521.1|3515.1|3512.6|3506.1|0
1619680500000|2021-04-29 07:15:00|3513.6|3509.6|3517.6|3514.1|3518.6|3515.1|3512.6|3508.6|0
1619680800000|2021-04-29 07:20:00|3517.1|3513.6|3525.1|3516.1|3525.1|3516.6|3516.6|3511.6|0
1619681100000|2021-04-29 07:25:00|3525.6|3516.6|3519.6|3515.6|3525.6|3519.1|3518.6|3514.6|0
1619681400000|2021-04-29 07:30:00|3519.1|3515.1|3519.6|3515.6|3519.6|3515.6|3516.1|3512.1|0
1619681700000|2021-04-29 07:35:00|3520.1|3515.1|3519.6|3515.6|3525.1|3521.1|3519.1|3515.1|0
1619682000000|2021-04-29 07:40:00|3519.1|3515.1|3517.1|3513.1|3519.1|3515.1|3515.1|3511.6|1
1619682300000|2021-04-29 07:45:00|3517.6|3513.6|3526.6|3517.6|3526.6|3517.6|3517.1|3512.6|0
1619682600000|2021-04-29 07:50:00|3527.1|3517.1|3532.6|3524.6|3533.1|3524.6|3526.1|3517.1|0
1619682900000|2021-04-29 07:55:00||3525.1||3527.6||3527.6||3524.1|0
1619683200000|2021-04-29 08:00:00|3533.1|3527.1|3539.6|3530.6|3540.6|3531.6|3533.1|3527.1|0
1619683500000|2021-04-29 08:05:00|3539.1|3530.1|3530.1|3526.6|3539.1|3531.1|3529.1|3525.1|0
1619683800000|2021-04-29 08:10:00|3530.6|3526.1|3535.6|3531.6|3535.6|3531.6|3530.1|3526.1|4
1619684100000|2021-04-29 08:15:00|3536.1|3532.6|3536.6|3532.6|3538.6|3535.1|3536.1|3532.6|0
1619684400000|2021-04-29 08:20:00|3537.1|3532.1|3534.6|3531.1|3537.1|3533.6|3534.6|3530.6|0
1619684700000|2021-04-29 08:25:00|3534.1|3530.6|3528.1|3524.6|3534.1|3530.6|3528.1|3524.6|0
1619685000000|2021-04-29 08:30:00|3527.6|3524.1|3529.1|3525.6|3529.6|3525.6|3526.6|3522.6|0
1619685300000|2021-04-29 08:35:00|3528.6|3525.1|3531.6|3527.1|3531.6|3527.6|3528.1|3524.1|0
1619685600000|2021-04-29 08:40:00|3531.1|3527.6|3533.1|3529.1|3534.6|3531.1|3531.1|3527.1|0
1619685900000|2021-04-29 08:45:00|3532.6|3528.6|3529.6|3526.1|3533.6|3530.1|3529.6|3525.6|0
1619686200000|2021-04-29 08:50:00|3529.1|3525.6|3528.1|3524.1|3529.6|3525.6|3527.6|3524.1|0
1619686500000|2021-04-29 08:55:00|3528.6|3524.6|3531.1|3527.1|3531.6|3527.1|3528.1|3524.1|0
1619686800000|2021-04-29 09:00:00|3530.6|3526.6|3528.6|3525.1|3530.6|3526.6|3528.6|3525.1|0
1619687100000|2021-04-29 09:05:00|3529.1|3524.6|3527.6|3524.1|3529.1|3524.6|3526.1|3522.1|3
1619687400000|2021-04-29 09:10:00|3527.1|3523.6|3526.1|3521.6|3527.1|3524.1|3525.1|3520.6|0
1619687700000|2021-04-29 09:15:00|3525.6|3522.1|3522.1|3518.1|3526.1|3522.6|3522.1|3518.1|0
1619688000000|2021-04-29 09:20:00|3521.6|3517.6|3521.6|3518.1|3521.6|3518.1|3519.6|3515.6|0
1619688300000|2021-04-29 09:25:00|3522.1|3517.6|3522.6|3519.1|3524.1|3520.1|3522.1|3517.6|0
1619688600000|2021-04-29 09:30:00|3522.1|3518.6|3522.1|3518.1|3523.1|3519.1|3521.6|3517.6|0
1619688900000|2021-04-29 09:35:00|3521.6|3517.6|3521.6|3517.6|3522.6|3519.1|3520.6|3516.6|0
1619689200000|2021-04-29 09:40:00|3522.1|3517.1|3523.6|3519.6|3524.1|3520.1|3522.1|3517.1|0
1619689500000|2021-04-29 09:45:00|3524.1|3520.1|3525.6|3521.1|3525.6|3521.1|3524.1|3520.1|0
1619689800000|2021-04-29 09:50:00|3526.1|3521.6|3526.6|3522.6|3527.1|3523.1|3526.1|3521.6|0
1619690100000|2021-04-29 09:55:00|3526.1|3522.1|3524.1|3520.1|3526.1|3522.1|3522.1|3517.6|0
1619690400000|2021-04-29 10:00:00|3523.6|3519.6|3523.6|3520.1|3525.1|3521.6|3523.6|3519.6|0
1619690700000|2021-04-29 10:05:00|3523.1|3519.6|3525.1|3521.1|3525.1|3521.1|3522.6|3518.6|0
1619691000000|2021-04-29 10:10:00|3524.6|3520.6|3524.6|3520.6|3525.6|3522.1|3524.6|3520.1|0
1619691300000|2021-04-29 10:15:00|3524.1|3520.1|3526.6|3522.1|3526.6|3522.1|3524.1|3519.6|0
1619691600000|2021-04-29 10:20:00|3526.1|3522.6|3525.6|3522.1|3526.1|3522.6|3524.6|3520.6|0
1619691900000|2021-04-29 10:25:00|3525.1|3521.6|3528.1|3524.6|3528.1|3524.6|3524.6|3520.6|0
1619692200000|2021-04-29 10:30:00|3528.6|3525.1|3528.1|3524.1|3529.1|3525.6|3527.6|3523.6|0
1619692500000|2021-04-29 10:35:00|3528.6|3524.6|3532.1|3528.1|3532.1|3528.1|3528.6|3524.6|0
1619692800000|2021-04-29 10:40:00|3531.6|3527.6|3533.1|3528.6|3533.1|3528.6|3531.1|3527.6|0
1619693100000|2021-04-29 10:45:00|3533.6|3529.1|3536.6|3533.1|3536.6|3533.1|3533.6|3529.1|2
1619693400000|2021-04-29 10:50:00|3536.1|3532.6|3536.6|3533.1|3537.1|3533.6|3535.6|3532.1|0
1619693700000|2021-04-29 10:55:00|3537.1|3532.6|3534.1|3530.1|3537.1|3533.1|3534.1|3530.1|0
1619694000000|2021-04-29 11:00:00|3542.6|3529.6|3532.1|3528.6|3542.6|3530.1|3532.1|3518.1|0
1619694300000|2021-04-29 11:05:00|3532.6|3528.1|3531.6|3527.6|3533.6|3530.1|3531.6|3527.6|0
1619694600000|2021-04-29 11:10:00|3531.1|3527.1|3530.6|3526.6|3531.1|3527.1|3529.6|3525.6|0
1619694900000|2021-04-29 11:15:00|3530.1|3526.1|3529.6|3525.6|3530.1|3526.1|3529.6|3525.6|0
1619695200000|2021-04-29 11:20:00|3529.1|3525.1|3527.6|3523.6|3529.1|3525.1|3527.6|3523.6|0
1619695500000|2021-04-29 11:25:00|3527.1|3523.1|3524.6|3521.1|3527.1|3523.1|3524.1|3520.6|0
1619695800000|2021-04-29 11:30:00|3525.1|3520.6|3527.1|3523.1|3527.1|3523.1|3525.1|3520.6|0
1619696100000|2021-04-29 11:35:00|3526.6|3523.6|3529.1|3525.1|3529.6|3525.1|3526.6|3523.6|0
1619696400000|2021-04-29 11:40:00|3528.6|3524.6|3526.6|3522.6|3528.6|3524.6|3526.6|3522.6|0
1619696700000|2021-04-29 11:45:00|3527.1|3523.1|3527.1|3523.6|3527.6|3523.6|3526.1|3522.6|0
1619697000000|2021-04-29 11:50:00|3526.6|3523.1|3525.1|3521.1|3526.6|3523.6|3525.1|3520.6|0
1619697300000|2021-04-29 11:55:00|3524.6|3520.6|3524.1|3520.6|3524.6|3520.6|3523.6|3519.6|0
1619697600000|2021-04-29 12:00:00|3523.6|3520.1|3523.6|3520.1|3523.6|3520.1|3523.1|3519.6|0
1619697900000|2021-04-29 12:05:00|3524.1|3519.6|3524.6|3521.1|3525.1|3521.6|3523.6|3519.6|0
1619698200000|2021-04-29 12:10:00|3525.1|3520.6|3524.6|3521.1|3525.1|3521.6|3524.1|3520.1|0
1619698500000|2021-04-29 12:15:00|3525.1|3520.6|3524.6|3520.6|3525.1|3520.6|3524.6|3520.6|0
1619698800000|2021-04-29 12:20:00|3524.1|3520.1|3525.1|3521.1|3525.1|3521.1|3524.1|3520.1|0
1619699100000|2021-04-29 12:25:00|3525.6|3521.6|3529.6|3519.6|3530.1|3523.1|3525.6|3519.1|0
1619699400000|2021-04-29 12:30:00||3520.1||3521.1||3522.6||3520.1|0
1619699700000|2021-04-29 12:35:00||3521.6||3522.1||3522.1||3519.6|0
1619700000000|2021-04-29 12:40:00||3521.6||3522.1||3522.6||3520.6|0
1619700300000|2021-04-29 12:45:00||3522.6||3523.1||3523.6||3522.6|0
1619700600000|2021-04-29 12:50:00||3522.6||3522.1||3522.6||3521.1|0
1619700900000|2021-04-29 12:55:00||3521.6||3521.1||3521.6||3520.1|0
1619701200000|2021-04-29 13:00:00|3528.1|3520.6|3523.6|3519.6|3528.1|3521.1|3523.1|3519.6|0
1619701500000|2021-04-29 13:05:00|3523.1|3519.1|3522.1|3517.6|3523.1|3519.1|3519.6|3515.6|0
1619701800000|2021-04-29 13:10:00|3521.6|3517.1|3517.1|3513.1|3521.6|3517.1|3517.1|3513.1|0
1619702100000|2021-04-29 13:15:00|3517.6|3513.6|3518.1|3514.1|3518.6|3514.6|3516.6|3512.6|0
1619702400000|2021-04-29 13:20:00|3517.6|3513.6|3516.6|3512.6|3517.6|3513.6|3516.6|3512.6|2
1619702700000|2021-04-29 13:25:00|3516.1|3512.1|3515.6|3512.1|3516.6|3512.1|3512.1|3508.1|0
1619703000000|2021-04-29 13:30:00|3516.1|3511.6|3500.6|3497.1|3516.1|3511.6|3500.6|3497.1|7
1619703300000|2021-04-29 13:35:00|3500.1|3496.6|3502.1|3498.1|3506.6|3502.6|3499.1|3495.6|0
1619703600000|2021-04-29 13:40:00|3502.6|3498.6|3503.1|3498.6|3503.6|3500.1|3501.1|3497.6|5
1619703900000|2021-04-29 13:45:00|3503.6|3499.1|3501.1|3497.1|3503.6|3499.6|3500.1|3496.6|0
1619704200000|2021-04-29 13:50:00|3500.6|3496.6|3493.6|3489.6|3503.1|3496.6|3492.1|3485.6|10
1619704500000|2021-04-29 13:55:00|3493.1|3489.1|3491.1|3485.1|3493.6|3489.6|3490.1|3484.6|0
1619704800000|2021-04-29 14:00:00|3490.6|3484.6|3489.6|3485.6|3491.1|3487.1|3487.6|3483.6|6
1619705100000|2021-04-29 14:05:00|3489.1|3485.1|3489.1|3485.1|3492.6|3488.6|3488.6|3484.6|0
1619705400000|2021-04-29 14:10:00|3488.6|3484.6|3481.6|3477.6|3488.6|3484.6|3480.6|3476.6|0
1619705700000|2021-04-29 14:15:00|3481.1|3477.1|3478.6|3474.1|3481.1|3477.6|3476.6|3472.6|5
1619706000000|2021-04-29 14:20:00|3478.1|3474.6|3480.6|3476.6|3482.6|3478.6|3477.6|3473.1|92
1619706300000|2021-04-29 14:25:00|3480.1|3476.1|3479.6|3475.1|3481.1|3476.6|3478.6|3474.1|24
1619706600000|2021-04-29 14:30:00|3479.1|3475.6|3483.1|3479.1|3483.6|3480.1|3479.1|3474.6|22
1619706900000|2021-04-29 14:35:00|3483.6|3479.6|3478.6|3474.6|3483.6|3479.6|3478.1|3474.1|0
1619707200000|2021-04-29 14:40:00|3478.1|3474.1|3481.1|3477.1|3481.1|3477.1|3478.1|3474.1|0
1619707500000|2021-04-29 14:45:00|3481.6|3477.6|3475.6|3471.6|3482.6|3478.6|3475.1|3471.1|0
1619707800000|2021-04-29 14:50:00|3475.1|3471.1|3478.6|3474.6|3479.1|3475.6|3474.1|3470.6|0
1619708100000|2021-04-29 14:55:00|3478.1|3474.1|3479.1|3475.1|3480.1|3476.1|3477.6|3474.1|0
1619708400000|2021-04-29 15:00:00|3478.6|3475.6|3481.6|3477.6|3481.6|3478.1|3478.6|3474.6|0
1619708700000|2021-04-29 15:05:00|3482.1|3478.1|3483.1|3479.1|3485.1|3481.6|3482.1|3478.1|0
1619709000000|2021-04-29 15:10:00|3483.6|3479.6|3486.6|3482.6|3487.1|3483.1|3482.6|3479.1|5
1619709300000|2021-04-29 15:15:00|3486.1|3483.1|3484.1|3480.6|3486.1|3483.1|3483.1|3478.6|5
1619709600000|2021-04-29 15:20:00|3484.6|3481.1|3484.1|3480.1|3485.1|3481.6|3484.1|3479.6|4
1619709900000|2021-04-29 15:25:00|3483.6|3479.6|3494.6|3468.1|3508.6|3481.6|3483.1|3465.1|1
1619710200000|2021-04-29 15:30:00|3494.1|3470.1|3488.1|3473.6|3494.1|3479.6|3484.6|3469.6|2
1619710500000|2021-04-29 15:35:00|3492.6|3474.1|3495.1|3470.1|3501.1|3478.6|3488.1|3467.6|0
1619710800000|2021-04-29 15:40:00|3495.6|3468.1|3506.6|3466.6|3511.1|3468.1|3495.6|3445.1|0
1619711100000|2021-04-29 15:45:00|3511.1|3467.1|3506.1|3467.1|3511.1|3467.1|3506.1|3467.1|0
1619711700000|2021-04-29 15:55:00|3505.6|3459.6|3505.6|3467.6|3505.6|3467.6|3505.6|3459.6|0
1619712000000|2021-04-29 16:00:00|3511.1|3460.1|3505.1|3461.1|3511.1|3461.1|3505.1|3460.1|0
1619712300000|2021-04-29 16:05:00||3453.6||3454.6||3454.6||3446.6|0
1619712600000|2021-04-29 16:10:00||3445.1||3455.6||3455.6||3445.1|0
1619713200000|2021-04-29 16:20:00||3448.1||3457.6||3457.6||3445.1|0
1619714700000|2021-04-29 16:45:00||3449.6||3458.1||3458.1||3449.6|0
1619715300000|2021-04-29 16:55:00||3450.6||3458.6||3458.6||3450.6|0
1619716200000|2021-04-29 17:10:00||3445.1||3459.1||3459.1||3445.1|0
1619716800000|2021-04-29 17:20:00||3445.1||3460.1||3460.1||3445.1|0
1619717100000|2021-04-29 17:25:00||3452.6||3460.6||3460.6||3452.6|0
1619717400000|2021-04-29 17:30:00||3453.1||3461.1||3461.1||3453.1|0
1619717700000|2021-04-29 17:35:00||3453.6||3462.1||3462.1||3453.6|0
1619718300000|2021-04-29 17:45:00||3445.1||3463.1||3463.1||3445.1|0
1619718900000|2021-04-29 17:55:00||3455.6||3463.6||3463.6||3455.6|0
1619719200000|2021-04-29 18:00:00||3456.1||3464.6||3464.6||3445.1|0
1619719800000|2021-04-29 18:10:00||3457.1||3465.6||3465.6||3457.1|0
1619720100000|2021-04-29 18:15:00||3445.1||3466.1||3466.1||3445.1|0
1619721300000|2021-04-29 18:35:00||3445.1||3466.6||3466.6||3445.1|0
1619721900000|2021-04-29 18:45:00||3445.1||3467.1||3467.1||3445.1|0
1619722500000|2021-04-29 18:55:00||3459.6||3467.6||3467.6||3459.6|0
1619723700000|2021-04-29 19:15:00||3460.1||3468.1||3468.1||3460.1|0
1619724000000|2021-04-29 19:20:00||3445.1||3468.6||3468.6||3445.1|0
1619724900000|2021-04-29 19:35:00||3445.1||3470.1||3470.1||3445.1|0
1619725800000|2021-04-29 19:50:00||3462.6||3470.6||3470.6||3462.6|0
1619726100000|2021-04-29 19:55:00||3463.1||3471.1||3471.1||3463.1|0
1619762400000|2021-04-30 06:00:00|3505.6|3451.1|3525.1|3434.6|3525.1|3453.6|3505.6|3434.6|0
1619764800000|2021-04-30 06:40:00||3435.6||3435.6||3435.6||3435.6|0
1619765700000|2021-04-30 06:55:00|3524.6|3443.6|3522.1|3463.6|3525.1|3463.6|3518.1|3435.6|0
1619766000000|2021-04-30 07:00:00|3521.6|3464.1|3504.1|3487.1|3525.1|3497.6|3503.6|3464.1|0
1619766300000|2021-04-30 07:05:00|3503.6|3487.6|3497.6|3494.1|3522.6|3497.1|3493.1|3470.1|0
1619766600000|2021-04-30 07:10:00|3498.1|3493.6|3492.6|3488.6|3499.1|3495.1|3491.1|3487.1|0
1619766900000|2021-04-30 07:15:00|3493.1|3489.6|3494.1|3490.6|3494.6|3491.1|3492.1|3488.1|0
1619767200000|2021-04-30 07:20:00|3494.6|3491.1|3499.1|3495.1|3499.1|3495.1|3494.6|3491.1|0
1619767500000|2021-04-30 07:25:00|3499.6|3495.6|3494.6|3490.1|3501.6|3497.1|3494.6|3490.1|4
1619767800000|2021-04-30 07:30:00|3494.1|3490.6|3497.1|3493.1|3497.6|3493.6|3494.1|3490.1|4
1619768100000|2021-04-30 07:35:00|3496.6|3493.6|3496.6|3493.1|3498.1|3494.1|3495.6|3491.6|0
1619768400000|2021-04-30 07:40:00|3497.1|3494.1|3494.1|3490.6|3498.1|3494.6|3494.1|3490.6|2
1619768700000|2021-04-30 07:45:00|3494.6|3491.1|3496.6|3492.1|3496.6|3492.1|3494.1|3490.1|4
1619769000000|2021-04-30 07:50:00|3497.1|3492.6|3496.1|3492.1|3497.1|3493.1|3494.6|3490.6|0
1619769300000|2021-04-30 07:55:00|3495.6|3491.6|3496.6|3492.6|3496.6|3492.6|3495.6|3491.6|0
1619769600000|2021-04-30 08:00:00|3497.1|3493.1|3497.6|3494.1|3498.1|3494.6|3497.1|3493.1|0
1619769900000|2021-04-30 08:05:00|3498.1|3494.6|3499.6|3495.1|3499.6|3495.1|3497.6|3494.6|2
1619770200000|2021-04-30 08:10:00|3500.1|3495.6|3500.1|3496.1|3502.6|3499.1|3499.6|3495.6|0
1619770500000|2021-04-30 08:15:00|3499.6|3495.6|3499.6|3495.6|3500.6|3497.1|3499.1|3495.1|0
1619770800000|2021-04-30 08:20:00|3499.1|3495.1|3499.6|3495.6|3499.6|3495.6|3498.1|3494.6|0
1619771100000|2021-04-30 08:25:00|3500.1|3496.1|3498.1|3494.1|3500.6|3496.6|3497.6|3494.1|0
1619771400000|2021-04-30 08:30:00|3498.6|3493.6|3497.1|3493.1|3498.6|3494.1|3496.6|3493.1|0
1619771700000|2021-04-30 08:35:00|3496.6|3492.6|3494.6|3491.1|3496.6|3493.1|3494.6|3491.1|0
1619772000000|2021-04-30 08:40:00|3494.1|3490.6|3494.1|3490.1|3494.1|3490.6|3493.6|3489.6|0
1619772300000|2021-04-30 08:45:00|3494.6|3490.6|3495.6|3491.6|3496.6|3492.1|3494.6|3490.6|0
1619772600000|2021-04-30 08:50:00|3495.1||3495.6||3495.6||3495.1||0
1619772900000|2021-04-30 08:55:00|3496.1|3492.1|3495.1|3491.1|3496.6|3492.6|3494.6|3490.6|0
1619773200000|2021-04-30 09:00:00|3495.6|3491.6|3497.6|3493.1|3497.6|3493.1|3495.6|3491.6|0
1619773500000|2021-04-30 09:05:00|3497.1|3493.6|3497.1|3493.1|3499.6|3495.1|3497.1|3493.1|2
1619773800000|2021-04-30 09:10:00|3496.6|3492.6|3495.1|3491.1|3496.6|3492.6|3495.1|3491.1|0
1619774100000|2021-04-30 09:15:00|3495.6|3491.6|3496.1|3492.6|3496.6|3492.6|3495.6|3491.6|0
1619774400000|2021-04-30 09:20:00|3496.6|3492.1|3495.1|3491.1|3497.1|3492.6|3494.6|3491.1|0
1619774700000|2021-04-30 09:25:00|3494.6|3490.6|3492.1|3488.1|3494.6|3490.6|3492.1|3488.1|0
1619775000000|2021-04-30 09:30:00|3491.6|3488.6|3491.6|3488.1|3493.1|3489.1|3491.6|3487.6|0
1619775300000|2021-04-30 09:35:00|3492.1|3487.6|3491.6|3488.1|3492.6|3489.1|3491.6|3487.6|0
1619775600000|2021-04-30 09:40:00|3491.1|3487.6|3491.6|3487.1|3491.6|3487.6|3489.1|3485.1|3
1619775900000|2021-04-30 09:45:00|3492.1|3487.6|3495.6|3491.6|3495.6|3491.6|3491.1|3487.1|0
1619776200000|2021-04-30 09:50:00|3496.1|3491.1|3493.6|3489.6|3496.1|3491.6|3493.1|3489.1|0
1619776500000|2021-04-30 09:55:00|3494.1|3490.1|3493.1|3489.1|3494.1|3490.6|3493.1|3489.1|0
1619776800000|2021-04-30 10:00:00|3492.6|3488.6|3495.6|3492.1|3496.1|3492.6|3492.1|3488.6|0
1619777100000|2021-04-30 10:05:00|3495.1|3491.6|3494.1|3490.1|3495.1|3492.1|3494.1|3490.1|0
1619777400000|2021-04-30 10:10:00|3493.6|3489.6|3493.1|3489.6|3493.6|3490.1|3492.6|3488.6|0
1619777700000|2021-04-30 10:15:00|3492.6|3489.1|3491.1|3487.6|3492.6|3489.1|3491.1|3487.1|0
1619778000000|2021-04-30 10:20:00|3490.6|3487.1|3489.6|3485.6|3491.1|3487.6|3489.1|3485.1|2
1619778300000|2021-04-30 10:25:00|3489.1|3486.1|3490.6|3486.6|3490.6|3486.6|3489.1|3486.1|1
1619778600000|2021-04-30 10:30:00|3491.1|3487.6|3492.1|3488.6|3492.1|3488.6|3491.1|3487.6|0
1619778900000|2021-04-30 10:35:00|3492.6|3488.1|3490.1|3485.6|3492.6|3488.1|3489.1|3485.1|0
1619779200000|2021-04-30 10:40:00|3490.6|3486.1|3490.1|3486.1|3490.6|3488.1|3489.1|3485.1|11
1619779500000|2021-04-30 10:45:00|3490.6|3486.6|3488.6|3485.1|3490.6|3487.1|3488.6|3484.6|0
1619779800000|2021-04-30 10:50:00|3488.1|3484.6|3485.1|3481.1|3488.1|3484.6|3483.6|3479.6|0
1619780100000|2021-04-30 10:55:00|3485.6|3480.6|3490.6|3486.6|3491.1|3487.6|3485.6|3480.6|1
1619780400000|2021-04-30 11:00:00|3525.1|3486.1|3488.6|3484.1|3525.1|3486.1|3487.6|3435.6|0
1619780700000|2021-04-30 11:05:00|3488.1|3483.6|3487.1|3483.6|3488.6|3484.1|3487.1|3483.1|0
1619781000000|2021-04-30 11:10:00|3486.6|3483.1|3487.6|3483.6|3487.6|3483.6|3486.6|3482.6|0
1619781300000|2021-04-30 11:15:00|3488.1|3484.1|3488.1|3484.1|3489.1|3485.6|3487.6|3483.6|0
1619781600000|2021-04-30 11:20:00|3488.6|3484.6|3488.6|3485.1|3489.1|3485.6|3488.6|3484.6|0
1619781900000|2021-04-30 11:25:00|3489.1|3484.6|3489.6|3485.6|3489.6|3485.6|3488.6|3484.1|0
1619782200000|2021-04-30 11:30:00|3490.1|3486.1|3491.1|3487.1|3491.1|3487.1|3490.1|3485.6|0
1619782500000|2021-04-30 11:35:00|3491.6|3487.6|3491.6|3488.1|3492.6|3488.6|3491.6|3487.6|0
1619782800000|2021-04-30 11:40:00|3492.1|3487.6|3493.6|3490.1|3494.1|3490.1|3492.1|3487.6|0
1619783100000|2021-04-30 11:45:00|3494.1|3490.6|3495.1|3491.6|3495.1|3491.6|3494.1|3490.1|0
1619783400000|2021-04-30 11:50:00|3495.6|3491.1|3496.1|3492.1|3496.1|3492.1|3495.6|3491.1|0
1619783700000|2021-04-30 11:55:00|3496.6|3492.6|3496.6|3492.6|3496.6|3492.6|3496.1|3492.1|0
1619784000000|2021-04-30 12:00:00|3497.1|3493.1|3497.1|3493.1|3497.6|3493.6|3497.1|3493.1|0
1619784300000|2021-04-30 12:05:00|3496.6|3492.6|3496.1|3492.6|3498.1|3494.6|3496.1|3492.6|0
1619784600000|2021-04-30 12:10:00|3496.6|3492.1|3496.1|3492.1|3497.1|3493.6|3496.1|3492.1|0
1619784900000|2021-04-30 12:15:00|3496.6|3492.6|3494.6|3490.6|3496.6|3493.1|3494.6|3490.6|0
1619785200000|2021-04-30 12:20:00|3495.1|3491.1|3495.1|3491.1|3495.1|3491.1|3494.1|3490.1|8
1619785500000|2021-04-30 12:25:00|3494.6|3490.6|3499.6|3489.6|3500.1|3492.6|3494.6|3489.1|0
1619785800000|2021-04-30 12:30:00|3500.1|3490.1|3500.1|3492.1|3500.1|3493.1|3500.1|3490.1|0
1619786100000|2021-04-30 12:35:00||3492.6||3491.6||3492.6||3491.6|0
1619786400000|2021-04-30 12:40:00|3499.6|3491.1|3495.1|3491.1|3499.6|3491.1|3494.6|3490.6|0
1619786700000|2021-04-30 12:45:00|3494.6|3490.6|3495.1|3491.1|3496.1|3492.1|3494.6|3490.6|0
1619787000000|2021-04-30 12:50:00|3495.6|3492.1|3496.6|3493.1|3496.6|3493.1|3495.6|3491.6|0
1619787300000|2021-04-30 12:55:00|3497.1|3493.6|3496.6|3492.6|3497.6|3493.6|3496.1|3492.1|0
1619787600000|2021-04-30 13:00:00|3497.1|3492.1|3497.6|3493.6|3497.6|3493.6|3496.6|3492.1|0
1619787900000|2021-04-30 13:05:00|3497.1|3493.1|3497.1|3493.1|3497.1|3493.6|3495.6|3491.6|0
1619788200000|2021-04-30 13:10:00|3496.6|3493.6|3497.6|3494.1|3498.1|3494.1|3496.6|3493.6|0
1619788500000|2021-04-30 13:15:00|3498.1|3494.6|3500.6|3497.1|3501.1|3497.1|3498.1|3494.6|0
1619788800000|2021-04-30 13:20:00|3501.1|3497.6|3503.6|3500.1|3504.6|3500.1|3501.1|3497.6|0
1619789100000|2021-04-30 13:25:00|3503.1|3499.6|3501.1|3497.1|3503.1|3500.1|3501.1|3497.1|0
1619789400000|2021-04-30 13:30:00|3500.6|3496.6|3505.1|3501.1|3505.1|3501.6|3500.6|3496.6|0
1619789700000|2021-04-30 13:35:00|3505.6|3501.6|3506.6|3502.6|3506.6|3503.1|3505.1|3501.1|0
1619790000000|2021-04-30 13:40:00|3506.1|3502.1|3502.6|3498.6|3509.6|3502.6|3502.6|3498.6|0
1619790300000|2021-04-30 13:45:00|3503.6|3499.1|3502.6|3498.6|3504.1|3500.1|3502.6|3498.6|8
1619790600000|2021-04-30 13:50:00|3503.1|3499.1|3505.1|3501.1|3505.6|3501.6|3502.6|3498.6|0
1619790900000|2021-04-30 13:55:00|3505.6|3501.6|3508.6|3498.6|3509.1|3502.1|3505.1|3498.1|0
1619791200000|2021-04-30 14:00:00|3509.1|3499.1|3509.1|3503.6|3509.1|3505.1|3509.1|3499.1|5
1619791500000|2021-04-30 14:05:00||3504.1||3503.1||3504.6||3501.6|0
1619791800000|2021-04-30 14:10:00|3509.6|3502.6|3509.6|3506.1|3509.6|3506.1|3509.6|3502.6|0
1619792100000|2021-04-30 14:15:00|3510.1|3507.1|3509.6|3506.1|3511.1|3507.1|3509.6|3506.1|0
1619792400000|2021-04-30 14:20:00|3510.1|3506.6|3512.1|3508.6|3512.6|3509.1|3510.1|3506.6|0
1619792700000|2021-04-30 14:25:00|3511.6|3508.1|3514.6|3510.6|3514.6|3510.6|3511.1|3507.1|1
1619793000000|2021-04-30 14:30:00|3515.1|3511.1|3517.6|3513.6|3518.1|3513.6|3515.1|3511.1|0
1619793300000|2021-04-30 14:35:00|3518.1|3514.1|3514.1|3510.1|3518.1|3514.6|3514.1|3510.1|0
1619793600000|2021-04-30 14:40:00|3513.6|3509.6|3511.1|3507.6|3513.6|3510.1|3510.6|3506.6|0
1619793900000|2021-04-30 14:45:00|3510.6|3507.1|3510.1|3506.6|3511.6|3507.6|3510.1|3506.1|0
1619794200000|2021-04-30 14:50:00|3510.6|3506.1|3513.1|3508.6|3513.1|3508.6|3510.1|3506.1|0
1619794500000|2021-04-30 14:55:00|3512.6|3508.1|3511.1|3507.6|3513.6|3509.6|3511.1|3507.6|0
1619794800000|2021-04-30 15:00:00|3510.6|3507.1|3506.6|3502.6|3511.1|3507.1|3506.6|3502.1|5
1619795100000|2021-04-30 15:05:00|3506.1|3502.1|3504.1|3500.1|3506.6|3502.6|3504.1|3500.1|0
1619795400000|2021-04-30 15:10:00|3503.6|3499.6|3504.6|3500.6|3505.6|3501.6|3503.1|3499.1|0
1619795700000|2021-04-30 15:15:00|3504.1|3500.1|3502.1|3498.1|3504.6|3500.6|3502.1|3497.6|1
1619796000000|2021-04-30 15:20:00|3501.6|3497.6|3504.1|3500.6|3504.6|3500.6|3501.6|3497.6|1
1619796300000|2021-04-30 15:25:00|3503.6|3499.6|3510.1|3495.6|3525.1|3499.6|3500.1|3495.6|1
1619796600000|2021-04-30 15:30:00|3509.6|3496.6|3500.1|3491.1|3509.6|3496.6|3499.6|3484.6|0
1619796900000|2021-04-30 15:35:00|3499.1|3483.1|3508.1|3482.1|3513.6|3491.6|3499.1|3480.1|0
1619797200000|2021-04-30 15:40:00|3513.6|3462.1|3519.6|3462.1|3525.1|3462.1|3513.6|3462.1|0
1619797500000|2021-04-30 15:45:00|3525.1|3462.6|3519.1|3462.6|3525.1|3462.6|3519.1|3462.6|0
1619797800000|2021-04-30 15:50:00|3518.6|3445.6|3517.1|3464.6|3518.6|3464.6|3517.1|3445.6|0
1619798400000|2021-04-30 16:00:00|3524.6|3465.1|3516.6|3465.1|3524.6|3465.1|3516.6|3465.1|0
1619799000000|2021-04-30 16:10:00|3516.1|3436.1|3515.6|3466.1|3525.1|3466.1|3515.6|3436.1|0
1619799900000|2021-04-30 16:25:00|3523.1|3466.6|3514.1|3467.6|3523.1|3467.6|3514.1|3459.1|0
1619800200000|2021-04-30 16:30:00|3513.6|3460.1|3513.6|3468.1|3513.6|3468.1|3513.6|3460.1|0
1619800800000|2021-04-30 16:40:00|3513.1|3468.6|3513.1|3468.6|3513.1|3468.6|3513.1|3468.6|0
1619801100000|2021-04-30 16:45:00|3512.6|3461.1|3512.6|3469.1|3512.6|3469.1|3512.6|3461.1|0
1619801400000|2021-04-30 16:50:00|3512.1|3461.6|3512.1|3469.6|3512.1|3469.6|3512.1|3461.6|0
1619802000000|2021-04-30 17:00:00|3520.1|3470.1|3513.1|3470.1|3520.1|3470.1|3513.1|3470.1|0
1619802600000|2021-04-30 17:10:00|3514.1|3436.1|3514.1|3470.6|3514.1|3470.6|3514.1|3436.1|0
1619802900000|2021-04-30 17:15:00|3520.1|3471.1|3513.6|3471.1|3520.1|3471.1|3513.6|3471.1|0
1619803800000|2021-04-30 17:30:00|3520.1|3471.6|3520.1|3471.6|3520.1|3471.6|3520.1|3471.6|0
1619804100000|2021-04-30 17:35:00|3519.6|3436.1|3519.6|3472.1|3519.6|3472.1|3519.6|3436.1|0
1619804400000|2021-04-30 17:40:00|3520.1|3472.6|3518.6|3473.1|3520.1|3473.1|3518.6|3472.6|0
1619804700000|2021-04-30 17:45:00|3518.1|3465.6|3518.1|3473.6|3518.1|3473.6|3518.1|3465.6|0
1619805000000|2021-04-30 17:50:00|3520.1|3474.1|3517.1|3467.6|3520.1|3474.6|3517.1|3467.1|0
1619805300000|2021-04-30 17:55:00|3516.6|3436.1|3516.6|3468.1|3516.6|3468.1|3516.6|3436.1|0
1619806200000|2021-04-30 18:10:00|3516.1|3460.6|3516.1|3468.6|3516.1|3468.6|3516.1|3460.6|0
1619806800000|2021-04-30 18:20:00|3515.6|3461.1|3515.6|3469.1|3515.6|3469.1|3515.6|3461.1|0
1619807400000|2021-04-30 18:30:00|3515.1|3461.6|3515.1|3469.6|3515.1|3469.6|3515.1|3461.6|0
1619808600000|2021-04-30 18:50:00|3514.6|3436.1|3514.1|3470.6|3514.6|3470.6|3514.1|3436.1|0
1619808900000|2021-04-30 18:55:00|3520.1|3471.1|3513.6|3471.1|3520.1|3471.1|3513.6|3471.1|0
1619809500000|2021-04-30 19:05:00|3513.1|3463.6|3513.1|3469.6|3513.1|3469.6|3513.1|3463.6|0
1619809800000|2021-04-30 19:10:00|3520.1|3468.6|3512.6|3468.6|3520.1|3468.6|3512.6|3468.6|0
1619810100000|2021-04-30 19:15:00|3512.1|3461.6|3512.1|3469.1|3512.1|3469.1|3512.1|3461.6|0
1619810400000|2021-04-30 19:20:00|3519.6|3469.6|3511.6|3469.6|3519.6|3469.6|3511.6|3469.6|0
1619810700000|2021-04-30 19:25:00|3519.1|3470.1|3510.6|3470.6|3520.1|3470.6|3510.6|3470.1|0
1619811000000|2021-04-30 19:30:00|3510.1|3436.1|3508.1|3466.1|3517.1|3472.6|3508.1|3436.1|0
1619811600000|2021-04-30 19:40:00|3507.6|3467.1|3506.6|3468.1|3514.6|3468.1|3506.6|3459.1|0
1619812200000|2021-04-30 19:50:00|3520.1|3472.6|3512.1|3469.6|3520.1|3472.6|3505.1|3468.6|4
1619812500000|2021-04-30 19:55:00|3519.6|3470.1|3513.6|3470.6|3519.6|3470.6|3511.1|3468.6|0
1620021600000|2021-05-03 06:00:00|3531.1|3482.1|3520.1|3442.1|3531.1|3482.1|3520.1|3438.6|0
1620021900000|2021-05-03 06:05:00|3477.1|3474.6|3520.1|3475.1|3520.1|3475.1|3477.1|3474.6|2
1620022500000|2021-05-03 06:15:00||3474.6||3474.6||3474.6||3474.6|0
1620024600000|2021-05-03 06:50:00||3475.6||3476.6||3478.1||3475.1|0
1620024900000|2021-05-03 06:55:00||3477.1||3499.1||3507.1||3474.6|0
1620025200000|2021-05-03 07:00:00|3519.6|3499.6|3505.6|3501.6|3520.1|3503.1|3503.1|3494.6|6
1620025500000|2021-05-03 07:05:00|3505.1|3501.1|3509.1|3504.6|3509.1|3505.1|3498.6|3494.1|0
1620025800000|2021-05-03 07:10:00|3509.6|3505.1|3505.1|3501.1|3509.6|3505.6|3504.1|3499.6|0
1620026100000|2021-05-03 07:15:00|3504.6|3500.6|3510.6|3507.1|3512.1|3507.6|3504.6|3500.6|0
1620026400000|2021-05-03 07:20:00|3511.1|3506.1|3512.6|3508.6|3513.1|3509.1|3508.6|3504.6|1
1620026700000|2021-05-03 07:25:00|3513.1|3509.1|3515.6|3511.1|3516.1|3512.1|3513.1|3509.1|1
1620027000000|2021-05-03 07:30:00|3515.1|3511.6|3513.6|3509.6|3516.6|3512.6|3511.1|3506.6|0
1620027300000|2021-05-03 07:35:00|3514.1|3509.1|3519.6|3515.1|3519.6|3515.1|3514.1|3509.1|0
1620027600000|2021-05-03 07:40:00|3520.1|3515.6|3520.1|3516.6|3520.1|3517.6|3520.1|3515.6|0
1620027900000|2021-05-03 07:45:00|3522.6|3517.1|3522.6|3518.6|3534.1|3521.1|3522.1|3494.1|1
1620028200000|2021-05-03 07:50:00|3522.1|3518.1|3531.6|3514.6|3534.1|3518.1|3520.6|3513.6|0
1620028500000|2021-05-03 07:55:00|3530.6|3514.1|3532.6|3513.1|3534.1|3515.1|3525.6|3513.1|0
1620028800000|2021-05-03 08:00:00|3531.6|3512.6|3521.6|3513.1|3534.1|3522.6|3521.6|3495.6|35
1620029100000|2021-05-03 08:05:00|3522.1|3513.6|3523.6|3515.1|3524.6|3515.1|3521.6|3513.6|0
1620029400000|2021-05-03 08:10:00|3524.1|3515.6|3520.1|3509.1|3525.1|3515.6|3519.6|3509.1|1
1620029700000|2021-05-03 08:15:00|3520.6|3509.6|3522.6|3511.1|3523.1|3511.6|3519.1|3508.6|0
1620030000000|2021-05-03 08:20:00|3523.1|3511.6|3522.6|3511.6|3524.1|3512.6|3522.1|3511.6|0
1620030300000|2021-05-03 08:25:00|3523.1|3511.1|3520.1|3509.1|3523.1|3511.6|3519.6|3509.1|0
1620030600000|2021-05-03 08:30:00|3519.6|3508.6|3518.6|3507.6|3519.6|3508.6|3517.6|3491.6|0
1620030900000|2021-05-03 08:35:00|3518.1|3507.1|3518.6|3507.1|3518.6|3507.6|3516.6|3506.1|0
1620031200000|2021-05-03 08:40:00|3518.1|3506.6|3516.6|3505.1|3518.1|3506.6|3514.6|3504.1|0
1620031500000|2021-05-03 08:45:00|3517.1|3505.6|3521.1|3509.6|3521.1|3510.1|3516.1|3505.6|0
1620031800000|2021-05-03 08:50:00|3521.6|3510.1|3521.6|3511.1|3523.1|3512.1|3520.6|3506.6|0
1620032100000|2021-05-03 08:55:00|3520.6|3510.6|3513.1|3509.1|3521.1|3510.6|3513.1|3502.6|0
1620032400000|2021-05-03 09:00:00|3512.6|3508.6|3509.6|3505.6|3512.6|3508.6|3509.6|3505.6|0
1620032700000|2021-05-03 09:05:00|3509.1|3505.1|3507.6|3503.1|3509.1|3505.1|3504.6|3500.1|0
1620033000000|2021-05-03 09:10:00|3508.1|3503.6|3505.1|3501.1|3508.1|3503.6|3504.6|3500.6|0
1620033300000|2021-05-03 09:15:00|3504.6|3500.6|3507.6|3503.6|3508.1|3504.1|3504.1|3499.6|0
1620033600000|2021-05-03 09:20:00|3508.1|3504.1|3506.6|3502.6|3509.1|3504.6|3506.1|3502.1|0
1620033900000|2021-05-03 09:25:00|3506.1|3502.1|3501.6|3497.6|3506.1|3502.6|3501.6|3497.6|0
1620034200000|2021-05-03 09:30:00|3501.1|3497.1|3496.6|3492.6|3501.1|3497.1|3495.1|3491.1|6
1620034500000|2021-05-03 09:35:00|3497.1|3492.1|3496.1|3492.6|3498.1|3494.1|3495.6|3491.6|0
1620034800000|2021-05-03 09:40:00|3496.6|3492.1|3493.1|3489.1|3496.6|3492.6|3492.6|3488.6|0
1620035100000|2021-05-03 09:45:00|3493.6|3489.6|3496.6|3492.6|3496.6|3492.6|3493.6|3489.6|0
1620035400000|2021-05-03 09:50:00|3496.1|3492.1|3498.1|3494.1|3498.1|3494.1|3495.1|3490.6|0
1620035700000|2021-05-03 09:55:00|3498.6|3494.6|3500.1|3495.6|3500.1|3495.6|3497.1|3493.1|0
1620036000000|2021-05-03 10:00:00|3499.6|3496.1|3501.6|3497.6|3502.1|3497.6|3499.1|3495.1|0
1620036300000|2021-05-03 10:05:00|3502.1|3498.1|3502.6|3498.6|3503.6|3499.1|3501.6|3498.1|0
1620036600000|2021-05-03 10:10:00|3503.1|3499.1|3501.1|3496.6|3503.1|3499.1|3500.6|3496.6|0
1620036900000|2021-05-03 10:15:00|3500.6|3497.1|3504.1|3500.1|3504.1|3500.1|3500.6|3497.1|0
1620037200000|2021-05-03 10:20:00|3504.6|3500.6|3506.6|3502.1|3507.1|3503.1|3504.6|3500.6|1
1620037500000|2021-05-03 10:25:00|3506.1|3501.6|3506.6|3502.6|3506.6|3502.6|3505.6|3501.6|0
1620037800000|2021-05-03 10:30:00|3507.1|3502.1|3507.1|3503.1|3509.6|3505.1|3507.1|3502.1|0
1620038100000|2021-05-03 10:35:00|3507.6|3503.6|3510.6|3506.6|3511.1|3506.6|3507.6|3503.6|0
1620038400000|2021-05-03 10:40:00|3511.1|3507.1|3510.6|3506.6|3512.6|3508.6|3510.6|3506.6|0
1620038700000|2021-05-03 10:45:00|3511.1|3507.1|3510.1|3506.1|3511.6|3507.1|3510.1|3505.6|0
1620039000000|2021-05-03 10:50:00|3510.6|3506.6|3510.6|3506.1|3510.6|3506.6|3509.6|3505.1|0
1620039300000|2021-05-03 10:55:00|3510.1|3505.6|3509.1|3505.1|3510.6|3506.1|3509.1|3505.1|0
1620039600000|2021-05-03 11:00:00|3514.1|3501.1|3507.6|3503.6|3515.1|3503.6|3506.6|3501.1|0
1620039900000|2021-05-03 11:05:00|3508.1|3504.1|3509.1|3504.6|3509.1|3505.1|3508.1|3503.6|0
1620040200000|2021-05-03 11:10:00|3508.6|3505.1|3508.6|3504.6|3509.1|3505.1|3508.6|3504.6|0
1620040500000|2021-05-03 11:15:00|3509.1|3505.1|3510.1|3506.1|3510.6|3506.1|3508.1|3504.1|0
1620040800000|2021-05-03 11:20:00|3509.6|3505.6|3511.1|3507.1|3511.1|3507.1|3509.1|3505.1|0
1620041100000|2021-05-03 11:25:00|3511.6|3507.6|3513.1|3508.6|3515.1|3511.1|3511.1|3507.1|0
1620041400000|2021-05-03 11:30:00|3512.6|3509.1|3512.6|3508.6|3513.6|3509.6|3511.6|3507.1|0
1620041700000|2021-05-03 11:35:00|3513.1|3509.1|3512.6|3508.6|3514.1|3510.1|3512.6|3508.6|0
1620042000000|2021-05-03 11:40:00|3513.1|3508.1|3513.1|3509.1|3513.1|3509.1|3512.1|3507.6|0
1620042300000|2021-05-03 11:45:00|3513.6|3509.6|3516.1|3512.1|3516.6|3512.1|3513.6|3509.6|0
1620042600000|2021-05-03 11:50:00|3516.6|3512.6|3518.6|3514.6|3519.1|3514.6|3516.6|3512.1|0
1620042900000|2021-05-03 11:55:00|3518.1|3514.1|3517.1|3513.1|3518.1|3514.6|3517.1|3513.1|0
1620043200000|2021-05-03 12:00:00|3517.6|3513.6|3514.6|3510.6|3517.6|3513.6|3514.6|3510.1|0
1620043500000|2021-05-03 12:05:00|3515.1|3511.1|3514.6|3510.6|3516.1|3511.6|3514.6|3510.6|0
1620043800000|2021-05-03 12:10:00|3515.1|3511.1|3515.1|3511.1|3515.6|3511.6|3514.6|3510.6|0
1620044100000|2021-05-03 12:15:00|3515.6|3511.6|3514.1|3509.6|3515.6|3511.6|3513.6|3509.6|0
1620044400000|2021-05-03 12:20:00|3514.6|3510.1|3514.6|3510.6|3514.6|3510.6|3513.6|3509.6|0
1620044700000|2021-05-03 12:25:00|3514.1|3510.1|3514.6|3510.6|3515.6|3511.6|3514.1|3509.6|0
1620045000000|2021-05-03 12:30:00|3514.1|3510.1|3513.1|3509.1|3514.1|3510.1|3513.1|3509.1|0
1620045300000|2021-05-03 12:35:00|3512.6|3508.6|3513.6|3509.6|3513.6|3509.6|3512.1|3508.1|0
1620045600000|2021-05-03 12:40:00|3513.1|3509.1|3514.6|3510.6|3515.1|3510.6|3513.1|3509.1|0
1620045900000|2021-05-03 12:45:00|3515.1|3511.1|3515.6|3511.6|3515.6|3511.6|3514.1|3510.1|0
1620046200000|2021-05-03 12:50:00|3516.1|3512.1|3516.6|3512.1|3519.1|3515.1|3515.6|3511.6|0
1620046500000|2021-05-03 12:55:00|3517.1|3512.6|3516.1|3512.1|3517.1|3512.6|3515.1|3511.1|0
1620046800000|2021-05-03 13:00:00|3516.6|3512.6|3516.6|3512.6|3517.1|3513.1|3516.1|3512.6|0
1620047100000|2021-05-03 13:05:00|3516.1|3512.1|3514.1|3510.1|3516.1|3512.1|3514.1|3510.1|0
1620047400000|2021-05-03 13:10:00|3514.6|3510.6|3515.1|3511.1|3515.6|3511.6|3514.6|3510.6|0
1620047700000|2021-05-03 13:15:00|3515.6|3510.6|3515.6|3511.6|3516.1|3512.1|3515.6|3510.6|0
1620048000000|2021-05-03 13:20:00|3515.1|3511.1|3515.6|3511.6|3516.6|3512.6|3515.1|3511.1|0
1620048300000|2021-05-03 13:25:00|3515.1|3511.1|3514.6|3510.1|3515.1|3511.1|3514.1|3510.1|0
1620048600000|2021-05-03 13:30:00|3514.1|3509.6|3513.6|3509.1|3514.6|3510.6|3510.6|3506.6|0
1620048900000|2021-05-03 13:35:00|3513.1|3508.6|3508.6|3504.6|3513.1|3509.1|3508.6|3504.6|0
1620049200000|2021-05-03 13:40:00|3509.1|3504.1|3507.1|3503.1|3510.1|3506.1|3507.1|3503.1|0
1620049500000|2021-05-03 13:45:00|3507.6|3502.6|3506.1|3502.1|3507.6|3503.1|3505.6|3501.1|0
1620049800000|2021-05-03 13:50:00|3506.6|3501.6|3509.6|3505.6|3510.1|3506.1|3505.1|3501.1|0
1620050100000|2021-05-03 13:55:00|3510.1|3505.1|3511.6|3501.1|3512.1|3505.6|3508.6|3501.1|0
1620050400000|2021-05-03 14:00:00|3511.1|3501.6|3507.1|3502.6|3511.1|3504.1|3506.1|3501.1|0
1620050700000|2021-05-03 14:05:00|3507.6|3503.1|3515.6|3511.6|3516.1|3511.6|3507.1|3503.1|0
1620051000000|2021-05-03 14:10:00|3516.1|3512.1|3517.6|3513.1|3519.6|3515.1|3516.1|3512.1|0
1620051300000|2021-05-03 14:15:00|3518.1|3513.6|3520.1|3516.1|3520.1|3516.1|3518.1|3513.6|0
1620051600000|2021-05-03 14:20:00|3520.6|3516.6|3517.6|3513.6|3520.6|3516.6|3517.6|3513.1|0
1620051900000|2021-05-03 14:25:00|3518.1|3513.1|3518.6|3514.1|3520.1|3516.1|3518.1|3513.1|0
1620052200000|2021-05-03 14:30:00|3518.1|3514.6|3520.6|3516.6|3521.6|3517.1|3518.1|3514.6|0
1620052500000|2021-05-03 14:35:00|3521.1|3517.1|3516.6|3512.6|3522.1|3518.1|3516.6|3512.1|0
1620052800000|2021-05-03 14:40:00|3516.1|3512.1|3514.1|3510.1|3516.6|3512.6|3514.1|3510.1|0
1620053100000|2021-05-03 14:45:00|3513.6|3509.6|3511.6|3507.6|3514.1|3510.1|3511.6|3507.1|0
1620053400000|2021-05-03 14:50:00|3511.1|3507.1|3508.1|3503.6|3511.1|3507.1|3507.1|3503.1|0
1620053700000|2021-05-03 14:55:00|3507.6|3504.1|3507.6|3503.6|3507.6|3504.1|3507.1|3503.1|0
1620054000000|2021-05-03 15:00:00|3507.1|3503.1|3506.6|3502.6|3507.6|3503.6|3506.6|3502.6|0
1620054300000|2021-05-03 15:05:00|3506.1|3502.1|3508.6|3504.6|3508.6|3504.6|3505.6|3501.1|3
1620054600000|2021-05-03 15:10:00|3508.1|3504.1|3506.6|3502.6|3508.6|3504.1|3506.1|3501.6|0
1620054900000|2021-05-03 15:15:00|3507.1|3503.1|3507.6|3504.6|3508.1|3504.6|3507.1|3503.1|0
1620055200000|2021-05-03 15:20:00|3507.1|3503.1|3507.1|3503.1|3507.1|3503.1|3506.1|3502.1|1
1620055500000|2021-05-03 15:25:00|3506.6|3502.6|3515.6|3501.1|3530.1|3503.6|3506.1|3501.1|0
1620055800000|2021-05-03 15:30:00|3515.1||3517.1||3523.1||3514.6||0
1620056100000|2021-05-03 15:35:00|3517.6||3530.1||3530.1||3517.6||0
1620056700000|2021-05-03 15:45:00|3529.6||3529.6||3529.6||3529.6||0
1620057000000|2021-05-03 15:50:00|3530.1||3529.1||3530.1||3529.1||0
1620057900000|2021-05-03 16:05:00|3530.1||3528.6||3530.1||3528.6||0
1620058200000|2021-05-03 16:10:00|3530.1||3528.1||3530.1||3528.1||0
1620058500000|2021-05-03 16:15:00|3530.1||3527.6||3530.1||3527.6||0
1620058800000|2021-05-03 16:20:00|3530.1||3530.1||3530.1||3528.6||0
1620059700000|2021-05-03 16:35:00|3529.6||3529.1||3530.1||3529.1||0
1620060000000|2021-05-03 16:40:00|3528.6||3527.6||3530.1||3527.6||0
1620060300000|2021-05-03 16:45:00|3530.1||3530.1||3530.1||3526.6||0
1620062100000|2021-05-03 17:15:00|3531.1||3530.1||3532.1||3530.1||0
1620062400000|2021-05-03 17:20:00|3532.1||3529.6||3532.1||3529.6||0
1620062700000|2021-05-03 17:25:00|3532.1||3528.6||3532.1||3528.6||0
1620063900000|2021-05-03 17:45:00|3532.1||3528.1||3532.1||3528.1||0
1620064200000|2021-05-03 17:50:00|3532.1||3527.6||3532.1||3527.6||0
1620064500000|2021-05-03 17:55:00|3532.1||3527.1||3532.1||3527.1||0
1620064800000|2021-05-03 18:00:00|3532.1||3527.6||3532.1||3527.6||0
1620065400000|2021-05-03 18:10:00|3532.1||3528.1||3532.1||3528.1||0
1620065700000|2021-05-03 18:15:00|3532.1||3529.6||3532.1||3529.6||0
1620066000000|2021-05-03 18:20:00|3532.1||3532.1||3532.1||3532.1||0
1620067800000|2021-05-03 18:50:00|3534.1||3533.1||3537.1||3533.1||0
1620068100000|2021-05-03 18:55:00|3537.1||3532.6||3537.1||3532.6||0
1620068700000|2021-05-03 19:05:00|3532.1||3532.1||3532.1||3532.1||0
1620069000000|2021-05-03 19:10:00|3537.1||3532.6||3537.1||3532.6||0
1620069300000|2021-05-03 19:15:00|3537.1||3532.1||3537.1||3532.1||0
1620070200000|2021-05-03 19:30:00|3537.1||3531.6||3537.1||3531.6||0
1620071100000|2021-05-03 19:45:00|3537.1||3530.1||3537.1||3530.1||0
1620071700000|2021-05-03 19:55:00|3537.1||3528.1||3537.1||3528.1||0
1620108000000|2021-05-04 06:00:00|3531.6|3476.1|3537.1|3496.6|3537.1|3496.6|3531.6|3476.1|0
1620111300000|2021-05-04 06:55:00|3536.6||3537.1||3537.1||3528.1||0
1620111600000|2021-05-04 07:00:00|3532.1|3468.6|3519.6|3479.1|3532.1|3479.1|3504.1|3462.6|0
1620111900000|2021-05-04 07:05:00|3519.1|3479.6|3496.1|3492.1|3520.6|3493.1|3492.6|3478.6|0
1620112200000|2021-05-04 07:10:00|3495.6|3491.6|3492.1|3488.1|3495.6|3492.1|3488.1|3484.1|0
1620112500000|2021-05-04 07:15:00|3492.6|3487.6|3489.6|3485.6|3496.1|3492.1|3489.6|3485.6|0
1620112800000|2021-05-04 07:20:00|3489.1|3485.1|3487.1|3482.6|3489.6|3485.1|3481.6|3477.1|0
1620113100000|2021-05-04 07:25:00|3486.6|3483.1|3487.6|3483.6|3488.6|3484.6|3482.1|3478.1|0
1620113400000|2021-05-04 07:30:00|3487.1|3483.1|3486.1|3482.1|3489.6|3485.6|3486.1|3482.1|0
1620113700000|2021-05-04 07:35:00|3485.6|3481.6|3479.6|3475.6|3487.1|3483.6|3479.6|3475.1|7
1620114000000|2021-05-04 07:40:00|3479.1|3475.1|3480.6|3473.6|3502.1|3475.1|3473.6|3461.6|0
1620114300000|2021-05-04 07:45:00|3480.1|3473.1|3479.1|3475.1|3480.1|3475.6|3476.1|3471.6|0
1620114600000|2021-05-04 07:50:00|3478.6|3474.6|3481.1|3477.1|3481.1|3477.1|3478.1|3474.1|0
1620114900000|2021-05-04 07:55:00|3480.6|3476.6|3477.1|3473.1|3480.6|3476.6|3475.6|3471.1|0
1620115200000|2021-05-04 08:00:00|3476.6|3473.6|3473.6|3469.6|3476.6|3473.6|3471.1|3467.1|0
1620115500000|2021-05-04 08:05:00|3473.1|3469.1|3470.6|3466.6|3474.1|3470.6|3469.6|3465.6|0
1620115800000|2021-05-04 08:10:00|3470.1|3466.1|3465.6|3461.6|3470.1|3466.1|3465.1|3461.6|0
1620116100000|2021-05-04 08:15:00|3465.1|3461.1|3464.1|3460.6|3465.1|3461.6|3463.1|3458.6|0
1620116400000|2021-05-04 08:20:00|3463.6|3460.1|3468.1|3464.6|3468.1|3464.6|3463.6|3459.1|0
1620116700000|2021-05-04 08:25:00|3468.6|3464.1|3464.1|3460.1|3468.6|3464.1|3464.1|3460.1|0
1620117000000|2021-05-04 08:30:00|3463.6|3459.6|3454.1|3449.6|3463.6|3459.6|3454.1|3449.6|0
1620117300000|2021-05-04 08:35:00|3453.6|3449.1|3454.6|3450.1|3454.6|3450.6|3451.1|3447.1|13
1620117600000|2021-05-04 08:40:00|3454.1|3450.6|3455.1|3451.1|3456.1|3452.6|3454.1|3450.1|0
1620117900000|2021-05-04 08:45:00|3455.6|3451.6|3458.1|3454.1|3459.1|3455.6|3455.6|3451.6|12
1620118200000|2021-05-04 08:50:00|3458.6|3454.6|3456.1|3452.1|3458.6|3455.1|3456.1|3452.1|6
1620118500000|2021-05-04 08:55:00|3456.6|3452.6|3456.6|3452.6|3457.6|3453.6|3455.1|3451.1|0
1620118800000|2021-05-04 09:00:00|3456.1|3451.6|3451.1|3447.6|3456.1|3451.6|3451.1|3447.1|1
1620119100000|2021-05-04 09:05:00|3451.6|3447.1|3456.6|3452.6|3456.6|3452.6|3451.6|3447.1|0
1620119400000|2021-05-04 09:10:00|3456.1|3452.1|3457.6|3453.1|3457.6|3453.1|3455.1|3451.1|1
1620119700000|2021-05-04 09:15:00|3457.1|3452.6|3454.1|3450.1|3457.1|3453.1|3454.1|3450.1|0
1620120000000|2021-05-04 09:20:00|3453.6|3449.6|3454.1|3450.1|3454.6|3450.6|3453.1|3449.1|2
1620120300000|2021-05-04 09:25:00|3453.6|3449.6|3457.1|3453.1|3457.1|3453.1|3453.6|3449.6|0
1620120600000|2021-05-04 09:30:00|3457.6|3453.6|3457.6|3453.6|3460.6|3456.6|3457.1|3453.1|2
1620120900000|2021-05-04 09:35:00|3458.1|3454.1|3457.6|3453.6|3459.6|3455.6|3456.6|3452.6|0
1620121200000|2021-05-04 09:40:00|3457.1|3453.1|3458.1|3454.1|3458.1|3454.1|3455.6|3451.6|1
1620121500000|2021-05-04 09:45:00|3457.6|3453.6|3460.1|3456.1|3461.6|3457.6|3457.1|3453.1|0
1620121800000|2021-05-04 09:50:00|3459.6|3455.6|3461.6|3457.6|3463.1|3459.1|3459.1|3455.1|0
1620122100000|2021-05-04 09:55:00|3462.1|3458.1|3458.1|3454.1|3462.1|3458.1|3458.1|3454.1|3
1620122400000|2021-05-04 10:00:00|3458.6|3454.6|3462.6|3458.6|3462.6|3458.6|3457.6|3453.6|0
1620122700000|2021-05-04 10:05:00|3463.1|3459.1|3466.6|3462.6|3466.6|3462.6|3462.6|3458.6|0
1620123000000|2021-05-04 10:10:00|3466.1|3462.1|3465.6|3461.6|3467.6|3463.6|3465.6|3461.6|8
1620123300000|2021-05-04 10:15:00|3466.1|3462.1|3466.6|3462.6|3467.6|3463.6|3465.1|3460.6|2
1620123600000|2021-05-04 10:20:00|3467.1|3463.1|3465.6|3461.6|3469.1|3465.1|3464.1|3460.6|0
1620123900000|2021-05-04 10:25:00|3465.1|3461.1|3467.1|3463.1|3467.1|3463.1|3464.6|3461.1|0
1620124200000|2021-05-04 10:30:00|3466.6|3462.6|3467.1|3463.1|3467.1|3463.1|3466.1|3461.6|0
1620124500000|2021-05-04 10:35:00|3466.6|3462.6|3466.1|3462.1|3467.1|3463.1|3466.1|3461.6|0
1620124800000|2021-05-04 10:40:00|3465.6|3461.6|3463.1|3459.1|3465.6|3461.6|3463.1|3459.1|0
1620125100000|2021-05-04 10:45:00|3463.6|3459.6|3464.6|3460.1|3464.6|3460.1|3463.6|3459.6|0
1620125400000|2021-05-04 10:50:00|3465.1|3461.1|3466|3462.5|3468.5|3465|3463.6|3459.6|0
1620125700000|2021-05-04 10:55:00|3466.5|3462|3469|3465|3469.5|3465.5|3466.5|3462|0
1620126000000|2021-05-04 11:00:00|3470|3464.5|3467|3463.5|3507|3465.5|3467|3443.5|0
1620126300000|2021-05-04 11:05:00|3466.5|3463|3466.5|3462.5|3467.5|3463.5|3466.5|3462|0
1620126600000|2021-05-04 11:10:00|3467|3463.5|3467|3463|3468.5|3465|3467|3463|0
1620126900000|2021-05-04 11:15:00|3466.5|3462.5|3466|3462.5|3467.5|3463.5|3466|3462.5|0
1620127200000|2021-05-04 11:20:00|3466.5|3463|3464.5|3460.5|3467|3463.5|3464|3460.5|19
1620127500000|2021-05-04 11:25:00|3464|3460|3464|3460|3464|3460|3463|3459|0
1620127800000|2021-05-04 11:30:00|3463.5|3459.5|3459|3454.5|3463.5|3459.5|3458.5|3454.5|0
1620128100000|2021-05-04 11:35:00|3458.5|3455|3455|3451|3459.5|3455.5|3455|3451|0
1620128400000|2021-05-04 11:40:00|3454.5|3450.5|3445.5|3441|3454.5|3450.5|3441|3437|31
1620128700000|2021-05-04 11:45:00|3445|3440.5|3445.5|3441.5|3449.5|3445.5|3440.5|3436.5|2
1620129000000|2021-05-04 11:50:00|3445|3441|3449.5|3445.5|3450|3446.5|3444|3439.5|0
1620129300000|2021-05-04 11:55:00|3449|3445|3447|3443|3449.5|3445|3447|3443|1
1620129600000|2021-05-04 12:00:00|3446.5|3443.5|3446.5|3442|3446.5|3443.5|3443.5|3440|6
1620129900000|2021-05-04 12:05:00|3446|3441.5|3445|3440.5|3447.5|3443.5|3443|3439.5|3
1620130200000|2021-05-04 12:10:00|3444.5|3441|3440|3436|3444.5|3441|3438.5|3435.5|0
1620130500000|2021-05-04 12:15:00|3439.5|3435.5|3437|3433|3439.5|3435.5|3436.5|3432.5|4
1620130800000|2021-05-04 12:20:00|3437.5|3432.5|3433.5|3429.5|3437.5|3432.5|3432.5|3428.5|0
1620131100000|2021-05-04 12:25:00|3434|3430|3436.5|3426.5|3437|3430|3431.5|3426|0
1620131400000|2021-05-04 12:30:00|3436|3426|3435|3431|3436|3431|3432|3425.5|1
1620131700000|2021-05-04 12:35:00|3435.5|3431.5|3438.5|3434.5|3439|3435.5|3433.5|3429|2
1620132000000|2021-05-04 12:40:00|3438|3434|3433.5|3429.5|3438|3434|3433|3429|0
1620132300000|2021-05-04 12:45:00|3434|3430|3441|3437|3441|3437.5|3432.5|3428.5|10
1620132600000|2021-05-04 12:50:00|3440.5|3437.5|3435.5|3431.5|3440.5|3437.5|3435.5|3431.5|1
1620132900000|2021-05-04 12:55:00|3435|3431|3435|3431.5|3436|3432|3434.5|3430.5|0
1620133200000|2021-05-04 13:00:00|3435.5|3431|3430.5|3427|3436|3431.5|3430.5|3427|1
1620133500000|2021-05-04 13:05:00|3431|3426.5|3429|3425.5|3431|3427.5|3426|3422|2
1620133800000|2021-05-04 13:10:00|3429.5|3426|3429.5|3425.5|3430.5|3426.5|3427|3423|1
1620134100000|2021-05-04 13:15:00|3430|3426|3426.5|3422.5|3430|3426|3426.5|3422.5|0
1620134400000|2021-05-04 13:20:00|3426|3422|3423.5|3419.5|3450.5|3422|3422.5|3409.5|1
1620134700000|2021-05-04 13:25:00|3423|3419|3430|3426|3430.5|3426.5|3422.5|3418.5|0
1620135000000|2021-05-04 13:30:00|3430.5|3426.5|3431|3427|3437|3432.5|3430|3426|0
1620135300000|2021-05-04 13:35:00|3431.5|3427.5|3433|3429|3436.5|3432.5|3431|3427|0
1620135600000|2021-05-04 13:40:00|3432.5|3428.5|3425|3421|3432.5|3428.5|3425|3421|0
1620135900000|2021-05-04 13:45:00|3424.5|3420.5|3417|3413|3424.5|3420.5|3416.5|3412.5|1
1620136200000|2021-05-04 13:50:00|3421.5|3412.5|3409.5|3405.5|3437|3412.5|3409|3390.5|1
1620136500000|2021-05-04 13:55:00|3409|3405|3419.5|3382.5|3463|3405|3401.5|3380.5|6
1620136800000|2021-05-04 14:00:00|3418|3382|3404.5|3400.5|3418|3402|3399|3380.5|0
1620137100000|2021-05-04 14:05:00|3404|3400|3405|3400.5|3409.5|3405|3401.5|3397.5|0
1620137400000|2021-05-04 14:10:00|3404.5|3400|3402|3398|3404.5|3400|3400|3396|0
1620137700000|2021-05-04 14:15:00|3401.5|3397.5|3408.5|3405|3409|3405|3400.5|3396.5|2
1620138000000|2021-05-04 14:20:00|3408|3404.5|3408|3404|3408.5|3404.5|3403.5|3401|35
1620138300000|2021-05-04 14:25:00|3407.5|3403.5|3406.5|3402|3408|3405|3404|3400.5|5
1620138600000|2021-05-04 14:30:00|3406|3401.5|3403.5|3399.5|3406.5|3401.5|3402|3398|4
1620138900000|2021-05-04 14:35:00|3404|3399|3405.5|3401|3406|3402|3402|3398|0
1620139200000|2021-05-04 14:40:00|3406|3401.5|3402.5|3398.5|3406.5|3402.5|3402.5|3398.5|0
1620139500000|2021-05-04 14:45:00|3403|3399|3399|3395|3403|3399|3397.5|3393|1
1620139800000|2021-05-04 14:50:00|3398.5|3394.5|3397|3393|3398.5|3394.5|3395|3391|20
1620140100000|2021-05-04 14:55:00|3397.5|3393.5|3397|3393|3400|3396|3396|3392|10
1620140400000|2021-05-04 15:00:00|3396.5|3392.5|3398.5|3394.5|3399.5|3395.5|3394|3390|0
1620140700000|2021-05-04 15:05:00|3399|3394|3397.5|3393.5|3399|3395|3396.5|3392.5|1
1620141000000|2021-05-04 15:10:00|3397|3393|3395|3391|3397|3393|3394|3389.5|6
1620141300000|2021-05-04 15:15:00|3395.5|3391.5|3392|3389|3396|3392|3391.5|3387.5|34
1620141600000|2021-05-04 15:20:00|3393.5|3389.5|3392.5|3388.5|3394|3390|3391.5|3387.5|1
1620141900000|2021-05-04 15:25:00|3392|3388|3402|3386|3411.5|3388|3389|3382.5|3
1620142200000|2021-05-04 15:30:00|3401|3386.5|3402|3387|3413|3390|3392.5|3382|2
1620142500000|2021-05-04 15:35:00|3401.5|3387.5|3412.5|3387|3415|3387.5|3400|3387|0
1620142800000|2021-05-04 15:40:00|3401||3390.5||3401||3390.5||0
1620143100000|2021-05-04 15:45:00|3389|3380.5|3389|3380.5|3389|3380.5|3389|3373|1
1620143400000|2021-05-04 15:50:00||3373||3373||3373||3373|0
1620144300000|2021-05-04 16:05:00|3444|3385.5|3417|3384.5|3451|3385.5|3417|3373|1
1620144600000|2021-05-04 16:10:00|3424|3385|3424|3385|3424|3385|3424|3385|0
1620144900000|2021-05-04 16:15:00|3423.5|3377.5|3422|3388.5|3430|3388.5|3422|3373|0
1620145500000|2021-05-04 16:25:00|3447|3381.5|3421.5|3382.5|3447|3382.5|3421.5|3381.5|0
1620145800000|2021-05-04 16:30:00|3429||3420||3429||3420||0
1620146100000|2021-05-04 16:35:00|3444.5|3383|3419.5|3385|3444.5|3385|3419.5|3373|0
1620146700000|2021-05-04 16:45:00||3378||3380||3380||3373|0
1620147900000|2021-05-04 17:05:00||3373||3380.5||3380.5||3373|0
1620148800000|2021-05-04 17:20:00||3373||3381||3381||3373|0
1620149400000|2021-05-04 17:30:00||3373.5||3381.5||3381.5||3373.5|0
1620150000000|2021-05-04 17:40:00|3429.5|3382|3428|3382.5|3436.5|3382.5|3428|3373|0
1620150300000|2021-05-04 17:45:00|3427.5|3375|3426.5|3384|3435|3384|3426.5|3373|0
1620150600000|2021-05-04 17:50:00|3434|3384.5|3426|3384.5|3434|3384.5|3426|3384.5|0
1620150900000|2021-05-04 17:55:00|3447.5|3385|3425.5|3385|3447.5|3385|3425.5|3385|0
1620151200000|2021-05-04 18:00:00|3432|3377.5|3431.5|3386|3450|3386|3431.5|3377.5|0
1620152700000|2021-05-04 18:25:00|3451.5|3386.5|3430.5|3393.5|3451.5|3393.5|3430.5|3379|0
1620153300000|2021-05-04 18:35:00|3437|3373|3437|3393.5|3437|3393.5|3437|3373|0
1620154800000|2021-05-04 19:00:00|3436.5|3386.5|3436.5|3393.5|3436.5|3393.5|3436.5|3386.5|0
1620155100000|2021-05-04 19:05:00|3452||3436||3452||3436||0
1620155700000|2021-05-04 19:15:00|3435.5|3373|3435.5|3393.5|3435.5|3393.5|3435.5|3373|0
1620156000000|2021-05-04 19:20:00|3443||3434.5||3443||3434.5||0
1620156300000|2021-05-04 19:25:00|3442||3434||3442||3434||0
1620156900000|2021-05-04 19:35:00|3433.5|3373|3433|3393.5|3433.5|3393.5|3433|3373|0
1620157200000|2021-05-04 19:40:00|3432.5|3373|3432.5|3393.5|3432.5|3393.5|3432.5|3373|0
1620157800000|2021-05-04 19:50:00||3373||3393.5||3393.5||3373|0
1620158100000|2021-05-04 19:55:00||3373||3393.5||3393.5||3373|0
1620194400000|2021-05-05 06:00:00|3441|3388.5|3448.5|3396.5|3508.5|3396.5|3441|3362.5|0
1620196200000|2021-05-05 06:30:00|3508.5|3362.5|3508.5|3362.5|3508.5|3362.5|3508.5|3362.5|0
1620196800000|2021-05-05 06:40:00|3498.5|3381.5|3498.5|3381.5|3498.5|3381.5|3498.5|3381.5|0
1620197100000|2021-05-05 06:45:00|3496|3384|3493.5|3386.5|3496|3386.5|3493.5|3384|0
1620197700000|2021-05-05 06:55:00|3486|3387|3458|3403.5|3486|3404|3458|3387|0
1620198000000|2021-05-05 07:00:00|3457.5|3412.5|3427.5|3423.5|3457.5|3428|3427|3398.5|0
1620198300000|2021-05-05 07:05:00|3428|3424|3424.5|3420|3431|3427.5|3419|3415|4
1620198600000|2021-05-05 07:10:00|3424|3420.5|3422|3418|3425.5|3422|3420|3416|0
1620198900000|2021-05-05 07:15:00|3422.5|3418.5|3425|3421|3425|3421|3420.5|3416|0
1620199200000|2021-05-05 07:20:00|3424.5|3420.5|3427.5|3424|3428.5|3424.5|3423.5|3419.5|0
1620199500000|2021-05-05 07:25:00|3428|3423.5|3429.5|3425.5|3430|3426|3427|3423|0
1620199800000|2021-05-05 07:30:00|3430|3426|3431|3427|3432|3428|3430|3426|0
1620200100000|2021-05-05 07:35:00|3431.5|3427.5|3431|3427.5|3432.5|3428.5|3429.5|3425.5|0
1620200400000|2021-05-05 07:40:00|3431.5|3428|3438.5|3434.5|3439.5|3435.5|3431.5|3428|0
1620200700000|2021-05-05 07:45:00|3438|3435|3436|3432|3439.5|3435.5|3436|3432|40
1620201000000|2021-05-05 07:50:00|3436.5|3432.5|3439|3435|3440.5|3436|3436.5|3432.5|0
1620201300000|2021-05-05 07:55:00|3439.5|3435.5|3439.5|3435.5|3442.5|3438.5|3439.5|3435.5|0
1620201600000|2021-05-05 08:00:00|3440|3436|3436.5|3432.5|3441|3437.5|3436|3432|0
1620201900000|2021-05-05 08:05:00|3436|3432|3431.5|3427.5|3436.5|3432.5|3430.5|3427|2
1620202200000|2021-05-05 08:10:00|3432|3428|3435|3431|3435.5|3431.5|3432|3428|0
1620202500000|2021-05-05 08:15:00|3435.5|3431.5|3435|3431|3436|3432|3434.5|3430.5|0
1620202800000|2021-05-05 08:20:00|3435.5|3431.5|3438.5|3434.5|3438.5|3434.5|3435|3431.5|0
1620203100000|2021-05-05 08:25:00|3439|3435|3440|3436.5|3441.5|3437.5|3439|3435|0
1620203400000|2021-05-05 08:30:00|3440.5|3437|3440|3436|3441.5|3437.5|3439|3435|0
1620203700000|2021-05-05 08:35:00|3440.5|3436.5|3437.5|3433|3441|3437|3437.5|3433|0
1620204000000|2021-05-05 08:40:00|3437|3433.5|3437.5|3433.5|3438|3434|3434.5|3430.5|0
1620204300000|2021-05-05 08:45:00|3437|3433|3438|3434|3438.5|3434.5|3436.5|3432|0
1620204600000|2021-05-05 08:50:00|3438.5|3434.5|3436|3431.5|3438.5|3435|3436|3431.5|38
1620204900000|2021-05-05 08:55:00|3435.5|3432|3433.5|3429|3436|3432|3433.5|3429|0
1620205200000|2021-05-05 09:00:00|3433|3428.5|3432.5|3428.5|3434|3430|3431.5|3427.5|0
1620205500000|2021-05-05 09:05:00|3433|3429|3434|3430|3434.5|3430.5|3433|3428.5|0
1620205800000|2021-05-05 09:10:00|3434.5|3430.5|3433|3429|3434.5|3430.5|3433|3429|0
1620206100000|2021-05-05 09:15:00|3433.5|3429.5|3436|3432|3436|3432|3433.5|3429.5|0
1620206400000|2021-05-05 09:20:00|3436.5|3432.5|3437.5|3433.5|3438.5|3434|3436|3432.5|0
1620206700000|2021-05-05 09:25:00|3437|3433|3431.5|3427.5|3437.5|3433|3431|3427|0
1620207000000|2021-05-05 09:30:00|3432|3428|3433|3429|3433.5|3429.5|3432|3427.5|0
1620207300000|2021-05-05 09:35:00|3433.5|3429.5|3434.5|3431|3435.5|3432|3433|3429|0
1620207600000|2021-05-05 09:40:00|3434|3430.5|3433|3429|3434|3430.5|3432.5|3428.5|0
1620207900000|2021-05-05 09:45:00|3433.5|3429.5|3432|3428.5|3433.5|3429.5|3432|3428.5|0
1620208200000|2021-05-05 09:50:00|3432.5|3428|3432|3428.5|3432.5|3429|3431.5|3427.5|0
1620208500000|2021-05-05 09:55:00|3432.5|3428|3433.5|3429|3433.5|3429.5|3432|3428|0
1620208800000|2021-05-05 10:00:00|3433|3429.5|3431|3427|3433.5|3429.5|3431|3427|0
1620209100000|2021-05-05 10:05:00|3430.5|3426.5|3431|3427|3432|3428|3430.5|3426|5
1620209400000|2021-05-05 10:10:00|3430.5|3426.5|3432|3428|3432|3428|3429.5|3425.5|1
1620209700000|2021-05-05 10:15:00|3431.5|3428.5|3433|3429|3433.5|3429|3431.5|3427.5|0
1620210000000|2021-05-05 10:20:00|3433.5|3429.5|3432.5|3428.5|3433.5|3429.5|3432.5|3428.5|0
1620210300000|2021-05-05 10:25:00|3432|3428|3431.5|3427.5|3433|3428|3431.5|3427|3
1620210600000|2021-05-05 10:30:00|3432|3428|3433|3429|3433.5|3429.5|3431.5|3427.5|0
1620210900000|2021-05-05 10:35:00|3433.5|3429.5|3434|3430|3434|3430|3432|3427.5|0
1620211200000|2021-05-05 10:40:00|3433.5|3429.5|3433.5|3429.5|3433.5|3429.5|3433|3429|0
1620211500000|2021-05-05 10:45:00|3434|3430|3434.5|3430.5|3434.5|3430.5|3433|3429|0
1620211800000|2021-05-05 10:50:00|3435|3431|3434.5|3430.5|3435.5|3431.5|3434|3430|3
1620212100000|2021-05-05 10:55:00|3434|3430|3434|3430|3435|3431.5|3434|3430|0
1620212400000|2021-05-05 11:00:00|3442|3409.5|3433|3429|3442|3430|3433|3409.5|0
1620212700000|2021-05-05 11:05:00|3432.5|3428.5|3431.5|3427.5|3432.5|3429|3431|3427|0
1620213000000|2021-05-05 11:10:00|3431|3427|3431.5|3427.5|3431.5|3427.5|3431|3427|0
1620213300000|2021-05-05 11:15:00|3432|3427|3431.5|3427.5|3432|3428|3431.5|3427|0
1620213600000|2021-05-05 11:20:00|3432|3428|3432|3428|3432.5|3429|3431.5|3428|0
1620213900000|2021-05-05 11:25:00|3432.5|3428.5|3429|3425|3432.5|3428.5|3428.5|3424.5|0
1620214200000|2021-05-05 11:30:00|3429.5|3425.5|3431|3427|3432|3428|3429.5|3425.5|0
1620214500000|2021-05-05 11:35:00|3430.5|3426.5|3432|3427.5|3432|3427.5|3430.5|3426.5|0
1620214800000|2021-05-05 11:40:00|3432.5|3428|3432.5|3429|3433|3429|3432.5|3427.5|0
1620215100000|2021-05-05 11:45:00|3433|3428.5|3434.5|3430.5|3434.5|3430.5|3433|3428.5|0
1620215400000|2021-05-05 11:50:00|3435|3430|3432.5|3428.5|3435|3430|3432.5|3428.5|0
1620215700000|2021-05-05 11:55:00|3432|3428|3431|3427|3432.5|3428.5|3431|3427|0
1620216000000|2021-05-05 12:00:00|3431.5|3427.5|3433.5|3429.5|3433.5|3429.5|3431.5|3427|0
1620216300000|2021-05-05 12:05:00|3433|3430|3434.5|3430.5|3434.5|3430.5|3433|3429|0
1620216600000|2021-05-05 12:10:00|3434|3430|3437|3430.5|3437.5|3431|3434|3430|0
1620216900000|2021-05-05 12:15:00|3436.5|3430|3439|3434.5|3439|3434.5|3436.5|3427|0
1620217200000|2021-05-05 12:20:00|3438.5|3435|3437.5|3433.5|3439.5|3435.5|3437.5|3433.5|0
1620217500000|2021-05-05 12:25:00|3437|3433|3435.5|3431.5|3437|3433|3434.5|3430.5|0
1620217800000|2021-05-05 12:30:00|3435|3431|3434.5|3430.5|3435.5|3431.5|3434|3430|0
1620218100000|2021-05-05 12:35:00|3434|3430|3433.5|3429.5|3435|3431|3433.5|3429|0
1620218400000|2021-05-05 12:40:00|3433|3429|3435|3431|3435|3431.5|3432.5|3428.5|0
1620218700000|2021-05-05 12:45:00|3435.5|3431.5|3435|3431.5|3436.5|3432.5|3435|3431|0
1620219000000|2021-05-05 12:50:00|3434.5|3431|3434.5|3430.5|3435|3431|3433.5|3429.5|0
1620219300000|2021-05-05 12:55:00|3434|3431|3433.5|3429.5|3435|3431|3433.5|3429.5|0
1620219600000|2021-05-05 13:00:00|3433|3429|3432.5|3428|3433|3429|3431|3427|0
1620219900000|2021-05-05 13:05:00|3432|3428.5|3433|3429|3435|3431|3431.5|3427.5|0
1620220200000|2021-05-05 13:10:00|3433.5|3429.5|3435.5|3431.5|3437|3433|3433|3429|4
1620220500000|2021-05-05 13:15:00|3436|3432|3438.5|3434.5|3438.5|3434.5|3435.5|3431.5|0
1620220800000|2021-05-05 13:20:00|3438|3434|3439|3435.5|3440|3436|3438|3434|0
1620221100000|2021-05-05 13:25:00|3439.5|3435|3440.5|3436.5|3441.5|3437|3439.5|3435|0
1620221400000|2021-05-05 13:30:00|3440|3437|3445.5|3441.5|3446.5|3442|3440|3436.5|5
1620221700000|2021-05-05 13:35:00|3445|3441|3435.5|3431.5|3445.5|3441.5|3435.5|3431|0
1620222000000|2021-05-05 13:40:00|3436|3432.5|3436.5|3429.5|3437.5|3433.5|3434|3429.5|0
1620222300000|2021-05-05 13:45:00|3437|3430|3437|3429|3437|3431.5|3437|3428.5|1
1620222600000|2021-05-05 13:50:00||3429.5||3428.5||3432||3428.5|0
1620222900000|2021-05-05 13:55:00|3436.5|3428|3437|3426.5|3437|3430|3430.5|3426|4
1620223200000|2021-05-05 14:00:00|3437.5|3427|3427.5|3423.5|3437.5|3431|3427|3423|0
1620223500000|2021-05-05 14:05:00|3427|3423|3423.5|3420|3427.5|3424|3421.5|3417.5|0
1620223800000|2021-05-05 14:10:00|3423|3419.5|3426|3422|3426|3422.5|3422.5|3418|0
1620224100000|2021-05-05 14:15:00|3426.5|3421.5|3426|3422|3426.5|3423|3425|3421|0
1620224400000|2021-05-05 14:20:00|3425.5|3421.5|3425|3421|3426.5|3423|3424|3420|0
1620224700000|2021-05-05 14:25:00|3425.5|3421.5|3426|3422.5|3426.5|3422.5|3424.5|3420|0
1620225000000|2021-05-05 14:30:00|3425.5|3422|3428.5|3425|3428.5|3425|3425.5|3421.5|0
1620225300000|2021-05-05 14:35:00|3429|3424.5|3426.5|3422.5|3429.5|3425.5|3426.5|3422.5|0
1620225600000|2021-05-05 14:40:00|3427|3423|3429.5|3425.5|3430.5|3426.5|3427|3422.5|0
1620225900000|2021-05-05 14:45:00|3430|3426.5|3430|3426.5|3430.5|3427|3429.5|3426|0
1620226200000|2021-05-05 14:50:00|3429.5|3426|3428|3424.5|3430|3426|3428|3424.5|0
1620226500000|2021-05-05 14:55:00|3428.5|3425.5|3427.5|3424|3429|3425.5|3427.5|3423.5|0
1620226800000|2021-05-05 15:00:00|3427|3423.5|3426.5|3423|3427.5|3423.5|3424|3420|0
1620227100000|2021-05-05 15:05:00|3427|3422.5|3429.5|3425.5|3429.5|3426|3426.5|3422.5|0
1620227400000|2021-05-05 15:10:00|3429|3426|3432|3428.5|3432.5|3428.5|3429|3425|0
1620227700000|2021-05-05 15:15:00|3431.5|3428|3430.5|3427|3431.5|3428.5|3430.5|3426.5|2
1620228000000|2021-05-05 15:20:00|3431|3426.5|3429.5|3426|3431.5|3427.5|3429.5|3425.5|0
1620228300000|2021-05-05 15:25:00|3430|3425.5|3437|3427.5|3444.5|3428|3429|3425.5|2
1620228600000|2021-05-05 15:30:00|3436.5|3427|3439|3429.5|3439.5|3430.5|3435|3421.5|0
1620228900000|2021-05-05 15:35:00|3439.5|3422.5|3458|3381|3458|3425.5|3439.5|3381|0
1620229500000|2021-05-05 15:45:00||3382.5||3382.5||3382.5||3382.5|0
1620230700000|2021-05-05 16:05:00||3375.5||3382.5||3382.5||3375.5|0
1620231600000|2021-05-05 16:20:00||3381||3383||3383||3381|0
1620232800000|2021-05-05 16:40:00|3442.5|3378.5|3448.5|3384|3458|3384|3442.5|3378.5|0
1620233400000|2021-05-05 16:50:00|3448|3376.5|3448|3384.5|3448|3384.5|3448|3376.5|0
1620233700000|2021-05-05 16:55:00|3458|3385|3447.5|3385|3458|3385|3447.5|3385|0
1620234600000|2021-05-05 17:10:00|3455|3385.5|3447|3385.5|3455|3385.5|3447|3385.5|0
1620234900000|2021-05-05 17:15:00|3458|3386|3446.5|3386|3458|3386|3446.5|3386|0
1620235200000|2021-05-05 17:20:00|3446|3378.5|3445|3387.5|3446|3387.5|3445|3378.5|0
1620235500000|2021-05-05 17:25:00|3458|3388|3451|3388.5|3458|3388.5|3451|3388|0
1620235800000|2021-05-05 17:30:00|3458|3389|3450.5|3389|3458|3389|3450.5|3389|0
1620236100000|2021-05-05 17:35:00|3458|3389.5|3449.5|3390|3458|3390|3449.5|3382|0
1620236400000|2021-05-05 17:40:00|3457|3390.5|3448.5|3391|3458|3391|3448.5|3390.5|0
1620236700000|2021-05-05 17:45:00|3448|3383.5|3448|3391.5|3448|3391.5|3448|3383.5|0
1620237300000|2021-05-05 17:55:00|3447.5|3384|3445.5|3394|3458|3394|3445.5|3384|0
1620237900000|2021-05-05 18:05:00|3453|3394.5|3445|3394.5|3453|3394.5|3445|3394.5|0
1620238500000|2021-05-05 18:15:00|3446|3387|3446|3395.5|3446|3395.5|3446|3387|0
1620239400000|2021-05-05 18:30:00|3453|3380.5|3451|3397|3458|3397|3451|3380.5|0
1620240000000|2021-05-05 18:40:00|3458|3397.5|3450.5|3397.5|3458|3397.5|3450.5|3397.5|0
1620241500000|2021-05-05 19:05:00|3450|3398|3450|3398|3450|3398|3450|3398|0
1620241800000|2021-05-05 19:10:00|3458|3398.5|3449.5|3398.5|3458|3398.5|3449.5|3398.5|0
1620242400000|2021-05-05 19:20:00|3449|3391|3449|3399|3449|3399|3449|3391|0
1620243000000|2021-05-05 19:30:00|3458|3399.5|3447.5|3400.5|3458|3400.5|3447.5|3392|0
1620243900000|2021-05-05 19:45:00|3458|3401|3447|3401|3458|3401|3447|3401|0
1620244200000|2021-05-05 19:50:00|3446|3437.5|3446|3413|3446|3437.5|3446|3413|3
1620244500000|2021-05-05 19:55:00|3453|3410.5|3451|3414.5|3458|3414.5|3451|3410.5|0
1620280800000|2021-05-06 06:00:00|3464|3417|3458|3380|3464|3417|3458|3379.5|0
1620281100000|2021-05-06 06:05:00||3378.5||3378.5||3378.5||3378.5|0
1620281400000|2021-05-06 06:10:00||3377||3377||3377||3377|0
1620281700000|2021-05-06 06:15:00||3377.5||3377||3377.5||3377|0
1620282000000|2021-05-06 06:20:00||3378.5||3377||3378.5||3377|0
1620283800000|2021-05-06 06:50:00||3377.5||3377||3390||3377|0
1620284100000|2021-05-06 06:55:00|3457|3377.5|3453|3426.5|3457|3427|3447|3377|0
1620284400000|2021-05-06 07:00:00|3452.5|3424.5|3439|3427.5|3456.5|3427.5|3435.5|3405.5|0
1620284700000|2021-05-06 07:05:00|3438.5|3428|3424.5|3414.5|3438.5|3428.5|3419.5|3414.5|7
1620285000000|2021-05-06 07:10:00|3424|3414|3426|3422|3426.5|3422.5|3419.5|3412|4
1620285300000|2021-05-06 07:15:00|3425.5|3421.5|3427.5|3423|3427.5|3423.5|3424.5|3420.5|0
1620285600000|2021-05-06 07:20:00|3427|3422.5|3428.5|3424|3430.5|3426|3426.5|3422.5|0
1620285900000|2021-05-06 07:25:00|3428|3423.5|3430|3426|3430.5|3426.5|3425|3421|0
1620286200000|2021-05-06 07:30:00|3430.5|3425.5|3432|3427.5|3432|3427.5|3427.5|3423.5|0
1620286500000|2021-05-06 07:35:00|3432.5|3428|3428|3424|3434|3429.5|3428|3424|48
1620286800000|2021-05-06 07:40:00|3432|3429.5|3429.5|3425.5|3432|3429.5|3429.5|3425.5|90
1620287100000|2021-05-06 07:45:00|3430|3426|3424.5|3420.5|3431|3426.5|3424|3420|1
1620287400000|2021-05-06 07:50:00|3425|3420|3424|3420|3425.5|3421.5|3422.5|3418.5|0
1620287700000|2021-05-06 07:55:00|3423.5|3419.5|3421.5|3417|3423.5|3419.5|3419|3415|0
1620288000000|2021-05-06 08:00:00|3421|3417.5|3422|3418.5|3422.5|3418.5|3419.5|3415.5|0
1620288300000|2021-05-06 08:05:00|3422.5|3418|3423|3419.5|3425.5|3422|3421|3417.5|1
1620288600000|2021-05-06 08:10:00|3422|3419|3422|3418|3422.5|3419|3421|3417.5|0
1620288900000|2021-05-06 08:15:00|3422.5|3418.5|3417|3413.5|3422.5|3418.5|3417|3413.5|0
1620289200000|2021-05-06 08:20:00|3417.5|3413|3418|3414|3418.5|3414|3416|3412.5|0
1620289500000|2021-05-06 08:25:00|3417.5|3414.5|3418.5|3414.5|3418.5|3414.5|3417|3413.5|0
1620289800000|2021-05-06 08:30:00|3419|3415|3418.5|3414.5|3419.5|3415.5|3418|3413.5|0
1620290100000|2021-05-06 08:35:00|3419|3415|3412.5|3408|3419.5|3415|3411.5|3408|0
1620290400000|2021-05-06 08:40:00|3412|3408.5|3410.5|3407|3412.5|3408.5|3410|3406|0
1620290700000|2021-05-06 08:45:00|3411|3406.5|3410|3406|3411|3406.5|3407.5|3404|16
1620291000000|2021-05-06 08:50:00|3409.5|3405.5|3411.5|3403|3431.5|3406.5|3409|3386.5|0
1620291300000|2021-05-06 08:55:00|3410.5|3402.5|3410|3405|3411.5|3405|3409.5|3401.5|0
1620291600000|2021-05-06 09:00:00|3410.5|3404.5|3407|3401.5|3412.5|3404.5|3406.5|3398.5|0
1620291900000|2021-05-06 09:05:00|3406.5|3401|3404.5|3401|3407|3403|3404|3400|2
1620292200000|2021-05-06 09:10:00|3404|3400.5|3398.5|3394.5|3404.5|3400.5|3398.5|3394.5|0
1620292500000|2021-05-06 09:15:00|3398|3394|3394.5|3386.5|3398.5|3394|3394|3385.5|2
1620292800000|2021-05-06 09:20:00|3394|3386|3398|3394|3398|3395|3391|3385|18
1620293100000|2021-05-06 09:25:00|3397.5|3393.5|3392|3388|3397.5|3393.5|3391.5|3387.5|0
1620293400000|2021-05-06 09:30:00|3391.5|3387.5|3393.5|3374.5|3394|3387.5|3388.5|3373.5|3
1620293700000|2021-05-06 09:35:00|3388.5|3375|3392.5|3378.5|3415|3382.5|3387.5|3371|0
1620294000000|2021-05-06 09:40:00|3391|3379|3389|3384.5|3391|3385|3385.5|3379|1
1620294300000|2021-05-06 09:45:00|3388.5|3384|3390.5|3386.5|3391.5|3387.5|3388|3384|0
1620294600000|2021-05-06 09:50:00|3390|3386|3394|3390|3395|3390.5|3389.5|3385.5|0
1620294900000|2021-05-06 09:55:00|3393.5|3389.5|3393.5|3389.5|3394.5|3390.5|3392.5|3388.5|0
1620295200000|2021-05-06 10:00:00|3394|3389|3392|3388|3394.5|3390.5|3390.5|3386.5|0
1620295500000|2021-05-06 10:05:00|3392.5|3387.5|3394|3390|3395|3391|3392.5|3387.5|0
1620295800000|2021-05-06 10:10:00|3393.5|3389.5|3392|3388|3393.5|3389.5|3391.5|3387.5|0
1620296100000|2021-05-06 10:15:00|3392.5|3387.5|3393|3389|3393|3389|3391|3387|0
1620296400000|2021-05-06 10:20:00|3392.5|3388.5|3395|3391|3395|3391|3392|3387.5|0
1620296700000|2021-05-06 10:25:00|3394.5|3390.5|3394|3390|3395.5|3391.5|3394|3390|0
1620297000000|2021-05-06 10:30:00|3394.5|3390.5|3393.5|3389|3395|3391|3393|3389|0
1620297300000|2021-05-06 10:35:00|3393|3389.5|3390|3386|3394.5|3390.5|3389.5|3385.5|3
1620297600000|2021-05-06 10:40:00|3390.5|3386.5|3392|3388|3392|3388|3390.5|3386.5|0
1620297900000|2021-05-06 10:45:00|3391.5|3387.5|3391.5|3387|3392|3388|3391|3387|0
1620298200000|2021-05-06 10:50:00|3391|3387.5|3392.5|3388.5|3392.5|3388.5|3391|3387|0
1620298500000|2021-05-06 10:55:00|3392|3388|3394|3384|3395|3388.5|3390.5|3383.5|0
1620298800000|2021-05-06 11:00:00|3394.5|3383.5|3392|3388|3438|3388|3390.5|3381.5|0
1620299100000|2021-05-06 11:05:00|3391.5|3387.5|3394.5|3390.5|3395|3391|3391|3387|2
1620299400000|2021-05-06 11:10:00|3394|3390|3394.5|3390.5|3395|3391|3393|3389.5|0
1620299700000|2021-05-06 11:15:00|3395|3391|3392|3388|3396|3392|3391.5|3388|0
1620300000000|2021-05-06 11:20:00|3391.5|3387.5|3388|3384|3392|3387.5|3387|3383|3
1620300300000|2021-05-06 11:25:00|3387.5|3383.5|3386|3382.5|3388|3383.5|3386|3382|0
1620300600000|2021-05-06 11:30:00|3386.5|3382|3384.5|3381.5|3390|3382|3384|3381.5|0
1620300900000|2021-05-06 11:35:00|3384|3380|3377.5|3373.5|3384|3380|3377.5|3373.5|1
1620301200000|2021-05-06 11:40:00|3378|3374|3381|3372.5|3381.5|3374|3377.5|3371.5|0
1620301500000|2021-05-06 11:45:00|3381.5|3373|3382|3376.5|3382|3377|3381.5|3373|0
1620301800000|2021-05-06 11:50:00|3382.5|3377|3384|3380|3385|3381|3382|3377|0
1620302100000|2021-05-06 11:55:00|3383.5|3380.5|3384|3380|3384.5|3380.5|3383|3379.5|0
1620302400000|2021-05-06 12:00:00|3383.5|3379.5|3380.5|3376.5|3385|3381|3380.5|3376.5|0
1620302700000|2021-05-06 12:05:00|3381|3377|3380.5|3376.5|3381|3377|3379.5|3375.5|11
1620303000000|2021-05-06 12:10:00|3380|3376|3378.5|3374.5|3380.5|3376|3378.5|3374.5|0
1620303300000|2021-05-06 12:15:00|3377.5|3374|3376|3372|3378.5|3375|3376|3372|11
1620303600000|2021-05-06 12:20:00|3375.5|3371.5|3378.5|3372.5|3381|3373|3375.5|3370|0
1620303900000|2021-05-06 12:25:00|3379|3373|3381|3371.5|3381.5|3375|3378.5|3371|0
1620304200000|2021-05-06 12:30:00|3381.5|3372.5|3382|3378|3382|3378|3381.5|3372.5|0
1620304500000|2021-05-06 12:35:00|3382.5|3378.5|3381.5|3377.5|3384|3380.5|3381|3377|0
1620304800000|2021-05-06 12:40:00|3381|3377|3380|3377|3382|3378|3380|3377|0
1620305100000|2021-05-06 12:45:00|3379.5|3375.5|3379|3375|3380|3376|3378.5|3375|4
1620305400000|2021-05-06 12:50:00|3379.5|3375.5|3380.5|3376.5|3380.5|3376.5|3379|3375|0
1620305700000|2021-05-06 12:55:00|3381|3377|3378.5|3374.5|3381.5|3377.5|3378.5|3374.5|0
1620306000000|2021-05-06 13:00:00|3379|3375|3379.5|3375.5|3380|3376|3378.5|3374.5|0
1620306300000|2021-05-06 13:05:00|3379|3376|3383|3379|3383|3379|3379|3375|0
1620306600000|2021-05-06 13:10:00|3383.5|3379.5|3383.5|3379|3384|3380|3382.5|3378|0
1620306900000|2021-05-06 13:15:00||3378.5||3378.5||3378.5||3375.5|0
1620307200000|2021-05-06 13:20:00|3383|3379|3384|3380|3384|3380.5|3382.5|3378|0
1620307500000|2021-05-06 13:25:00|3383.5|3379.5|3382.5|3378.5|3384|3381|3382.5|3378|0
1620307800000|2021-05-06 13:30:00|3382|3378|3377|3373|3382.5|3378.5|3376.5|3372.5|3
1620308100000|2021-05-06 13:35:00|3377.5|3372.5|3381|3377|3381|3377|3375.5|3371|0
1620308400000|2021-05-06 13:40:00|3381.5|3377.5|3375.5|3371.5|3382|3378|3375.5|3371.5|0
1620308700000|2021-05-06 13:45:00|3375|3371|3375.5|3371.5|3376.5|3372.5|3373.5|3369.5|0
1620309000000|2021-05-06 13:50:00|3375|3371|3381.5|3377|3382|3378|3375|3371|0
1620309300000|2021-05-06 13:55:00|3381|3376.5|3377|3373|3381.5|3377.5|3377|3373|3
1620309600000|2021-05-06 14:00:00|3376.5|3372.5|3375|3371.5|3378|3374|3374.5|3370|8
1620309900000|2021-05-06 14:05:00|3374.5|3371|3375.5|3371.5|3377|3374|3372|3369|3
1620310200000|2021-05-06 14:10:00|3375|3372|3373.5|3370.5|3377.5|3373.5|3372|3368.5|2
1620310500000|2021-05-06 14:15:00|3373|3370|3373.5|3369.5|3377|3373|3372.5|3369|31
1620310800000|2021-05-06 14:20:00|3373|3369|3375.5|3371.5|3375.5|3372|3372|3368|6
1620311100000|2021-05-06 14:25:00|3375|3371|3374|3370|3378.5|3374.5|3374|3370|0
1620311400000|2021-05-06 14:30:00|3374.5|3369.5|3378.5|3374|3379|3375|3373.5|3369.5|0
1620311700000|2021-05-06 14:35:00|3378|3373.5|3379|3375.5|3380.5|3376.5|3377.5|3373.5|5
1620312000000|2021-05-06 14:40:00|3379.5|3376|3378|3374|3380|3376.5|3378|3374|1
1620312300000|2021-05-06 14:45:00|3377.5|3373.5|3376|3372.5|3378|3374|3376|3372|0
1620312600000|2021-05-06 14:50:00|3375.5|3372|3374|3370.5|3376|3372.5|3373.5|3369.5|0
1620312900000|2021-05-06 14:55:00|3374.5|3370|3374.5|3370.5|3375|3371|3373.5|3369.5|0
1620313200000|2021-05-06 15:00:00|3375|3371|3374|3370.5|3375|3371.5|3373.5|3369.5|0
1620313500000|2021-05-06 15:05:00|3373.5|3370|3370.5|3366.5|3373.5|3370.5|3369.5|3365.5|0
1620313800000|2021-05-06 15:10:00|3370|3366|3370.5|3367|3370.5|3367|3370|3366|0
1620314100000|2021-05-06 15:15:00|3371|3367.5|3374|3370.5|3374|3370.5|3370.5|3367|0
1620314400000|2021-05-06 15:20:00|3373|3370|3377|3373|3377|3373.5|3372.5|3370|8
1620314700000|2021-05-06 15:25:00|3377.5|3373.5|3386|3377.5|3388.5|3377.5|3377.5|3373.5|0
1620315000000|2021-05-06 15:30:00|3386.5|3378|3391|3379|3394|3380.5|3386|3372.5|0
1620315300000|2021-05-06 15:35:00|3390.5|3374.5|3398|3374.5|3404.5|3375|3390.5|3373.5|0
1620315600000|2021-05-06 15:40:00|3404.5|3375|3411.5|3375|3411.5|3375|3403|3375|0
1620315900000|2021-05-06 15:45:00|3425.5||3410.5||3425.5||3410.5||0
1620316200000|2021-05-06 15:50:00|3410||3414||3414.5||3406||0
1620317100000|2021-05-06 16:05:00|3425.5||3413.5||3425.5||3413.5||0
1620317400000|2021-05-06 16:10:00||3375.5||3375.5||3375.5||3375.5|0
1620317700000|2021-05-06 16:15:00|3421|3376|3413|3375.5|3421|3376|3413|3375.5|0
1620318000000|2021-05-06 16:20:00|3420.5||3412.5||3420.5||3412.5||0
1620318300000|2021-05-06 16:25:00|3420||3419||3420||3419||0
1620318600000|2021-05-06 16:30:00|3425.5||3418.5||3425.5||3418.5||0
1620318900000|2021-05-06 16:35:00|3425.5||3418||3425.5||3418||0
1620319200000|2021-05-06 16:40:00|3425.5||3416.5||3425.5||3416.5||0
1620320400000|2021-05-06 17:00:00|3424||3416||3424||3416||0
1620320700000|2021-05-06 17:05:00|3423.5||3415.5||3423.5||3415.5||0
1620321000000|2021-05-06 17:10:00|3425.5||3415||3425.5||3415||0
1620321300000|2021-05-06 17:15:00|3422.5||3414||3425.5||3414||0
1620321600000|2021-05-06 17:20:00|3425.5|3375|3412.5|3375.5|3425.5|3375.5|3412.5|3375|0
1620322200000|2021-05-06 17:30:00|3420||3412||3420||3412||0
1620322800000|2021-05-06 17:40:00|3425.5||3411.5||3425.5||3411.5||0
1620323400000|2021-05-06 17:50:00|3425.5||3411||3425.5||3411||0
1620323700000|2021-05-06 17:55:00|3410.5||3410.5||3410.5||3410.5||0
1620324000000|2021-05-06 18:00:00|3425.5||3410||3425.5||3410||0
1620324300000|2021-05-06 18:05:00|3417.5||3416||3425.5||3409.5||0
1620324600000|2021-05-06 18:10:00|3425.5|3376|3415.5|3376|3425.5|3376|3415.5|3376|0
1620324900000|2021-05-06 18:15:00|3425.5|3376.5|3413.5|3378|3425.5|3378|3413.5|3375.5|0
1620325500000|2021-05-06 18:25:00|3413|3375.5|3413|3378|3413|3378|3413|3375.5|0
1620325800000|2021-05-06 18:30:00||3375||3375||3375||3375|0
1620326100000|2021-05-06 18:35:00||3375.5||3375.5||3375.5||3375.5|0
1620326400000|2021-05-06 18:40:00|3425.5|3376|3412.5|3376|3425.5|3376|3412.5|3376|0
1620326700000|2021-05-06 18:45:00|3412|3376.5|3411|3378.5|3419|3378.5|3411|3375.5|0
1620327000000|2021-05-06 18:50:00||3379||3379||3379||3379|0
1620327300000|2021-05-06 18:55:00|3418.5||3418||3418.5||3418||0
1620327600000|2021-05-06 19:00:00|3425.5|3375.5|3417|3379|3425.5|3379|3417|3375.5|0
1620327900000|2021-05-06 19:05:00|3424.5|3375.5|3416|3379|3424.5|3379|3416|3375.5|0
1620328200000|2021-05-06 19:10:00|3425.5||3415||3425.5||3415||0
1620328800000|2021-05-06 19:20:00|3425.5||3414.5||3425.5||3414.5||0
1620329100000|2021-05-06 19:25:00|3422|3379.5|3414|3380|3422|3380|3414|3379.5|0
1620329400000|2021-05-06 19:30:00|3421.5|3378|3413|3378.5|3421.5|3378.5|3413|3375.5|0
1620329700000|2021-05-06 19:35:00|3420.5|3379|3412.5|3379|3420.5|3379|3412.5|3379|0
1620330000000|2021-05-06 19:40:00|3414|3375.5|3413.5|3380|3414|3380|3413.5|3375.5|0
1620330300000|2021-05-06 19:45:00|3415|3375.5|3414.5|3381|3415|3381|3414.5|3375.5|0
1620330600000|2021-05-06 19:50:00|3422|3375.5|3420.5|3382|3425.5|3382|3420.5|3375.5|0
1620330900000|2021-05-06 19:55:00|3425.5|3382.5|3419|3383.5|3425.5|3383.5|3419|3375.5|0
1620367200000|2021-05-07 06:00:00|3426|3380|3426|3336|3426|3380|3425|3336|0
1620367800000|2021-05-07 06:10:00|3425|3380|3425.5|3380.5|3426|3380.5|3425|3380|0
1620368100000|2021-05-07 06:15:00|3425|3380|3425.5|3380|3425.5|3380|3425|3380|1
1620368400000|2021-05-07 06:20:00|3424.5|3380.5|3425.5|3380.5|3425.5|3380.5|3424.5|3380|0
1620368700000|2021-05-07 06:25:00||3381||3380.5||3381||3380.5|0
1620370500000|2021-05-07 06:55:00|3425|3381|3422|3389|3425.5|3389.5|3416.5|3380.5|0
1620370800000|2021-05-07 07:00:00|3421|3391|3419.5|3380.5|3425|3397|3414|3380|0
1620371100000|2021-05-07 07:05:00|3413.5|3393|3401.5|3398.5|3420|3401|3401.5|3390|1
1620371400000|2021-05-07 07:10:00|3403.5|3399|3395.5|3391.5|3404.5|3400.5|3395.5|3391.5|8
1620371700000|2021-05-07 07:15:00|3395|3391|3388.5|3384.5|3395|3391|3387.5|3383.5|0
1620372000000|2021-05-07 07:20:00|3388|3384|3384.5|3380|3388|3384.5|3381|3376.5|2
1620372300000|2021-05-07 07:25:00|3384|3380.5|3389|3385|3390|3385.5|3383.5|3379.5|0
1620372600000|2021-05-07 07:30:00|3388.5|3384.5|3389.5|3385.5|3389.5|3385.5|3386|3382|0
1620372900000|2021-05-07 07:35:00|3390|3386|3384|3380|3390.5|3386|3384|3380|0
1620373200000|2021-05-07 07:40:00|3384.5|3380.5|3378.5|3374|3384.5|3380.5|3377|3373|0
1620373500000|2021-05-07 07:45:00|3379|3374.5|3384.5|3380|3384.5|3380|3378.5|3374.5|0
1620373800000|2021-05-07 07:50:00|3385|3380.5|3386.5|3382|3388|3384|3385|3380|0
1620374100000|2021-05-07 07:55:00|3387|3382.5|3382|3378|3387|3383|3382|3378|0
1620374400000|2021-05-07 08:00:00|3382.5|3378.5|3380.5|3376.5|3385|3381|3379|3375.5|0
1620374700000|2021-05-07 08:05:00|3381|3377|3381.5|3377.5|3382.5|3378.5|3381|3377|0
1620375000000|2021-05-07 08:10:00|3381|3377|3383.5|3380|3384.5|3380.5|3380.5|3377|0
1620375300000|2021-05-07 08:15:00|3384|3380.5|3389.5|3381.5|3389.5|3382|3384|3380|0
1620375600000|2021-05-07 08:20:00|3390|3382|3390|3386|3390|3386|3389.5|3382|0
1620375900000|2021-05-07 08:25:00|3389.5|3385.5|3392|3388|3392|3388|3388.5|3384.5|0
1620376200000|2021-05-07 08:30:00|3391.5|3388.5|3390|3386|3392.5|3388.5|3390|3386|0
1620376500000|2021-05-07 08:35:00|3389.5|3385.5|3390|3386|3391|3387|3389|3385|0
1620376800000|2021-05-07 08:40:00|3390.5|3386.5|3393|3388.5|3394.5|3388.5|3389.5|3385.5|0
1620377100000|2021-05-07 08:45:00|3392.5|3388|3390.5|3386.5|3392.5|3388|3390|3386|0
1620377400000|2021-05-07 08:50:00|3391|3387|3389.5|3385.5|3391.5|3387.5|3389.5|3385.5|0
1620377700000|2021-05-07 08:55:00|3389|3385|3392|3388|3392|3388.5|3388.5|3384.5|0
1620378000000|2021-05-07 09:00:00|3392.5|3388.5|3394|3390|3394|3390|3391.5|3387.5|0
1620378300000|2021-05-07 09:05:00|3393.5|3389.5|3391|3387|3394|3390|3391|3387|0
1620378600000|2021-05-07 09:10:00|3390.5|3386.5|3388.5|3384.5|3390.5|3386.5|3388.5|3384|0
1620378900000|2021-05-07 09:15:00|3389|3385|3390|3386|3390|3386|3389|3385|0
1620379200000|2021-05-07 09:20:00|3390.5|3386.5|3390.5|3386.5|3391|3387|3390|3386|0
1620379500000|2021-05-07 09:25:00|3390|3386|3391|3387|3391.5|3387|3389.5|3385.5|0
1620379800000|2021-05-07 09:30:00|3391.5|3387.5|3393|3389|3393|3389|3391|3387.5|0
1620380100000|2021-05-07 09:35:00|3393.5|3389.5|3394.5|3390|3394.5|3390.5|3393|3389|0
1620380400000|2021-05-07 09:40:00|3394|3390.5|3394.5|3390.5|3395|3391|3393.5|3389.5|2
1620380700000|2021-05-07 09:45:00|3395|3391|3394|3390.5|3395|3391.5|3393.5|3389.5|0
1620381000000|2021-05-07 09:50:00|3394.5|3391|3396|3392|3396.5|3392|3393.5|3389.5|0
1620381300000|2021-05-07 09:55:00|3395.5|3391.5|3397|3393|3397|3393.5|3395.5|3391|0
1620381600000|2021-05-07 10:00:00|3397.5|3393.5|3394.5|3390.5|3399|3395|3394.5|3390.5|0
1620381900000|2021-05-07 10:05:00|3395|3391|3398|3394|3398|3394.5|3394.5|3390.5|0
1620382200000|2021-05-07 10:10:00|3397.5|3393.5|3398.5|3395|3399|3395|3397.5|3393.5|0
1620382500000|2021-05-07 10:15:00|3399|3394.5|3401|3394|3403|3394.5|3399|3392.5|0
1620382800000|2021-05-07 10:20:00||3394.5||3395||3395.5||3394|0
1620383100000|2021-05-07 10:25:00||3395.5||3395||3396.5||3395|0
1620383400000|2021-05-07 10:30:00||3394.5||3396||3396||3394.5|0
1620383700000|2021-05-07 10:35:00|3401.5|3396.5|3401.5|3397.5|3402.5|3398.5|3401|3396.5|3
1620384000000|2021-05-07 10:40:00|3401|3397|3402|3398|3403.5|3399.5|3401|3397|0
1620384300000|2021-05-07 10:45:00|3401.5|3397.5|3399|3395|3402|3398|3399|3395|0
1620384600000|2021-05-07 10:50:00|3398.5|3394.5|3398|3394.5|3399.5|3395|3397|3394|2
1620384900000|2021-05-07 10:55:00|3397.5|3394|3399|3395|3399|3395|3397|3393.5|1
1620385200000|2021-05-07 11:00:00|3406.5|3394.5|3401|3396.5|3425|3397.5|3400|3373|3
1620385500000|2021-05-07 11:05:00|3401.5|3397|3399.5|3396|3403|3399|3399.5|3395.5|0
1620385800000|2021-05-07 11:10:00|3399|3395.5|3399|3395|3399|3396|3398.5|3394.5|0
1620386100000|2021-05-07 11:15:00|3398.5|3394.5|3400.5|3397|3400.5|3397|3398|3394|0
1620386400000|2021-05-07 11:20:00|3401|3396.5|3399.5|3395.5|3401|3397|3399.5|3395.5|0
1620386700000|2021-05-07 11:25:00|3399|3396|3398|3394.5|3399|3396|3398|3394|0
1620387000000|2021-05-07 11:30:00|3398.5|3395|3397|3393.5|3399|3395|3397|3393|3
1620387300000|2021-05-07 11:35:00|3397.5|3393|3397.5|3393.5|3397.5|3393.5|3396|3392|0
1620387600000|2021-05-07 11:40:00|3397|3393|3396|3392.5|3397.5|3393.5|3396|3392|0
1620387900000|2021-05-07 11:45:00|3396.5|3392|3395.5|3391.5|3396.5|3392|3395|3391|0
1620388200000|2021-05-07 11:50:00|3395|3391|3396|3392|3396|3392|3395|3391|0
1620388500000|2021-05-07 11:55:00|3396.5|3392.5|3395.5|3391.5|3396.5|3392.5|3395.5|3391.5|0
1620388800000|2021-05-07 12:00:00|3395|3391|3395.5|3391.5|3396|3392|3395|3391|0
1620389100000|2021-05-07 12:05:00|3395|3391|3397|3393|3397|3393|3395|3391|0
1620389400000|2021-05-07 12:10:00|3396.5|3392.5|3395|3391|3396.5|3392.5|3395|3391|0
1620389700000|2021-05-07 12:15:00|3395.5|3391.5|3394|3390|3395.5|3391.5|3394|3390|0
1620390000000|2021-05-07 12:20:00|3394.5|3390.5|3394|3390|3394.5|3390.5|3393.5|3389.5|0
1620390300000|2021-05-07 12:25:00|3393.5|3389.5|3400.5|3389|3400.5|3393|3393|3389|0
1620390600000|2021-05-07 12:30:00|3400|3388.5|3404|3399.5|3404.5|3400.5|3391|3387|6
1620390900000|2021-05-07 12:35:00|3403.5|3400|3407.5|3403.5|3409.5|3406|3402.5|3398.5|0
1620391200000|2021-05-07 12:40:00|3407|3403|3409.5|3405.5|3410|3406|3405|3401|0
1620391500000|2021-05-07 12:45:00|3409|3405|3413|3409|3413.5|3409.5|3408.5|3404.5|0
1620391800000|2021-05-07 12:50:00|3413.5|3409.5|3415|3411|3415|3411|3411.5|3407.5|0
1620392100000|2021-05-07 12:55:00|3414.5|3410.5|3414.5|3410.5|3416|3412|3412|3408|0
1620392400000|2021-05-07 13:00:00|3415|3411|3419|3415|3419|3415|3414.5|3410.5|0
1620392700000|2021-05-07 13:05:00|3418.5|3415.5|3415|3411|3420.5|3416.5|3414.5|3410.5|0
1620393000000|2021-05-07 13:10:00|3415.5|3411.5|3415|3411|3416|3412|3414|3410|29
1620393300000|2021-05-07 13:15:00|3414.5|3410.5|3414.5|3410.5|3415|3411|3412.5|3408.5|8
1620393600000|2021-05-07 13:20:00|3415|3411|3411|3407|3415|3411|3411|3407|0
1620393900000|2021-05-07 13:25:00|3411.5|3407.5|3413|3409|3414|3410|3411.5|3407|0
1620394200000|2021-05-07 13:30:00|3413.5|3409.5|3411.5|3408|3415.5|3411.5|3411.5|3407.5|0
1620394500000|2021-05-07 13:35:00|3412|3407.5|3418.5|3414.5|3420|3416|3410|3406|4
1620394800000|2021-05-07 13:40:00|3419|3415|3414|3410.5|3419.5|3415.5|3413.5|3409.5|0
1620395100000|2021-05-07 13:45:00|3414.5|3411|3412.5|3408.5|3415|3411.5|3411|3406.5|0
1620395400000|2021-05-07 13:50:00|3412|3408|3413.5|3410|3415.5|3411|3411|3407|0
1620395700000|2021-05-07 13:55:00|3414|3410.5|3418.5|3411|3419|3412.5|3414|3410|0
1620396000000|2021-05-07 14:00:00|3419|3411.5|3418|3413.5|3420.5|3414|3416|3411.5|0
1620396300000|2021-05-07 14:05:00|3418.5|3414|3421.5|3418|3422.5|3418.5|3418|3414|0
1620396600000|2021-05-07 14:10:00|3422|3417.5|3419|3415.5|3424|3420.5|3419|3415|3
1620396900000|2021-05-07 14:15:00|3419.5|3416|3420.5|3416.5|3420.5|3416.5|3418.5|3414.5|2
1620397200000|2021-05-07 14:20:00|3420|3416|3422|3418|3422.5|3419|3420|3416|2
1620397500000|2021-05-07 14:25:00|3421.5|3417.5|3420|3416|3422.5|3419|3420|3416|0
1620397800000|2021-05-07 14:30:00|3420.5|3416.5|3419.5|3416|3421.5|3417.5|3419.5|3415.5|0
1620398100000|2021-05-07 14:35:00|3419|3415.5|3419|3415|3419.5|3415.5|3418|3414|0
1620398400000|2021-05-07 14:40:00|3418.5|3414.5|3418|3414|3420|3416|3418|3414|4
1620398700000|2021-05-07 14:45:00|3417.5|3415|3417.5|3413|3418.5|3415|3416|3412|4
1620399000000|2021-05-07 14:50:00|3418|3413.5|3418|3414|3418.5|3414.5|3418|3413.5|0
1620399300000|2021-05-07 14:55:00|3418.5|3414.5|3419.5|3415.5|3419.5|3416|3418.5|3414.5|0
1620399600000|2021-05-07 15:00:00|3419|3416|3420|3416.5|3420|3416.5|3419|3415|0
1620399900000|2021-05-07 15:05:00|3420.5|3416|3419.5|3415.5|3422|3418.5|3419.5|3415.5|1
1620400200000|2021-05-07 15:10:00|3419|3416|3420.5|3416.5|3420.5|3416.5|3419|3415|2
1620400500000|2021-05-07 15:15:00|3420|3416|3422.5|3418|3422.5|3419|3420|3416|11
1620400800000|2021-05-07 15:20:00|3422|3417.5|3421.5|3417.5|3422|3418|3421|3417|1
1620401100000|2021-05-07 15:25:00|3421|3417|3425.5|3408.5|3426|3418.5|3420|3392.5|0
1620401400000|2021-05-07 15:30:00|3426|3409|3425.5|3421.5|3426|3421.5|3425.5|3409|8
1620401700000|2021-05-07 15:35:00|3426|3421|3428|3411|3428|3421|3425.5|3406|0
1620402000000|2021-05-07 15:40:00||3408.5||3410||3410||3401|0
1620402300000|2021-05-07 15:45:00||3402.5||3411.5||3411.5||3383.5|0
1620402600000|2021-05-07 15:50:00||3419.5||3419.5||3419.5||3419.5|0
1620402900000|2021-05-07 15:55:00||3421.5||3421.5||3421.5||3421.5|0
1620405000000|2021-05-07 16:30:00|3425.5||3425.5||3425.5||3425.5||0
1620405300000|2021-05-07 16:35:00|3459|3420|3443.5|3419.5|3459|3420|3443.5|3419.5|1
1620405600000|2021-05-07 16:40:00|3459||3442.5||3459||3442.5||0
1620405900000|2021-05-07 16:45:00|3450||3443||3450.5||3443||0
1620406200000|2021-05-07 16:50:00|3450.5||3449.5||3450.5||3449.5||0
1620406500000|2021-05-07 16:55:00|3456.5||3444.5||3456.5||3444.5||0
1620407100000|2021-05-07 17:05:00|3443||3442.5||3443||3442.5||0
1620410400000|2021-05-07 18:00:00|3459||3442||3459||3442||0
1620411300000|2021-05-07 18:15:00|3459||3448||3459||3448||0
1620411600000|2021-05-07 18:20:00|3455.5||3447.5||3455.5||3447.5||0
1620411900000|2021-05-07 18:25:00|3455||3446||3455||3446||0
1620412500000|2021-05-07 18:35:00|3459||3459||3459||3459||0
1620417000000|2021-05-07 19:50:00|3442.5|3420|3441.5|3419.5|3487.5|3420|3441.5|3419.5|1
1620626400000|2021-05-10 06:00:00|3460|3406|3496|3362.5|3496|3407.5|3460|3362.5|0
1620627000000|2021-05-10 06:10:00||3363||3363||3363||3363|0
1620627900000|2021-05-10 06:25:00||3363.5||3363.5||3363.5||3363.5|0
1620629400000|2021-05-10 06:50:00|3496.5||3496.5||3496.5||3496.5||0
1620629700000|2021-05-10 06:55:00|3496|3364|3441.5|3415|3496|3415.5|3441.5|3364|0
1620630000000|2021-05-10 07:00:00|3440.5|3413.5|3402.5|3398.5|3444|3415|3400|3376.5|0
1620630300000|2021-05-10 07:05:00|3403|3399|3398|3378.5|3428.5|3399|3390.5|3365|0
1620630600000|2021-05-10 07:10:00|3398.5|3378|3392|3388|3459|3389.5|3385.5|3365|0
1620630900000|2021-05-10 07:15:00|3392.5|3388.5|3395.5|3391|3395.5|3391.5|3390.5|3388|2
1620631200000|2021-05-10 07:20:00|3395|3391.5|3391.5|3387.5|3396|3392|3391|3387|0
1620631500000|2021-05-10 07:25:00|3391|3387|3392|3388|3393|3389|3389.5|3385|0
1620631800000|2021-05-10 07:30:00|3392.5|3388.5|3393|3389|3393.5|3389.5|3389.5|3385.5|0
1620632100000|2021-05-10 07:35:00|3393.5|3389.5|3395.5|3391.5|3396.5|3392.5|3393|3388.5|0
1620632400000|2021-05-10 07:40:00|3396|3391|3391.5|3387.5|3396|3391|3391.5|3387.5|0
1620632700000|2021-05-10 07:45:00|3391|3387|3384.5|3380|3391|3387|3384|3380|0
1620633000000|2021-05-10 07:50:00|3385|3380.5|3388|3384|3388|3384|3384|3380|0
1620633300000|2021-05-10 07:55:00|3388.5|3383.5|3391.5|3387|3394|3388.5|3388|3383.5|42
1620633600000|2021-05-10 08:00:00|3391|3386.5|3391|3387|3392|3388|3390|3386|0
1620633900000|2021-05-10 08:05:00|3391.5|3387.5|3393|3389|3393|3389.5|3391|3387.5|0
1620634200000|2021-05-10 08:10:00|3392.5|3388.5|3395.5|3391.5|3396|3392|3392.5|3388.5|3
1620634500000|2021-05-10 08:15:00|3395|3391|3397|3393|3397|3393|3394|3390|0
1620634800000|2021-05-10 08:20:00|3396.5|3392.5|3395|3391|3396.5|3392.5|3394|3390|0
1620635100000|2021-05-10 08:25:00|3394.5|3390.5|3392.5|3388.5|3394.5|3390.5|3391|3387|0
1620635400000|2021-05-10 08:30:00|3392|3388|3393|3389|3393|3389|3391.5|3387.5|0
1620635700000|2021-05-10 08:35:00|3393.5|3389.5|3393.5|3389.5|3393.5|3389.5|3392|3388|0
1620636000000|2021-05-10 08:40:00|3393|3389|3393|3389.5|3393.5|3389.5|3392.5|3388.5|0
1620636300000|2021-05-10 08:45:00|3392.5|3389|3393|3388.5|3393|3389|3390|3386|0
1620636600000|2021-05-10 08:50:00|3392.5|3389|3392.5|3389|3393.5|3389.5|3392|3388.5|0
1620636900000|2021-05-10 08:55:00|3393|3388.5|3389.5|3385.5|3393|3388.5|3389.5|3385.5|0
1620637200000|2021-05-10 09:00:00|3389|3385|3391|3386|3391|3386|3389|3385|0
1620637500000|2021-05-10 09:05:00|3391.5|3386.5|3397|3393|3397|3393|3391|3386.5|0
1620637800000|2021-05-10 09:10:00|3396.5|3392.5|3396|3392.5|3396.5|3392.5|3395.5|3391.5|0
1620638100000|2021-05-10 09:15:00|3396.5|3392|3398|3394|3398.5|3394.5|3395.5|3391.5|0
1620638400000|2021-05-10 09:20:00|3398.5|3394.5|3397|3393|3399|3394.5|3397|3393|0
1620638700000|2021-05-10 09:25:00|3396.5|3393.5|3395.5|3391.5|3396.5|3393.5|3395|3391.5|0
1620639000000|2021-05-10 09:30:00|3395|3391|3394.5|3391|3395.5|3391.5|3394.5|3390.5|0
1620639300000|2021-05-10 09:35:00|3394|3390.5|3391|3387|3394|3390.5|3390.5|3387|0
1620639600000|2021-05-10 09:40:00|3390.5|3386.5|3388|3384|3391|3386.5|3388|3384|7
1620639900000|2021-05-10 09:45:00|3388.5|3384.5|3387.5|3383.5|3388.5|3384.5|3387.5|3383.5|0
1620640200000|2021-05-10 09:50:00|3388|3384|3388|3384|3389|3385|3387.5|3383.5|0
1620640500000|2021-05-10 09:55:00|3387.5|3383.5|3390|3386|3390|3386|3387.5|3383.5|0
1620640800000|2021-05-10 10:00:00|3389.5|3385.5|3393|3389|3393|3389|3389.5|3385.5|0
1620641100000|2021-05-10 10:05:00|3392.5|3388.5|3391|3387|3392.5|3388.5|3391|3387|0
1620641400000|2021-05-10 10:10:00|3391.5|3386.5|3390.5|3386.5|3391.5|3387|3390.5|3386.5|0
1620641700000|2021-05-10 10:15:00|3391|3387|3390|3386|3391|3387|3389|3385|0
1620642000000|2021-05-10 10:20:00|3389.5|3385.5|3389|3385.5|3390|3386|3388.5|3384.5|0
1620642300000|2021-05-10 10:25:00|3389.5|3386|3390|3386|3390.5|3386.5|3389.5|3386|0
1620642600000|2021-05-10 10:30:00|3390.5|3385.5|3388.5|3384.5|3390.5|3385.5|3387.5|3384|0
1620642900000|2021-05-10 10:35:00|3388|3384|3388|3384|3389|3384.5|3387.5|3383.5|0
1620643200000|2021-05-10 10:40:00|3388.5|3383.5|3388.5|3384.5|3389|3385|3387|3383.5|0
1620643500000|2021-05-10 10:45:00|3389|3385|3385.5|3381|3389|3385|3385.5|3381|0
1620643800000|2021-05-10 10:50:00|3385|3380.5|3382.5|3378|3385|3380.5|3382.5|3378|0
1620644100000|2021-05-10 10:55:00|3382|3378.5|3381|3377|3382.5|3378.5|3380.5|3376.5|0
1620644400000|2021-05-10 11:00:00|3388|3374.5|3381.5|3377.5|3408|3377.5|3381.5|3372.5|0
1620644700000|2021-05-10 11:05:00|3382|3378|3381.5|3377.5|3382.5|3378.5|3381|3377.5|0
1620645000000|2021-05-10 11:10:00|3381|3377|3381.5|3377|3382|3378|3380|3376.5|0
1620645300000|2021-05-10 11:15:00|3381|3376.5|3379.5|3375.5|3381|3376.5|3378.5|3375|0
1620645600000|2021-05-10 11:20:00|3379|3375|3376|3372.5|3379|3375|3376|3372.5|0
1620645900000|2021-05-10 11:25:00|3375.5|3371|3375.5|3371.5|3375.5|3371.5|3375|3371|1
1620646200000|2021-05-10 11:30:00|3376|3372|3375.5|3371.5|3376|3372|3374.5|3370.5|0
1620646500000|2021-05-10 11:35:00|3375|3371|3376|3372|3376|3372|3374.5|3371|0
1620646800000|2021-05-10 11:40:00|3375.5|3371.5|3373.5|3369.5|3375.5|3371.5|3372.5|3368.5|0
1620647100000|2021-05-10 11:45:00|3374|3370|3375|3371|3375.5|3371|3373|3369|0
1620647400000|2021-05-10 11:50:00|3375.5|3371.5|3376.5|3372.5|3377|3373|3375.5|3371.5|0
1620647700000|2021-05-10 11:55:00|3376|3372|3376.5|3372|3376.5|3372.5|3375.5|3371.5|0
1620648000000|2021-05-10 12:00:00|3376|3371.5|3375.5|3371.5|3376|3372|3375.5|3371.5|0
1620648300000|2021-05-10 12:05:00|3376|3372|3377.5|3373|3377.5|3373|3375.5|3372|0
1620648600000|2021-05-10 12:10:00|3377|3373.5|3378.5|3374.5|3378.5|3374.5|3377|3373.5|0
1620648900000|2021-05-10 12:15:00|3378|3374|3380.5|3376.5|3381.5|3377.5|3378|3374|0
1620649200000|2021-05-10 12:20:00|3381|3377|3379.5|3375.5|3381|3377|3379.5|3375|0
1620649500000|2021-05-10 12:25:00|3379|3375|3379.5|3375.5|3379.5|3375.5|3378|3374|0
1620649800000|2021-05-10 12:30:00|3380|3376|3379.5|3375.5|3380.5|3376.5|3379.5|3375.5|0
1620650100000|2021-05-10 12:35:00|3379|3375|3379|3375|3379.5|3375.5|3378.5|3374.5|0
1620650400000|2021-05-10 12:40:00|3379.5|3375.5|3380|3376|3381.5|3377.5|3379.5|3375.5|0
1620650700000|2021-05-10 12:45:00|3379.5|3375.5|3383|3379.5|3383.5|3379.5|3379.5|3375.5|0
1620651000000|2021-05-10 12:50:00|3383.5|3380|3383|3379|3384|3380|3382.5|3378.5|0
1620651300000|2021-05-10 12:55:00|3382.5|3378.5|3381.5|3377.5|3383|3378.5|3381|3377|0
1620651600000|2021-05-10 13:00:00|3381|3377|3380.5|3376.5|3381.5|3377|3380|3376|0
1620651900000|2021-05-10 13:05:00|3381|3377|3380|3376|3381|3377|3380|3376|0
1620652200000|2021-05-10 13:10:00|3379.5|3375.5|3379.5|3375.5|3380|3376|3379.5|3375|0
1620652500000|2021-05-10 13:15:00|3380|3376|3379.5|3375.5|3380|3376|3379|3375|0
1620652800000|2021-05-10 13:20:00|3380|3376|3379|3375|3380|3376|3378.5|3374.5|0
1620653100000|2021-05-10 13:25:00|3378.5|3374.5|3381.5|3377.5|3382|3378|3378.5|3374.5|0
1620653400000|2021-05-10 13:30:00|3381|3377|3370|3366|3381|3377|3370|3366|2
1620653700000|2021-05-10 13:35:00|3370.5|3366.5|3368.5|3364.5|3370.5|3366.5|3368.5|3364.5|0
1620654000000|2021-05-10 13:40:00|3368|3364|3370|3366|3370|3366|3366|3362|0
1620654300000|2021-05-10 13:45:00|3369.5|3365.5|3372|3368|3372.5|3368.5|3369|3365|0
1620654600000|2021-05-10 13:50:00|3371.5|3367.5|3367.5|3363.5|3371.5|3367.5|3367|3363|0
1620654900000|2021-05-10 13:55:00|3367|3363|3367.5|3363.5|3369|3365|3366.5|3362.5|0
1620655200000|2021-05-10 14:00:00|3368|3364|3358.5|3355|3368|3364|3356.5|3353.5|113
1620655500000|2021-05-10 14:05:00|3356.5|3354.5|3356|3352.5|3357.5|3354.5|3355|3352|114
1620655800000|2021-05-10 14:10:00|3356.5|3353|3358|3354.5|3361|3357|3356.5|3353|1
1620656100000|2021-05-10 14:15:00|3357.5|3354|3358|3354.5|3358.5|3355|3357.5|3353.5|0
1620656400000|2021-05-10 14:20:00|3358.5|3354|3357.5|3354|3359|3355.5|3357.5|3353.5|0
1620656700000|2021-05-10 14:25:00|3358|3353.5|3355|3351.5|3358|3354|3355|3351|3
1620657000000|2021-05-10 14:30:00|3354.5|3351|3356.5|3352.5|3357|3353.5|3354|3350.5|0
1620657300000|2021-05-10 14:35:00|3357|3353|3358.5|3354|3359|3354.5|3357|3352.5|0
1620657600000|2021-05-10 14:40:00|3359|3354.5|3360.5|3356.5|3360.5|3356.5|3358.5|3354.5|0
1620657900000|2021-05-10 14:45:00|3360|3356|3359|3355|3360.5|3356.5|3359|3354.5|0
1620658200000|2021-05-10 14:50:00|3358.5|3354.5|3357.5|3354|3359.5|3355.5|3357|3353|0
1620658500000|2021-05-10 14:55:00|3357|3353.5|3356.5|3352.5|3358|3354|3356.5|3352.5|23
1620658800000|2021-05-10 15:00:00|3357|3353|3354|3350|3357.5|3353.5|3353.5|3349.5|1
1620659100000|2021-05-10 15:05:00|3354.5|3350.5|3353.5|3349.5|3354.5|3351|3353|3349|5
1620659400000|2021-05-10 15:10:00|3353|3350|3354.5|3350.5|3354.5|3350.5|3352.5|3349.5|0
1620659700000|2021-05-10 15:15:00|3354|3351|3355.5|3351.5|3356|3351.5|3353.5|3351|0
1620660000000|2021-05-10 15:20:00|3356|3352|3357.5|3354|3357.5|3354|3356|3352|3
1620660300000|2021-05-10 15:25:00|3358|3354.5|3369.5|3355.5|3379.5|3355.5|3357.5|3354|2
1620660600000|2021-05-10 15:30:00|3368.5|3346.5|3361|3353|3368.5|3355|3360.5|3346.5|0
1620660900000|2021-05-10 15:35:00|3361.5|3352.5|3373.5|3343.5|3377.5|3353|3361.5|3343.5|2
1620661200000|2021-05-10 15:40:00|3375|3341.5|3373.5|3342|3403|3343.5|3373.5|3329.5|2
1620661500000|2021-05-10 15:45:00|3373|3340|3373|3340.5|3373|3340.5|3373|3340|0
1620661800000|2021-05-10 15:50:00|3403|3341|3374|3342|3403|3342|3374|3338.5|0
1620662100000|2021-05-10 15:55:00||3352.5||3355.5||3355.5||3352.5|0
1620662400000|2021-05-10 16:00:00|3408||3375||3408||3375||0
1620662700000|2021-05-10 16:05:00|3408||3380.5||3408||3374||0
1620663300000|2021-05-10 16:15:00|3408||3379||3408||3379||0
1620663600000|2021-05-10 16:20:00|3386.5||3378||3408||3378||0
1620663900000|2021-05-10 16:25:00|3408||3377.5||3408||3377.5||0
1620664500000|2021-05-10 16:35:00|3408||3377||3408||3377||0
1620665100000|2021-05-10 16:45:00|3408||3376.5||3408||3376.5||0
1620665400000|2021-05-10 16:50:00|3384||3375.5||3384||3375.5||0
1620666000000|2021-05-10 17:00:00|3383||3375||3383||3375||0
1620666300000|2021-05-10 17:05:00|3382.5||3373.5||3408||3373.5||0
1620666900000|2021-05-10 17:15:00|3381||3373||3381||3373||0
1620667200000|2021-05-10 17:20:00|3380.5||3372.5||3380.5||3372.5||0
1620668700000|2021-05-10 17:45:00|3408||3372||3408||3372||0
1620669000000|2021-05-10 17:50:00|3379.5||3371.5||3379.5||3371.5||0
1620669300000|2021-05-10 17:55:00|3408|3338.5|3371|3339|3408|3339|3371|3338.5|0
1620669600000|2021-05-10 18:00:00||3337||3332||3337||3332|0
1620669900000|2021-05-10 18:05:00||3329.5||3332.5||3332.5||3329.5|0
1620670200000|2021-05-10 18:10:00||3329.5||3333||3333||3329.5|0
1620670500000|2021-05-10 18:15:00||3331||3329.5||3331||3329.5|0
1620672600000|2021-05-10 18:50:00||3319.5||3321||3321||3317.5|0
1620672900000|2021-05-10 18:55:00||3319||3321.5||3321.5||3319|0
1620673500000|2021-05-10 19:05:00||3322||3322.5||3322.5||3319|0
1620673800000|2021-05-10 19:10:00||3320.5||3323.5||3323.5||3320.5|0
1620674400000|2021-05-10 19:20:00||3320.5||3324||3324||3320.5|0
1620674700000|2021-05-10 19:25:00||3322||3324||3325||3322|0
1620675300000|2021-05-10 19:35:00||3322||3324.5||3324.5||3322|0
1620675600000|2021-05-10 19:40:00||3322||3325||3325||3322|0
1620676200000|2021-05-10 19:50:00||3322||3324||3324||3322|1
1620676500000|2021-05-10 19:55:00||3322||3322.5||3322.5||3322|0
1620626400000|2021-05-10 06:00:00|3460|3406|3496|3362.5|3496|3407.5|3460|3362.5|0
1620627000000|2021-05-10 06:10:00||3363||3363||3363||3363|0
1620627900000|2021-05-10 06:25:00||3363.5||3363.5||3363.5||3363.5|0
1620629400000|2021-05-10 06:50:00|3496.5||3496.5||3496.5||3496.5||0
1620629700000|2021-05-10 06:55:00|3496|3364|3441.5|3415|3496|3415.5|3441.5|3364|0
1620630000000|2021-05-10 07:00:00|3440.5|3413.5|3402.5|3398.5|3444|3415|3400|3376.5|0
1620630300000|2021-05-10 07:05:00|3403|3399|3398|3378.5|3428.5|3399|3390.5|3365|0
1620630600000|2021-05-10 07:10:00|3398.5|3378|3392|3388|3459|3389.5|3385.5|3365|0
1620630900000|2021-05-10 07:15:00|3392.5|3388.5|3395.5|3391|3395.5|3391.5|3390.5|3388|2
1620631200000|2021-05-10 07:20:00|3395|3391.5|3391.5|3387.5|3396|3392|3391|3387|0
1620631500000|2021-05-10 07:25:00|3391|3387|3392|3388|3393|3389|3389.5|3385|0
1620631800000|2021-05-10 07:30:00|3392.5|3388.5|3393|3389|3393.5|3389.5|3389.5|3385.5|0
1620632100000|2021-05-10 07:35:00|3393.5|3389.5|3395.5|3391.5|3396.5|3392.5|3393|3388.5|0
1620632400000|2021-05-10 07:40:00|3396|3391|3391.5|3387.5|3396|3391|3391.5|3387.5|0
1620632700000|2021-05-10 07:45:00|3391|3387|3384.5|3380|3391|3387|3384|3380|0
1620633000000|2021-05-10 07:50:00|3385|3380.5|3388|3384|3388|3384|3384|3380|0
1620633300000|2021-05-10 07:55:00|3388.5|3383.5|3391.5|3387|3394|3388.5|3388|3383.5|42
1620633600000|2021-05-10 08:00:00|3391|3386.5|3391|3387|3392|3388|3390|3386|0
1620633900000|2021-05-10 08:05:00|3391.5|3387.5|3393|3389|3393|3389.5|3391|3387.5|0
1620634200000|2021-05-10 08:10:00|3392.5|3388.5|3395.5|3391.5|3396|3392|3392.5|3388.5|3
1620634500000|2021-05-10 08:15:00|3395|3391|3397|3393|3397|3393|3394|3390|0
1620634800000|2021-05-10 08:20:00|3396.5|3392.5|3395|3391|3396.5|3392.5|3394|3390|0
1620635100000|2021-05-10 08:25:00|3394.5|3390.5|3392.5|3388.5|3394.5|3390.5|3391|3387|0
1620635400000|2021-05-10 08:30:00|3392|3388|3393|3389|3393|3389|3391.5|3387.5|0
1620635700000|2021-05-10 08:35:00|3393.5|3389.5|3393.5|3389.5|3393.5|3389.5|3392|3388|0
1620636000000|2021-05-10 08:40:00|3393|3389|3393|3389.5|3393.5|3389.5|3392.5|3388.5|0
1620636300000|2021-05-10 08:45:00|3392.5|3389|3393|3388.5|3393|3389|3390|3386|0
1620636600000|2021-05-10 08:50:00|3392.5|3389|3392.5|3389|3393.5|3389.5|3392|3388.5|0
1620636900000|2021-05-10 08:55:00|3393|3388.5|3389.5|3385.5|3393|3388.5|3389.5|3385.5|0
1620637200000|2021-05-10 09:00:00|3389|3385|3391|3386|3391|3386|3389|3385|0
1620637500000|2021-05-10 09:05:00|3391.5|3386.5|3397|3393|3397|3393|3391|3386.5|0
1620637800000|2021-05-10 09:10:00|3396.5|3392.5|3396|3392.5|3396.5|3392.5|3395.5|3391.5|0
1620638100000|2021-05-10 09:15:00|3396.5|3392|3398|3394|3398.5|3394.5|3395.5|3391.5|0
1620638400000|2021-05-10 09:20:00|3398.5|3394.5|3397|3393|3399|3394.5|3397|3393|0
1620638700000|2021-05-10 09:25:00|3396.5|3393.5|3395.5|3391.5|3396.5|3393.5|3395|3391.5|0
1620639000000|2021-05-10 09:30:00|3395|3391|3394.5|3391|3395.5|3391.5|3394.5|3390.5|0
1620639300000|2021-05-10 09:35:00|3394|3390.5|3391|3387|3394|3390.5|3390.5|3387|0
1620639600000|2021-05-10 09:40:00|3390.5|3386.5|3388|3384|3391|3386.5|3388|3384|7
1620639900000|2021-05-10 09:45:00|3388.5|3384.5|3387.5|3383.5|3388.5|3384.5|3387.5|3383.5|0
1620640200000|2021-05-10 09:50:00|3388|3384|3388|3384|3389|3385|3387.5|3383.5|0
1620640500000|2021-05-10 09:55:00|3387.5|3383.5|3390|3386|3390|3386|3387.5|3383.5|0
1620640800000|2021-05-10 10:00:00|3389.5|3385.5|3393|3389|3393|3389|3389.5|3385.5|0
1620641100000|2021-05-10 10:05:00|3392.5|3388.5|3391|3387|3392.5|3388.5|3391|3387|0
1620641400000|2021-05-10 10:10:00|3391.5|3386.5|3390.5|3386.5|3391.5|3387|3390.5|3386.5|0
1620641700000|2021-05-10 10:15:00|3391|3387|3390|3386|3391|3387|3389|3385|0
1620642000000|2021-05-10 10:20:00|3389.5|3385.5|3389|3385.5|3390|3386|3388.5|3384.5|0
1620642300000|2021-05-10 10:25:00|3389.5|3386|3390|3386|3390.5|3386.5|3389.5|3386|0
1620642600000|2021-05-10 10:30:00|3390.5|3385.5|3388.5|3384.5|3390.5|3385.5|3387.5|3384|0
1620642900000|2021-05-10 10:35:00|3388|3384|3388|3384|3389|3384.5|3387.5|3383.5|0
1620643200000|2021-05-10 10:40:00|3388.5|3383.5|3388.5|3384.5|3389|3385|3387|3383.5|0
1620643500000|2021-05-10 10:45:00|3389|3385|3385.5|3381|3389|3385|3385.5|3381|0
1620643800000|2021-05-10 10:50:00|3385|3380.5|3382.5|3378|3385|3380.5|3382.5|3378|0
1620644100000|2021-05-10 10:55:00|3382|3378.5|3381|3377|3382.5|3378.5|3380.5|3376.5|0
1620644400000|2021-05-10 11:00:00|3388|3374.5|3381.5|3377.5|3408|3377.5|3381.5|3372.5|0
1620644700000|2021-05-10 11:05:00|3382|3378|3381.5|3377.5|3382.5|3378.5|3381|3377.5|0
1620645000000|2021-05-10 11:10:00|3381|3377|3381.5|3377|3382|3378|3380|3376.5|0
1620645300000|2021-05-10 11:15:00|3381|3376.5|3379.5|3375.5|3381|3376.5|3378.5|3375|0
1620645600000|2021-05-10 11:20:00|3379|3375|3376|3372.5|3379|3375|3376|3372.5|0
1620645900000|2021-05-10 11:25:00|3375.5|3371|3375.5|3371.5|3375.5|3371.5|3375|3371|1
1620646200000|2021-05-10 11:30:00|3376|3372|3375.5|3371.5|3376|3372|3374.5|3370.5|0
1620646500000|2021-05-10 11:35:00|3375|3371|3376|3372|3376|3372|3374.5|3371|0
1620646800000|2021-05-10 11:40:00|3375.5|3371.5|3373.5|3369.5|3375.5|3371.5|3372.5|3368.5|0
1620647100000|2021-05-10 11:45:00|3374|3370|3375|3371|3375.5|3371|3373|3369|0
1620647400000|2021-05-10 11:50:00|3375.5|3371.5|3376.5|3372.5|3377|3373|3375.5|3371.5|0
1620647700000|2021-05-10 11:55:00|3376|3372|3376.5|3372|3376.5|3372.5|3375.5|3371.5|0
1620648000000|2021-05-10 12:00:00|3376|3371.5|3375.5|3371.5|3376|3372|3375.5|3371.5|0
1620648300000|2021-05-10 12:05:00|3376|3372|3377.5|3373|3377.5|3373|3375.5|3372|0
1620648600000|2021-05-10 12:10:00|3377|3373.5|3378.5|3374.5|3378.5|3374.5|3377|3373.5|0
1620648900000|2021-05-10 12:15:00|3378|3374|3380.5|3376.5|3381.5|3377.5|3378|3374|0
1620649200000|2021-05-10 12:20:00|3381|3377|3379.5|3375.5|3381|3377|3379.5|3375|0
1620649500000|2021-05-10 12:25:00|3379|3375|3379.5|3375.5|3379.5|3375.5|3378|3374|0
1620649800000|2021-05-10 12:30:00|3380|3376|3379.5|3375.5|3380.5|3376.5|3379.5|3375.5|0
1620650100000|2021-05-10 12:35:00|3379|3375|3379|3375|3379.5|3375.5|3378.5|3374.5|0
1620650400000|2021-05-10 12:40:00|3379.5|3375.5|3380|3376|3381.5|3377.5|3379.5|3375.5|0
1620650700000|2021-05-10 12:45:00|3379.5|3375.5|3383|3379.5|3383.5|3379.5|3379.5|3375.5|0
1620651000000|2021-05-10 12:50:00|3383.5|3380|3383|3379|3384|3380|3382.5|3378.5|0
1620651300000|2021-05-10 12:55:00|3382.5|3378.5|3381.5|3377.5|3383|3378.5|3381|3377|0
1620651600000|2021-05-10 13:00:00|3381|3377|3380.5|3376.5|3381.5|3377|3380|3376|0
1620651900000|2021-05-10 13:05:00|3381|3377|3380|3376|3381|3377|3380|3376|0
1620652200000|2021-05-10 13:10:00|3379.5|3375.5|3379.5|3375.5|3380|3376|3379.5|3375|0
1620652500000|2021-05-10 13:15:00|3380|3376|3379.5|3375.5|3380|3376|3379|3375|0
1620652800000|2021-05-10 13:20:00|3380|3376|3379|3375|3380|3376|3378.5|3374.5|0
1620653100000|2021-05-10 13:25:00|3378.5|3374.5|3381.5|3377.5|3382|3378|3378.5|3374.5|0
1620653400000|2021-05-10 13:30:00|3381|3377|3370|3366|3381|3377|3370|3366|2
1620653700000|2021-05-10 13:35:00|3370.5|3366.5|3368.5|3364.5|3370.5|3366.5|3368.5|3364.5|0
1620654000000|2021-05-10 13:40:00|3368|3364|3370|3366|3370|3366|3366|3362|0
1620654300000|2021-05-10 13:45:00|3369.5|3365.5|3372|3368|3372.5|3368.5|3369|3365|0
1620654600000|2021-05-10 13:50:00|3371.5|3367.5|3367.5|3363.5|3371.5|3367.5|3367|3363|0
1620654900000|2021-05-10 13:55:00|3367|3363|3367.5|3363.5|3369|3365|3366.5|3362.5|0
1620655200000|2021-05-10 14:00:00|3368|3364|3358.5|3355|3368|3364|3356.5|3353.5|113
1620655500000|2021-05-10 14:05:00|3356.5|3354.5|3356|3352.5|3357.5|3354.5|3355|3352|114
1620655800000|2021-05-10 14:10:00|3356.5|3353|3358|3354.5|3361|3357|3356.5|3353|1
1620656100000|2021-05-10 14:15:00|3357.5|3354|3358|3354.5|3358.5|3355|3357.5|3353.5|0
1620656400000|2021-05-10 14:20:00|3358.5|3354|3357.5|3354|3359|3355.5|3357.5|3353.5|0
1620656700000|2021-05-10 14:25:00|3358|3353.5|3355|3351.5|3358|3354|3355|3351|3
1620657000000|2021-05-10 14:30:00|3354.5|3351|3356.5|3352.5|3357|3353.5|3354|3350.5|0
1620657300000|2021-05-10 14:35:00|3357|3353|3358.5|3354|3359|3354.5|3357|3352.5|0
1620657600000|2021-05-10 14:40:00|3359|3354.5|3360.5|3356.5|3360.5|3356.5|3358.5|3354.5|0
1620657900000|2021-05-10 14:45:00|3360|3356|3359|3355|3360.5|3356.5|3359|3354.5|0
1620658200000|2021-05-10 14:50:00|3358.5|3354.5|3357.5|3354|3359.5|3355.5|3357|3353|0
1620658500000|2021-05-10 14:55:00|3357|3353.5|3356.5|3352.5|3358|3354|3356.5|3352.5|23
1620658800000|2021-05-10 15:00:00|3357|3353|3354|3350|3357.5|3353.5|3353.5|3349.5|1
1620659100000|2021-05-10 15:05:00|3354.5|3350.5|3353.5|3349.5|3354.5|3351|3353|3349|5
1620659400000|2021-05-10 15:10:00|3353|3350|3354.5|3350.5|3354.5|3350.5|3352.5|3349.5|0
1620659700000|2021-05-10 15:15:00|3354|3351|3355.5|3351.5|3356|3351.5|3353.5|3351|0
1620660000000|2021-05-10 15:20:00|3356|3352|3357.5|3354|3357.5|3354|3356|3352|3
1620660300000|2021-05-10 15:25:00|3358|3354.5|3369.5|3355.5|3379.5|3355.5|3357.5|3354|2
1620660600000|2021-05-10 15:30:00|3368.5|3346.5|3361|3353|3368.5|3355|3360.5|3346.5|0
1620660900000|2021-05-10 15:35:00|3361.5|3352.5|3373.5|3343.5|3377.5|3353|3361.5|3343.5|2
1620661200000|2021-05-10 15:40:00|3375|3341.5|3373.5|3342|3403|3343.5|3373.5|3329.5|2
1620661500000|2021-05-10 15:45:00|3373|3340|3373|3340.5|3373|3340.5|3373|3340|0
1620661800000|2021-05-10 15:50:00|3403|3341|3374|3342|3403|3342|3374|3338.5|0
1620662100000|2021-05-10 15:55:00||3352.5||3355.5||3355.5||3352.5|0
1620662400000|2021-05-10 16:00:00|3408||3375||3408||3375||0
1620662700000|2021-05-10 16:05:00|3408||3380.5||3408||3374||0
1620663300000|2021-05-10 16:15:00|3408||3379||3408||3379||0
1620663600000|2021-05-10 16:20:00|3386.5||3378||3408||3378||0
1620663900000|2021-05-10 16:25:00|3408||3377.5||3408||3377.5||0
1620664500000|2021-05-10 16:35:00|3408||3377||3408||3377||0
1620665100000|2021-05-10 16:45:00|3408||3376.5||3408||3376.5||0
1620665400000|2021-05-10 16:50:00|3384||3375.5||3384||3375.5||0
1620666000000|2021-05-10 17:00:00|3383||3375||3383||3375||0
1620666300000|2021-05-10 17:05:00|3382.5||3373.5||3408||3373.5||0
1620666900000|2021-05-10 17:15:00|3381||3373||3381||3373||0
1620667200000|2021-05-10 17:20:00|3380.5||3372.5||3380.5||3372.5||0
1620668700000|2021-05-10 17:45:00|3408||3372||3408||3372||0
1620669000000|2021-05-10 17:50:00|3379.5||3371.5||3379.5||3371.5||0
1620669300000|2021-05-10 17:55:00|3408|3338.5|3371|3339|3408|3339|3371|3338.5|0
1620669600000|2021-05-10 18:00:00||3337||3332||3337||3332|0
1620669900000|2021-05-10 18:05:00||3329.5||3332.5||3332.5||3329.5|0
1620670200000|2021-05-10 18:10:00||3329.5||3333||3333||3329.5|0
1620670500000|2021-05-10 18:15:00||3331||3329.5||3331||3329.5|0
1620672600000|2021-05-10 18:50:00||3319.5||3321||3321||3317.5|0
1620672900000|2021-05-10 18:55:00||3319||3321.5||3321.5||3319|0
1620673500000|2021-05-10 19:05:00||3322||3322.5||3322.5||3319|0
1620673800000|2021-05-10 19:10:00||3320.5||3323.5||3323.5||3320.5|0
1620674400000|2021-05-10 19:20:00||3320.5||3324||3324||3320.5|0
1620674700000|2021-05-10 19:25:00||3322||3324||3325||3322|0
1620675300000|2021-05-10 19:35:00||3322||3324.5||3324.5||3322|0
1620675600000|2021-05-10 19:40:00||3322||3325||3325||3322|0
1620676200000|2021-05-10 19:50:00||3322||3324||3324||3322|1
1620676500000|2021-05-10 19:55:00||3322||3322.5||3322.5||3322|0
1620712800000|2021-05-11 06:00:00|3346.5|3301|3346.5|3305|3348|3305|3345|3289|0
1620714000000|2021-05-11 06:20:00||3305.5||3305||3306||3305|0
1620714300000|2021-05-11 06:25:00||3306||3306.5||3306.5||3306|0
1620715800000|2021-05-11 06:50:00|3361.5||3352.5||3361.5||3352.5||0
1620716100000|2021-05-11 06:55:00|3352|3307|3337.5|3313.5|3352|3313.5|3329|3289|0
1620716400000|2021-05-11 07:00:00|3337|3314|3307.5|3303.5|3337|3317.5|3307|3285|12
1620716700000|2021-05-11 07:05:00|3307|3304|3296.5|3277|3307.5|3304.5|3282|3259.5|31
1620717000000|2021-05-11 07:10:00|3295.5|3277.5|3280|3276|3297.5|3283|3277|3250.5|11
1620717300000|2021-05-11 07:15:00|3279.5|3275.5|3287|3282.5|3287|3282.5|3274|3269.5|32
1620717600000|2021-05-11 07:20:00|3287.5|3283|3292|3288|3297.5|3294.5|3286.5|3282.5|8
1620717900000|2021-05-11 07:25:00|3291.5|3287.5|3293|3289|3294.5|3290.5|3287.5|3283.5|10
1620718200000|2021-05-11 07:30:00|3293.5|3291|3291.5|3287.5|3293.5|3291|3289.5|3285.5|26
1620718500000|2021-05-11 07:35:00|3291|3287|3294|3290|3297|3293|3291|3287|0
1620718800000|2021-05-11 07:40:00|3293.5|3289.5|3291|3287|3293.5|3289.5|3289.5|3287|8
1620719100000|2021-05-11 07:45:00|3290.5|3286.5|3289.5|3286|3290.5|3286.5|3288|3284|61
1620719400000|2021-05-11 07:50:00|3290|3285.5|3289|3285|3290|3286|3286|3282|4
1620719700000|2021-05-11 07:55:00|3288.5|3285.5|3296|3292|3296|3292.5|3288.5|3284.5|5
1620720000000|2021-05-11 08:00:00|3295.5|3292.5|3286|3282.5|3295.5|3292.5|3286|3282|0
1620720300000|2021-05-11 08:05:00|3285.5|3282|3283.5|3280|3285.5|3282.5|3282|3278|0
1620720600000|2021-05-11 08:10:00|3284|3280.5|3279.5|3275.5|3284|3280.5|3278|3274|0
1620720900000|2021-05-11 08:15:00|3280|3276|3284.5|3268|3297.5|3276|3276|3260|0
1620721200000|2021-05-11 08:20:00|3297|3269.5|3277.5|3273.5|3297|3277|3277.5|3268.5|0
1620721500000|2021-05-11 08:25:00|3278|3274|3279|3275|3280.5|3276.5|3277.5|3273.5|0
1620721800000|2021-05-11 08:30:00|3278.5|3274.5|3274|3270.5|3279.5|3275.5|3274|3270|2
1620722100000|2021-05-11 08:35:00|3274.5|3271|3277|3273.5|3278|3274.5|3274.5|3270.5|1
1620722400000|2021-05-11 08:40:00|3277.5|3274|3278|3274.5|3280.5|3277|3277|3273|0
1620722700000|2021-05-11 08:45:00|3277.5|3274|3276|3272.5|3279.5|3276|3276|3272|0
1620723000000|2021-05-11 08:50:00|3276.5|3272|3274|3270|3277.5|3274|3273|3269.5|0
1620723300000|2021-05-11 08:55:00|3273.5|3269.5|3273|3266.5|3273.5|3269.5|3270.5|3266|2
1620723600000|2021-05-11 09:00:00|3273.5|3266|3273.5|3269.5|3273.5|3270|3273.5|3265.5|0
1620723900000|2021-05-11 09:05:00|3274|3270|3276|3272.5|3277|3273.5|3273.5|3269.5|2
1620724200000|2021-05-11 09:10:00|3275.5|3272|3272|3268.5|3275.5|3272|3272|3268|0
1620724500000|2021-05-11 09:15:00|3272.5|3269|3269.5|3266|3272.5|3269|3269|3265.5|0
1620724800000|2021-05-11 09:20:00|3269|3265.5|3266|3262.5|3269|3266|3266|3262.5|0
1620725100000|2021-05-11 09:25:00|3265.5|3262|3264.5|3261|3265.5|3262|3263.5|3260|0
1620725400000|2021-05-11 09:30:00|3265|3260.5|3269.5|3266|3269.5|3266|3265|3260.5|0
1620725700000|2021-05-11 09:35:00|3270|3266.5|3268|3264.5|3272|3268.5|3268|3264|0
1620726000000|2021-05-11 09:40:00|3267.5|3264|3263.5|3260|3267.5|3264|3263.5|3259.5|0
1620726300000|2021-05-11 09:45:00|3263|3259.5|3268.5|3252.5|3280|3259.5|3260|3251.5|1
1620726600000|2021-05-11 09:50:00|3267|3253|3261.5|3257.5|3278.5|3259.5|3261|3253|2
1620726900000|2021-05-11 09:55:00|3261|3257|3258.5|3255|3261|3257|3258|3254.5|0
1620727200000|2021-05-11 10:00:00|3259|3254.5|3257|3253.5|3260|3256|3257|3253.5|0
1620727500000|2021-05-11 10:05:00|3257.5|3253|3253.5|3250|3257.5|3253.5|3253|3249|7
1620727800000|2021-05-11 10:10:00|3253|3249.5|3254|3250|3254|3250|3252|3248|0
1620728100000|2021-05-11 10:15:00|3254.5|3251|3262|3258.5|3262|3258.5|3254|3250.5|0
1620728400000|2021-05-11 10:20:00|3261.5|3258|3259.5|3255.5|3262|3258|3259|3255|2
1620728700000|2021-05-11 10:25:00|3259|3255|3258.5|3255|3259.5|3255.5|3258|3254|2
1620729000000|2021-05-11 10:30:00|3259|3254.5|3257.5|3253.5|3259.5|3256|3257|3253.5|2
1620729300000|2021-05-11 10:35:00|3258|3253|3256|3252.5|3258|3254|3256|3252|4
1620729600000|2021-05-11 10:40:00|3255.5|3252|3252.5|3248.5|3255.5|3252|3252|3248.5|2
1620729900000|2021-05-11 10:45:00|3253|3249|3254|3250.5|3254.5|3250.5|3253|3249|0
1620730200000|2021-05-11 10:50:00|3254.5|3251|3259.5|3256|3260.5|3257|3254.5|3251|1
1620730500000|2021-05-11 10:55:00|3259|3255.5|3260.5|3256.5|3261|3257|3258|3254|0
1620730800000|2021-05-11 11:00:00|3262|3256|3255|3251.5|3282|3256.5|3255|3251|0
1620731100000|2021-05-11 11:05:00|3255.5|3252|3257.5|3254|3258|3254.5|3255.5|3252|3
1620731400000|2021-05-11 11:10:00|3257|3253.5|3255|3251|3258|3254|3253.5|3250|0
1620731700000|2021-05-11 11:15:00|3254.5|3250.5|3253.5|3250|3255|3251|3253.5|3250|0
1620732000000|2021-05-11 11:20:00|3254|3249.5|3253.5|3249.5|3255|3251|3252|3248|0
1620732300000|2021-05-11 11:25:00|3253|3249|3253.5|3249.5|3253.5|3250|3252.5|3248|0
1620732600000|2021-05-11 11:30:00|3253|3249|3251|3247|3253|3249.5|3251|3247|0
1620732900000|2021-05-11 11:35:00|3251.5|3247.5|3254|3250|3254|3250.5|3251|3247|0
1620733200000|2021-05-11 11:40:00|3254.5|3250.5|3257.5|3253.5|3257.5|3254|3254.5|3250.5|0
1620733500000|2021-05-11 11:45:00|3258|3254|3256.5|3252.5|3259|3255.5|3256|3252|8
1620733800000|2021-05-11 11:50:00|3256|3252|3254|3250.5|3256.5|3252.5|3253.5|3249.5|0
1620734100000|2021-05-11 11:55:00|3254.5|3250|3248|3244.5|3254.5|3250.5|3248|3244.5|0
1620734400000|2021-05-11 12:00:00|3248.5|3244|3252|3248.5|3252|3248.5|3248.5|3244|1
1620734700000|2021-05-11 12:05:00|3252.5|3248|3248.5|3244.5|3252.5|3248.5|3248|3244|0
1620735000000|2021-05-11 12:10:00|3248|3244|3247.5|3243.5|3248.5|3245|3247.5|3243.5|0
1620735300000|2021-05-11 12:15:00|3247|3243|3247|3243|3247.5|3243.5|3246|3242|1
1620735600000|2021-05-11 12:20:00|3246.5|3242.5|3244.5|3240.5|3246.5|3242.5|3244.5|3240.5|2
1620735900000|2021-05-11 12:25:00|3244|3240|3239|3235|3244.5|3240.5|3237|3233.5|2
1620736200000|2021-05-11 12:30:00|3238.5|3234.5|3244|3240|3245|3241|3238.5|3234.5|2
1620736500000|2021-05-11 12:35:00|3244.5|3240.5|3247|3243|3248|3244|3244|3240|2
1620736800000|2021-05-11 12:40:00|3246.5|3243.5|3247|3243|3247|3243.5|3244|3240|0
1620737100000|2021-05-11 12:45:00|3247.5|3243.5|3247.5|3243.5|3249|3245|3246.5|3242.5|0
1620737400000|2021-05-11 12:50:00|3247|3243|3250.5|3246|3250.5|3246|3247|3243|0
1620737700000|2021-05-11 12:55:00|3250|3246.5|3248.5|3244.5|3251|3247|3248|3244|0
1620738000000|2021-05-11 13:00:00|3248|3244|3247.5|3243.5|3248.5|3244.5|3247|3243|0
1620738300000|2021-05-11 13:05:00|3247|3243|3243|3239|3247.5|3243.5|3242.5|3238.5|0
1620738600000|2021-05-11 13:10:00|3243.5|3239.5|3242.5|3238.5|3246|3242|3242.5|3238.5|2
1620738900000|2021-05-11 13:15:00|3242|3239|3247|3243|3247.5|3243.5|3242|3239|11
1620739200000|2021-05-11 13:20:00|3246.5|3242.5|3246|3242|3249|3245|3246|3242|0
1620739500000|2021-05-11 13:25:00|3245.5|3242.5|3246|3242.5|3246.5|3243|3245|3241|0
1620739800000|2021-05-11 13:30:00|3245.5|3242|3245.5|3241.5|3252|3248.5|3244.5|3240.5|0
1620740100000|2021-05-11 13:35:00|3246|3242|3249|3245.5|3253|3249.5|3246|3242|10
1620740400000|2021-05-11 13:40:00|3249.5|3245|3260|3256.5|3260|3256.5|3249|3245|8
1620740700000|2021-05-11 13:45:00|3260.5|3256|3260.5|3256.5|3264|3260|3258.5|3254.5|2
1620741000000|2021-05-11 13:50:00|3261|3257|3263.5|3260|3263.5|3260|3259|3255|0
1620741300000|2021-05-11 13:55:00|3264|3259.5|3268.5|3264.5|3268.5|3264.5|3262|3258|1
1620741600000|2021-05-11 14:00:00|3269|3265|3271|3267|3272.5|3269|3268|3264|8
1620741900000|2021-05-11 14:05:00|3271.5|3267.5|3264.5|3260.5|3271.5|3267.5|3264|3260|0
1620742200000|2021-05-11 14:10:00|3265|3261|3268|3264|3268.5|3264.5|3263.5|3259.5|0
1620742500000|2021-05-11 14:15:00|3267.5|3263.5|3269|3265|3269.5|3265.5|3265|3261|0
1620742800000|2021-05-11 14:20:00|3269.5|3265.5|3270|3266|3274|3270|3269|3265|5
1620743100000|2021-05-11 14:25:00|3269.5|3265.5|3262|3258|3269.5|3266|3262|3258|0
1620743400000|2021-05-11 14:30:00|3261.5|3257.5|3259|3255|3261.5|3257.5|3257|3253.5|0
1620743700000|2021-05-11 14:35:00|3258.5|3254.5|3257.5|3253.5|3259.5|3255.5|3255|3251|0
1620744000000|2021-05-11 14:40:00|3257|3253|3263|3259.5|3263.5|3259.5|3256.5|3252.5|0
1620744300000|2021-05-11 14:45:00|3262.5|3259|3267|3263|3267|3263|3260|3256.5|0
1620744600000|2021-05-11 14:50:00|3267.5|3263.5|3268|3264|3268|3264|3266.5|3262.5|3
1620744900000|2021-05-11 14:55:00|3267.5|3263.5|3270|3266|3271.5|3267.5|3266.5|3262.5|0
1620745200000|2021-05-11 15:00:00|3269.5|3265.5|3269.5|3265.5|3271.5|3267.5|3268|3264.5|0
1620745500000|2021-05-11 15:05:00|3269|3265|3275.5|3271.5|3276|3272.5|3268.5|3264.5|0
1620745800000|2021-05-11 15:10:00|3275|3271|3279|3275|3279|3275|3274|3270|1
1620746100000|2021-05-11 15:15:00|3278.5|3275.5|3284|3280|3284|3280|3277.5|3274|3
1620746400000|2021-05-11 15:20:00|3284.5|3280.5|3287.5|3283.5|3287.5|3283.5|3284.5|3280|5
1620746700000|2021-05-11 15:25:00|3288|3284|3291|3281.5|3296.5|3284.5|3286|3281.5|2
1620747000000|2021-05-11 15:30:00|3290.5|3282.5|3296.5|3288|3297.5|3288|3290.5|3274|0
1620747300000|2021-05-11 15:35:00|3297|3288.5|3297.5|3283.5|3297.5|3289|3297|3283.5|0
1620747900000|2021-05-11 15:45:00|3306.5|3284|3306.5|3283.5|3306.5|3284|3306.5|3283.5|1
1620748500000|2021-05-11 15:55:00||3278||3278||3278||3278|0
1620748800000|2021-05-11 16:00:00||3239.5||3275.5||3275.5||3239.5|0
1620749100000|2021-05-11 16:05:00||3239.5||3275.5||3275.5||3239.5|0
1620749400000|2021-05-11 16:10:00||3269||3275.5||3275.5||3269|0
1620749700000|2021-05-11 16:15:00||3269||3275.5||3275.5||3240|0
1620750000000|2021-05-11 16:20:00||3240||3275.5||3275.5||3240|0
1620750300000|2021-05-11 16:25:00||3269||3275.5||3275.5||3269|0
1620750600000|2021-05-11 16:30:00||3236||3272.5||3272.5||3236|0
1620750900000|2021-05-11 16:35:00||3236||3272.5||3272.5||3236|0
1620751200000|2021-05-11 16:40:00||3236||3272.5||3272.5||3236|0
1620751500000|2021-05-11 16:45:00||3266||3270.5||3270.5||3266|0
1620751800000|2021-05-11 16:50:00||3232||3268||3268||3232|0
1620752400000|2021-05-11 17:00:00||3268.5||3273.5||3273.5||3268.5|0
1620752700000|2021-05-11 17:05:00||3236.5||3273.5||3273.5||3236.5|0
1620753000000|2021-05-11 17:10:00||3267||3273.5||3273.5||3235|0
1620753300000|2021-05-11 17:15:00||3235||3273.5||3273.5||3235|0
1620753600000|2021-05-11 17:20:00||3267||3273.5||3273.5||3238|0
1620753900000|2021-05-11 17:25:00||3274||3278.5||3278.5||3274|0
1620754200000|2021-05-11 17:30:00||3241||3278.5||3278.5||3241|0
1620754500000|2021-05-11 17:35:00||3241||3278.5||3278.5||3241|0
1620755100000|2021-05-11 17:45:00||3241||3278.5||3278.5||3241|0
1620755400000|2021-05-11 17:50:00||3272||3278.5||3278.5||3239.5|0
1620755700000|2021-05-11 17:55:00|3308|3271.5|3308|3278.5|3308|3278.5|3308|3271.5|0
1620756000000|2021-05-11 18:00:00||3272||3278.5||3278.5||3242|0
1620756300000|2021-05-11 18:05:00||3242||3278.5||3278.5||3242|0
1620756600000|2021-05-11 18:10:00|3307.5|3238.5|3307.5|3276|3307.5|3276|3307.5|3238.5|0
1620756900000|2021-05-11 18:15:00|3308|3238.5|3308|3276|3308|3276|3308|3238.5|0
1620757200000|2021-05-11 18:20:00||3269.5||3276||3276||3269.5|0
1620757500000|2021-05-11 18:25:00||3242||3282.5||3282.5||3242|0
1620757800000|2021-05-11 18:30:00||3242.5||3278||3280||3239.5|0
1620758100000|2021-05-11 18:35:00||3242.5||3278||3278||3242.5|0
1620758400000|2021-05-11 18:40:00|3307.5|3271.5|3308|3278|3308|3278|3307.5|3271.5|0
1620759000000|2021-05-11 18:50:00||3271.5||3278||3278||3242.5|0
1620759300000|2021-05-11 18:55:00||3242.5||3278||3278||3242.5|0
1620759600000|2021-05-11 19:00:00||3242.5||3278||3278||3242.5|0
1620759900000|2021-05-11 19:05:00||3271.5||3278||3278||3242.5|0
1620760500000|2021-05-11 19:15:00||3242.5||3278||3278||3242.5|0
1620761100000|2021-05-11 19:25:00||3244.5||3279||3279||3244.5|0
1620761700000|2021-05-11 19:35:00|3307.5|3238.5|3307.5|3278|3308|3278|3307.5|3238.5|0
1620762000000|2021-05-11 19:40:00|3308|3238.5|3308|3278|3308|3278|3308|3238.5|0
1620762300000|2021-05-11 19:45:00||3240.5||3278||3278||3240.5|0
1620762600000|2021-05-11 19:50:00||3242.5||3278||3278||3241|0
1620762900000|2021-05-11 19:55:00|3307.5|3241|3308|3278|3308|3278|3307.5|3241|0
1620799200000|2021-05-12 06:00:00|3308.5|3240|3327|3264.5|3327|3264.5|3307|3223.5|0
1620800400000|2021-05-12 06:20:00||3271.5||3271.5||3271.5||3271.5|0
1620802200000|2021-05-12 06:50:00||3286.5||3286.5||3286.5||3286.5|0
1620802500000|2021-05-12 06:55:00|3326.5|3287|3327|3286.5|3327|3287|3308|3286.5|0
1620802800000|2021-05-12 07:00:00|3325|3287|3302|3298|3327|3312|3302|3286.5|15
1620803100000|2021-05-12 07:05:00|3301.5|3297.5|3299|3294.5|3326.5|3298|3297.5|3274|2
1620803400000|2021-05-12 07:10:00|3298.5|3294|3291|3286.5|3299.5|3295.5|3290.5|3286.5|0
1620803700000|2021-05-12 07:15:00|3290.5|3287|3295.5|3291.5|3299.5|3295.5|3290.5|3287|0
1620804000000|2021-05-12 07:20:00|3296|3292|3292.5|3289|3297.5|3293.5|3292|3288.5|1
1620804300000|2021-05-12 07:25:00|3293|3288.5|3288.5|3284.5|3293.5|3289.5|3287|3283|3
1620804600000|2021-05-12 07:30:00|3289|3285|3285|3281|3289.5|3285.5|3285|3281|0
1620804900000|2021-05-12 07:35:00|3284.5|3280.5|3282|3277.5|3284.5|3280.5|3281|3277|0
1620805200000|2021-05-12 07:40:00|3281.5|3278|3290.5|3286.5|3291|3287|3281.5|3277.5|2
1620805500000|2021-05-12 07:45:00|3291|3287|3293|3289|3298|3294|3291|3286.5|0
1620805800000|2021-05-12 07:50:00|3292.5|3288.5|3291|3284|3307.5|3288.5|3290|3279|0
1620806100000|2021-05-12 07:55:00|3290.5|3284.5|3290.5|3286.5|3290.5|3287|3287.5|3283.5|0
1620806400000|2021-05-12 08:00:00|3290|3287|3291|3287.5|3294|3290|3290|3287|0
1620806700000|2021-05-12 08:05:00|3291.5|3288|3285.5|3281.5|3291.5|3288|3285|3281|151
1620807000000|2021-05-12 08:10:00|3285|3281|3282|3278|3285|3281|3280.5|3276.5|50
1620807300000|2021-05-12 08:15:00|3281.5|3277.5|3280|3276|3282|3278|3277|3273|34
1620807600000|2021-05-12 08:20:00|3280.5|3276.5|3278.5|3274.5|3281|3277.5|3277.5|3273.5|0
1620807900000|2021-05-12 08:25:00|3278|3274|3280|3276|3281|3277|3277|3273|0
1620808200000|2021-05-12 08:30:00|3280.5|3276.5|3286|3282|3286|3282.5|3280|3276|0
1620808500000|2021-05-12 08:35:00|3285.5|3282.5|3285.5|3281.5|3287|3283|3283.5|3279.5|0
1620808800000|2021-05-12 08:40:00|3285|3281|3281.5|3277.5|3285|3281|3280|3276|0
1620809100000|2021-05-12 08:45:00|3282|3278|3278.5|3274.5|3282.5|3279|3278.5|3274.5|5
1620809400000|2021-05-12 08:50:00|3279|3275|3276.5|3272|3279|3276|3275|3271|7
1620809700000|2021-05-12 08:55:00|3276|3272.5|3280.5|3276.5|3280.5|3276.5|3276|3272|2
1620810000000|2021-05-12 09:00:00|3280|3276|3280.5|3276.5|3280.5|3276.5|3278.5|3274.5|0
1620810300000|2021-05-12 09:05:00|3281|3277|3279.5|3275|3282|3277.5|3278|3274|0
1620810600000|2021-05-12 09:10:00|3280|3275.5|3285|3281|3285|3281|3280|3275.5|0
1620810900000|2021-05-12 09:15:00|3285.5|3281.5|3284|3280|3286|3282|3284|3280|0
1620811200000|2021-05-12 09:20:00|3284.5|3280.5|3286.5|3282.5|3286.5|3283|3283|3279|0
1620811500000|2021-05-12 09:25:00|3287|3283|3283|3279|3287|3283|3282|3277.5|0
1620811800000|2021-05-12 09:30:00|3283.5|3279.5|3285.5|3281.5|3286.5|3282.5|3283.5|3279.5|0
1620812100000|2021-05-12 09:35:00|3285|3281|3285|3281|3285|3281.5|3282.5|3278.5|0
1620812400000|2021-05-12 09:40:00|3284.5|3280.5|3285|3281|3285|3281|3282|3278|0
1620812700000|2021-05-12 09:45:00|3284.5|3280.5|3284|3280|3285|3281|3283|3279|0
1620813000000|2021-05-12 09:50:00|3283.5|3279.5|3289|3279|3289|3280|3282|3276.5|0
1620813300000|2021-05-12 09:55:00|3288.5|3278.5|3283|3279|3288.5|3279.5|3281.5|3277.5|0
1620813600000|2021-05-12 10:00:00|3282.5|3278.5|3286.5|3281.5|3286.5|3281.5|3282.5|3278.5|0
1620813900000|2021-05-12 10:05:00|3286|3282|3292|3288|3292|3288|3286|3282|0
1620814200000|2021-05-12 10:10:00|3292.5|3288.5|3294|3290|3294|3290.5|3291|3287|0
1620814500000|2021-05-12 10:15:00|3294.5|3290.5|3295.5|3292|3295.5|3292|3293.5|3289.5|0
1620814800000|2021-05-12 10:20:00|3296|3291.5|3297|3293|3298|3294|3296|3291.5|0
1620815100000|2021-05-12 10:25:00|3297.5|3293.5|3298|3294|3298|3294.5|3296|3292.5|0
1620815400000|2021-05-12 10:30:00|3298.5|3294.5|3302|3298.5|3302|3298.5|3298.5|3294|5
1620815700000|2021-05-12 10:35:00|3302.5|3298|3301|3297|3303.5|3300.5|3301|3297|14
1620816000000|2021-05-12 10:40:00|3301.5|3296.5|3299.5|3295|3301.5|3296.5|3299.5|3295|4
1620816300000|2021-05-12 10:45:00|3299|3294.5|3300.5|3296.5|3300.5|3296.5|3297.5|3293.5|0
1620816600000|2021-05-12 10:50:00|3300|3296|3297|3293.5|3300|3296|3295.5|3291.5|0
1620816900000|2021-05-12 10:55:00|3297.5|3293|3294|3290|3297.5|3293.5|3294|3290|0
1620817200000|2021-05-12 11:00:00|3300.5|3289.5|3300.5|3293.5|3310|3293.5|3299|3286|0
1620817500000|2021-05-12 11:05:00|3299.5|3294|3300.5|3296.5|3300.5|3296.5|3299|3293.5|0
1620817800000|2021-05-12 11:10:00|3301|3297|3297.5|3294|3301|3297|3297.5|3293.5|0
1620818100000|2021-05-12 11:15:00|3298|3294.5|3298|3294|3299|3295|3296|3292|0
1620818400000|2021-05-12 11:20:00|3297.5|3293.5|3296.5|3292.5|3299|3295|3296.5|3292.5|0
1620818700000|2021-05-12 11:25:00|3297|3293|3296|3292.5|3297.5|3293|3296|3292|0
1620819000000|2021-05-12 11:30:00|3296.5|3292|3301.5|3297.5|3301.5|3297.5|3296.5|3292|14
1620819300000|2021-05-12 11:35:00|3302|3298|3302|3298.5|3303.5|3299.5|3301.5|3297.5|0
1620819600000|2021-05-12 11:40:00|3302.5|3298|3300.5|3296.5|3302.5|3298.5|3300|3296.5|0
1620819900000|2021-05-12 11:45:00|3300|3296|3300.5|3296|3301|3297.5|3300|3296|0
1620820200000|2021-05-12 11:50:00|3300|3296.5|3301.5|3297.5|3301.5|3297.5|3300|3296|0
1620820500000|2021-05-12 11:55:00|3301|3297|3301|3297|3302|3298.5|3301|3297|0
1620820800000|2021-05-12 12:00:00|3300.5|3296.5|3300|3296|3301|3297.5|3299.5|3296|0
1620821100000|2021-05-12 12:05:00|3299.5|3295.5|3299|3295|3299.5|3295.5|3298.5|3294.5|0
1620821400000|2021-05-12 12:10:00|3298.5|3294.5|3300|3296|3300|3296|3298.5|3294.5|0
1620821700000|2021-05-12 12:15:00|3299.5|3296.5|3300|3296|3301|3297|3299.5|3295.5|0
1620822000000|2021-05-12 12:20:00|3300.5|3296.5|3300.5|3296|3301|3297.5|3300|3295.5|0
1620822300000|2021-05-12 12:25:00|3300|3296.5|3303|3293|3303|3297|3299.5|3292.5|0
1620822600000|2021-05-12 12:30:00|3302|3292.5|3279|3275|3302|3292.5|3274.5|3270.5|5
1620822900000|2021-05-12 12:35:00|3279.5|3275.5|3280|3276|3289|3284.5|3279.5|3275.5|0
1620823200000|2021-05-12 12:40:00|3279.5|3275.5|3287.5|3283.5|3287.5|3283.5|3277|3273|5
1620823500000|2021-05-12 12:45:00|3288|3284|3283|3279|3288|3284|3283|3279|0
1620823800000|2021-05-12 12:50:00|3284|3279.5|3283|3279.5|3287.5|3283.5|3283|3279|0
1620824100000|2021-05-12 12:55:00|3283.5|3279|3283|3279.5|3283.5|3279.5|3279|3275|0
1620824400000|2021-05-12 13:00:00|3283.5|3279|3283|3279|3283.5|3280|3279.5|3275.5|0
1620824700000|2021-05-12 13:05:00|3282.5|3278.5|3280|3276|3300.5|3280.5|3280|3276|0
1620825000000|2021-05-12 13:10:00|3280.5|3276.5|3278|3274.5|3280.5|3276.5|3278|3274.5|0
1620825300000|2021-05-12 13:15:00|3278.5|3275|3277.5|3273.5|3279|3275|3277|3273|2
1620825600000|2021-05-12 13:20:00|3277|3273|3273.5|3269.5|3277.5|3273.5|3273.5|3269.5|0
1620825900000|2021-05-12 13:25:00|3273|3269|3269|3265|3273|3269.5|3269|3265|0
1620826200000|2021-05-12 13:30:00|3268.5|3264.5|3276.5|3272.5|3276.5|3272.5|3268|3264|0
1620826500000|2021-05-12 13:35:00|3276|3272|3278.5|3275|3280.5|3277|3276|3272|2
1620826800000|2021-05-12 13:40:00|3278|3274.5|3277.5|3274|3278.5|3275|3277|3273|0
1620827100000|2021-05-12 13:45:00|3278|3273.5|3279|3275|3282|3278|3278|3273.5|0
1620827400000|2021-05-12 13:50:00|3279.5|3275.5|3278.5|3275|3283.5|3280|3278|3274|0
1620827700000|2021-05-12 13:55:00|3278|3274.5|3276.5|3272.5|3280.5|3276.5|3276|3272.5|0
1620828000000|2021-05-12 14:00:00|3276|3272|3273.5|3269.5|3276|3272|3272|3268|6
1620828300000|2021-05-12 14:05:00|3274|3270.5|3275|3271|3276|3273|3274|3270.5|1
1620828600000|2021-05-12 14:10:00|3274.5|3270.5|3275|3271.5|3276|3272.5|3272|3268.5|3
1620828900000|2021-05-12 14:15:00|3275.5|3272|3275|3271|3276|3272.5|3273|3269.5|0
1620829200000|2021-05-12 14:20:00|3275.5|3272|3275.5|3271.5|3277.5|3274|3275|3271|0
1620829500000|2021-05-12 14:25:00|3275|3271|3273.5|3270|3276|3272|3273.5|3269.5|0
1620829800000|2021-05-12 14:30:00|3274|3269.5|3271.5|3268|3274|3270.5|3271|3267|0
1620830100000|2021-05-12 14:35:00|3271|3267.5|3271.5|3268|3273.5|3269.5|3270.5|3266.5|0
1620830400000|2021-05-12 14:40:00|3272|3267.5|3268.5|3265|3272|3268|3268.5|3264.5|0
1620830700000|2021-05-12 14:45:00|3268|3264.5|3265.5|3262|3269.5|3265.5|3265.5|3261.5|0
1620831000000|2021-05-12 14:50:00|3265|3261.5|3265|3261|3267|3263.5|3264.5|3260.5|1
1620831300000|2021-05-12 14:55:00|3264.5|3260.5|3262.5|3258.5|3264.5|3260.5|3261|3257|0
1620831600000|2021-05-12 15:00:00|3263|3259.5|3264.5|3261|3265.5|3261|3263|3259.5|0
1620831900000|2021-05-12 15:05:00|3265|3260.5|3263.5|3259.5|3265|3260.5|3261.5|3257.5|1
1620832200000|2021-05-12 15:10:00|3263|3259|3262.5|3258.5|3263.5|3259|3261.5|3257.5|0
1620832500000|2021-05-12 15:15:00|3263|3259.5|3266|3262.5|3266|3262.5|3263|3259.5|0
1620832800000|2021-05-12 15:20:00|3266.5|3262|3262|3258.5|3266.5|3262|3262|3258|3
1620833100000|2021-05-12 15:25:00|3261.5|3258|3269|3255|3284|3258|3258|3254.5|5
1620833400000|2021-05-12 15:30:00|3268.5|3254.5|3262.5|3254|3268.5|3256.5|3262|3252.5|1
1620833700000|2021-05-12 15:35:00|3263|3253.5|3268|3251.5|3274|3254|3263|3251.5|0
1620834000000|2021-05-12 15:40:00|3277||3274||3305||3274||0
1620834300000|2021-05-12 15:45:00|3273.5||3282.5||3283||3273||0
1620834600000|2021-05-12 15:50:00||3249.5||3249.5||3249.5||3249.5|0
1620834900000|2021-05-12 15:55:00||3247.5||3247.5||3247.5||3247.5|0
1620835200000|2021-05-12 16:00:00|3282||3270.5||3282||3270.5||0
1620835500000|2021-05-12 16:05:00|3277||3275||3297||3275||0
1620835800000|2021-05-12 16:10:00|3274.5|3249.5|3270.5|3247.5|3297.5|3257|3270.5|3247.5|6
1620836400000|2021-05-12 16:20:00|3262|3248|3262|3243|3262|3248|3262|3243|0
1620837000000|2021-05-12 16:30:00|3261.5|3242.5|3253.5|3242.5|3261.5|3242.5|3253.5|3242.5|6
1620837300000|2021-05-12 16:35:00||3229.5||3235.5||3241||3203.5|4
1620837600000|2021-05-12 16:40:00|3244.5|3228.5|3244.5|3236.5|3244.5|3236.5|3244.5|3203.5|0
1620837900000|2021-05-12 16:45:00|3261.5|3223|3257.5|3230.5|3261.5|3237|3257.5|3203.5|8
1620838200000|2021-05-12 16:50:00|3239|3238|3243.5|3238|3257.5|3238.5|3239|3203.5|10
1620838500000|2021-05-12 16:55:00||3203.5||3222||3222||3203.5|0
1620838800000|2021-05-12 17:00:00|3239.5|3203.5|3240|3226.5|3257|3226.5|3239.5|3203.5|4
1620839100000|2021-05-12 17:05:00|3257|3203|3257|3239.5|3257|3239.5|3240|3203|10
1620839400000|2021-05-12 17:10:00|||||||||2
1620840000000|2021-05-12 17:20:00||3203.5||3239.5||3239.5||3203.5|0
1620840300000|2021-05-12 17:25:00||3233||3233.5||3233.5||3233|0
1620840600000|2021-05-12 17:30:00|3259.5|3203.5|3267.5|3235|3267.5|3237.5|3259.5|3203.5|0
1620840900000|2021-05-12 17:35:00|3270|3235.5|3274|3236|3274|3236|3270|3235.5|0
1620841500000|2021-05-12 17:45:00|3273.5|3229|3273|3236|3273.5|3236|3273|3229|0
1620841800000|2021-05-12 17:50:00||3236.5||3236.5||3236.5||3236.5|0
1620842100000|2021-05-12 17:55:00|3272.5|3203.5|3272|3236.5|3274.5|3236.5|3272|3203.5|0
1620842400000|2021-05-12 18:00:00||3237||3237.5||3240||3203.5|0
1620843000000|2021-05-12 18:10:00|3271.5|3203.5|3265.5|3235|3271.5|3235|3265.5|3203.5|0
1620843300000|2021-05-12 18:15:00||3203.5||3235||3235||3203.5|0
1620843600000|2021-05-12 18:20:00||3228.5||3235||3235||3228.5|0
1620843900000|2021-05-12 18:25:00||3228.5||3235||3235||3228.5|0
1620844500000|2021-05-12 18:35:00||3203.5||3235||3235||3203.5|0
1620844800000|2021-05-12 18:40:00||3228.5||3235||3235||3203.5|0
1620845100000|2021-05-12 18:45:00||3235.5||3239.5||3239.5||3235.5|0
1620845700000|2021-05-12 18:55:00|3268.5||3271||3271||3268.5||0
1620846000000|2021-05-12 19:00:00||3203.5||3233.5||3239.5||3203.5|0
1620846300000|2021-05-12 19:05:00||3227||3233.5||3233.5||3203.5|0
1620846600000|2021-05-12 19:10:00||3203.5||3233.5||3233.5||3203.5|0
1620846900000|2021-05-12 19:15:00||3203.5||3233.5||3233.5||3203.5|0
1620847200000|2021-05-12 19:20:00||3203.5||3227.5||3233.5||3203.5|0
1620847500000|2021-05-12 19:25:00||3203.5||3227.5||3227.5||3203.5|0
1620848100000|2021-05-12 19:35:00||3203.5||3227.5||3227.5||3203.5|0
1620848400000|2021-05-12 19:40:00||3228||3231||3231||3228|0
1620848700000|2021-05-12 19:45:00||3231.5||3232||3232||3203.5|0
1620849000000|2021-05-12 19:50:00||3203.5||3228||3232||3203.5|0
1620849300000|2021-05-12 19:55:00||3228.5||3232.5||3232.5||3203.5|0
1620885600000|2021-05-13 06:00:00|3245|3203|3243.5|3185|3251|3207|3205|3165.5|1
1620885900000|2021-05-13 06:05:00|3244.5|3185.5|3246|3193|3248.5|3193|3244.5|3185.5|0
1620886200000|2021-05-13 06:10:00|3248.5||3248.5||3248.5||3248.5||0
1620886500000|2021-05-13 06:15:00||3201.5||3211.5||3211.5||3201.5|0
1620888600000|2021-05-13 06:50:00||3216.5||3216.5||3216.5||3216.5|0
1620888900000|2021-05-13 06:55:00|3249|3217|3248.5|3230|3249|3231.5|3248.5|3216.5|5
1620889200000|2021-05-13 07:00:00|3248|3229.5|3227.5|3223.5|3248|3230|3227|3207|7
1620889500000|2021-05-13 07:05:00|3228|3223|3237|3232.5|3241|3237|3227.5|3223|5
1620889800000|2021-05-13 07:10:00|3236.5|3233|3235.5|3231.5|3237|3233|3233.5|3229.5|1
1620890100000|2021-05-13 07:15:00|3235|3231|3239|3234.5|3239|3235|3233|3229|0
1620890400000|2021-05-13 07:20:00|3239.5|3235|3237.5|3233.5|3244.5|3240.5|3237|3233|7
1620890700000|2021-05-13 07:25:00|3237|3233|3234.5|3230|3237|3233|3234|3230|0
1620891000000|2021-05-13 07:30:00|3234|3229.5|3229.5|3226|3234|3229.5|3227.5|3223.5|2
1620891300000|2021-05-13 07:35:00|3229|3225.5|3222|3218.5|3229|3225.5|3222|3218.5|0
1620891600000|2021-05-13 07:40:00|3222.5|3218|3220.5|3216.5|3222.5|3218|3218.5|3215|0
1620891900000|2021-05-13 07:45:00|3221|3217|3217|3213|3221.5|3217.5|3216|3212|8
1620892200000|2021-05-13 07:50:00|3216.5|3212.5|3214|3210|3217.5|3213.5|3211|3207|3
1620892500000|2021-05-13 07:55:00|3213.5|3209.5|3214.5|3210.5|3216|3212|3213|3209|0
1620892800000|2021-05-13 08:00:00|3214|3210|3212|3208|3214|3210|3207|3203|7
1620893100000|2021-05-13 08:05:00|3212.5|3208.5|3212.5|3208.5|3216|3212|3212|3208.5|0
1620893400000|2021-05-13 08:10:00|3212|3208|3213.5|3209.5|3214|3210|3211|3206.5|0
1620893700000|2021-05-13 08:15:00|3214|3210|3215.5|3211.5|3217.5|3213.5|3213|3209|0
1620894000000|2021-05-13 08:20:00|3216|3212|3218.5|3214.5|3219.5|3215|3215|3211|0
1620894300000|2021-05-13 08:25:00|3218|3214|3215.5|3211.5|3218|3214|3214|3210|2
1620894600000|2021-05-13 08:30:00|3215|3211|3217|3213|3218|3214|3213|3209|6
1620894900000|2021-05-13 08:35:00|3216.5|3212.5|3218.5|3214.5|3220|3216|3216|3212|0
1620895200000|2021-05-13 08:40:00|3218|3214|3221|3217|3221.5|3217.5|3216.5|3212.5|0
1620895500000|2021-05-13 08:45:00|3220.5|3216.5|3218.5|3214.5|3220.5|3216.5|3218.5|3214.5|0
1620895800000|2021-05-13 08:50:00|3219|3215|3219|3215.5|3219.5|3216.5|3217.5|3213|5
1620896100000|2021-05-13 08:55:00|3218.5|3216|3223.5|3219|3223.5|3219|3218.5|3216|0
1620896400000|2021-05-13 09:00:00|3224|3219.5|3234|3230|3235|3231.5|3224|3219.5|6
1620896700000|2021-05-13 09:05:00|3234.5|3230.5|3233.5|3229.5|3234.5|3230.5|3231.5|3227.5|1
1620897000000|2021-05-13 09:10:00|3233|3229|3235|3231|3235.5|3231.5|3233|3229|1
1620897300000|2021-05-13 09:15:00|3234.5|3230.5|3238|3234|3238|3234|3233.5|3229.5|0
1620897600000|2021-05-13 09:20:00|3238.5|3234.5|3242|3238|3242.5|3238.5|3238.5|3234.5|0
1620897900000|2021-05-13 09:25:00|3242.5|3238.5|3241.5|3237.5|3243.5|3240.5|3241.5|3237.5|5
1620898200000|2021-05-13 09:30:00|3242|3238|3239.5|3235.5|3242|3238.5|3239|3235|2
1620898500000|2021-05-13 09:35:00|3239|3235|3240.5|3236.5|3241|3236.5|3238.5|3234.5|0
1620898800000|2021-05-13 09:40:00|3241|3237|3240.5|3236.5|3241.5|3237|3240|3236|0
1620899100000|2021-05-13 09:45:00|3241|3237|3240|3236|3241|3237|3239|3235|0
1620899400000|2021-05-13 09:50:00|3240.5|3236.5|3243.5|3239.5|3244|3239.5|3240.5|3236.5|4
1620899700000|2021-05-13 09:55:00|3243|3239|3242.5|3238.5|3243.5|3239.5|3242|3238|0
1620900000000|2021-05-13 10:00:00|3243|3239|3244|3240|3244.5|3240|3243|3239|0
1620900300000|2021-05-13 10:05:00|3243.5|3239.5|3244|3240|3244|3240|3241|3237|0
1620900600000|2021-05-13 10:10:00|3243.5|3239.5|3245.5|3241.5|3246|3242|3242.5|3238.5|0
1620900900000|2021-05-13 10:15:00|3246|3242|3248|3244|3249|3245|3246|3242|0
1620901200000|2021-05-13 10:20:00|3247.5|3243.5|3247|3242.5|3247.5|3244.5|3246.5|3242|2
1620901500000|2021-05-13 10:25:00|3246.5|3243|3245.5|3241.5|3247.5|3243.5|3245|3241|0
1620901800000|2021-05-13 10:30:00|3246|3242|3244.5|3240.5|3246.5|3242.5|3244.5|3240.5|0
1620902100000|2021-05-13 10:35:00|3245|3241|3247|3243|3247|3243|3245|3241|0
1620902400000|2021-05-13 10:40:00|3246.5|3242.5|3246|3242|3246.5|3242.5|3245.5|3241.5|0
1620902700000|2021-05-13 10:45:00|3245.5|3241.5|3246.5|3242.5|3247|3243|3245.5|3241.5|0
1620903000000|2021-05-13 10:50:00|3246|3242|3247|3243|3247|3243|3244.5|3240.5|0
1620903300000|2021-05-13 10:55:00|3246.5|3242.5|3247|3243|3247|3243|3246|3242|4
1620903600000|2021-05-13 11:00:00|3248.5|3236.5|3252.5|3246.5|3258|3247|3248.5|3235.5|0
1620903900000|2021-05-13 11:05:00||3246||3246||3246.5||3245|0
1620904200000|2021-05-13 11:10:00||3246.5||3244.5||3246.5||3244.5|0
1620904500000|2021-05-13 11:15:00|3252|3244|3248.5|3244.5|3252|3244.5|3247.5|3243|0
1620904800000|2021-05-13 11:20:00|3248|3244|3251|3247|3252|3248.5|3248|3244|4
1620905100000|2021-05-13 11:25:00|3251.5|3247.5|3255.5|3251.5|3255.5|3252.5|3251.5|3247.5|6
1620905400000|2021-05-13 11:30:00|3256|3252|3265.9|3262.4|3265.9|3263.4|3256|3252|16
1620905700000|2021-05-13 11:35:00|3266.4|3262.9|3268.4|3264.4|3268.4|3264.4|3266.4|3261.9|5
1620906000000|2021-05-13 11:40:00|3268.9|3264.9|3273.4|3269.4|3273.4|3269.4|3268.9|3264.9|0
1620906300000|2021-05-13 11:45:00|3273.9|3269.9|3274.4|3270.4|3274.4|3270.4|3272.4|3268.9|1
1620906600000|2021-05-13 11:50:00|3274.9|3270.9|3274.9|3270.9|3274.9|3270.9|3273.9|3269.9|0
1620906900000|2021-05-13 11:55:00|3275.4|3271.4|3274.4|3270.4|3275.4|3271.4|3273.9|3269.9|0
1620907200000|2021-05-13 12:00:00|3274.9|3270.9|3279.9|3275.9|3279.9|3275.9|3274.4|3270.4|0
1620907500000|2021-05-13 12:05:00|3279.4|3275.4|3282.9|3278.4|3282.9|3278.9|3278.4|3274.4|0
1620907800000|2021-05-13 12:10:00|3282.4|3278.9|3283.9|3279.9|3284.9|3280.4|3281.9|3277.9|0
1620908100000|2021-05-13 12:15:00|3284.4|3280.4|3285.4|3281.4|3287.9|3283.9|3284.4|3280.4|0
1620908400000|2021-05-13 12:20:00|3285.9|3281.9|3287.9|3283.9|3288.4|3284.4|3285.9|3281.9|0
1620908700000|2021-05-13 12:25:00|3287.4|3283.4|3287.9|3278.4|3288.4|3283.4|3284.9|3277.9|1
1620909000000|2021-05-13 12:30:00|3286.9|3277.9|3288.4|3284.4|3290.4|3286.4|3285.9|3277.4|0
1620909300000|2021-05-13 12:35:00|3288.9|3284.9|3287.4|3283.4|3291.4|3286.9|3287.4|3283.4|0
1620909600000|2021-05-13 12:40:00|3287.9|3283.9|3289.4|3285.4|3290.4|3285.9|3287.9|3283.9|0
1620909900000|2021-05-13 12:45:00|3289.9|3285.9|3290.4|3286.4|3290.4|3286.4|3289.4|3285.4|0
1620910200000|2021-05-13 12:50:00|3290.9|3286.9|3287.4|3282.9|3290.9|3286.9|3287.4|3282.9|22
1620910500000|2021-05-13 12:55:00|3287.9|3283.4|3289.9|3285.9|3289.9|3285.9|3287.9|3283.4|0
1620910800000|2021-05-13 13:00:00|3291.4|3286.4|3291.4|3287.4|3292.9|3288.9|3290.4|3286.4|13
1620911100000|2021-05-13 13:05:00|3291.9|3287.9|3295.4|3291.4|3295.9|3291.9|3291.9|3287.4|0
1620911400000|2021-05-13 13:10:00|3294.9|3290.9|3291.9|3287.9|3294.9|3292.4|3291.9|3287.9|5
1620911700000|2021-05-13 13:15:00|3291.4|3287.4|3291.9|3287.9|3292.4|3288.4|3290.4|3286.4|0
1620912000000|2021-05-13 13:20:00|3292.4|3288.4|3296.4|3292.9|3297.4|3292.9|3292.4|3288.4|0
1620912300000|2021-05-13 13:25:00|3295.9|3293.4|3295.9|3292.9|3299.4|3294.9|3295.9|3292.9|0
1620912600000|2021-05-13 13:30:00|3296.4|3293.4|3296.4|3292.4|3299.9|3295.9|3295.4|3290.9|1
1620912900000|2021-05-13 13:35:00|3296.9|3292.9|3294.9|3290.9|3298.4|3294.4|3294.4|3290.4|0
1620913200000|2021-05-13 13:40:00|3295.4|3291.4|3296.4|3292.4|3297.4|3293.4|3295.4|3291.4|0
1620913500000|2021-05-13 13:45:00|3296.9|3292.9|3291.9|3287.9|3298.4|3294.4|3291.9|3287.9|0
1620913800000|2021-05-13 13:50:00|3292.4|3288.4|3294.9|3290.9|3294.9|3290.9|3290.9|3286.9|0
1620914100000|2021-05-13 13:55:00|3295.4|3291.4|3293.9|3289.9|3295.9|3291.9|3293.4|3289.4|0
1620914400000|2021-05-13 14:00:00|3294.4|3290.4|3298.9|3294.9|3299.4|3294.9|3294.4|3290.4|0
1620914700000|2021-05-13 14:05:00|3299.4|3295.4|3296.4|3292.4|3299.4|3295.4|3296.4|3292.4|0
1620915000000|2021-05-13 14:10:00|3296.9|3292.9|3298.4|3294.4|3299.4|3295.4|3296.4|3292.9|0
1620915300000|2021-05-13 14:15:00|3297.9|3293.9|3295.4|3291.4|3298.9|3294.9|3295.4|3291.4|0
1620915600000|2021-05-13 14:20:00|3294.9|3291.9|3299.4|3295.4|3299.4|3295.4|3294.9|3291.4|0
1620915900000|2021-05-13 14:25:00|3299.9|3295.9|3296.4|3292.4|3299.9|3295.9|3295.9|3292.4|3
1620916200000|2021-05-13 14:30:00|3296.9|3292.9|3298.4|3294.4|3298.9|3294.9|3296.9|3292.9|0
1620916500000|2021-05-13 14:35:00|3297.9|3293.9|3296.9|3292.9|3298.4|3294.4|3295.9|3291.9|0
1620916800000|2021-05-13 14:40:00|3296.4|3292.4|3293.9|3290.4|3297.4|3292.9|3293.9|3290.4|0
1620917100000|2021-05-13 14:45:00|3293.4|3289.9|3294.9|3290.9|3296.9|3292.9|3293.4|3289.4|0
1620917400000|2021-05-13 14:50:00|3295.4|3291.4|3295.9|3292.4|3295.9|3292.4|3294.4|3290.4|0
1620917700000|2021-05-13 14:55:00|3296.4|3292.9|3296.9|3293.4|3299.4|3295.4|3296.4|3292.9|3
1620918000000|2021-05-13 15:00:00|3297.4|3293.9|3296.4|3292.4|3298.4|3294.4|3295.4|3291.9|2
1620918300000|2021-05-13 15:05:00|3295.9|3291.9|3293.9|3289.9|3296.4|3292.4|3293.4|3289.4|0
1620918600000|2021-05-13 15:10:00|3293.4|3289.4|3288.4|3284.9|3293.9|3289.4|3288.4|3284.9|0
1620918900000|2021-05-13 15:15:00|3288.9|3284.4|3290.9|3286.4|3291.4|3287.4|3288.9|3284.4|0
1620919200000|2021-05-13 15:20:00|3290.4|3286.9|3289.9|3285.9|3291.9|3287.9|3288.9|3284.9|10
1620919500000|2021-05-13 15:25:00|3289.4|3284.9|3291.4|3279.9|3291.9|3285.4|3285.9|3260.9|1
1620919800000|2021-05-13 15:30:00|3291.9|3280.4|3293.4|3276.4|3303.9|3280.9|3289.9|3273.9|0
1620920100000|2021-05-13 15:35:00|3293.9|3276.9|3303.9|3280.4|3303.9|3280.4|3293.9|3276.9|0
1620920400000|2021-05-13 15:40:00||3273.4||3268.4||3280.9||3232.9|0
1620920700000|2021-05-13 15:45:00||3261.4||3270.4||3270.4||3232.9|0
1620921000000|2021-05-13 15:50:00||3235.9||3270.9||3270.9||3235.9|0
1620921300000|2021-05-13 15:55:00||3235.9||3272.4||3272.4||3234.4|0
1620921600000|2021-05-13 16:00:00||3265.4||3273.4||3273.4||3235.9|0
1620921900000|2021-05-13 16:05:00||3235.9||3274.4||3274.4||3235.9|0
1620923100000|2021-05-13 16:25:00||3267.4||3276.4||3276.4||3267.4|0
1620923400000|2021-05-13 16:30:00|3313.4|3238.9|3313.4|3277.9|3313.4|3277.9|3313.4|3238.9|0
1620923700000|2021-05-13 16:35:00|3312.9|3270.9|3312.9|3279.4|3312.9|3279.4|3312.9|3240.4|0
1620924000000|2021-05-13 16:40:00|3313.4||3311.9||3313.4||3311.9||0
1620924300000|2021-05-13 16:45:00||3279.9||3280.9||3280.9||3279.9|0
1620924600000|2021-05-13 16:50:00||3281.4||3279.4||3281.9||3239.9|0
1620924900000|2021-05-13 16:55:00|3313.4|3236.9|3310.9|3275.9|3313.4|3277.4|3310.9|3234.4|0
1620925200000|2021-05-13 17:00:00|3313.4|3268.9|3313.4|3260.4|3313.4|3269.4|3313.4|3235.9|0
1620925500000|2021-05-13 17:05:00|3314.9||3311.4||3324.4||3311.4||0
1620926100000|2021-05-13 17:15:00||3234.4||3260.9||3260.9||3234.4|0
1620926400000|2021-05-13 17:20:00||3253.9||3261.4||3261.4||3253.9|0
1620926700000|2021-05-13 17:25:00||3230.9||3261.9||3261.9||3230.9|0
1620927000000|2021-05-13 17:30:00||3254.9||3262.9||3262.9||3229.4|0
1620927300000|2021-05-13 17:35:00||3263.4||3263.9||3263.9||3256.4|0
1620927600000|2021-05-13 17:40:00||3256.9||3264.4||3264.4||3256.9|0
1620927900000|2021-05-13 17:45:00||3257.4||3265.9||3265.9||3227.9|0
1620928200000|2021-05-13 17:50:00||3258.9||3267.4||3267.4||3230.9|0
1620928500000|2021-05-13 17:55:00||3260.4||3269.4||3269.4||3232.9|0
1620928800000|2021-05-13 18:00:00||3232.9||3275.9||3275.9||3232.9|0
1620929100000|2021-05-13 18:05:00||3239.9||3278.9||3280.9||3237.4|0
1620929400000|2021-05-13 18:10:00||3237.4||3279.4||3279.4||3237.4|0
1620929700000|2021-05-13 18:15:00||3272.9||3279.4||3279.4||3238.9|0
1620930000000|2021-05-13 18:20:00||3279.9||3279.4||3280.9||3238.9|0
1620930600000|2021-05-13 18:30:00||3272.9||3274.9||3280.4||3238.9|0
1620930900000|2021-05-13 18:35:00||3267.9||3275.9||3275.9||3267.9|0
1620931200000|2021-05-13 18:40:00||3268.9||3276.4||3276.4||3268.9|0
1620931500000|2021-05-13 18:45:00||3240.9||3276.9||3276.9||3240.9|0
1620931800000|2021-05-13 18:50:00||3269.9||3277.9||3277.9||3269.9|0
1620932100000|2021-05-13 18:55:00||3270.9||3278.9||3278.9||3270.9|0
1620932400000|2021-05-13 19:00:00||3271.9||3279.4||3279.4||3271.9|0
1620933300000|2021-05-13 19:15:00||3272.4||3279.9||3279.9||3272.4|0
1620933600000|2021-05-13 19:20:00||3240.9||3281.9||3281.9||3240.9|0
1620933900000|2021-05-13 19:25:00||3275.4||3282.4||3282.4||3275.4|0
1620934500000|2021-05-13 19:35:00||3275.4||3282.9||3282.9||3275.4|0
1620934800000|2021-05-13 19:40:00||3247.9||3283.4||3283.4||3247.9|0
1620935100000|2021-05-13 19:45:00||3247.9||3283.9||3283.9||3247.9|0
1620935400000|2021-05-13 19:50:00||3276.9||3284.9||3284.9||3276.9|0
1620935700000|2021-05-13 19:55:00|3311.9|3277.9|3311.9|3285.9|3311.9|3285.9|3311.9|3243.4|0
1620972000000|2021-05-14 06:00:00|3331.9|3279.9|3355.4|3275.4|3355.4|3279.9|3328.9|3275.4|0
1620972900000|2021-05-14 06:15:00|3354.9||3354.9||3354.9||3354.9||0
1620973800000|2021-05-14 06:30:00||3275.9||3275.9||3275.9||3275.9|0
1620975000000|2021-05-14 06:50:00|3354.4||3327.9||3354.4||3327.9||0
1620975300000|2021-05-14 06:55:00|3316.9|3276.4|3335.4|3299.9|3342.9|3301.4|3281.9|3276.4|0
1620975600000|2021-05-14 07:00:00|3334.9|3300.4|3315.9|3311.9|3340.4|3314.9|3315.9|3292.4|5
1620975900000|2021-05-14 07:05:00|3315.4|3311.4|3308.9|3304.4|3315.9|3311.9|3308.9|3304.4|3
1620976200000|2021-05-14 07:10:00|3309.4|3304.9|3312.9|3308.9|3313.4|3308.9|3308.9|3304.9|3
1620976500000|2021-05-14 07:15:00|3313.4|3309.4|3310.9|3306.9|3314.4|3310.4|3310.4|3306.4|0
1620976800000|2021-05-14 07:20:00|3311.4|3307.4|3302.9|3298.4|3312.4|3308.9|3299.9|3295.9|0
1620977100000|2021-05-14 07:25:00|3302.4|3298.9|3298.4|3294.4|3302.9|3299.4|3297.9|3293.9|0
1620977400000|2021-05-14 07:30:00|3297.9|3293.9|3294.4|3290.4|3297.9|3293.9|3292.4|3288.4|0
1620977700000|2021-05-14 07:35:00|3293.9|3289.9|3298.4|3294.4|3298.4|3294.4|3292.9|3288.4|0
1620978000000|2021-05-14 07:40:00|3297.9|3293.9|3295.4|3291.4|3298.4|3294.4|3295.4|3291.4|0
1620978300000|2021-05-14 07:45:00|3294.9|3290.9|3294.9|3290.9|3295.9|3291.9|3293.4|3289.4|0
1620978600000|2021-05-14 07:50:00|3294.4|3290.4|3293.4|3283.4|3294.9|3290.4|3287.4|3282.4|0
1620978900000|2021-05-14 07:55:00|3292.9|3282.9|3290.4|3286.4|3305.9|3286.4|3288.9|3282.9|0
1620979200000|2021-05-14 08:00:00|3289.9|3285.9|3295.9|3291.9|3296.4|3292.4|3289.4|3285.9|5
1620979500000|2021-05-14 08:05:00|3296.4|3292.4|3293.4|3289.4|3296.4|3292.4|3293.4|3289.4|0
1620979800000|2021-05-14 08:10:00|3292.9|3289.9|3297.4|3293.4|3297.9|3293.9|3292.9|3289.9|0
1620980100000|2021-05-14 08:15:00|3296.9|3292.9|3298.9|3294.9|3300.4|3296.4|3296.9|3292.9|0
1620980400000|2021-05-14 08:20:00|3299.4|3295.4|3296.9|3293.4|3299.9|3295.9|3295.4|3291.4|0
1620980700000|2021-05-14 08:25:00|3297.4|3293.9|3298.4|3294.4|3298.9|3294.9|3296.9|3292.9|0
1620981000000|2021-05-14 08:30:00|3297.9|3293.9|3295.9|3291.9|3298.4|3294.4|3293.9|3289.9|0
1620981300000|2021-05-14 08:35:00|3296.4|3292.4|3293.9|3289.9|3296.9|3292.4|3293.4|3289.4|0
1620981600000|2021-05-14 08:40:00|3294.4|3290.4|3294.9|3290.9|3295.9|3291.9|3293.9|3289.9|0
1620981900000|2021-05-14 08:45:00|3294.4|3290.4|3296.4|3292.4|3296.9|3292.9|3293.9|3289.9|0
1620982200000|2021-05-14 08:50:00|3295.9|3292.9|3292.9|3288.9|3297.4|3293.4|3292.9|3288.9|0
1620982500000|2021-05-14 08:55:00|3293.4|3289.4|3296.9|3292.9|3296.9|3292.9|3293.4|3289.4|0
1620982800000|2021-05-14 09:00:00|3297.4|3293.4|3300.4|3296.4|3301.4|3297.4|3297.4|3293.4|0
1620983100000|2021-05-14 09:05:00|3300.9|3296.9|3301.9|3297.9|3302.4|3298.4|3300.9|3296.4|0
1620983400000|2021-05-14 09:10:00|3302.4|3298.4|3306.9|3302.9|3307.4|3303.4|3302.4|3298.4|0
1620983700000|2021-05-14 09:15:00|3307.4|3303.4|3309.9|3305.4|3309.9|3305.9|3307.4|3303.4|0
1620984000000|2021-05-14 09:20:00|3309.4|3305.9|3309.4|3305.4|3310.4|3306.4|3308.9|3304.9|0
1620984300000|2021-05-14 09:25:00|3309.9|3305.9|3311.4|3307.4|3312.9|3308.9|3309.9|3305.9|0
1620984600000|2021-05-14 09:30:00|3311.9|3307.9|3312.4|3308.4|3312.9|3308.9|3311.4|3307.4|6
1620984900000|2021-05-14 09:35:00|3311.9|3307.9|3311.4|3307.9|3312.4|3308.4|3310.4|3306.4|0
1620985200000|2021-05-14 09:40:00|3311.9|3307.4|3311.9|3307.9|3312.9|3308.9|3310.9|3306.9|0
1620985500000|2021-05-14 09:45:00|3312.4|3308.4|3314.9|3310.9|3314.9|3311.4|3311.9|3307.9|0
1620985800000|2021-05-14 09:50:00|3314.4|3309.9|3312.9|3308.9|3314.4|3310.4|3312.4|3308.9|0
1620986100000|2021-05-14 09:55:00|3312.4|3308.4|3311.9|3307.9|3312.9|3308.9|3311.4|3307.4|0
1620986400000|2021-05-14 10:00:00|3312.4|3308.4|3312.4|3307.9|3312.9|3308.9|3311.9|3307.9|0
1620986700000|2021-05-14 10:05:00|3311.9|3307.4|3316.4|3306.9|3318.4|3307.4|3310.4|3303.4|0
1620987000000|2021-05-14 10:10:00|3316.9|3307.4|3317.4|3307.9|3317.4|3309.9|3316.9|3307.4|0
1620987300000|2021-05-14 10:15:00|3316.9|3307.4|3311.4|3307.4|3316.9|3307.4|3309.9|3306.4|0
1620987600000|2021-05-14 10:20:00|3311.9|3307.9|3311.9|3307.9|3312.9|3308.9|3311.4|3307.9|0
1620987900000|2021-05-14 10:25:00|3312.4|3308.4|3310.9|3306.9|3313.9|3309.9|3310.9|3306.9|0
1620988200000|2021-05-14 10:30:00|3311.4|3307.4|3309.9|3305.9|3311.9|3307.9|3309.4|3305.4|0
1620988500000|2021-05-14 10:35:00|3309.4|3305.4|3308.9|3304.9|3309.9|3305.4|3308.4|3304.4|0
1620988800000|2021-05-14 10:40:00|3309.4|3305.4|3308.4|3304.4|3310.4|3306.4|3308.4|3304.4|0
1620989100000|2021-05-14 10:45:00|3308.9|3304.9|3312.4|3308.4|3312.4|3308.4|3308.9|3304.9|0
1620989400000|2021-05-14 10:50:00|3312.9|3308.9|3311.9|3307.9|3312.9|3308.9|3310.9|3306.9|0
1620989700000|2021-05-14 10:55:00|3312.4|3308.4|3310.4|3306.4|3312.4|3308.4|3310.4|3306.4|0
1620990000000|2021-05-14 11:00:00|3318.4|3303.4|3314.9|3307.4|3318.9|3307.4|3314.4|3300.4|0
1620990300000|2021-05-14 11:05:00|3313.4|3306.9|3309.9|3305.4|3313.4|3306.9|3308.9|3304.9|0
1620990600000|2021-05-14 11:10:00|3309.4|3304.9|3306.4|3302.4|3309.4|3304.9|3306.4|3302.4|0
1620990900000|2021-05-14 11:15:00|3306.9|3301.9|3307.9|3303.9|3308.4|3304.4|3305.4|3301.4|0
1620991200000|2021-05-14 11:20:00|3308.4|3304.4|3306.4|3302.4|3308.4|3304.4|3306.4|3302.4|0
1620991500000|2021-05-14 11:25:00|3306.9|3302.9|3306.4|3302.4|3307.4|3303.4|3305.9|3301.9|0
1620991800000|2021-05-14 11:30:00|3306.9|3302.9|3306.4|3302.9|3307.4|3303.4|3306.4|3302.4|0
1620992100000|2021-05-14 11:35:00|3306.9|3303.4|3304.9|3300.9|3307.4|3303.4|3304.9|3300.9|0
1620992400000|2021-05-14 11:40:00|3304.4|3300.4|3304.4|3300.9|3304.9|3300.9|3303.4|3299.4|0
1620992700000|2021-05-14 11:45:00|3304.9|3301.4|3303.9|3299.9|3305.4|3301.9|3303.4|3299.4|19
1620993000000|2021-05-14 11:50:00|3304.4|3300.4|3304.4|3300.4|3304.4|3300.4|3303.9|3299.9|0
1620993300000|2021-05-14 11:55:00|3303.9|3299.9|3303.9|3300.4|3304.4|3300.4|3303.4|3299.4|0
1620993600000|2021-05-14 12:00:00|3304.4|3299.9|3303.4|3299.4|3304.9|3300.9|3303.4|3299.4|0
1620993900000|2021-05-14 12:05:00|3302.9|3298.9|3302.4|3298.4|3302.9|3298.9|3301.9|3297.9|0
1620994200000|2021-05-14 12:10:00|3301.9|3297.9|3300.9|3296.9|3301.9|3297.9|3300.9|3296.9|0
1620994500000|2021-05-14 12:15:00|3300.4|3297.4|3301.4|3297.4|3301.9|3297.9|3300.4|3296.9|0
1620994800000|2021-05-14 12:20:00|3300.9|3296.9|3301.4|3297.9|3301.4|3297.9|3300.9|3296.9|0
1620995100000|2021-05-14 12:25:00|3301.9|3298.4|3304.4|3295.4|3304.9|3298.4|3301.4|3294.9|1
1620995400000|2021-05-14 12:30:00|3303.9|3295.9|3300.4|3296.4|3303.9|3297.9|3299.4|3295.4|0
1620995700000|2021-05-14 12:35:00|3299.9|3295.9|3299.9|3295.9|3300.4|3296.4|3297.9|3293.9|0
1620996000000|2021-05-14 12:40:00|3300.4|3296.4|3300.4|3296.4|3300.4|3296.4|3299.4|3295.4|0
1620996300000|2021-05-14 12:45:00|3300.9|3296.9|3301.9|3297.9|3301.9|3297.9|3300.4|3295.9|0
1620996600000|2021-05-14 12:50:00|3302.4|3298.4|3302.4|3298.9|3302.9|3298.9|3302.4|3298.4|0
1620996900000|2021-05-14 12:55:00|3302.9|3299.4|3303.9|3299.9|3303.9|3299.9|3302.9|3298.9|0
1620997200000|2021-05-14 13:00:00|3303.4|3299.4|3303.4|3299.4|3303.9|3299.9|3302.9|3298.9|0
1620997500000|2021-05-14 13:05:00|3302.9|3298.9|3303.9|3299.9|3303.9|3300.4|3302.9|3298.9|0
1620997800000|2021-05-14 13:10:00|3303.4|3299.4|3305.4|3297.4|3305.9|3299.9|3301.9|3295.9|0
1620998100000|2021-05-14 13:15:00|3305.9|3297.9|3305.9|3299.9|3305.9|3300.4|3305.9|3297.9|0
1620998400000|2021-05-14 13:20:00|3306.4|3300.4|3306.9|3303.4|3307.4|3303.4|3304.9|3300.4|0
1620998700000|2021-05-14 13:25:00|3307.4|3303.9|3303.4|3299.4|3307.9|3303.9|3303.4|3298.9|0
1620999000000|2021-05-14 13:30:00|3302.9|3298.9|3301.9|3297.9|3303.9|3299.9|3300.9|3296.9|0
1620999300000|2021-05-14 13:35:00|3302.4|3298.4|3299.9|3295.9|3304.4|3300.9|3299.9|3295.9|0
1620999600000|2021-05-14 13:40:00|3300.4|3296.4|3299.4|3295.4|3301.9|3297.9|3299.4|3295.4|0
1620999900000|2021-05-14 13:45:00|3298.9|3294.9|3299.4|3295.9|3300.4|3296.4|3298.9|3294.9|0
1621000200000|2021-05-14 13:50:00|3299.9|3296.4|3301.9|3297.9|3302.9|3298.9|3299.4|3295.9|0
1621000500000|2021-05-14 13:55:00|3301.4|3297.4|3307.9|3299.4|3307.9|3299.9|3300.9|3296.9|0
1621000800000|2021-05-14 14:00:00|3308.4|3299.9|3306.9|3302.9|3308.9|3304.9|3306.4|3299.4|0
1621001100000|2021-05-14 14:05:00|3307.4|3303.4|3308.9|3305.4|3309.4|3305.9|3307.4|3303.4|0
1621001400000|2021-05-14 14:10:00|3309.4|3306.4|3314.4|3310.9|3315.4|3311.9|3309.4|3305.9|0
1621001700000|2021-05-14 14:15:00|3313.9|3310.4|3315.9|3311.9|3316.4|3312.4|3313.4|3309.4|0
1621002000000|2021-05-14 14:20:00|3316.4|3312.4|3313.9|3309.9|3317.9|3312.4|3313.9|3309.9|0
1621002300000|2021-05-14 14:25:00|3314.4|3310.4|3313.9|3309.9|3315.9|3312.4|3313.9|3309.9|33
1621002600000|2021-05-14 14:30:00|3314.4|3310.4|3320.9|3316.9|3320.9|3316.9|3314.4|3310.4|0
1621002900000|2021-05-14 14:35:00|3321.4|3317.4|3324.9|3320.4|3324.9|3320.4|3321.4|3317.4|10
1621003200000|2021-05-14 14:40:00|3325.4|3320.9|3323.4|3319.4|3325.9|3321.9|3322.9|3318.9|0
1621003500000|2021-05-14 14:45:00|3323.9|3319.9|3329.9|3325.9|3329.9|3325.9|3323.9|3319.9|0
1621003800000|2021-05-14 14:50:00|3330.4|3326.4|3328.9|3324.9|3330.9|3326.9|3328.9|3324.4|0
1621004100000|2021-05-14 14:55:00|3329.4|3325.4|3327.9|3324.4|3329.9|3326.4|3327.9|3324.4|0
1621004400000|2021-05-14 15:00:00|3328.4|3323.9|3325.4|3321.4|3328.4|3323.9|3324.9|3320.9|0
1621004700000|2021-05-14 15:05:00|3325.9|3321.9|3325.4|3321.4|3327.4|3323.9|3325.4|3321.4|0
1621005000000|2021-05-14 15:10:00|3325.9|3321.9|3328.9|3324.9|3329.4|3325.4|3325.9|3321.4|0
1621005300000|2021-05-14 15:15:00|3329.4|3325.4|3329.4|3325.4|3329.9|3326.9|3328.9|3324.9|3
1621005600000|2021-05-14 15:20:00|3329.9|3325.9|3331.4|3327.4|3331.4|3327.4|3329.4|3325.9|5
1621005900000|2021-05-14 15:25:00|3331.9|3327.9|3337.4|3326.9|3343.9|3329.9|3331.4|3306.4|10
1621006200000|2021-05-14 15:30:00|3336.9|3326.4|3337.4|3325.9|3338.4|3331.4|3335.9|3323.4|1
1621006500000|2021-05-14 15:35:00|3337.9|3326.9|3349.9|3319.4|3352.4|3327.9|3337.4|3319.4|0
1621006800000|2021-05-14 15:40:00|3351.4||3350.9||3351.4||3350.9||0
1621007400000|2021-05-14 15:50:00|3353.9|3317.9|3350.4|3317.9|3353.9|3317.9|3350.4|3317.9|0
1621007700000|2021-05-14 15:55:00||3311.4||3311.9||3311.9||3311.4|0
1621008000000|2021-05-14 16:00:00|3353.9|3312.4|3353.9|3312.4|3353.9|3312.4|3353.9|3312.4|0
1621008300000|2021-05-14 16:05:00||3276.9||3313.9||3313.9||3276.9|0
1621008600000|2021-05-14 16:10:00||3306.9||3314.4||3314.4||3306.9|0
1621008900000|2021-05-14 16:15:00|3353.4|3307.4|3352.9|3315.9|3353.4|3315.9|3352.9|3307.4|0
1621009200000|2021-05-14 16:20:00|3353.9|3308.9|3353.4|3316.9|3353.9|3316.9|3353.4|3282.4|0
1621010100000|2021-05-14 16:35:00|3353.9|3317.4|3352.9|3317.4|3353.9|3317.4|3352.9|3317.4|0
1621010400000|2021-05-14 16:40:00|3353.9|3317.9|3351.4|3318.9|3353.9|3318.9|3351.4|3277.9|0
1621011000000|2021-05-14 16:50:00|3353.9|3319.4|3353.9|3319.4|3353.9|3319.4|3353.9|3319.4|0
1621011300000|2021-05-14 16:55:00|3353.4|3312.4|3353.4|3319.9|3353.4|3319.9|3353.4|3312.4|0
1621011600000|2021-05-14 17:00:00|3353.9|3320.4|3352.4|3314.4|3353.9|3320.4|3352.4|3314.4|0
1621011900000|2021-05-14 17:05:00|3351.9|3307.9|3351.9|3314.9|3351.9|3314.9|3351.9|3307.9|0
1621012200000|2021-05-14 17:10:00|3353.9|3315.4|3353.9|3316.4|3353.9|3316.4|3353.9|3281.4|0
1621012500000|2021-05-14 17:15:00||3309.4||3318.4||3318.4||3309.4|0
1621012800000|2021-05-14 17:20:00||3281.4||3319.4||3319.4||3281.4|0
1621013400000|2021-05-14 17:30:00||3311.9||3319.9||3319.9||3311.9|0
1621013700000|2021-05-14 17:35:00|3352.9|3281.4|3353.9|3281.4|3353.9|3320.9|3352.9|3281.4|0
1621014600000|2021-05-14 17:50:00||3274.9||3281.4||3281.4||3274.9|0
1621015200000|2021-05-14 18:00:00||3274.9||3281.4||3281.4||3274.9|0
1621017300000|2021-05-14 18:35:00||3283.9||3281.9||3283.9||3281.9|0
1621017900000|2021-05-14 18:45:00||3285.4||3282.4||3285.4||3282.4|0
1621018200000|2021-05-14 18:50:00||3286.9||3283.4||3286.9||3282.9|0
1621018500000|2021-05-14 18:55:00||3286.9||3283.9||3286.9||3283.9|0
1621018800000|2021-05-14 19:00:00||3286.9||3284.4||3286.9||3284.4|0
1621019100000|2021-05-14 19:05:00||3286.9||3284.9||3286.9||3284.9|0
1621019700000|2021-05-14 19:15:00||3286.9||3285.4||3286.9||3285.4|0
1621020900000|2021-05-14 19:35:00||3286.9||3285.9||3286.9||3285.9|0
1621021200000|2021-05-14 19:40:00||3288.9||3288.9||3288.9||3288.9|0
1621022100000|2021-05-14 19:55:00||3290.9||3289.4||3290.9||3289.4|0
1621231200000|2021-05-17 06:00:00|3360.4|3307.4|3353.9|3279.4|3360.4|3307.4|3353.9|3279.4|0
1621231500000|2021-05-17 06:05:00||2441.9||3285.4||3285.4||2441.9|0
1621233300000|2021-05-17 06:35:00||2991.4||3284.9||3284.9||2991.4|0
1621233600000|2021-05-17 06:40:00|3338.9|3285.4|3338.9|3285.4|3338.9|3285.4|3338.9|3285.4|0
1621234500000|2021-05-17 06:55:00|3353.9|3290.4|3353.9|3326.9|3353.9|3326.9|3353.4|3288.9|0
1621234800000|2021-05-17 07:00:00|3353.4|3334.9|3353.4|3349.9|3353.9|3349.9|3348.4|3334.9|25
1621235100000|2021-05-17 07:05:00|3352.9|3350.4|3353.4|3349.9|3357.4|3353.9|3352.4|3348.4|25
1621235400000|2021-05-17 07:10:00|3352.9|3350.4|3352.4|3347.9|3356.9|3353.4|3352.4|3347.9|22
1621235700000|2021-05-17 07:15:00|3351.9|3347.4|3340.9|3336.9|3351.9|3347.4|3340.9|3336.9|20
1621236000000|2021-05-17 07:20:00|3341.4|3337.4|3340.4|3336.4|3341.9|3337.4|3338.9|3334.9|6
1621236300000|2021-05-17 07:25:00|3340.9|3335.9|3342.4|3338.4|3343.4|3339.9|3340.9|3335.9|10
1621236600000|2021-05-17 07:30:00|3341.9|3338.9|3337.4|3334.4|3343.4|3338.9|3337.4|3333.9|10
1621236900000|2021-05-17 07:35:00|3338.9|3334.9|3335.9|3331.9|3341.4|3337.4|3335.9|3331.9|11
1621237200000|2021-05-17 07:40:00|3336.4|3332.4|3335.9|3331.9|3336.9|3332.9|3334.4|3330.9|0
1621237500000|2021-05-17 07:45:00|3335.4|3331.4|3338.9|3334.9|3339.9|3335.9|3333.9|3329.9|5
1621237800000|2021-05-17 07:50:00|3339.4|3335.4|3333.9|3330.4|3339.9|3335.4|3333.9|3330.4|5
1621238100000|2021-05-17 07:55:00|3334.4|3330.9|3334.9|3330.9|3337.4|3333.4|3333.9|3329.9|0
1621238400000|2021-05-17 08:00:00|3335.4|3331.4|3337.4|3332.9|3337.4|3333.4|3334.9|3330.9|0
1621238700000|2021-05-17 08:05:00|3337.9|3333.4|3342.4|3338.4|3342.4|3338.4|3337.9|3333.4|5
1621239000000|2021-05-17 08:10:00|3342.9|3338.9|3343.4|3339.4|3345.9|3341.9|3342.9|3338.9|2
1621239300000|2021-05-17 08:15:00|3342.9|3338.9|3342.9|3338.9|3343.4|3339.4|3341.4|3337.4|0
1621239600000|2021-05-17 08:20:00|3342.4|3338.4|3345.4|3338.9|3345.4|3338.9|3342.4|3338.4|0
1621239900000|2021-05-17 08:25:00|3344.9|3338.4|3341.4|3337.4|3345.4|3338.4|3341.4|3337.4|0
1621240200000|2021-05-17 08:30:00|3340.9|3336.9|3340.4|3336.4|3341.4|3337.4|3339.9|3335.9|2
1621240500000|2021-05-17 08:35:00|3340.9|3336.9|3345.4|3340.9|3345.4|3341.4|3340.9|3336.9|0
1621240800000|2021-05-17 08:40:00|3344.9|3340.4|3347.4|3343.4|3347.4|3343.4|3344.4|3340.4|0
1621241100000|2021-05-17 08:45:00|3346.9|3342.9|3348.4|3344.4|3348.4|3344.4|3346.9|3342.9|0
1621241400000|2021-05-17 08:50:00|3348.9|3344.9|3348.9|3344.9|3350.9|3345.4|3348.4|3344.4|0
1621241700000|2021-05-17 08:55:00|3348.4|3344.4|3349.4|3345.4|3349.9|3345.4|3347.4|3343.4|0
1621242000000|2021-05-17 09:00:00|3349.9|3345.9|3349.4|3345.4|3351.4|3346.9|3349.4|3345.4|0
1621242300000|2021-05-17 09:05:00|3348.9|3344.9|3350.9|3346.4|3350.9|3346.4|3347.9|3343.9|0
1621242600000|2021-05-17 09:10:00|3351.4|3346.9|3349.9|3345.9|3352.4|3347.4|3349.9|3345.9|0
1621242900000|2021-05-17 09:15:00|3349.4|3345.4|3350.4|3345.9|3351.9|3347.9|3349.4|3345.4|0
1621243200000|2021-05-17 09:20:00|3349.9|3345.4|3354.4|3350.4|3354.4|3350.4|3348.4|3344.4|0
1621243500000|2021-05-17 09:25:00|3354.9|3349.9|3356.4|3352.4|3356.4|3352.4|3353.9|3349.9|0
1621243800000|2021-05-17 09:30:00|3355.9|3351.9|3357.9|3353.9|3358.4|3354.4|3355.9|3351.9|4
1621244100000|2021-05-17 09:35:00|3357.4|3353.4|3355.4|3350.9|3357.4|3353.4|3354.9|3350.9|9
1621244400000|2021-05-17 09:40:00|3354.9|3350.4|3351.9|3347.9|3354.9|3350.4|3351.9|3347.9|0
1621244700000|2021-05-17 09:45:00|3351.4|3347.4|3351.9|3347.9|3352.9|3348.9|3351.4|3347.4|0
1621245000000|2021-05-17 09:50:00|3351.4|3347.4|3348.9|3344.9|3351.4|3347.4|3348.9|3344.9|0
1621245300000|2021-05-17 09:55:00|3348.4|3344.4|3346.4|3342.4|3348.4|3344.4|3345.9|3341.9|4
1621245600000|2021-05-17 10:00:00|3346.9|3342.9|3345.9|3341.9|3347.4|3343.4|3344.9|3340.9|0
1621245900000|2021-05-17 10:05:00|3346.4|3342.4|3348.9|3344.4|3348.9|3344.4|3345.9|3341.9|1
1621246200000|2021-05-17 10:10:00|3349.4|3343.9|3348.4|3344.4|3350.9|3344.4|3347.9|3343.9|0
1621246500000|2021-05-17 10:15:00|3347.9|3343.9|3347.9|3343.4|3347.9|3343.9|3346.4|3342.4|0
1621246800000|2021-05-17 10:20:00|3347.4|3342.9|3346.4|3342.4|3347.4|3342.9|3345.4|3341.4|0
1621247100000|2021-05-17 10:25:00|3345.9|3341.9|3347.4|3343.4|3347.4|3343.4|3345.9|3341.9|0
1621247400000|2021-05-17 10:30:00|3347.9|3343.9|3349.4|3343.9|3349.9|3343.9|3347.4|3343.4|0
1621247700000|2021-05-17 10:35:00|3348.9|3343.4|3345.9|3341.9|3348.9|3343.4|3345.4|3341.4|0
1621248000000|2021-05-17 10:40:00|3346.4|3342.4|3346.4|3342.4|3347.4|3342.9|3346.4|3341.9|0
1621248300000|2021-05-17 10:45:00|3345.9|3341.9|3346.9|3342.9|3347.4|3343.4|3345.9|3341.9|0
1621248600000|2021-05-17 10:50:00|3346.4|3342.4|3344.9|3340.9|3346.9|3342.4|3343.9|3339.9|0
1621248900000|2021-05-17 10:55:00|3345.4|3340.4|3344.4|3340.4|3345.4|3340.9|3343.9|3339.9|0
1621249200000|2021-05-17 11:00:00|3358.4|3330.9|3342.9|3338.9|3359.9|3341.4|3342.9|3330.9|0
1621249500000|2021-05-17 11:05:00|3342.4|3338.4|3346.9|3342.4|3346.9|3342.4|3342.4|3338.4|0
1621249800000|2021-05-17 11:10:00|3346.4|3342.9|3346.4|3342.4|3347.9|3343.4|3346.4|3341.9|0
1621250100000|2021-05-17 11:15:00|3345.9|3341.9|3346.9|3342.4|3346.9|3342.9|3345.9|3341.9|0
1621250400000|2021-05-17 11:20:00|3346.4|3341.9|3343.9|3339.9|3346.4|3341.9|3343.9|3339.9|2
1621250700000|2021-05-17 11:25:00|3343.4|3339.4|3343.4|3339.4|3343.9|3339.9|3341.9|3337.4|0
1621251000000|2021-05-17 11:30:00|3343.9|3338.9|3343.4|3338.9|3344.4|3339.9|3342.9|3338.4|0
1621251300000|2021-05-17 11:35:00|3343.9|3339.4|3345.9|3341.4|3345.9|3341.9|3343.4|3339.4|0
1621251600000|2021-05-17 11:40:00|3345.4|3340.9|3344.4|3340.4|3345.4|3340.9|3343.9|3339.9|0
1621251900000|2021-05-17 11:45:00|3343.9|3339.9|3342.4|3338.4|3343.9|3339.9|3342.4|3338.4|0
1621252200000|2021-05-17 11:50:00|3341.9|3337.9|3341.9|3337.9|3341.9|3337.9|3340.4|3336.4|0
1621252500000|2021-05-17 11:55:00|3341.4|3337.4|3343.9|3339.9|3344.4|3340.4|3341.4|3337.4|0
1621252800000|2021-05-17 12:00:00|3343.4|3339.4|3342.9|3338.9|3343.4|3339.4|3342.4|3338.4|0
1621253100000|2021-05-17 12:05:00|3342.4|3338.4|3343.9|3339.4|3343.9|3339.4|3341.4|3337.4|0
1621253400000|2021-05-17 12:10:00|3343.4|3339.9|3345.4|3341.4|3345.4|3341.4|3343.4|3339.4|0
1621253700000|2021-05-17 12:15:00|3344.9|3340.9|3344.4|3340.4|3345.4|3341.4|3344.4|3340.4|0
1621254000000|2021-05-17 12:20:00|3344.9|3340.9|3348.4|3344.4|3348.9|3344.4|3344.9|3340.9|0
1621254300000|2021-05-17 12:25:00|3347.9|3343.9|3348.9|3338.9|3349.4|3343.9|3345.9|3338.9|0
1621254600000|2021-05-17 12:30:00|3349.4|3338.4|3346.4|3342.4|3349.4|3342.9|3345.9|3338.4|0
1621254900000|2021-05-17 12:35:00|3346.9|3342.9|3348.9|3344.4|3348.9|3344.9|3346.9|3342.9|0
1621255200000|2021-05-17 12:40:00|3348|3344.9|3344.3|3339.8|3348.5|3344.9|3343.8|3339.8|0
1621255500000|2021-05-17 12:45:00|3343.8|3340.3|3344.3|3339.8|3345.3|3341.3|3343.8|3339.8|0
1621255800000|2021-05-17 12:50:00|3343.8|3340.3|3343.3|3339.3|3344.3|3340.3|3342.3|3338.3|0
1621256100000|2021-05-17 12:55:00|3342.8|3338.8|3344.3|3339.8|3344.3|3339.8|3342.3|3338.3|0
1621256400000|2021-05-17 13:00:00|3343.8|3340.3|3347.8|3343.8|3347.8|3343.8|3343.8|3340.3|0
1621256700000|2021-05-17 13:05:00|3348.3|3344.3|3350.3|3346.3|3350.3|3346.3|3347.8|3344.3|0
1621257000000|2021-05-17 13:10:00|3349.8|3345.8|3350.3|3346.3|3350.3|3346.3|3348.3|3344.3|0
1621257300000|2021-05-17 13:15:00|3349.8|3345.8|3349.3|3345.3|3350.3|3346.3|3349.3|3345.3|0
1621257600000|2021-05-17 13:20:00|3348.8|3344.8|3347.8|3343.3|3348.8|3344.8|3347.8|3343.3|0
1621257900000|2021-05-17 13:25:00|3347.3|3342.8|3347.3|3343.3|3348.3|3344.3|3346.8|3342.8|0
1621258200000|2021-05-17 13:30:00|3346.8|3342.8|3347.8|3343.8|3348.3|3343.8|3342.8|3338.8|0
1621258500000|2021-05-17 13:35:00|3347.3|3343.3|3352.8|3343.8|3352.8|3343.8|3346.8|3342.3|0
1621258800000|2021-05-17 13:40:00|3353.3|3344.3|3355.8|3351.8|3356.3|3351.8|3351.3|3344.3|0
1621259100000|2021-05-17 13:45:00|3354.8|3351.3|3353.3|3349.3|3356.3|3352.3|3353.3|3349.3|0
1621259400000|2021-05-17 13:50:00|3353.8|3349.8|3354.8|3350.8|3355.3|3350.8|3350.8|3346.8|0
1621259700000|2021-05-17 13:55:00|3355.3|3351.3|3352.3|3347.8|3356.3|3352.3|3352.3|3347.8|0
1621260000000|2021-05-17 14:00:00|3351.8|3347.3|3345.3|3341.3|3351.8|3347.3|3345.3|3341.3|0
1621260300000|2021-05-17 14:05:00|3345.8|3341.8|3344.8|3340.8|3348.3|3344.3|3344.3|3340.3|0
1621260600000|2021-05-17 14:10:00|3344.3|3340.3|3347.3|3343.3|3348.8|3344.8|3344.3|3340.3|0
1621260900000|2021-05-17 14:15:00|3346.8|3342.8|3350.8|3346.3|3350.8|3346.8|3344.8|3340.3|0
1621261200000|2021-05-17 14:20:00|3350.3|3346.8|3352.8|3349.3|3354.8|3350.8|3350.3|3346.3|9
1621261500000|2021-05-17 14:25:00|3351.8|3349.8|3345.8|3341.3|3352.8|3349.8|3345.8|3341.3|11
1621261800000|2021-05-17 14:30:00|3345.3|3340.8|3343.3|3339.3|3347.8|3343.8|3341.8|3337.8|13
1621262100000|2021-05-17 14:35:00|3342.8|3338.8|3345.8|3339.3|3347.8|3339.3|3341.8|3338.8|20
1621262400000|2021-05-17 14:40:00|3346.3||3343.3||3346.8||3341.8||20
1621262700000|2021-05-17 14:45:00|3343.8|3338.8|3343.8|3339.3|3344.3|3340.3|3340.8|3337.8|18
1621263000000|2021-05-17 14:50:00|3343.3|3339.8|3342.8|3338.8|3343.8|3340.3|3341.8|3338.3|13
1621263300000|2021-05-17 14:55:00|3342.3|3338.3|3337.8|3334.8|3342.3|3338.3|3337.8|3334.3|30
1621263600000|2021-05-17 15:00:00|3339.3|3335.3|3338.8|3335.3|3339.3|3335.8|3336.8|3333.3|21
1621263900000|2021-05-17 15:05:00|3337.8|3335.8|3336.8|3333.8|3338.8|3335.8|3336.8|3333.3|26
1621264200000|2021-05-17 15:10:00|3336.3|3334.3|3336.3|3332.8|3336.8|3334.3|3334.8|3331.8|19
1621264500000|2021-05-17 15:15:00|3335.8|3332.3|3335.8|3332.8|3337.8|3334.8|3334.8|3332.3|23
1621264800000|2021-05-17 15:20:00|3335.3|3333.3|3337.8|3333.8|3339.3|3334.8|3335.3|3333.3|20
1621265100000|2021-05-17 15:25:00|3338.3|3334.3|3334.8|3311.3|3365.3|3334.8|3334.8|3311.3|21
1621265400000|2021-05-17 15:30:00|3357.3|3311.8|3342.8|3324.3|3357.3|3327.3|3341.3|3311.8|7
1621265700000|2021-05-17 15:35:00|3353.8|3324.8|3346.3|3322.8|3354.3|3324.8|3344.8|3318.3|0
1621266000000|2021-05-17 15:40:00|3354.8|3323.3|3355.3|3323.3|3361.8|3323.3|3354.3|3322.8|0
1621266300000|2021-05-17 15:45:00|3362.3||3361.8||3362.3||3361.8||0
1621266600000|2021-05-17 15:50:00|3369.3|3323.8|3361.3|3323.8|3369.3|3323.8|3361.3|3323.8|0
1621266900000|2021-05-17 15:55:00|3360.3|3322.3|3355.3|3322.3|3360.3|3322.3|3355.3|3322.3|1
1621267500000|2021-05-17 16:05:00|3354.8|3319.3|3354.8|3321.3|3354.8|3321.3|3354.8|3319.3|0
1621267800000|2021-05-17 16:10:00|3351.8||3361.8||3361.8||3346.3||0
1621268100000|2021-05-17 16:15:00|3361.3|3319.3|3361.3|3321.8|3361.3|3321.8|3361.3|3319.3|0
1621268400000|2021-05-17 16:20:00|3368.8|3322.8|3360.3|3322.8|3368.8|3322.8|3360.3|3322.8|0
1621268700000|2021-05-17 16:25:00|3359.8|3320.8|3359.3|3323.8|3386.8|3323.8|3359.3|3320.8|0
1621269300000|2021-05-17 16:35:00|3358.8|3320.8|3358.8|3324.3|3358.8|3324.3|3358.8|3320.8|0
1621270200000|2021-05-17 16:50:00|3358.3|3322.3|3357.8|3325.3|3386.8|3325.3|3357.8|3322.3|0
1621270800000|2021-05-17 17:00:00|3365.3|3325.8|3357.3|3325.8|3365.3|3325.8|3357.3|3325.8|0
1621272000000|2021-05-17 17:20:00|3356.8|3323.8|3356.8|3319.3|3356.8|3323.8|3356.8|3316.3|0
1621273200000|2021-05-17 17:40:00|3364.3|3299.3|3384.3|3299.3|3384.3|3299.3|3364.3|3299.3|0
1621275000000|2021-05-17 18:10:00|3386.8||3383.8||3386.8||3383.8||0
1621275900000|2021-05-17 18:25:00|3386.8||3383.3||3386.8||3383.3||0
1621276200000|2021-05-17 18:30:00|3389.3||3382.8||3389.3||3382.8||0
1621276500000|2021-05-17 18:35:00|3389.8||3382.3||3389.8||3382.3||0
1621278000000|2021-05-17 19:00:00|3389.8||3381.8||3389.8||3381.8||0
1621278300000|2021-05-17 19:05:00|3389.3||3381.3||3389.3||3381.3||0
1621279500000|2021-05-17 19:25:00|3388.8||3380.8||3388.8||3380.8||0
1621280100000|2021-05-17 19:35:00|3389.8||3379.8||3389.8||3379.8||0
1621281000000|2021-05-17 19:50:00|3387.8||3378.8||3387.8||3378.8||0
1621281300000|2021-05-17 19:55:00|3386.8||3376.8||3386.8||3376.8||0
1621317600000|2021-05-18 06:00:00|3381.8|3337.3|3389.8|3333.3|3389.8|3337.3|3381.8|3299.3|0
1621318200000|2021-05-18 06:10:00||3333.8||3334.3||3334.3||3333.8|0
1621320000000|2021-05-18 06:40:00|3389.3|3334.8|3381.3|3337.8|3389.3|3343.8|3381.3|3334.8|0
1621320300000|2021-05-18 06:45:00|3380.8|3338.3|3380.8|3344.3|3389.8|3344.3|3380.8|3334.8|0
1621320900000|2021-05-18 06:55:00|3380.3||3366.3||3380.3||3362.8||0
1621321200000|2021-05-18 07:00:00|3364.8|3345.8|3337.3|3333.3|3364.8|3346.3|3336.3|3332.3|9
1621321500000|2021-05-18 07:05:00|3337.8|3333.8|3350.3|3346.3|3351.3|3347.8|3337.8|3333.8|10
1621321800000|2021-05-18 07:10:00|3350.8|3346.8|3345.3|3341.3|3351.3|3347.3|3344.3|3340.8|0
1621322100000|2021-05-18 07:15:00|3345.8|3341.8|3348.3|3344.3|3348.8|3344.8|3343.3|3339.3|0
1621322400000|2021-05-18 07:20:00|3348.8|3344.8|3342.3|3338.8|3349.3|3345.8|3342.3|3338.8|0
1621322700000|2021-05-18 07:25:00|3341.8|3338.3|3342.8|3339.8|3343.8|3339.8|3341.3|3337.3|33
1621323000000|2021-05-18 07:30:00|3342.3|3338.3|3346.4|3343.4|3346.9|3343.4|3340.3|3336.3|86
1621323300000|2021-05-18 07:35:00|3346.9|3343.9|3349.4|3345.9|3349.4|3345.9|3346.4|3341.9|35
1621323600000|2021-05-18 07:40:00|3349.9|3346.4|3346.9|3342.9|3350.4|3347.9|3346.9|3342.9|19
1621323900000|2021-05-18 07:45:00|3346.4|3342.4|3347.9|3343.9|3348.4|3343.9|3344.9|3340.9|1
1621324200000|2021-05-18 07:50:00|3347.4|3343.4|3341.4|3337.4|3347.4|3343.9|3339.4|3335.9|2
1621324500000|2021-05-18 07:55:00|3341.9|3336.9|3341.9|3337.9|3342.9|3338.9|3340.9|3336.9|0
1621324800000|2021-05-18 08:00:00|3340.9|3338.4|3343.9|3340.4|3344.4|3340.4|3339.9|3336.4|0
1621325100000|2021-05-18 08:05:00|3342.9|3339.9|3335.4|3331.4|3342.9|3339.9|3335.4|3331.4|0
1621325400000|2021-05-18 08:10:00|3334.9|3330.9|3335.4|3331.4|3336.4|3332.4|3334.4|3330.4|0
1621325700000|2021-05-18 08:15:00|3334.9|3330.9|3333.4|3329.9|3335.4|3331.4|3333.4|3329.9|0
1621326000000|2021-05-18 08:20:00|3333.9|3329.4|3334.9|3330.9|3334.9|3330.9|3332.4|3328.9|0
1621326300000|2021-05-18 08:25:00|3335.4|3330.4|3328.9|3324.4|3335.4|3330.4|3328.9|3324.4|3
1621326600000|2021-05-18 08:30:00|3328.4|3324.9|3331.4|3327.4|3331.4|3327.4|3327.4|3323.4|0
1621326900000|2021-05-18 08:35:00|3331.9|3327.9|3329.9|3326.4|3332.4|3328.4|3329.9|3326.4|0
1621327200000|2021-05-18 08:40:00|3330.4|3325.9|3330.9|3326.9|3331.4|3327.4|3327.4|3323.9|0
1621327500000|2021-05-18 08:45:00|3331.4|3327.4|3329.4|3325.9|3331.4|3327.4|3329.4|3325.9|0
1621327800000|2021-05-18 08:50:00|3329.9|3325.4|3328.4|3324.4|3330.4|3326.9|3328.4|3324.4|0
1621328100000|2021-05-18 08:55:00|3327.9|3323.9|3327.9|3323.9|3327.9|3324.4|3326.4|3322.9|0
1621328400000|2021-05-18 09:00:00|3328.4|3324.4|3328.4|3324.9|3328.9|3325.4|3326.9|3323.4|0
1621328700000|2021-05-18 09:05:00|3328.9|3324.4|3325.4|3321.9|3328.9|3324.9|3325.4|3321.4|0
1621329000000|2021-05-18 09:10:00|3325.9|3322.4|3329.4|3325.9|3329.9|3325.9|3325.9|3322.4|0
1621329300000|2021-05-18 09:15:00|3329.9|3326.4|3331.9|3327.9|3332.4|3328.4|3329.4|3326.4|0
1621329600000|2021-05-18 09:20:00|3331.4|3327.4|3331.9|3328.4|3332.4|3328.4|3330.4|3326.9|0
1621329900000|2021-05-18 09:25:00|3332.4|3327.9|3329.9|3326.4|3332.4|3328.4|3329.4|3325.9|0
1621330200000|2021-05-18 09:30:00|3330.4|3326.9|3329.9|3326.4|3330.9|3327.4|3329.9|3326.4|0
1621330500000|2021-05-18 09:35:00|3330.4|3325.9|3326.4|3322.4|3330.4|3325.9|3326.4|3322.4|0
1621330800000|2021-05-18 09:40:00|3325.9|3321.9|3325.9|3316.9|3326.9|3321.9|3322.4|3312.4|3
1621331100000|2021-05-18 09:45:00|3325.4|3316.4|3326.9|3322.9|3326.9|3322.9|3324.9|3316.4|0
1621331400000|2021-05-18 09:50:00|3327.4|3323.4|3329.9|3326.4|3330.4|3326.4|3327.4|3323.4|0
1621331700000|2021-05-18 09:55:00|3330.4|3325.9|3328.9|3325.4|3330.4|3325.9|3328.4|3324.9|0
1621332000000|2021-05-18 10:00:00|3329.4|3325.9|3329.9|3325.9|3329.9|3325.9|3328.9|3325.4|0
1621332300000|2021-05-18 10:05:00|3330.4|3326.4|3332.9|3329.4|3334.4|3330.4|3330.4|3326.4|0
1621332600000|2021-05-18 10:10:00|3333.4|3328.9|3334.4|3330.9|3334.4|3330.9|3332.9|3328.9|0
1621332900000|2021-05-18 10:15:00|3333.9|3330.4|3334.4|3330.4|3334.4|3330.9|3333.4|3329.4|3
1621333200000|2021-05-18 10:20:00|3334.9|3330.9|3336.4|3332.9|3337.4|3333.4|3334.4|3330.9|0
1621333500000|2021-05-18 10:25:00|3335.4|3332.4|3335.4|3331.4|3336.9|3332.9|3335.4|3331.4|2
1621333800000|2021-05-18 10:30:00|3335.9|3331.9|3334.9|3330.9|3337.4|3333.4|3334.9|3330.9|0
1621334100000|2021-05-18 10:35:00|3334.4|3331.4|3332.9|3328.9|3334.4|3331.4|3332.9|3328.9|0
1621334400000|2021-05-18 10:40:00|3333.4|3328.4|3331.4|3327.4|3333.4|3328.4|3330.9|3326.9|0
1621334700000|2021-05-18 10:45:00|3331.9|3327.9|3331.4|3327.4|3332.4|3328.4|3330.9|3326.9|2
1621335000000|2021-05-18 10:50:00|3330.9|3326.9|3331.9|3327.9|3332.4|3328.4|3330.9|3326.9|0
1621335300000|2021-05-18 10:55:00|3331.4|3327.4|3330.9|3326.9|3332.4|3328.4|3330.9|3326.9|0
1621335600000|2021-05-18 11:00:00|3331.9|3322.9|3331.9|3326.4|3335.9|3326.9|3331.9|3320.4|0
1621335900000|2021-05-18 11:05:00|3331.4|3326.9|3329.4|3325.9|3331.4|3327.9|3328.9|3325.4|0
1621336200000|2021-05-18 11:10:00|3329.9|3325.4|3327.9|3323.9|3329.9|3325.4|3327.9|3323.9|0
1621336500000|2021-05-18 11:15:00|3327.4|3323.4|3326.9|3323.4|3327.4|3323.9|3326.9|3322.9|0
1621336800000|2021-05-18 11:20:00|3327.4|3322.9|3327.9|3323.9|3328.4|3324.9|3325.9|3322.4|0
1621337100000|2021-05-18 11:25:00|3327.4|3323.4|3324.9|3321.4|3327.9|3323.4|3323.9|3320.4|0
1621337400000|2021-05-18 11:30:00|3323.9|3320.9|3324.9|3320.9|3325.9|3321.9|3323.9|3320.9|6
1621337700000|2021-05-18 11:35:00|3325.4|3321.4|3326.4|3322.4|3327.9|3323.9|3324.9|3321.4|0
1621338000000|2021-05-18 11:40:00|3326.9|3322.9|3326.9|3322.9|3327.4|3323.4|3326.4|3322.4|0
1621338300000|2021-05-18 11:45:00|3326.4|3322.4|3327.4|3323.4|3327.9|3323.9|3325.9|3322.4|0
1621338600000|2021-05-18 11:50:00|3327.9|3322.9|3328.4|3324.4|3328.4|3324.4|3326.4|3322.4|0
1621338900000|2021-05-18 11:55:00|3327.9|3324.9|3330.4|3326.4|3330.9|3326.4|3327.9|3324.9|0
1621339200000|2021-05-18 12:00:00|3329.9|3325.9|3328.9|3324.9|3329.9|3325.9|3328.4|3324.9|0
1621339500000|2021-05-18 12:05:00|3328.4|3324.4|3328.4|3324.9|3328.9|3324.9|3328.4|3324.4|0
1621339800000|2021-05-18 12:10:00|3328.9|3324.4|3330.9|3327.4|3331.4|3327.4|3328.9|3324.4|0
1621340100000|2021-05-18 12:15:00|3331.4|3326.9|3328.9|3324.9|3331.4|3326.9|3327.9|3323.9|0
1621340400000|2021-05-18 12:20:00|3328.4|3324.4|3327.9|3323.9|3328.4|3324.4|3326.9|3322.4|3
1621340700000|2021-05-18 12:25:00|3327.4|3323.4|3330.9|3320.9|3330.9|3324.4|3326.9|3320.9|0
1621341000000|2021-05-18 12:30:00|3331.4|3321.4|3330.4|3326.9|3331.4|3326.9|3328.4|3321.4|0
1621341300000|2021-05-18 12:35:00|3330.9|3327.4|3328.4|3324.4|3331.4|3327.4|3327.9|3324.4|0
1621341600000|2021-05-18 12:40:00|3328.9|3324.9|3327.9|3323.9|3328.9|3325.4|3326.9|3322.9|0
1621341900000|2021-05-18 12:45:00|3327.4|3323.4|3327.9|3324.4|3328.4|3324.4|3326.9|3322.9|0
1621342200000|2021-05-18 12:50:00|3328.4|3324.9|3328.4|3324.4|3329.9|3325.9|3327.9|3324.4|0
1621342500000|2021-05-18 12:55:00|3327.9|3323.9|3328.4|3324.4|3328.4|3324.4|3326.9|3322.9|0
1621342800000|2021-05-18 13:00:00|3327.9|3323.9|3330.4|3326.4|3330.4|3326.4|3327.9|3323.9|0
1621343100000|2021-05-18 13:05:00|3329.9|3325.9|3328.4|3324.4|3330.4|3325.9|3327.4|3324.4|3
1621343400000|2021-05-18 13:10:00|3328.9|3324.9|3327.9|3323.9|3328.9|3324.9|3326.4|3322.4|0
1621343700000|2021-05-18 13:15:00|3327.4|3324.4|3328.9|3325.4|3329.4|3325.4|3327.4|3324.4|0
1621344000000|2021-05-18 13:20:00|3329.4|3324.9|3325.9|3321.9|3329.4|3325.4|3325.9|3321.9|0
1621344300000|2021-05-18 13:25:00|3326.4|3322.4|3325.9|3321.9|3326.9|3322.9|3325.4|3321.9|0
1621344600000|2021-05-18 13:30:00|3326.4|3322.4|3319.4|3315.9|3326.4|3322.4|3317.4|3313.4|2
1621344900000|2021-05-18 13:35:00|3319.9|3315.4|3324.4|3320.4|3325.9|3322.4|3319.4|3315.4|0
1621345200000|2021-05-18 13:40:00|3324.9|3320.9|3323.4|3318.9|3324.9|3320.9|3322.9|3318.9|0
1621345500000|2021-05-18 13:45:00|3322.9|3319.4|3321.9|3317.9|3322.9|3319.4|3318.9|3314.9|0
1621345800000|2021-05-18 13:50:00|3320.9|3317.4|3322.9|3319.4|3323.4|3319.4|3319.9|3315.9|0
1621346100000|2021-05-18 13:55:00|3323.4|3319.9|3327.4|3323.4|3327.4|3323.4|3322.4|3318.4|0
1621346400000|2021-05-18 14:00:00|3327.9|3323.9|3327.4|3323.9|3329.9|3325.9|3324.9|3321.4|6
1621346700000|2021-05-18 14:05:00|3326.4|3323.4|3330.9|3326.9|3331.4|3327.9|3325.4|3321.9|0
1621347000000|2021-05-18 14:10:00|3331.4|3327.4|3330.9|3326.9|3331.4|3328.4|3329.9|3326.4|0
1621347300000|2021-05-18 14:15:00|3331.4|3327.4|3333.9|3330.4|3333.9|3330.4|3330.9|3327.4|1
1621347600000|2021-05-18 14:20:00|3334.4|3330.9|3333.9|3330.4|3335.4|3331.9|3333.4|3329.4|0
1621347900000|2021-05-18 14:25:00|3334.4|3330.9|3339.4|3335.4|3339.4|3335.4|3334.4|3330.9|0
1621348200000|2021-05-18 14:30:00|3338.9|3334.9|3339.4|3335.4|3340.9|3337.4|3338.4|3334.9|0
1621348500000|2021-05-18 14:35:00|3339.9|3335.9|3339.9|3336.4|3341.4|3337.4|3339.9|3335.9|0
1621348800000|2021-05-18 14:40:00|3340.4|3336.9|3336.4|3332.4|3340.9|3336.9|3336.4|3332.4|0
1621349100000|2021-05-18 14:45:00|3336.9|3332.9|3338.4|3334.9|3338.9|3334.9|3336.9|3332.9|0
1621349400000|2021-05-18 14:50:00|3338.9|3334.4|3335.9|3331.4|3339.4|3334.4|3335.9|3331.4|0
1621349700000|2021-05-18 14:55:00|3336.4|3331.9|3335.9|3332.4|3337.4|3333.4|3335.9|3331.9|0
1621350000000|2021-05-18 15:00:00|3336.4|3331.9|3335.9|3332.4|3336.4|3332.4|3334.4|3330.4|0
1621350300000|2021-05-18 15:05:00|3336.4|3332.9|3337.4|3333.4|3338.4|3334.9|3335.9|3332.9|7
1621350600000|2021-05-18 15:10:00|3336.9|3333.9|3339.9|3335.9|3339.9|3335.9|3336.9|3332.9|2
1621350900000|2021-05-18 15:15:00|3339.4|3335.4|3337.9|3333.9|3339.9|3335.9|3337.4|3333.4|0
1621351200000|2021-05-18 15:20:00|3337.4|3333.4|3336.4|3332.4|3337.9|3333.9|3336.4|3332.4|0
1621351500000|2021-05-18 15:25:00|3336.9|3332.9|3344.4|3326.9|3345.4|3332.9|3335.4|3325.9|5
1621351800000|2021-05-18 15:30:00|3343.4|3327.9|3340.9|3321.9|3343.4|3330.4|3335.4|3321.9|0
1621352100000|2021-05-18 15:35:00|3341.9|3318.4|3348.9|3318.4|3381.9|3318.4|3339.4|3318.4|0
1621352400000|2021-05-18 15:40:00|3381.9||3353.9||3381.9||3353.9||0
1621353000000|2021-05-18 15:50:00|3381.9||3353.4||3381.9||3353.4||0
1621353300000|2021-05-18 15:55:00|3381.4||3352.9||3381.4||3352.9||0
1621353600000|2021-05-18 16:00:00|3359.9||3352.4||3359.9||3352.4||0
1621354200000|2021-05-18 16:10:00|3359.4||3351.9||3359.4||3351.9||0
1621354800000|2021-05-18 16:20:00|3358.9||3351.4||3358.9||3351.4||0
1621355400000|2021-05-18 16:30:00|3358.4||3350.4||3358.4||3350.4||0
1621356300000|2021-05-18 16:45:00|3357.4||3349.9||3357.4||3349.9||0
1621356900000|2021-05-18 16:55:00|3356.9||3349.4||3356.9||3349.4||0
1621357500000|2021-05-18 17:05:00|3380.4||3348.9||3380.4||3348.9||0
1621358400000|2021-05-18 17:20:00|3380.4||3347.9||3380.4||3347.9||0
1621358700000|2021-05-18 17:25:00|3355.4||3349.9||3355.4||3349.9||0
1621359300000|2021-05-18 17:35:00|3356.4||3349.4||3356.4||3349.4||0
1621359600000|2021-05-18 17:40:00|3381.9||3381.9||3381.9||3381.9||0
1621359900000|2021-05-18 17:45:00|3388.4||3381.9||3388.4||3381.9||0
1621361400000|2021-05-18 18:10:00|3379.4||3379.4||3387.9||3379.4||0
1621362000000|2021-05-18 18:20:00||3317.9||3317.9||3317.9||3317.9|0
1621362300000|2021-05-18 18:25:00|3385.9||3378.4||3385.9||3377.9||0
1621362600000|2021-05-18 18:30:00|3385.4||3377.9||3385.4||3377.9||0
1621362900000|2021-05-18 18:35:00|3374.4||3377.4||3377.4||3374.4||0
1621363500000|2021-05-18 18:45:00|3371.4||3376.9||3376.9||3371.4||0
1621363800000|2021-05-18 18:50:00|3373.4||3376.4||3376.4||3373.4||0
1621365000000|2021-05-18 19:10:00||3318.4||3317.9||3318.4||3317.9|0
1621365600000|2021-05-18 19:20:00|3382.9||3375.9||3382.9||3375.9||0
1621365900000|2021-05-18 19:25:00||3318.4||3318.4||3318.4||3318.4|0
1621366500000|2021-05-18 19:35:00|3380.4||3374.9||3380.4||3374.9||0
1621366800000|2021-05-18 19:40:00||3317.9||3318.4||3318.4||3317.9|0
1621367100000|2021-05-18 19:45:00|3381.9|3317.9|3373.9|3317.9|3381.9|3317.9|3373.9|3317.9|0
1621367400000|2021-05-18 19:50:00|3380.9||3339.9||3380.9||3339.9||3
1621367700000|2021-05-18 19:55:00|3389.9||3339.9||3389.9||3339.9||0
1621404000000|2021-05-19 06:00:00|3332.9|3299.9|3302.4|3279.9|3389.9|3300.4|3302.4|3279.9|1
1621404300000|2021-05-19 06:05:00|3301.9|3165.4|3316.4|3270.4|3334.9|3270.4|3301.9|3165.4|1
1621404600000|2021-05-19 06:10:00|3316.9|3270.9|3311.9|3289.9|3316.9|3289.9|3311.9|3270.4|0
1621407300000|2021-05-19 06:55:00|3306.9|3290.4|3306.9|3291.9|3306.9|3291.9|3306.9|3289.9|0
1621407600000|2021-05-19 07:00:00|3301.9|3290.4|3297.4|3293.4|3301.9|3297.9|3297.4|3289.9|5
1621407900000|2021-05-19 07:05:00|3296.9|3292.9|3297.4|3293.4|3300.9|3296.4|3290.4|3286.4|5
1621408200000|2021-05-19 07:10:00|3296.9|3292.9|3298.9|3293.4|3300.4|3293.9|3294.9|3290.9|0
1621408500000|2021-05-19 07:15:00|3299.4|3292.9|3299.9|3295.9|3300.9|3296.9|3294.9|3290.9|10
1621408800000|2021-05-19 07:20:00|3300.4|3296.4|3300.4|3296.4|3300.4|3296.9|3293.4|3289.4|2
1621409100000|2021-05-19 07:25:00|3300.9|3296.9|3294.4|3290.4|3300.9|3296.9|3293.9|3290.4|1
1621409400000|2021-05-19 07:30:00|3293.9|3289.9|3287.9|3283.9|3293.9|3289.9|3286.9|3282.9|0
1621409700000|2021-05-19 07:35:00|3287.4|3283.4|3286.4|3282.9|3287.4|3283.4|3283.9|3279.9|0
1621410000000|2021-05-19 07:40:00|3286.9|3283.4|3293.9|3289.9|3293.9|3289.9|3285.4|3281.4|0
1621410300000|2021-05-19 07:45:00|3294.4|3290.4|3294.4|3290.4|3295.4|3291.4|3292.4|3288.9|1
1621410600000|2021-05-19 07:50:00|3293.9|3289.9|3288.4|3284.9|3295.4|3291.4|3287.9|3283.9|0
1621410900000|2021-05-19 07:55:00|3288.9|3285.4|3292.4|3288.4|3292.4|3288.4|3287.9|3283.9|0
1621411200000|2021-05-19 08:00:00|3292.9|3287.9|3292.4|3288.9|3293.4|3289.4|3290.4|3286.4|0
1621411500000|2021-05-19 08:05:00|3291.9|3288.4|3291.9|3288.4|3295.9|3291.9|3291.9|3288.4|2
1621411800000|2021-05-19 08:10:00|3292.4|3287.9|3287.4|3283.9|3293.9|3289.9|3287.4|3283.9|0
1621412100000|2021-05-19 08:15:00|3287.9|3283.4|3283.9|3280.4|3287.9|3283.4|3283.9|3280.4|0
1621412400000|2021-05-19 08:20:00|3282.9|3279.9|3281.4|3277.9|3283.9|3279.9|3280.4|3276.9|0
1621412700000|2021-05-19 08:25:00|3281.9|3277.4|3281.4|3277.9|3281.9|3277.9|3279.4|3275.4|0
1621413000000|2021-05-19 08:30:00|3281.9|3277.4|3283.9|3279.9|3284.4|3280.4|3280.9|3277.4|0
1621413300000|2021-05-19 08:35:00|3283.4|3278.9|3284.4|3280.9|3288.4|3282.4|3283.4|3278.4|0
1621413600000|2021-05-19 08:40:00|3283.9|3280.4|3283.4|3279.9|3285.4|3281.4|3283.4|3279.9|0
1621413900000|2021-05-19 08:45:00|3283.9|3279.4|3282.9|3279.4|3283.9|3279.4|3280.9|3277.4|0
1621414200000|2021-05-19 08:50:00|3282.4|3278.9|3282.9|3278.9|3283.4|3278.9|3279.9|3276.4|0
1621414500000|2021-05-19 08:55:00|3283.4|3279.4|3282.4|3278.9|3284.4|3280.4|3282.4|3278.9|0
1621414800000|2021-05-19 09:00:00|3282.9|3279.4|3289.9|3285.9|3290.4|3286.4|3282.4|3279.4|2
1621415100000|2021-05-19 09:05:00|3290.4|3286.4|3292.9|3288.9|3293.4|3289.4|3289.4|3285.9|0
1621415400000|2021-05-19 09:10:00|3293.4|3289.4|3292.4|3288.9|3293.9|3289.9|3291.9|3287.9|0
1621415700000|2021-05-19 09:15:00|3292.9|3289.4|3295.9|3291.9|3295.9|3291.9|3292.4|3288.4|2
1621416000000|2021-05-19 09:20:00|3296.4|3292.4|3295.9|3291.9|3299.9|3295.9|3295.9|3291.9|0
1621416300000|2021-05-19 09:25:00|3296.4|3292.4|3297.9|3293.9|3298.9|3294.9|3295.9|3292.4|11
1621416600000|2021-05-19 09:30:00|3298.4|3294.4|3295.9|3291.9|3298.4|3294.4|3294.9|3291.4|0
1621416900000|2021-05-19 09:35:00|3296.4|3292.4|3299.9|3295.9|3299.9|3295.9|3296.4|3292.4|0
1621417200000|2021-05-19 09:40:00|3300.4|3296.4|3298.9|3294.9|3301.4|3297.4|3298.9|3294.9|0
1621417500000|2021-05-19 09:45:00|3299.4|3295.4|3296.4|3292.4|3299.9|3295.9|3295.9|3291.9|1
1621417800000|2021-05-19 09:50:00|3296.9|3292.9|3294.4|3290.4|3297.9|3293.9|3294.4|3290.4|0
1621418100000|2021-05-19 09:55:00|3293.9|3289.9|3292.9|3288.9|3294.9|3290.9|3292.4|3288.4|0
1621418400000|2021-05-19 10:00:00|3293.4|3289.4|3295.4|3291.4|3295.4|3291.4|3292.9|3288.9|0
1621418700000|2021-05-19 10:05:00|3294.9|3290.9|3294.9|3290.9|3295.9|3291.9|3294.4|3290.4|0
1621419000000|2021-05-19 10:10:00|3294.4|3290.4|3294.4|3290.4|3295.4|3291.4|3292.9|3288.9|0
1621419300000|2021-05-19 10:15:00|3294.9|3290.9|3295.9|3291.9|3295.9|3291.9|3293.9|3290.4|0
1621419600000|2021-05-19 10:20:00|3296.4|3292.4|3297.9|3293.9|3298.4|3294.4|3295.9|3291.9|0
1621419900000|2021-05-19 10:25:00|3297.4|3293.4|3299.4|3295.4|3299.9|3295.9|3296.4|3292.4|0
1621420200000|2021-05-19 10:30:00|3298.9|3294.9|3296.4|3292.9|3298.9|3294.9|3296.4|3292.4|0
1621420500000|2021-05-19 10:35:00|3296.9|3292.4|3295.9|3292.4|3297.4|3292.9|3295.4|3291.9|0
1621420800000|2021-05-19 10:40:00|3296.4|3291.9|3296.4|3292.9|3296.9|3292.9|3295.4|3291.4|0
1621421100000|2021-05-19 10:45:00|3296.9|3292.4|3298.4|3294.4|3298.4|3294.4|3296.9|3292.4|0
1621421400000|2021-05-19 10:50:00|3298.9|3294.9|3298.4|3294.4|3298.9|3294.9|3297.4|3293.9|0
1621421700000|2021-05-19 10:55:00|3297.9|3293.9|3296.9|3292.9|3298.4|3294.4|3295.4|3291.4|0
1621422000000|2021-05-19 11:00:00|3298.4|3290.4|3297.9|3292.4|3313.9|3292.9|3296.9|3268.4|0
1621422300000|2021-05-19 11:05:00|3297.4|3292.9|3294.4|3290.4|3297.4|3292.9|3293.4|3289.4|2
1621422600000|2021-05-19 11:10:00|3293.9|3290.9|3292.4|3288.9|3294.9|3290.9|3292.4|3288.9|0
1621422900000|2021-05-19 11:15:00|3291.4|3288.4|3286.4|3282.4|3291.4|3288.4|3285.9|3282.4|0
1621423200000|2021-05-19 11:20:00|3286.9|3282.9|3284.9|3281.4|3287.4|3283.9|3283.9|3280.9|35
1621423500000|2021-05-19 11:25:00|3284.4|3280.9|3282.9|3279.4|3285.4|3281.4|3281.9|3278.4|47
1621423800000|2021-05-19 11:30:00|3282.4|3278.9|3275.9|3272.4|3282.4|3279.4|3275.9|3272.4|14
1621424100000|2021-05-19 11:35:00|3276.4|3272.9|3276.4|3272.4|3276.4|3272.9|3275.4|3271.4|0
1621424400000|2021-05-19 11:40:00|3275.9|3272.9|3274.4|3270.4|3275.9|3272.9|3273.9|3269.9|0
1621424700000|2021-05-19 11:45:00|3273.9|3269.9|3275.4|3271.4|3275.4|3271.4|3272.9|3268.9|0
1621425000000|2021-05-19 11:50:00|3275.9|3271.9|3275.4|3271.9|3275.9|3271.9|3274.4|3270.4|0
1621425300000|2021-05-19 11:55:00|3275.9|3271.4|3276.4|3272.4|3276.4|3272.4|3273.9|3270.4|1
1621425600000|2021-05-19 12:00:00|3276.9|3273.4|3277.4|3273.9|3277.4|3273.9|3275.4|3271.9|0
1621425900000|2021-05-19 12:05:00|3276.9|3273.4|3283.4|3279.9|3283.9|3280.4|3276.9|3273.4|0
1621426200000|2021-05-19 12:10:00|3282.9|3279.4|3281.4|3277.9|3282.9|3279.9|3280.9|3276.9|0
1621426500000|2021-05-19 12:15:00|3281.9|3278.4|3285.4|3281.4|3285.4|3281.4|3281.9|3277.9|1
1621426800000|2021-05-19 12:20:00|3284.9|3280.9|3281.9|3278.4|3284.9|3281.4|3281.9|3277.9|0
1621427100000|2021-05-19 12:25:00|3282.4|3277.9|3282.9|3279.4|3283.9|3280.4|3281.9|3277.9|0
1621427400000|2021-05-19 12:30:00|3283.4|3279.9|3280.4|3276.4|3283.4|3279.9|3280.4|3276.4|0
1621427700000|2021-05-19 12:35:00|3279.9|3275.9|3280.4|3276.4|3280.9|3277.4|3279.4|3275.4|0
1621428000000|2021-05-19 12:40:00|3280.9|3277.4|3281.4|3277.9|3282.9|3278.9|3279.9|3275.9|0
1621428300000|2021-05-19 12:45:00|3280.9|3277.4|3280.4|3276.4|3280.9|3277.9|3279.9|3275.9|0
1621428600000|2021-05-19 12:50:00|3279.9|3275.9|3277.9|3274.4|3280.4|3275.9|3277.9|3273.9|0
1621428900000|2021-05-19 12:55:00|3277.4|3273.9|3275.9|3272.4|3277.4|3273.9|3275.4|3271.9|2
1621429200000|2021-05-19 13:00:00|3275.4|3271.9|3272.4|3268.9|3275.9|3271.9|3272.4|3268.4|0
1621429500000|2021-05-19 13:05:00|3272.9|3269.4|3275.4|3271.4|3275.4|3271.9|3272.4|3268.9|0
1621429800000|2021-05-19 13:10:00|3274.9|3271.9|3273.4|3269.4|3274.9|3271.9|3272.4|3268.4|0
1621430100000|2021-05-19 13:15:00|3273.9|3270.4|3272.4|3268.9|3274.4|3270.9|3271.9|3267.9|0
1621430400000|2021-05-19 13:20:00|3272.9|3269.9|3274.4|3270.9|3274.9|3271.4|3272.9|3269.4|0
1621430700000|2021-05-19 13:25:00|3273.9|3270.4|3275.9|3272.4|3276.4|3272.9|3272.9|3269.4|0
1621431000000|2021-05-19 13:30:00|3275.4|3271.9|3285.9|3282.4|3286.9|3283.4|3274.4|3270.9|3
1621431300000|2021-05-19 13:35:00|3286.4|3281.9|3276.9|3272.9|3286.4|3282.4|3276.4|3272.4|0
1621431600000|2021-05-19 13:40:00|3276.4|3272.4|3283.4|3279.9|3283.9|3280.4|3273.4|3269.9|0
1621431900000|2021-05-19 13:45:00|3282.9|3279.4|3281.4|3277.4|3283.4|3279.9|3277.4|3273.9|0
1621432200000|2021-05-19 13:50:00|3281.9|3278.4|3286.9|3283.4|3287.9|3283.9|3280.9|3276.9|0
1621432500000|2021-05-19 13:55:00|3286.4|3282.9|3281.9|3278.4|3286.9|3283.4|3281.9|3277.9|0
1621432800000|2021-05-19 14:00:00|3281.4|3277.9|3275.9|3271.9|3282.9|3278.9|3274.4|3270.4|3
1621433100000|2021-05-19 14:05:00|3276.4|3272.9|3278.4|3274.9|3279.4|3275.9|3276.4|3272.4|0
1621433400000|2021-05-19 14:10:00|3277.9|3274.4|3279.9|3275.9|3280.9|3277.4|3276.4|3272.9|0
1621433700000|2021-05-19 14:15:00|3279.4|3275.4|3279.9|3276.4|3280.9|3276.9|3276.9|3270.4|6
1621434000000|2021-05-19 14:20:00|3280.4|3276.9|3282.9|3279.4|3285.4|3281.4|3278.9|3275.4|1
1621434300000|2021-05-19 14:25:00|3282.4|3278.9|3292.4|3288.4|3292.4|3288.4|3281.9|3277.9|0
1621434600000|2021-05-19 14:30:00|3291.9|3287.9|3288.4|3284.4|3292.4|3288.4|3286.4|3281.9|0
1621434900000|2021-05-19 14:35:00|3288.9|3283.9|3285.4|3281.4|3290.4|3285.9|3285.4|3281.4|0
1621435200000|2021-05-19 14:40:00|3284.9|3280.9|3290.4|3286.4|3290.4|3286.4|3283.4|3279.4|0
1621435500000|2021-05-19 14:45:00|3290.9|3286.9|3289.4|3285.4|3290.9|3286.9|3286.4|3282.4|0
1621435800000|2021-05-19 14:50:00|3288.9|3284.9|3294.4|3290.4|3294.4|3291.4|3288.9|3284.9|5
1621436100000|2021-05-19 14:55:00|3294.9|3290.9|3296.4|3292.4|3297.9|3293.9|3294.4|3290.4|0
1621436400000|2021-05-19 15:00:00|3295.9|3291.9|3296.4|3292.4|3297.4|3293.4|3295.9|3291.9|0
1621436700000|2021-05-19 15:05:00|3296.9|3291.9|3300.9|3297.4|3302.4|3298.4|3295.9|3291.9|0
1621437000000|2021-05-19 15:10:00|3300.4|3296.9|3301.9|3298.4|3303.4|3299.4|3300.4|3296.9|4
1621437300000|2021-05-19 15:15:00|3302.4|3297.9|3299.4|3295.4|3302.9|3298.9|3298.4|3294.4|1
1621437600000|2021-05-19 15:20:00|3299.9|3295.9|3299.9|3295.9|3301.9|3297.9|3299.4|3295.9|0
1621437900000|2021-05-19 15:25:00|3300.4|3296.4|3303.4|3293.9|3303.9|3296.4|3298.4|3293.9|2
1621438200000|2021-05-19 15:30:00|3302.9|3285.4|3301.4|3289.4|3303.9|3295.4|3299.4|3284.4|0
1621438500000|2021-05-19 15:35:00|3301.9|3289.9|3312.4|3281.4|3316.4|3291.9|3301.9|3276.4|0
1621438800000|2021-05-19 15:40:00|3311.4|3274.9|3310.9|3274.4|3311.4|3279.9|3310.9|3266.9|0
1621439400000|2021-05-19 15:50:00|3317.9|3274.9|3316.4|3275.4|3321.4|3275.4|3316.4|3274.9|0
1621439700000|2021-05-19 15:55:00|3315.9|3268.4|3315.4|3276.4|3315.9|3276.4|3315.4|3243.4|0
1621440000000|2021-05-19 16:00:00|3314.9|3269.4|3314.9|3276.9|3314.9|3276.9|3314.9|3269.4|0
1621440300000|2021-05-19 16:05:00|3321.4||3321.4||3321.4||3321.4||0
1621440600000|2021-05-19 16:10:00||3244.9||3277.4||3277.4||3244.9|0
1621441800000|2021-05-19 16:30:00||3248.4||3277.9||3277.9||3248.4|0
1621442700000|2021-05-19 16:45:00||3248.4||3278.4||3278.4||3248.4|0
1621443300000|2021-05-19 16:55:00||3248.4||3275.9||3275.9||3248.4|0
1621443600000|2021-05-19 17:00:00||3251.4||3276.4||3276.4||3251.4|0
1621443900000|2021-05-19 17:05:00||3255.9||3277.4||3277.4||3255.9|0
1621444200000|2021-05-19 17:10:00||3255.9||3278.9||3278.9||3255.9|0
1621444500000|2021-05-19 17:15:00||3271.9||3279.4||3279.4||3271.9|0
1621445400000|2021-05-19 17:30:00|3320.9|3253.4|3320.4|3279.9|3320.9|3279.9|3320.4|3253.4|0
1621445700000|2021-05-19 17:35:00|3319.9|3272.9|3319.4|3280.4|3319.9|3280.4|3319.4|3272.9|0
1621446000000|2021-05-19 17:40:00||3273.4||3281.4||3281.4||3248.4|0
1621446900000|2021-05-19 17:55:00|3319.9|3274.4|3319.9|3283.4|3319.9|3283.4|3319.9|3252.4|0
1621447200000|2021-05-19 18:00:00|3319.4|3283.9|3319.4|3279.9|3319.4|3287.9|3319.4|3277.9|0
1621447500000|2021-05-19 18:05:00||3243.9||3280.9||3280.9||3243.9|0
1621448100000|2021-05-19 18:15:00||3273.9||3273.9||3273.9||3273.9|0
1621448400000|2021-05-19 18:20:00||3266.4||3275.4||3275.4||3266.4|0
1621448700000|2021-05-19 18:25:00||3254.4||3275.9||3275.9||3254.4|0
1621449000000|2021-05-19 18:30:00||3268.9||3277.4||3277.4||3268.9|0
1621449300000|2021-05-19 18:35:00||3270.4||3279.9||3279.9||3249.4|0
1621449600000|2021-05-19 18:40:00||3272.9||3280.9||3280.9||3272.9|0
1621449900000|2021-05-19 18:45:00||3247.4||3282.4||3282.4||3247.4|0
1621450200000|2021-05-19 18:50:00||3275.4||3283.9||3283.9||3275.4|0
1621450800000|2021-05-19 19:00:00||3245.9||3286.9||3286.9||3245.9|0
1621451100000|2021-05-19 19:05:00||3279.9||3287.4||3287.4||3279.9|0
1621451400000|2021-05-19 19:10:00||3280.4||3289.9||3289.9||3251.4|0
1621451700000|2021-05-19 19:15:00||3290.4||3291.9||3291.9||3251.4|0
1621452000000|2021-05-19 19:20:00||3251.4||3287.4||3287.4||3251.4|0
1621452300000|2021-05-19 19:25:00||3255.4||3287.9||3287.9||3255.4|0
1621452600000|2021-05-19 19:30:00||3280.9||3290.9||3290.9||3253.4|0
1621452900000|2021-05-19 19:35:00||3253.4||3293.9||3293.9||3253.4|0
1621453500000|2021-05-19 19:45:00||3253.4||3289.4||3295.4||3253.4|0
1621453800000|2021-05-19 19:50:00|3326.9|3295.9|3332.4|3288.4|3361.4|3295.9|3324.4|3246.9|3
1621454100000|2021-05-19 19:55:00|3354.9|3288.9|3330.4|3289.9|3356.9|3289.9|3330.4|3288.9|0
1621490400000|2021-05-20 06:00:00|3342.4|3296.9|3358.4|3260.9|3358.4|3296.9|3342.4|3260.4|0
1621490700000|2021-05-20 06:05:00|3343.9|3299.9|3343.9|3305.4|3343.9|3305.4|3343.9|3299.9|0
1621491000000|2021-05-20 06:10:00|3343.4||3343.4||3343.4||3343.4||0
1621493400000|2021-05-20 06:50:00|3343.9|3273.9|3352.4|3283.4|3358.4|3283.9|3343.9|3273.9|0
1621493700000|2021-05-20 06:55:00|3351.9|3266.4|3342.4|3310.4|3358.4|3310.4|3342.4|3266.4|0
1621494000000|2021-05-20 07:00:00|3341.9|3310.9|3320.4|3316.9|3341.9|3317.4|3317.9|3310.9|0
1621494300000|2021-05-20 07:05:00|3320.9|3317.9|3323.9|3319.9|3324.4|3320.4|3317.9|3313.9|20
1621494600000|2021-05-20 07:10:00|3324.4|3320.4|3328.4|3324.4|3331.4|3327.4|3324.4|3320.4|0
1621494900000|2021-05-20 07:15:00|3328.9|3324.9|3330.9|3326.9|3332.4|3328.4|3327.4|3323.4|0
1621495200000|2021-05-20 07:20:00|3330.4|3326.4|3328.4|3324.4|3332.4|3328.4|3327.9|3323.9|11
1621495500000|2021-05-20 07:25:00|3327.9|3323.9|3330.9|3326.9|3331.4|3326.9|3327.4|3323.4|5
1621495800000|2021-05-20 07:30:00|3331.4|3326.4|3330.9|3326.9|3333.9|3329.4|3330.4|3326.4|0
1621496100000|2021-05-20 07:35:00|3331.4|3327.4|3331.4|3327.4|3333.4|3328.9|3330.9|3326.9|0
1621496400000|2021-05-20 07:40:00|3331.9|3327.9|3328.4|3323.9|3331.9|3327.9|3327.9|3323.9|0
1621496700000|2021-05-20 07:45:00|3327.9|3324.4|3331.9|3327.9|3332.4|3328.4|3327.9|3324.4|0
1621497000000|2021-05-20 07:50:00|3332.4|3328.4|3331.4|3327.4|3332.4|3328.4|3330.4|3325.9|0
1621497300000|2021-05-20 07:55:00|3330.9|3326.9|3330.9|3326.9|3331.4|3326.9|3327.4|3323.4|0
1621497600000|2021-05-20 08:00:00|3331.4|3327.4|3336.4|3332.4|3336.4|3332.9|3331.4|3327.4|0
1621497900000|2021-05-20 08:05:00|3335.9|3331.9|3337.4|3333.4|3342.4|3333.9|3335.9|3331.9|0
1621498200000|2021-05-20 08:10:00|3336.9|3332.9|3336.4|3332.4|3337.4|3333.4|3333.4|3329.4|0
1621498500000|2021-05-20 08:15:00|3335.9|3331.9|3333.4|3329.4|3337.4|3333.9|3333.4|3329.4|12
1621498800000|2021-05-20 08:20:00|3332.9|3328.9|3331.9|3328.4|3332.9|3329.4|3331.4|3327.9|0
1621499100000|2021-05-20 08:25:00|3333.4|3328.9|3328.9|3324.9|3333.4|3329.4|3328.9|3324.9|1
1621499400000|2021-05-20 08:30:00|3328.4|3324.4|3326.9|3322.9|3330.9|3326.4|3326.4|3322.4|0
1621499700000|2021-05-20 08:35:00|3326.4|3322.4|3324.4|3320.4|3326.9|3322.9|3321.4|3317.4|0
1621500000000|2021-05-20 08:40:00|3324.9|3320.9|3329.9|3326.4|3330.9|3326.9|3324.9|3320.9|0
1621500300000|2021-05-20 08:45:00|3329.4|3325.9|3329.9|3325.9|3330.9|3326.9|3329.4|3325.4|0
1621500600000|2021-05-20 08:50:00|3329.4|3325.4|3323.9|3319.9|3329.4|3325.4|3323.4|3319.4|12
1621500900000|2021-05-20 08:55:00|3324.4|3320.4|3325.4|3321.4|3326.4|3322.4|3322.4|3318.4|0
1621501200000|2021-05-20 09:00:00|3324.9|3320.9|3321.4|3317.4|3324.9|3320.9|3320.4|3316.9|6
1621501500000|2021-05-20 09:05:00|3321.9|3317.9|3320.9|3316.9|3321.9|3317.9|3319.9|3315.9|0
1621501800000|2021-05-20 09:10:00|3321.4|3317.4|3320.9|3317.4|3321.9|3317.9|3319.9|3316.4|0
1621502100000|2021-05-20 09:15:00|3321.4|3316.9|3319.4|3315.4|3321.4|3317.4|3318.9|3314.9|0
1621502400000|2021-05-20 09:20:00|3319.9|3315.9|3314.4|3310.4|3320.4|3316.4|3313.9|3310.4|0
1621502700000|2021-05-20 09:25:00|3313.9|3309.9|3312.9|3308.9|3314.4|3310.4|3312.4|3308.4|0
1621503000000|2021-05-20 09:30:00|3312.4|3309.4|3311.9|3308.4|3312.9|3309.4|3308.9|3305.4|0
1621503300000|2021-05-20 09:35:00|3312.4|3307.9|3313.4|3309.4|3314.4|3310.4|3311.9|3307.4|0
1621503600000|2021-05-20 09:40:00|3312.9|3309.9|3312.9|3308.9|3314.4|3310.4|3312.9|3308.9|0
1621503900000|2021-05-20 09:45:00|3312.4|3308.4|3315.9|3312.4|3316.4|3312.4|3311.9|3308.4|0
1621504200000|2021-05-20 09:50:00|3316.4|3311.9|3315.4|3311.4|3316.9|3312.9|3315.4|3311.4|0
1621504500000|2021-05-20 09:55:00|3315.9|3311.9|3316.9|3312.9|3317.4|3313.4|3313.9|3309.9|0
1621504800000|2021-05-20 10:00:00|3317.4|3313.4|3316.4|3312.4|3317.9|3313.9|3315.9|3312.4|0
1621505100000|2021-05-20 10:05:00|3316.9|3312.9|3319.9|3315.9|3319.9|3315.9|3316.9|3312.9|0
1621505400000|2021-05-20 10:10:00|3320.4|3316.4|3320.9|3316.9|3321.4|3317.4|3319.9|3315.9|0
1621505700000|2021-05-20 10:15:00|3320.4|3316.4|3319.4|3315.4|3320.9|3316.9|3318.9|3314.9|0
1621506000000|2021-05-20 10:20:00|3318.9|3314.9|3318.4|3314.9|3320.4|3316.4|3318.4|3314.4|0
1621506300000|2021-05-20 10:25:00|3318.9|3314.4|3318.9|3314.9|3318.9|3314.9|3316.4|3312.4|0
1621506600000|2021-05-20 10:30:00|3319.4|3315.4|3320.9|3316.9|3320.9|3316.9|3318.4|3314.9|0
1621506900000|2021-05-20 10:35:00|3321.4|3317.4|3320.9|3316.9|3321.4|3317.4|3320.4|3316.9|0
1621507200000|2021-05-20 10:40:00|3321.4|3317.4|3322.9|3318.9|3324.4|3320.4|3320.9|3316.9|2
1621507500000|2021-05-20 10:45:00|3323.4|3318.4|3322.9|3318.9|3323.4|3318.9|3321.9|3317.9|0
1621507800000|2021-05-20 10:50:00|3322.4|3318.4|3322.9|3318.9|3323.4|3318.9|3322.4|3318.4|0
1621508100000|2021-05-20 10:55:00|3323.4|3319.4|3324.9|3321.4|3325.4|3321.4|3323.4|3319.4|0
1621508400000|2021-05-20 11:00:00|3325.4|3314.4|3325.9|3322.4|3332.4|3323.4|3325.4|3314.4|6
1621508700000|2021-05-20 11:05:00|3325.4|3321.9|3321.9|3317.9|3325.4|3322.4|3321.9|3317.9|0
1621509000000|2021-05-20 11:10:00|3321.4|3317.4|3321.9|3317.9|3322.4|3318.4|3320.9|3317.4|0
1621509300000|2021-05-20 11:15:00|3322.4|3318.4|3323.9|3319.9|3324.9|3320.9|3322.4|3318.4|0
1621509600000|2021-05-20 11:20:00|3323.4|3319.4|3322.9|3319.4|3323.4|3319.4|3321.9|3317.9|0
1621509900000|2021-05-20 11:25:00|3323.4|3318.9|3325.4|3321.4|3325.4|3321.4|3322.9|3318.9|0
1621510200000|2021-05-20 11:30:00|3324.9|3320.9|3325.4|3321.4|3325.4|3321.9|3324.4|3320.4|0
1621510500000|2021-05-20 11:35:00|3325.9|3321.9|3323.4|3319.9|3326.4|3322.4|3323.4|3319.4|0
1621510800000|2021-05-20 11:40:00|3322.9|3319.4|3323.4|3319.9|3323.9|3320.4|3322.9|3318.9|0
1621511100000|2021-05-20 11:45:00|3323.9|3320.4|3322.9|3318.9|3324.4|3320.4|3322.4|3318.4|0
1621511400000|2021-05-20 11:50:00|3323.4|3319.4|3325.4|3321.4|3325.4|3321.4|3323.4|3319.4|0
1621511700000|2021-05-20 11:55:00|3325.9|3321.9|3325.9|3322.4|3326.9|3323.4|3325.9|3321.4|0
1621512000000|2021-05-20 12:00:00|3326.4|3321.9|3326.9|3322.9|3327.4|3323.4|3325.9|3321.9|3
1621512300000|2021-05-20 12:05:00|3327.4|3323.4|3328.4|3324.4|3328.4|3324.4|3326.4|3322.9|0
1621512600000|2021-05-20 12:10:00|3327.9|3323.9|3328.4|3324.4|3328.4|3324.4|3326.9|3322.9|0
1621512900000|2021-05-20 12:15:00|3327.9|3324.9|3327.9|3323.9|3328.4|3324.9|3327.9|3323.9|0
1621513200000|2021-05-20 12:20:00|3327.4|3324.4|3327.9|3323.9|3327.9|3324.4|3326.9|3323.4|0
1621513500000|2021-05-20 12:25:00|3327.4|3323.4|3333.9|3324.4|3334.4|3327.4|3327.4|3323.4|3
1621513800000|2021-05-20 12:30:00||3324.9||3326.4||3327.4||3324.9|0
1621514100000|2021-05-20 12:35:00|3333.4|3325.9|3330.4|3326.9|3333.4|3326.9|3328.9|3324.9|0
1621514400000|2021-05-20 12:40:00|3330.9|3326.4|3331.4|3327.4|3332.9|3329.4|3330.9|3326.4|0
1621514700000|2021-05-20 12:45:00|3330.9|3326.9|3331.9|3327.9|3332.4|3328.4|3330.4|3326.4|0
1621515000000|2021-05-20 12:50:00|3332.4|3328.4|3333.4|3329.4|3333.4|3329.9|3332.4|3328.4|0
1621515300000|2021-05-20 12:55:00|3332.9|3328.9|3332.4|3328.4|3333.4|3329.4|3332.4|3328.4|0
1621515600000|2021-05-20 13:00:00|3332.9|3328.9|3332.9|3328.9|3333.4|3329.4|3331.4|3327.4|0
1621515900000|2021-05-20 13:05:00|3333.4|3329.4|3332.9|3328.9|3333.9|3330.4|3332.9|3328.9|0
1621516200000|2021-05-20 13:10:00|3333.4|3329.4|3335.4|3331.4|3335.4|3331.4|3333.4|3329.4|0
1621516500000|2021-05-20 13:15:00|3334.9|3330.9|3333.4|3329.4|3335.4|3331.9|3333.4|3329.4|0
1621516800000|2021-05-20 13:20:00|3332.9|3328.9|3334.9|3331.4|3334.9|3331.4|3332.9|3328.9|0
1621517100000|2021-05-20 13:25:00|3335.4|3330.9|3333.9|3330.4|3335.9|3331.9|3333.9|3330.4|0
1621517400000|2021-05-20 13:30:00|3334.4|3329.9|3338.4|3334.4|3340.4|3336.4|3331.9|3327.9|0
1621517700000|2021-05-20 13:35:00|3338.9|3334.9|3342.4|3338.4|3344.9|3340.9|3338.9|3334.4|0
1621518000000|2021-05-20 13:40:00|3342.9|3338.9|3349.4|3345.4|3349.4|3345.9|3342.4|3338.4|0
1621518300000|2021-05-20 13:45:00|3349.9|3345.9|3350.9|3347.4|3352.9|3348.9|3349.9|3345.9|0
1621518600000|2021-05-20 13:50:00|3351.4|3346.9|3352.9|3348.9|3355.4|3350.9|3350.4|3345.9|4
1621518900000|2021-05-20 13:55:00|3352.4|3348.4|3348.9|3344.9|3352.9|3348.9|3348.4|3344.9|0
1621519200000|2021-05-20 14:00:00|3349.4|3345.4|3355.9|3351.9|3356.4|3352.9|3349.4|3345.4|7
1621519500000|2021-05-20 14:05:00|3355.4|3352.4|3357.4|3353.4|3358.9|3354.9|3355.4|3352.4|0
1621519800000|2021-05-20 14:10:00|3357.9|3353.9|3353.9|3350.4|3358.4|3355.4|3353.4|3349.9|0
1621520100000|2021-05-20 14:15:00|3354.9|3349.9|3357.4|3353.4|3357.4|3353.4|3354.9|3349.9|1
1621520400000|2021-05-20 14:20:00|3357.9|3353.9|3357.9|3354.4|3359.9|3356.4|3357.9|3353.4|0
1621520700000|2021-05-20 14:25:00|3358.4|3353.9|3359.4|3355.4|3359.4|3355.4|3357.4|3353.4|0
1621521000000|2021-05-20 14:30:00|3359.9|3355.9|3360.9|3356.9|3360.9|3356.9|3358.4|3354.9|0
1621521300000|2021-05-20 14:35:00|3360.4|3356.4|3357.4|3353.4|3360.4|3356.9|3357.4|3353.4|6
1621521600000|2021-05-20 14:40:00|3356.9|3352.9|3354.9|3350.9|3356.9|3352.9|3353.9|3349.9|0
1621521900000|2021-05-20 14:45:00|3355.4|3351.4|3357.4|3353.4|3357.4|3353.4|3355.4|3351.4|0
1621522200000|2021-05-20 14:50:00|3357.9|3353.9|3358.4|3354.9|3358.4|3354.9|3357.4|3352.9|0
1621522500000|2021-05-20 14:55:00|3358.9|3355.9|3359.4|3355.4|3359.9|3355.9|3358.4|3354.9|0
1621522800000|2021-05-20 15:00:00|3359.9|3355.9|3358.4|3354.4|3360.4|3355.9|3357.9|3353.9|0
1621523100000|2021-05-20 15:05:00|3358.9|3354.9|3359.4|3355.9|3360.4|3355.9|3358.9|3354.4|0
1621523400000|2021-05-20 15:10:00|3359.9|3355.4|3360.4|3356.4|3360.4|3356.4|3359.4|3354.9|0
1621523700000|2021-05-20 15:15:00|3360.9|3356.9|3360.9|3356.9|3361.4|3357.4|3360.9|3356.4|0
1621524000000|2021-05-20 15:20:00|3361.4|3357.4|3362.4|3358.9|3362.9|3359.9|3361.4|3357.4|1
1621524300000|2021-05-20 15:25:00|3362.9|3359.4|3371.4|3362.9|3373.9|3363.9|3362.9|3358.9|3
1621524600000|2021-05-20 15:30:00|3370.9|3362.4|3375.9|3361.4|3375.9|3366.9|3370.4|3355.4|21
1621524900000|2021-05-20 15:35:00|3376.4|3361.9|3378.4|3357.9|3378.4|3366.4|3376.4|3356.4|0
1621525200000|2021-05-20 15:40:00||3350.9||3350.4||3358.4||3350.4|0
1621527600000|2021-05-20 16:20:00|3383.9||3383.9||3383.9||3383.9||0
1621576800000|2021-05-21 06:00:00|3399.9|3345.9|3388.4|3357.9|3401.4|3359.4|3388.4|3330.4|0
1621580100000|2021-05-21 06:55:00|3387.9|3358.4|3388.4|3357.9|3388.4|3358.4|3387.9|3357.9|0
1621580400000|2021-05-21 07:00:00|3386.9|3358.4|3379.4|3375.4|3386.9|3376.9|3372.9|3358.4|4
1621580700000|2021-05-21 07:05:00|3378.9|3374.9|3373.9|3369.4|3378.9|3375.9|3370.9|3366.9|7
1621581000000|2021-05-21 07:10:00|3373.4|3369.9|3374.4|3370.4|3377.9|3373.9|3373.4|3369.4|0
1621581300000|2021-05-21 07:15:00|3374.9|3370.9|3375.9|3371.9|3380.4|3376.4|3374.9|3370.9|0
1621581600000|2021-05-21 07:20:00|3376.4|3372.4|3373.9|3369.9|3376.4|3372.4|3371.9|3367.9|2
1621581900000|2021-05-21 07:25:00|3374.4|3370.4|3370.4|3366.4|3375.9|3371.9|3370.4|3366.4|0
1621582200000|2021-05-21 07:30:00|3369.4|3365.9|3371.4|3367.4|3371.9|3367.9|3367.9|3363.9|0
1621582500000|2021-05-21 07:35:00|3370.9|3366.9|3374.4|3370.4|3374.4|3370.4|3370.9|3366.4|0
1621582800000|2021-05-21 07:40:00|3374.9|3369.9|3376.4|3372.4|3376.9|3372.9|3373.9|3369.9|0
1621583100000|2021-05-21 07:45:00|3376.9|3372.9|3373.4|3369.4|3377.4|3372.9|3373.4|3369.4|0
1621583400000|2021-05-21 07:50:00|3372.9|3368.9|3370.4|3366.4|3372.9|3368.9|3369.4|3365.4|0
1621583700000|2021-05-21 07:55:00|3369.9|3365.9|3373.4|3368.9|3373.4|3368.9|3369.9|3365.9|0
1621584000000|2021-05-21 08:00:00|3373.9|3369.4|3374.4|3370.4|3375.4|3371.4|3373.4|3369.4|0
1621584300000|2021-05-21 08:05:00|3373.9|3369.9|3372.9|3369.4|3373.9|3369.9|3371.4|3367.4|0
1621584600000|2021-05-21 08:10:00|3372.4|3368.9|3372.4|3368.4|3372.9|3368.9|3370.9|3366.9|0
1621584900000|2021-05-21 08:15:00|3371.9|3368.9|3373.4|3369.9|3374.4|3370.9|3371.4|3367.4|0
1621585200000|2021-05-21 08:20:00|3372.9|3369.4|3369.9|3365.9|3372.9|3369.4|3368.9|3364.4|0
1621585500000|2021-05-21 08:25:00|3370.4|3366.4|3368.9|3365.4|3371.4|3367.4|3368.9|3364.9|0
1621585800000|2021-05-21 08:30:00|3369.4|3364.9|3368.4|3364.4|3371.4|3367.9|3368.4|3364.4|0
1621586100000|2021-05-21 08:35:00|3367.9|3363.9|3367.4|3363.9|3368.4|3364.9|3367.4|3363.4|0
1621586400000|2021-05-21 08:40:00|3367.9|3363.4|3370.9|3366.9|3371.4|3367.9|3367.9|3363.4|0
1621586700000|2021-05-21 08:45:00|3371.4|3367.4|3370.9|3367.4|3373.4|3369.9|3370.9|3366.9|0
1621587000000|2021-05-21 08:50:00|3370.4|3366.9|3369.9|3365.9|3370.9|3366.9|3369.4|3365.4|0
1621587300000|2021-05-21 08:55:00|3370.4|3366.4|3372.9|3369.4|3372.9|3369.4|3370.4|3366.4|0
1621587600000|2021-05-21 09:00:00|3373.4|3368.9|3373.4|3369.4|3374.4|3370.9|3372.9|3368.9|0
1621587900000|2021-05-21 09:05:00|3373.9|3368.9|3373.9|3369.9|3374.4|3370.9|3372.9|3368.9|0
1621588200000|2021-05-21 09:10:00|3374.4|3370.4|3375.4|3371.4|3375.9|3372.4|3374.4|3369.9|0
1621588500000|2021-05-21 09:15:00|3375.9|3371.9|3377.4|3372.9|3377.4|3372.9|3374.4|3370.4|0
1621588800000|2021-05-21 09:20:00|3376.9|3373.4|3375.9|3371.9|3377.9|3374.4|3375.4|3371.4|0
1621589100000|2021-05-21 09:25:00|3375.4|3372.4|3375.9|3372.4|3375.9|3372.4|3374.9|3370.9|0
1621589400000|2021-05-21 09:30:00|3375.4|3371.9|3373.4|3369.4|3375.4|3371.9|3373.4|3369.4|0
1621589700000|2021-05-21 09:35:00|3373.9|3370.4|3375.9|3372.4|3377.4|3373.9|3373.9|3370.4|2
1621590000000|2021-05-21 09:40:00|3376.4|3371.9|3376.9|3372.9|3376.9|3373.4|3375.9|3371.9|0
1621590300000|2021-05-21 09:45:00|3376.4|3373.9|3376.9|3372.4|3377.9|3374.4|3376.4|3372.4|0
1621590600000|2021-05-21 09:50:00|3376.4|3372.9|3381.4|3377.4|3382.4|3378.9|3376.4|3372.4|27
1621590900000|2021-05-21 09:55:00|3381.9|3377.9|3382.9|3378.9|3384.4|3380.4|3380.9|3377.4|0
1621591200000|2021-05-21 10:00:00|3382.4|3378.4|3376.9|3372.9|3382.4|3378.4|3376.9|3372.9|3
1621591500000|2021-05-21 10:05:00|3376.4|3372.4|3371.4|3367.4|3376.9|3373.4|3370.9|3367.4|0
1621591800000|2021-05-21 10:10:00|3371.9|3367.9|3371.4|3367.4|3371.9|3368.4|3370.4|3366.4|5
1621592100000|2021-05-21 10:15:00|3371.9|3367.9|3371.9|3367.9|3372.9|3368.9|3371.4|3367.4|0
1621592400000|2021-05-21 10:20:00|3372.4|3368.4|3370.9|3366.9|3373.4|3369.4|3370.4|3366.4|0
1621592700000|2021-05-21 10:25:00|3371.4|3367.4|3370.9|3367.4|3372.9|3368.9|3370.9|3367.4|0
1621593000000|2021-05-21 10:30:00|3371.4|3367.9|3370.4|3366.9|3371.9|3367.9|3370.4|3366.4|2
1621593300000|2021-05-21 10:35:00|3370.9|3366.4|3369.4|3365.4|3370.9|3366.9|3369.4|3365.4|0
1621593600000|2021-05-21 10:40:00|3368.9|3365.9|3368.4|3364.4|3368.9|3365.9|3368.4|3364.4|0
1621593900000|2021-05-21 10:45:00|3367.9|3363.9|3367.4|3363.9|3367.9|3363.9|3366.9|3363.4|0
1621594200000|2021-05-21 10:50:00|3367.9|3364.4|3366.9|3362.9|3367.9|3364.4|3366.9|3362.9|0
1621594500000|2021-05-21 10:55:00|3367.4|3363.4|3365.4|3361.4|3367.4|3363.9|3364.9|3361.4|4
1621594800000|2021-05-21 11:00:00|3365.9|3360.9|3371.4|3364.9|3387.4|3364.9|3365.9|3353.4|0
1621595100000|2021-05-21 11:05:00||3364.4||3367.4||3367.4||3364.4|0
1621595400000|2021-05-21 11:10:00|3370.9|3366.9|3369.9|3365.9|3370.9|3366.9|3369.4|3365.4|0
1621595700000|2021-05-21 11:15:00|3370.4|3366.4|3369.9|3365.9|3370.9|3366.9|3369.4|3365.9|0
1621596000000|2021-05-21 11:20:00|3370.4|3366.4|3372.4|3368.9|3372.4|3368.9|3370.4|3366.4|0
1621596300000|2021-05-21 11:25:00|3372.9|3369.4|3373.9|3370.4|3373.9|3370.4|3372.9|3368.9|0
1621596600000|2021-05-21 11:30:00|3373.4|3370.9|3372.4|3368.9|3373.9|3370.9|3372.4|3368.9|6
1621596900000|2021-05-21 11:35:00|3372.9|3369.4|3371.9|3368.4|3373.4|3369.4|3371.4|3367.9|9
1621597200000|2021-05-21 11:40:00|3372.4|3367.9|3372.4|3368.9|3372.9|3368.9|3371.9|3367.9|2
1621597500000|2021-05-21 11:45:00|3372.9|3369.4|3371.9|3367.9|3373.4|3369.4|3371.9|3367.9|0
1621597800000|2021-05-21 11:50:00|3371.4|3368.4|3370.9|3366.9|3371.9|3368.4|3370.4|3366.9|1
1621598100000|2021-05-21 11:55:00|3371.4|3367.4|3371.4|3367.9|3371.9|3367.9|3370.9|3366.9|0
1621598400000|2021-05-21 12:00:00|3371.9|3367.4|3371.4|3367.9|3371.9|3367.9|3371.4|3367.4|0
1621598700000|2021-05-21 12:05:00|3371.9|3368.4|3372.4|3368.9|3372.9|3368.9|3371.4|3367.9|0
1621599000000|2021-05-21 12:10:00|3372.9|3368.4|3373.4|3369.4|3373.4|3369.4|3371.9|3368.4|0
1621599300000|2021-05-21 12:15:00|3372.9|3368.9|3375.9|3371.9|3375.9|3371.9|3372.9|3368.9|0
1621599600000|2021-05-21 12:20:00|3376.4|3372.4|3374.9|3370.9|3376.4|3372.4|3374.4|3370.4|0
1621599900000|2021-05-21 12:25:00|3375.4|3371.4|3377.9|3373.9|3377.9|3373.9|3375.4|3371.4|0
1621600200000|2021-05-21 12:30:00|3377.4|3373.4|3375.4|3371.4|3377.4|3373.9|3375.4|3371.4|0
1621600500000|2021-05-21 12:35:00|3374.9|3370.9|3374.4|3370.4|3375.9|3372.4|3374.4|3370.4|0
1621600800000|2021-05-21 12:40:00|3373.9|3369.9|3374.4|3370.4|3374.4|3370.4|3373.9|3369.9|0
1621601100000|2021-05-21 12:45:00|3374.9|3370.9|3376.9|3372.9|3376.9|3372.9|3374.9|3370.9|0
1621601400000|2021-05-21 12:50:00|3377.4|3373.4|3375.4|3371.4|3377.4|3373.4|3375.4|3371.4|0
1621601700000|2021-05-21 12:55:00|3375.9|3371.9|3377.4|3373.4|3377.4|3373.4|3375.9|3371.9|0
1621602000000|2021-05-21 13:00:00|3376.9|3373.9|3375.9|3371.9|3377.9|3373.9|3375.4|3371.4|0
1621602300000|2021-05-21 13:05:00|3375.4|3371.4|3376.9|3372.9|3377.4|3373.4|3375.4|3371.4|0
1621602600000|2021-05-21 13:10:00|3377.4|3373.4|3377.9|3373.9|3377.9|3373.9|3376.9|3372.9|0
1621602900000|2021-05-21 13:15:00|3377.4|3374.4|3378.4|3374.4|3379.4|3375.4|3377.4|3373.4|0
1621603200000|2021-05-21 13:20:00|3378.9|3374.9|3378.9|3374.9|3378.9|3374.9|3377.9|3373.9|0
1621603500000|2021-05-21 13:25:00|3379.4|3375.4|3382.9|3378.9|3383.4|3379.4|3379.4|3375.4|0
1621603800000|2021-05-21 13:30:00|3383.4|3379.4|3381.4|3377.4|3384.4|3379.9|3381.4|3377.4|0
1621604100000|2021-05-21 13:35:00|3380.9|3377.9|3379.4|3375.9|3381.4|3377.9|3379.4|3375.4|0
1621604400000|2021-05-21 13:40:00|3379.9|3375.4|3380.4|3370.4|3380.9|3375.4|3377.9|3369.9|0
1621604700000|2021-05-21 13:45:00|3379.9|3370.9|3371.9|3367.9|3379.9|3372.9|3371.4|3367.4|12
1621605000000|2021-05-21 13:50:00|3372.4|3368.4|3376.9|3372.9|3376.9|3372.9|3371.9|3368.4|0
1621605300000|2021-05-21 13:55:00|3377.4|3373.4|3384.9|3377.4|3384.9|3377.4|3376.9|3373.4|0
1621605600000|2021-05-21 14:00:00||3377.9||3376.4||3378.4||3376.4|0
1621605900000|2021-05-21 14:05:00|3384.4|3376.9|3375.9|3371.9|3384.4|3376.9|3374.4|3370.9|4
1621606200000|2021-05-21 14:10:00|3376.4|3372.4|3379.4|3375.4|3380.4|3376.4|3376.4|3371.9|0
1621606500000|2021-05-21 14:15:00|3378.9|3374.9|3374.4|3370.9|3379.9|3375.9|3374.4|3370.9|0
1621606800000|2021-05-21 14:20:00|3374.9|3371.4|3372.9|3369.4|3374.9|3371.4|3372.4|3368.9|0
1621607100000|2021-05-21 14:25:00|3373.4|3369.9|3371.4|3367.9|3374.4|3370.4|3371.4|3367.4|1
1621607400000|2021-05-21 14:30:00|3370.9|3367.4|3373.9|3369.9|3374.4|3370.4|3370.4|3366.9|1
1621607700000|2021-05-21 14:35:00|3374.4|3370.4|3370.4|3366.9|3374.4|3370.9|3368.4|3364.9|0
1621608000000|2021-05-21 14:40:00|3370.9|3367.4|3371.4|3367.4|3371.4|3367.9|3370.4|3366.9|0
1621608300000|2021-05-21 14:45:00|3370.4|3367.9|3371.9|3368.4|3372.4|3368.4|3370.4|3366.4|0
1621608600000|2021-05-21 14:50:00|3371.4|3367.9|3367.4|3363.9|3371.4|3368.4|3367.4|3363.9|0
1621608900000|2021-05-21 14:55:00|3366.9|3363.4|3368.4|3364.9|3368.9|3364.9|3366.4|3362.9|0
1621609200000|2021-05-21 15:00:00|3368.9|3365.4|3367.4|3363.9|3369.4|3365.9|3367.4|3363.9|0
1621609500000|2021-05-21 15:05:00|3367.9|3363.4|3367.9|3363.9|3368.4|3364.4|3367.4|3363.4|0
1621609800000|2021-05-21 15:10:00|3367.4|3364.4|3368.4|3364.4|3368.4|3364.9|3367.4|3363.9|0
1621610100000|2021-05-21 15:15:00|3368.9|3364.9|3368.9|3365.4|3369.9|3365.9|3368.4|3364.4|0
1621610400000|2021-05-21 15:20:00|3369.4|3365.9|3369.4|3365.4|3369.9|3366.4|3369.4|3365.4|0
1621610700000|2021-05-21 15:25:00|3369.9|3365.9|3369.9|3364.4|3370.4|3365.9|3367.9|3364.4|0
1621611000000|2021-05-21 15:30:00|3370.4|3363.9|3369.9|3363.9|3370.4|3364.9|3369.9|3353.9|0
1621611300000|2021-05-21 15:35:00|3370.4|3364.4|3370.4|3355.4|3370.4|3364.4|3370.4|3353.9|0
1621611600000|2021-05-21 15:40:00||3353.9||3355.4||3355.4||3353.9|0
1621611900000|2021-05-21 15:45:00|3368.9|3353.9|3368.9|3355.4|3368.9|3355.4|3368.9|3353.9|0
1621613100000|2021-05-21 16:05:00||3353.9||3353.9||3355.4||3353.9|0
1621836000000|2021-05-24 06:00:00|3499.4|3339.4|3445.9|3353.9|3499.4|3353.9|3445.9|3339.4|0
1621836300000|2021-05-24 06:05:00|3355.9|3339.4|3355.9|3339.4|3355.9|3339.4|3355.9|3339.4|0
1621836600000|2021-05-24 06:10:00|3383.4||3381.4||3383.4||3381.4||0
1621839000000|2021-05-24 06:50:00||3354.4||3355.4||3355.9||3339.9|0
1621839300000|2021-05-24 06:55:00||3355.9||3339.4||3357.9||3339.4|0
1621839600000|2021-05-24 07:00:00|3383.4|3339.9|3383.4|3358.4|3383.4|3363.4|3383.4|3339.9|0
1621840200000|2021-05-24 07:10:00||3352.4||3352.9||3353.4||3348.4|0
1621840500000|2021-05-24 07:15:00||3352.4||3352.9||3354.4||3348.9|0
1621841100000|2021-05-24 07:25:00|3369.4|3355.4|3369.4|3358.4|3369.4|3358.4|3369.4|3355.4|0
1621841400000|2021-05-24 07:30:00|3376.4|3366.4|3376.9|3356.9|3383.4|3366.4|3374.4|3345.4|3
1621841700000|2021-05-24 07:35:00||3357.4||3364.4||3365.4||3356.9|0
1621842000000|2021-05-24 07:40:00|3383.4||3383.4||3383.4||3383.4||0
1621842600000|2021-05-24 07:50:00||3364.9||3366.4||3366.4||3364.9|0
1621843200000|2021-05-24 08:00:00||3366.9||3351.9||3371.4||3351.9|0
1621843500000|2021-05-24 08:05:00||3361.9||3372.4||3372.4||3353.4|0
1621843800000|2021-05-24 08:10:00||3366.4||3373.4||3373.4||3354.4|0
1621844100000|2021-05-24 08:15:00||3372.9||3372.4||3373.4||3355.9|0
1621844400000|2021-05-24 08:20:00||3371.9||3372.4||3372.4||3371.9|0
1621844700000|2021-05-24 08:25:00||3371.9||3372.4||3372.4||3362.4|0
1621845000000|2021-05-24 08:30:00||3371.9||3371.4||3371.9||3352.9|0
1621845600000|2021-05-24 08:40:00||3371.9||3372.4||3372.4||3371.9|0
1621845900000|2021-05-24 08:45:00||3372.9||3371.9||3374.4||3351.9|0
1621846800000|2021-05-24 09:00:00||3371.4||3371.9||3371.9||3353.4|0
1621847100000|2021-05-24 09:05:00||3371.4||3373.9||3373.9||3351.9|0
1621848600000|2021-05-24 09:30:00||3373.4||3373.4||3373.4||3352.4|0
1621849200000|2021-05-24 09:40:00|3396.9|3372.9|3396.9|3371.4|3396.9|3372.9|3396.9|3366.4|0
1621849500000|2021-05-24 09:45:00|3397.4|3379.4|3398.9|3379.4|3417.4|3379.4|3397.4|3379.4|0
1621850400000|2021-05-24 10:00:00|3399.4||3408.9||3416.9||3399.4||0
1621850700000|2021-05-24 10:05:00|3402.4||3398.4||3402.4||3398.4||0
1621851600000|2021-05-24 10:20:00||3381.9||3381.9||3381.9||3381.9|0
1621852800000|2021-05-24 10:40:00||3384.4||3384.4||3384.4||3384.4|0
1621853100000|2021-05-24 10:45:00|3397.9||3397.4||3419.4||3396.4||0
1621853700000|2021-05-24 10:55:00|3396.9||3396.4||3396.9||3396.4||0
1621855800000|2021-05-24 11:30:00|3395.9||3393.9||3412.9||3392.4||0
1621856400000|2021-05-24 11:40:00|3393.4||3392.9||3393.4||3392.9||0
1621857300000|2021-05-24 11:55:00|3392.4||3392.4||3412.9||3391.9||0
1621857900000|2021-05-24 12:05:00|3392.9||3394.4||3412.9||3392.9||0
1621858200000|2021-05-24 12:10:00|3393.9||3390.4||3393.9||3390.4||0
1621859100000|2021-05-24 12:25:00|3390.9||3402.9||3445.9||3390.9||0
1621859400000|2021-05-24 12:30:00|3403.4||3392.4||3403.4||3392.4||0
1621860000000|2021-05-24 12:40:00|3392.9||3394.4||3410.4||3392.9||0
1621860600000|2021-05-24 12:50:00|3393.9||3393.4||3393.9||3393.4||0
1621861200000|2021-05-24 13:00:00|3393.9||3394.4||3410.4||3393.9||0
1621862100000|2021-05-24 13:15:00|3393.9||3392.4||3393.9||3392.4||0
1621862700000|2021-05-24 13:25:00|3392.9||3399.4||3445.9||3392.4||0
1621863000000|2021-05-24 13:30:00|3399.9||3392.4||3411.4||3391.9||0
1621863300000|2021-05-24 13:35:00|3392.9||3393.4||3410.9||3392.9||0
1621863600000|2021-05-24 13:40:00|3405.4||3396.9||3412.4||3393.4||0
1621863900000|2021-05-24 13:45:00|3396.4||3395.9||3415.4||3395.9||0
1621864200000|2021-05-24 13:50:00|3396.4||3400.9||3415.4||3396.4||0
1621864500000|2021-05-24 13:55:00|3401.4||3400.4||3415.4||3400.4||1
1621864800000|2021-05-24 14:00:00|3399.9||3401.4||3420.9||3399.4||0
1621865100000|2021-05-24 14:05:00|3400.9||3413.4||3420.9||3399.4||0
1621866000000|2021-05-24 14:20:00|3417.9||3417.4||3417.9||3417.4||0
1621866600000|2021-05-24 14:30:00|||||||||1
1621869900000|2021-05-24 15:25:00|3416.9|3384.9|3413.4|3384.9|3416.9|3384.9|3413.4|3384.9|0
1621870200000|2021-05-24 15:30:00|3413.9||3413.9||3413.9||3412.9||0
1621870500000|2021-05-24 15:35:00|3414.4|3384.4|3413.9|3384.4|3416.9|3384.4|3413.4|3384.4|0
1621870800000|2021-05-24 15:40:00|3417.4||3417.4||3417.4||3417.4||0
1621872600000|2021-05-24 16:10:00||3399.4||3399.4||3399.4||3399.4|0
1621922400000|2021-05-25 06:00:00|3499.4|3380.4|3499.4|3380.4|3499.4|3380.4|3499.4|3380.4|0
1621925700000|2021-05-25 06:55:00|3441.9|3380.9|3402.4|3380.4|3441.9|3380.9|3401.4|3380.4|0
1621926000000|2021-05-25 07:00:00|3402.9|3380.9|3396.4|3392.4|3416.4|3393.9|3395.9|3380.4|0
1621926300000|2021-05-25 07:05:00|3396.9|3392.9|3396.4|3392.4|3399.4|3395.4|3395.4|3391.4|0
1621926600000|2021-05-25 07:10:00|3395.9|3391.9|3399.4|3395.4|3399.4|3395.4|3394.4|3390.4|0
1621926900000|2021-05-25 07:15:00|3398.9|3394.9|3392.9|3389.4|3400.9|3396.9|3392.9|3388.9|0
1621927200000|2021-05-25 07:20:00|3393.4|3389.9|3396.4|3392.4|3399.4|3395.4|3393.4|3389.9|0
1621927500000|2021-05-25 07:25:00|3396.9|3392.9|3394.9|3391.4|3397.9|3393.9|3394.9|3390.9|0
1621927800000|2021-05-25 07:30:00|3394.4|3390.4|3392.4|3387.9|3394.4|3390.9|3392.4|3387.9|2
1621928100000|2021-05-25 07:35:00|3391.9|3387.4|3393.4|3389.4|3393.4|3389.4|3390.9|3386.9|0
1621928400000|2021-05-25 07:40:00|3393.9|3389.9|3397.4|3393.4|3397.9|3393.9|3393.9|3389.9|0
1621928700000|2021-05-25 07:45:00|3396.9|3392.9|3397.9|3393.9|3398.4|3393.9|3395.4|3391.4|0
1621929000000|2021-05-25 07:50:00|3397.4|3393.4|3396.4|3392.4|3398.4|3394.4|3395.4|3391.4|0
1621929300000|2021-05-25 07:55:00|3396.9|3392.9|3396.9|3392.9|3397.9|3393.9|3395.9|3391.4|0
1621929600000|2021-05-25 08:00:00|3397.4|3393.4|3396.4|3392.9|3397.9|3394.4|3395.4|3391.9|2
1621929900000|2021-05-25 08:05:00|3395.9|3392.4|3396.4|3392.4|3396.4|3392.9|3393.4|3389.9|0
1621930200000|2021-05-25 08:10:00|3396.9|3393.4|3395.4|3391.9|3398.9|3394.9|3394.9|3391.4|0
1621930500000|2021-05-25 08:15:00|3394.9|3391.4|3390.9|3386.9|3394.9|3391.4|3390.4|3386.4|0
1621930800000|2021-05-25 08:20:00|3391.4|3387.4|3395.9|3392.4|3395.9|3392.4|3391.4|3387.4|0
1621931100000|2021-05-25 08:25:00|3396.4|3392.9|3400.4|3396.9|3400.4|3396.9|3396.4|3392.4|0
1621931400000|2021-05-25 08:30:00|3400.9|3397.4|3400.4|3396.4|3400.9|3397.4|3399.4|3395.4|0
1621931700000|2021-05-25 08:35:00|3400.9|3396.9|3399.9|3395.9|3401.4|3397.4|3399.4|3395.9|0
1621932000000|2021-05-25 08:40:00|3399.4|3395.4|3396.4|3392.4|3399.4|3395.4|3396.4|3392.4|0
1621932300000|2021-05-25 08:45:00|3395.9|3391.9|3396.4|3392.4|3396.4|3392.4|3394.9|3391.4|0
1621932600000|2021-05-25 08:50:00|3395.9|3391.9|3395.9|3391.9|3397.4|3393.4|3394.9|3390.9|0
1621932900000|2021-05-25 08:55:00|3395.4|3392.4|3397.9|3394.4|3397.9|3394.4|3395.4|3391.9|0
1621933200000|2021-05-25 09:00:00|3398.4|3393.9|3398.4|3394.4|3398.9|3395.4|3395.9|3391.9|2
1621933500000|2021-05-25 09:05:00|3397.9|3394.9|3397.4|3393.4|3398.9|3394.9|3396.9|3392.9|0
1621933800000|2021-05-25 09:10:00|3396.9|3392.9|3398.9|3394.9|3398.9|3394.9|3396.4|3392.4|0
1621934100000|2021-05-25 09:15:00|3398.4|3394.4|3398.9|3394.4|3398.9|3394.4|3397.4|3393.4|0
1621934400000|2021-05-25 09:20:00|3398.4|3394.9|3397.4|3393.4|3398.9|3394.9|3396.9|3392.9|0
1621934700000|2021-05-25 09:25:00|3396.9|3392.9|3397.4|3393.4|3397.9|3394.4|3396.4|3392.4|0
1621935000000|2021-05-25 09:30:00|3397.9|3393.9|3400.4|3396.4|3401.4|3397.4|3397.9|3393.4|0
1621935300000|2021-05-25 09:35:00|3399.9|3395.9|3401.9|3397.4|3401.9|3397.4|3399.9|3395.9|0
1621935600000|2021-05-25 09:40:00|3401.4|3397.9|3401.4|3397.4|3402.4|3398.4|3400.9|3397.4|5
1621935900000|2021-05-25 09:45:00|3400.9|3396.9|3401.4|3397.4|3401.4|3397.4|3400.4|3396.4|0
1621936200000|2021-05-25 09:50:00|3401.9|3397.9|3399.4|3395.9|3401.9|3397.9|3399.4|3395.4|0
1621936500000|2021-05-25 09:55:00|3399.9|3395.4|3400.9|3396.9|3401.4|3396.9|3399.4|3395.4|0
1621936800000|2021-05-25 10:00:00|3400.4|3397.4|3401.4|3397.9|3402.9|3398.9|3400.4|3397.4|0
1621937100000|2021-05-25 10:05:00|3400.9|3397.4|3399.9|3395.9|3401.4|3397.4|3399.9|3395.9|0
1621937400000|2021-05-25 10:10:00|3399.4|3396.4|3397.9|3394.4|3399.4|3396.4|3397.9|3394.4|0
1621937700000|2021-05-25 10:15:00|3397.4|3393.9|3398.4|3394.4|3398.4|3394.4|3396.9|3392.9|0
1621938000000|2021-05-25 10:20:00|3398.9|3394.9|3397.9|3394.4|3399.4|3395.4|3397.9|3394.4|0
1621938300000|2021-05-25 10:25:00|3397.4|3393.9|3396.9|3392.9|3397.4|3393.9|3396.4|3392.4|0
1621938600000|2021-05-25 10:30:00|3396.4|3392.4|3395.4|3391.4|3396.4|3392.9|3395.4|3391.4|0
1621938900000|2021-05-25 10:35:00|3395.9|3390.9|3396.9|3393.4|3396.9|3393.4|3395.9|3390.9|0
1621939200000|2021-05-25 10:40:00|3396.4|3392.9|3395.9|3391.9|3396.4|3393.4|3395.9|3391.4|0
1621939500000|2021-05-25 10:45:00|3396.4|3392.4|3397.9|3393.9|3397.9|3393.9|3396.4|3392.4|0
1621939800000|2021-05-25 10:50:00|3397.4|3393.4|3395.4|3391.9|3397.4|3393.4|3395.4|3391.9|0
1621940100000|2021-05-25 10:55:00|3394.9|3391.4|3395.4|3391.4|3395.4|3391.4|3394.4|3390.4|0
1621940400000|2021-05-25 11:00:00|3398.9|3389.9|3394.9|3390.9|3418.4|3392.4|3394.4|3389.4|0
1621940700000|2021-05-25 11:05:00|3395.4|3391.4|3395.4|3391.4|3395.4|3391.9|3394.4|3390.4|0
1621941000000|2021-05-25 11:10:00|3395.9|3391.9|3399.4|3395.4|3399.9|3395.9|3395.9|3391.9|0
1621941300000|2021-05-25 11:15:00|3398.9|3394.9|3402.4|3398.4|3402.4|3398.4|3398.9|3394.9|0
1621941600000|2021-05-25 11:20:00|3402.9|3398.9|3402.9|3398.9|3403.4|3399.4|3402.4|3398.4|0
1621941900000|2021-05-25 11:25:00|3403.4|3399.4|3400.7|3396.7|3403.9|3399.9|3400.2|3396.7|0
1621942200000|2021-05-25 11:30:00|3400.2|3396.2|3400.2|3396.2|3401.2|3397.2|3400.2|3396.2|0
1621942500000|2021-05-25 11:35:00|3399.7|3395.7|3399.2|3395.7|3400.2|3396.2|3399.2|3395.2|0
1621942800000|2021-05-25 11:40:00|3398.7|3395.2|3398.2|3394.2|3399.2|3395.2|3397.2|3393.2|0
1621943100000|2021-05-25 11:45:00|3397.7|3393.7|3396.2|3392.7|3398.2|3394.2|3396.2|3392.2|0
1621943400000|2021-05-25 11:50:00|3396.7|3393.7|3397.7|3393.7|3397.7|3393.7|3396.7|3393.2|0
1621943700000|2021-05-25 11:55:00|3397.2|3393.2|3398.7|3394.7|3398.7|3394.7|3396.7|3392.7|0
1621944000000|2021-05-25 12:00:00|3398.2|3394.2|3396.7|3392.7|3398.2|3394.7|3396.7|3392.7|0
1621944300000|2021-05-25 12:05:00|3397.2|3393.2|3396.2|3392.2|3397.2|3393.2|3395.2|3391.2|0
1621944600000|2021-05-25 12:10:00|3395.7|3391.7|3395.7|3391.7|3396.2|3391.7|3395.7|3391.7|0
1621944900000|2021-05-25 12:15:00|3396.2|3392.2|3396.2|3392.2|3396.2|3392.7|3395.2|3391.2|0
1621945200000|2021-05-25 12:20:00|3396.7|3393.2|3396.7|3392.7|3396.7|3393.2|3396.2|3391.7|0
1621945500000|2021-05-25 12:25:00|3396.2|3392.2|3397.7|3393.7|3397.7|3394.2|3396.2|3392.2|1
1621945800000|2021-05-25 12:30:00|3397.2|3394.2|3397.2|3393.2|3398.7|3394.7|3397.2|3393.2|0
1621946100000|2021-05-25 12:35:00|3396.7|3392.7|3395.7|3391.7|3396.7|3392.7|3395.2|3391.2|0
1621946400000|2021-05-25 12:40:00|3396.2|3392.2|3394.7|3390.7|3396.2|3392.2|3394.7|3390.7|0
1621946700000|2021-05-25 12:45:00|3395.2|3391.2|3396.7|3392.7|3396.7|3392.7|3395.2|3391.2|0
1621947000000|2021-05-25 12:50:00|3396.2|3392.2|3394.7|3390.7|3396.2|3392.2|3394.2|3389.7|0
1621947300000|2021-05-25 12:55:00|3394.2|3390.2|3399.2|3390.2|3399.7|3393.2|3393.2|3389.2|0
1621947600000|2021-05-25 13:00:00||3390.7||3392.2||3392.7||3390.7|0
1621947900000|2021-05-25 13:05:00|3397.7|3391.7|3394.2|3390.2|3397.7|3391.7|3393.7|3389.7|0
1621948200000|2021-05-25 13:10:00|3394.7|3390.7|3397.2|3393.2|3397.2|3393.2|3394.7|3390.7|0
1621948500000|2021-05-25 13:15:00|3396.7|3392.7|3396.7|3392.7|3397.2|3393.2|3395.7|3391.7|0
1621948800000|2021-05-25 13:20:00|3396.2|3392.2|3395.7|3391.7|3396.7|3392.7|3395.7|3391.7|0
1621949100000|2021-05-25 13:25:00|3395.2|3391.2|3394.7|3390.7|3395.2|3391.7|3394.2|3390.2|0
1621949400000|2021-05-25 13:30:00|3394.2|3390.2|3396.7|3392.7|3398.7|3394.7|3394.2|3390.2|0
1621949700000|2021-05-25 13:35:00|3396.2|3392.2|3396.2|3392.2|3398.2|3394.7|3395.2|3391.2|0
1621950000000|2021-05-25 13:40:00|3395.7|3392.7|3396.7|3392.7|3396.7|3393.2|3395.7|3391.7|0
1621950300000|2021-05-25 13:45:00|3397.2|3393.2|3394.2|3390.2|3397.2|3393.2|3393.7|3389.7|0
1621950600000|2021-05-25 13:50:00|3393.7|3389.7|3391.7|3387.7|3393.7|3390.7|3389.2|3385.7|0
1621950900000|2021-05-25 13:55:00|3392.2|3388.2|3396.7|3385.7|3396.7|3390.2|3392.2|3385.7|0
1621951200000|2021-05-25 14:00:00|3397.2|3386.2|3391.7|3387.7|3397.2|3390.7|3390.7|3386.2|0
1621951500000|2021-05-25 14:05:00|3391.2|3388.2|3390.2|3386.7|3391.2|3388.2|3389.2|3385.2|0
1621951800000|2021-05-25 14:10:00|3390.7|3387.2|3391.7|3388.2|3391.7|3388.2|3387.7|3383.7|0
1621952100000|2021-05-25 14:15:00|3392.2|3388.7|3390.7|3386.7|3393.2|3389.2|3389.2|3385.2|0
1621952400000|2021-05-25 14:20:00|3391.2|3387.2|3391.2|3387.2|3391.7|3387.7|3390.2|3386.2|0
1621952700000|2021-05-25 14:25:00|3391.7|3387.7|3392.2|3388.2|3392.2|3388.2|3390.7|3386.7|0
1621953000000|2021-05-25 14:30:00|3391.7|3387.7|3389.2|3385.2|3392.2|3388.2|3388.7|3384.7|3
1621953300000|2021-05-25 14:35:00|3389.7|3385.7|3393.2|3389.2|3393.2|3389.2|3389.2|3385.2|0
1621953600000|2021-05-25 14:40:00|3393.7|3389.7|3394.7|3390.7|3394.7|3390.7|3393.2|3389.2|0
1621953900000|2021-05-25 14:45:00|3395.2|3391.2|3395.7|3391.7|3396.2|3392.7|3395.2|3391.2|0
1621954200000|2021-05-25 14:50:00|3395.2|3391.2|3396.2|3392.2|3396.2|3392.2|3394.7|3390.7|0
1621954500000|2021-05-25 14:55:00|3396.7|3392.7|3398.2|3394.7|3398.7|3394.7|3396.7|3392.2|0
1621954800000|2021-05-25 15:00:00|3397.7|3394.2|3396.2|3392.2|3398.2|3394.7|3395.7|3391.7|0
1621955100000|2021-05-25 15:05:00|3395.7|3391.7|3395.7|3392.2|3397.2|3393.2|3395.2|3391.2|0
1621955400000|2021-05-25 15:10:00|3396.2|3391.7|3397.2|3393.2|3397.7|3393.2|3396.2|3391.7|0
1621955700000|2021-05-25 15:15:00|3397.7|3393.7|3394.7|3390.7|3397.7|3393.7|3394.2|3390.2|0
1621956000000|2021-05-25 15:20:00|3395.2|3391.2|3396.2|3392.2|3397.7|3393.7|3395.2|3391.2|0
1621956300000|2021-05-25 15:25:00|3396.7|3392.7|3398.2|3389.7|3399.7|3393.2|3394.2|3389.7|0
1621956600000|2021-05-25 15:30:00|3398.7|3390.2|3396.7|3388.7|3399.7|3392.7|3396.2|3379.2|1
1621956900000|2021-05-25 15:35:00|3397.2|3388.2|3409.2|3377.2|3410.2|3389.2|3397.2|3376.7|0
1621957200000|2021-05-25 15:40:00|3408.7|3369.7|3408.7|3376.2|3408.7|3376.2|3408.7|3369.7|0
1621957500000|2021-05-25 15:45:00|3416.2|3359.2|3415.2|3376.7|3416.2|3376.7|3415.2|3359.2|0
1621958100000|2021-05-25 15:55:00|3444.2|3377.2|3414.2|3393.7|3444.2|3393.7|3414.2|3377.2|0
1621958400000|2021-05-25 16:00:00|3446.7||3420.7||3446.7||3420.7||0
1621958700000|2021-05-25 16:05:00|3427.7||3420.2||3427.7||3420.2||0
1621959000000|2021-05-25 16:10:00|3427.7||3419.7||3427.7||3419.7||0
1621959300000|2021-05-25 16:15:00|3448.2||3419.2||3448.2||3419.2||0
1621960500000|2021-05-25 16:35:00|3448.2||3418.2||3448.2||3418.2||0
1621961100000|2021-05-25 16:45:00|3426.2||3417.7||3426.2||3417.7||0
1621961700000|2021-05-25 16:55:00|3448.2||3417.2||3448.2||3417.2||0
1621962000000|2021-05-25 17:00:00|3416.7||3416.2||3446.7||3416.2||0
1621962600000|2021-05-25 17:10:00|3446.7||3415.7||3446.7||3415.7||0
1621962900000|2021-05-25 17:15:00|3423.2||3416.7||3423.2||3416.7||0
1621963500000|2021-05-25 17:25:00|3423.7||3416.2||3423.7||3416.2||0
1621963800000|2021-05-25 17:30:00|3446.7||3422.7||3446.7||3422.7||0
1621964100000|2021-05-25 17:35:00|3446.7||3420.7||3446.7||3420.7||0
1621964400000|2021-05-25 17:40:00|3446.7||3420.2||3446.7||3420.2||0
1621965300000|2021-05-25 17:55:00|3446.7||3419.7||3446.7||3419.7||0
1621966500000|2021-05-25 18:15:00|3427.2||3419.2||3427.2||3419.2||0
1621966800000|2021-05-25 18:20:00|3426.7||3418.7||3426.7||3418.7||0
1621967700000|2021-05-25 18:35:00|3426.2||3418.2||3426.2||3418.2||0
1621968300000|2021-05-25 18:45:00|3446.7||3417.2||3446.7||3417.2||0
1621969200000|2021-05-25 19:00:00|3446.7||3416.7||3446.7||3416.7||0
1621969500000|2021-05-25 19:05:00|3446.7||3416.2||3446.7||3416.2||0
1621969800000|2021-05-25 19:10:00|3423.7||3415.7||3423.7||3415.7||0
1621970100000|2021-05-25 19:15:00|3423.2||3415.2||3423.2||3415.2||0
1621970700000|2021-05-25 19:25:00|3422.7||3414.7||3422.7||3414.7||0
1621971600000|2021-05-25 19:40:00|3446.7||3413.7||3446.7||3413.7||0
1621972200000|2021-05-25 19:50:00|3446.7||3412.7||3446.7||3412.7||0
1621972500000|2021-05-25 19:55:00|3420.7||3418.7||3426.2||3418.7||0
1622008800000|2021-05-26 06:00:00|3430.2|3376.2|3497.7|3358.7|3497.7|3376.2|3430.2|3358.7|0
1622010600000|2021-05-26 06:30:00|3464.2||3464.2||3464.2||3464.2||0
1622012100000|2021-05-26 06:55:00|3448.7|3364.2|3417.7|3388.2|3464.2|3390.7|3416.7|3358.7|0
1622012400000|2021-05-26 07:00:00|3420.2|3389.2|3412.7|3408.7|3434.7|3409.7|3410.7|3388.7|1
1622012700000|2021-05-26 07:05:00|3412.2|3408.2|3412.2|3408.2|3415.7|3411.7|3411.7|3407.2|0
1622013000000|2021-05-26 07:10:00|3411.7|3407.7|3409.7|3405.7|3413.2|3408.7|3409.2|3404.7|0
1622013300000|2021-05-26 07:15:00|3410.2|3406.2|3410.2|3406.2|3412.7|3408.2|3408.2|3404.2|0
1622013600000|2021-05-26 07:20:00|3409.7|3405.7|3413.7|3409.7|3413.7|3409.7|3407.7|3403.7|0
1622013900000|2021-05-26 07:25:00|3414.2|3410.2|3417.7|3413.7|3417.7|3413.7|3414.2|3410.2|0
1622014200000|2021-05-26 07:30:00|3418.2|3413.2|3420.7|3416.7|3421.7|3417.7|3418.2|3412.7|0
1622014500000|2021-05-26 07:35:00|3421.2|3417.2|3424.2|3419.7|3424.2|3419.7|3421.2|3417.2|0
1622014800000|2021-05-26 07:40:00|3424.7|3420.2|3423.2|3418.7|3425.2|3420.7|3422.7|3418.7|3
1622015100000|2021-05-26 07:45:00|3422.7|3419.2|3422.7|3419.2|3423.7|3419.2|3421.7|3417.2|3
1622015400000|2021-05-26 07:50:00|3422.2|3417.7|3418.2|3414.2|3422.2|3417.7|3417.7|3413.7|1
1622015700000|2021-05-26 07:55:00|3418.7|3414.7|3421.2|3416.7|3421.2|3416.7|3418.7|3414.7|0
1622016000000|2021-05-26 08:00:00|3421.7|3417.2|3423|3419.5|3423.2|3419.5|3420.7|3417.2|0
1622016300000|2021-05-26 08:05:00|3424.1|3420.6|3426.9|3423.4|3427.9|3423.9|3424.1|3420.6|0
1622016600000|2021-05-26 08:10:00|3426.4|3422.9|3426.9|3422.9|3426.9|3422.9|3424.9|3420.9|4
1622016900000|2021-05-26 08:15:00|3426.4|3422.4|3424.4|3420.4|3426.4|3422.4|3423.4|3419.4|0
1622017200000|2021-05-26 08:20:00|3423.9|3419.9|3423.4|3419.4|3423.9|3419.9|3422.4|3418.4|0
1622017500000|2021-05-26 08:25:00|3422.9|3418.9|3420.4|3416.4|3423.4|3419.4|3420.4|3416.4|0
1622017800000|2021-05-26 08:30:00|3420.9|3416.9|3413.4|3409.4|3420.9|3416.9|3413.4|3409.4|3
1622018100000|2021-05-26 08:35:00|3412.9|3408.9|3412.4|3407.9|3413.4|3409.4|3410.9|3406.9|0
1622018400000|2021-05-26 08:40:00|3411.9|3408.4|3410.9|3406.9|3412.4|3408.4|3410.9|3406.9|0
1622018700000|2021-05-26 08:45:00|3411.4|3407.4|3409.9|3405.9|3411.4|3407.4|3409.4|3405.4|0
1622019000000|2021-05-26 08:50:00|3410.4|3406.4|3411.9|3407.9|3411.9|3407.9|3410.4|3406.4|0
1622019300000|2021-05-26 08:55:00|3411.4|3407.4|3411.4|3407.4|3411.9|3407.9|3410.4|3406.4|0
1622019600000|2021-05-26 09:00:00|3410.9|3406.9|3410.9|3406.9|3410.9|3406.9|3409.4|3405.4|0
1622019900000|2021-05-26 09:05:00|3410.4|3406.4|3412.4|3408.4|3412.9|3408.4|3410.4|3406.4|0
1622020200000|2021-05-26 09:10:00|3412.9|3408.9|3414.4|3409.9|3414.4|3410.9|3412.4|3408.4|0
1622020500000|2021-05-26 09:15:00|3413.9|3410.4|3415.4|3411.4|3415.9|3411.9|3413.9|3410.4|0
1622020800000|2021-05-26 09:20:00|3414.9|3410.9|3413.9|3410.4|3414.9|3410.9|3413.9|3409.9|0
1622021100000|2021-05-26 09:25:00|3414.4|3409.9|3415.9|3411.9|3416.4|3412.4|3413.9|3409.9|0
1622021400000|2021-05-26 09:30:00|3415.4|3411.4|3416.9|3412.9|3417.4|3413.4|3415.4|3411.4|0
1622021700000|2021-05-26 09:35:00|3416.4|3412.4|3418.4|3414.4|3418.4|3414.4|3416.4|3412.4|1
1622022000000|2021-05-26 09:40:00|3417.9|3414.9|3418.4|3414.4|3418.4|3414.9|3416.9|3412.4|0
1622022300000|2021-05-26 09:45:00|3417.9|3413.9|3416.9|3412.9|3418.4|3414.4|3415.4|3411.4|0
1622022600000|2021-05-26 09:50:00|3417.4|3413.4|3417.4|3413.4|3417.4|3413.4|3416.4|3412.4|0
1622022900000|2021-05-26 09:55:00|3416.9|3412.9|3413.4|3409.4|3416.9|3412.9|3413.4|3409.4|0
1622023200000|2021-05-26 10:00:00|3413.9|3409.9|3415.9|3411.4|3415.9|3411.4|3412.9|3409.4|0
1622023500000|2021-05-26 10:05:00|3416.4|3411.9|3417.4|3413.4|3417.9|3413.9|3415.9|3411.9|2
1622023800000|2021-05-26 10:10:00|3417.9|3413.9|3416.9|3412.9|3417.9|3413.9|3416.9|3412.4|0
1622024100000|2021-05-26 10:15:00|3416.4|3412.4|3416.4|3412.4|3416.9|3412.9|3415.9|3411.9|0
1622024400000|2021-05-26 10:20:00|3416.9|3413.4|3417.4|3413.4|3417.4|3413.4|3415.9|3412.4|3
1622024700000|2021-05-26 10:25:00|3417.9|3413.9|3419.9|3415.9|3419.9|3415.9|3417.4|3413.4|0
1622025000000|2021-05-26 10:30:00|3419.4|3415.4|3419.4|3415.4|3420.9|3416.9|3419.4|3415.4|0
1622025300000|2021-05-26 10:35:00|3418.9|3414.9|3419.4|3415.4|3419.4|3415.4|3418.9|3414.9|0
1622025600000|2021-05-26 10:40:00|3418.9|3414.9|3418.4|3414.4|3418.9|3414.9|3418.4|3414.4|0
1622025900000|2021-05-26 10:45:00|3417.9|3413.9|3418.9|3414.9|3418.9|3414.9|3417.4|3413.4|0
1622026200000|2021-05-26 10:50:00|3418.4|3415.4|3420.9|3416.9|3420.9|3416.9|3417.9|3413.9|0
1622026500000|2021-05-26 10:55:00|3420.4|3416.4|3419.4|3415.4|3420.4|3416.4|3418.9|3415.4|0
1622026800000|2021-05-26 11:00:00|3422.9|3408.4|3419.9|3414.9|3426.9|3414.9|3419.9|3398.9|0
1622027100000|2021-05-26 11:05:00||3414.4||3412.4||3414.9||3412.4|0
1622027400000|2021-05-26 11:10:00||3412.9||3414.9||3414.9||3412.9|0
1622027700000|2021-05-26 11:15:00||3415.4||3414.4||3415.9||3414.4|0
1622028000000|2021-05-26 11:20:00||3414.9||3413.9||3414.9||3413.9|0
1622028300000|2021-05-26 11:25:00|3418.4|3414.4|3414.9|3411.4|3418.4|3414.4|3414.9|3410.9|2
1622028600000|2021-05-26 11:30:00|3415.4|3410.9|3414.9|3410.9|3415.9|3411.9|3414.4|3410.4|0
1622028900000|2021-05-26 11:35:00|3414.4|3410.4|3414.9|3410.9|3415.4|3411.4|3412.4|3408.4|0
1622029200000|2021-05-26 11:40:00|3414.4|3410.4|3412.9|3408.9|3414.9|3410.4|3412.4|3408.4|0
1622029500000|2021-05-26 11:45:00|3413.4|3409.4|3413.4|3409.4|3413.9|3409.9|3413.4|3408.9|0
1622029800000|2021-05-26 11:50:00|3413.9|3409.9|3414.9|3410.9|3414.9|3410.9|3413.4|3409.4|0
1622030100000|2021-05-26 11:55:00|3414.4|3410.4|3413.4|3409.4|3415.4|3411.4|3412.9|3409.4|0
1622030400000|2021-05-26 12:00:00|3413.9|3409.9|3415.9|3411.9|3416.4|3412.4|3413.9|3409.4|0
1622030700000|2021-05-26 12:05:00|3416.4|3412.4|3416.4|3412.4|3417.4|3413.4|3415.9|3411.9|0
1622031000000|2021-05-26 12:10:00|3416.9|3412.9|3416.4|3412.4|3417.4|3413.4|3416.4|3412.4|0
1622031300000|2021-05-26 12:15:00|3416.9|3412.9|3417.9|3413.9|3417.9|3413.9|3416.4|3412.4|0
1622031600000|2021-05-26 12:20:00|3418.4|3414.4|3419.4|3415.4|3419.4|3415.4|3417.9|3413.4|0
1622031900000|2021-05-26 12:25:00|3419.9|3415.9|3422.4|3418.4|3423.4|3419.4|3419.9|3415.4|0
1622032200000|2021-05-26 12:30:00|3421.9|3417.9|3421.9|3417.9|3422.4|3417.9|3420.9|3416.9|0
1622032500000|2021-05-26 12:35:00|3421.4|3417.4|3421.4|3417.4|3421.9|3417.9|3420.4|3416.4|0
1622032800000|2021-05-26 12:40:00|3420.9|3416.9|3420.4|3416.4|3421.4|3416.9|3420.4|3416.4|0
1622033100000|2021-05-26 12:45:00|3420.9|3416.9|3420.9|3416.9|3420.9|3417.4|3419.9|3415.9|0
1622033400000|2021-05-26 12:50:00|3421.4|3417.4|3420.9|3416.9|3421.9|3417.9|3420.4|3416.4|0
1622033700000|2021-05-26 12:55:00|3421.4|3417.4|3422.9|3418.9|3423.4|3419.4|3420.9|3416.9|0
1622034000000|2021-05-26 13:00:00|3423.4|3419.4|3422.4|3418.4|3423.9|3419.9|3422.4|3418.4|0
1622034300000|2021-05-26 13:05:00|3421.9|3418.9|3419.9|3415.9|3421.9|3418.9|3419.9|3415.9|0
1622034600000|2021-05-26 13:10:00|3419.4|3415.4|3418.9|3414.9|3419.4|3415.4|3418.4|3414.4|0
1622034900000|2021-05-26 13:15:00|3419.4|3415.4|3420.9|3416.9|3420.9|3416.9|3419.4|3415.4|0
1622035200000|2021-05-26 13:20:00|3420.4|3416.4|3420.9|3416.4|3420.9|3416.9|3420.4|3415.9|0
1622035500000|2021-05-26 13:25:00|3420.4|3416.9|3419.4|3415.4|3420.9|3416.9|3418.9|3414.9|0
1622035800000|2021-05-26 13:30:00|3419.9|3415.9|3421.4|3417.4|3422.4|3418.9|3419.4|3415.4|0
1622036100000|2021-05-26 13:35:00|3420.9|3416.9|3417.9|3413.9|3420.9|3417.4|3417.4|3413.4|6
1622036400000|2021-05-26 13:40:00|3418.4|3414.4|3416.9|3412.9|3418.9|3414.9|3415.9|3411.9|0
1622036700000|2021-05-26 13:45:00|3417.4|3413.4|3413.9|3409.9|3417.9|3413.9|3413.9|3409.9|0
1622037000000|2021-05-26 13:50:00|3413.4|3409.4|3413.4|3409.9|3415.4|3411.4|3412.9|3408.9|0
1622037300000|2021-05-26 13:55:00|3413.9|3409.4|3412.9|3408.9|3413.9|3410.4|3411.4|3407.4|1
1622037600000|2021-05-26 14:00:00|3413.4|3409.4|3414.9|3410.9|3415.4|3411.4|3412.9|3408.9|0
1622037900000|2021-05-26 14:05:00|3414.4|3410.4|3415.4|3411.4|3415.4|3411.4|3411.4|3407.4|0
1622038200000|2021-05-26 14:10:00|3415.9|3411.9|3415.4|3411.4|3416.4|3412.4|3414.9|3410.9|0
1622038500000|2021-05-26 14:15:00|3414.9|3410.9|3413.9|3410.4|3415.9|3412.4|3413.9|3409.9|0
1622038800000|2021-05-26 14:20:00|3413.4|3409.9|3412.9|3408.9|3413.4|3409.9|3411.9|3407.9|0
1622039100000|2021-05-26 14:25:00|3412.4|3408.4|3412.9|3408.9|3412.9|3409.4|3411.4|3406.9|0
1622039400000|2021-05-26 14:30:00|3412.4|3408.4|3411.4|3407.4|3412.4|3408.9|3410.9|3407.4|1
1622039700000|2021-05-26 14:35:00|3410.9|3406.9|3407.9|3404.4|3410.9|3407.4|3407.9|3403.9|0
1622040000000|2021-05-26 14:40:00|3407.4|3403.9|3406.4|3402.4|3407.4|3404.4|3405.9|3401.9|0
1622040300000|2021-05-26 14:45:00|3406.9|3402.9|3405.4|3401.9|3406.9|3402.9|3405.4|3401.4|0
1622040600000|2021-05-26 14:50:00|3404.9|3401.4|3405.4|3401.4|3405.4|3401.4|3404.4|3400.4|0
1622040900000|2021-05-26 14:55:00|3405.9|3401.9|3405.9|3401.9|3406.4|3402.4|3405.4|3401.4|0
1622041200000|2021-05-26 15:00:00|3405.4|3401.4|3407.4|3403.4|3407.9|3403.9|3405.4|3401.4|0
1622041500000|2021-05-26 15:05:00|3407.9|3403.9|3406.4|3402.4|3407.9|3403.9|3405.9|3401.9|0
1622041800000|2021-05-26 15:10:00|3405.9|3401.9|3405.4|3401.4|3405.9|3401.9|3404.4|3400.9|4
1622042100000|2021-05-26 15:15:00|3405.9|3401.9|3405.4|3402.4|3406.4|3402.4|3405.4|3401.9|0
1622042400000|2021-05-26 15:20:00|3405.9|3400.9|3405.4|3401.4|3406.4|3401.4|3404.9|3400.9|1
1622042700000|2021-05-26 15:25:00|3404.9|3400.9|3413.4|3394.9|3414.4|3402.4|3404.4|3394.9|0
1622043000000|2021-05-26 15:30:00|3412.4|3395.9|3409.9|3401.4|3412.4|3401.9|3407.4|3388.9|0
1622043300000|2021-05-26 15:35:00|3410.4|3401.9|3428.4|3391.4|3428.9|3401.9|3410.4|3383.4|0
1622043600000|2021-05-26 15:40:00|3435.9|3390.4|3426.9|3390.9|3435.9|3390.9|3426.9|3383.4|0
1622044200000|2021-05-26 15:50:00|3426.4|3383.4|3431.9|3392.9|3440.4|3392.9|3425.4|3383.4|0
1622044500000|2021-05-26 15:55:00|3438.9|3386.4|3430.9|3386.9|3438.9|3386.9|3430.9|3383.4|0
1622044800000|2021-05-26 16:00:00|3440.4|3387.4|3429.9|3387.9|3440.4|3387.9|3429.9|3387.4|0
1622045100000|2021-05-26 16:05:00|3437.4|3388.4|3429.4|3388.4|3437.4|3388.4|3429.4|3388.4|0
1622045700000|2021-05-26 16:15:00|3428.9|3383.4|3428.9|3388.9|3428.9|3388.9|3428.9|3383.4|0
1622046900000|2021-05-26 16:35:00|3428.4|3383.4|3428.4|3389.4|3428.4|3389.4|3428.4|3383.4|0
1622047200000|2021-05-26 16:40:00|3440.4|3390.4|3428.9|3390.9|3440.4|3390.9|3428.9|3383.4|0
1622048700000|2021-05-26 17:05:00|3430.4|3383.4|3429.9|3391.9|3437.4|3391.9|3429.9|3383.4|0
1622049000000|2021-05-26 17:10:00|3437.4|3392.9|3428.9|3393.4|3437.4|3393.4|3428.9|3392.9|0
1622049600000|2021-05-26 17:20:00|3435.4|3385.9|3435.4|3393.9|3435.4|3393.9|3435.4|3385.9|0
1622049900000|2021-05-26 17:25:00|3434.9|3383.4|3434.9|3394.4|3434.9|3394.4|3434.9|3383.4|0
1622050500000|2021-05-26 17:35:00|3440.4|3394.9|3434.4|3394.9|3440.4|3394.9|3434.4|3394.9|0
1622050800000|2021-05-26 17:40:00|3433.4|3395.4|3432.9|3388.9|3433.4|3395.4|3432.9|3383.4|0
1622051100000|2021-05-26 17:45:00|3440.4|3389.9|3432.4|3389.9|3440.4|3389.9|3432.4|3389.9|0
1622051700000|2021-05-26 17:55:00|3440.4|3390.9|3430.9|3392.4|3440.4|3392.4|3430.9|3383.9|0
1622052000000|2021-05-26 18:00:00|3430.4|3384.9|3430.4|3392.9|3430.4|3392.9|3430.4|3384.9|0
1622052300000|2021-05-26 18:05:00|3429.4|3385.4|3429.4|3391.9|3429.4|3391.9|3429.4|3385.4|0
1622052600000|2021-05-26 18:10:00|3437.4|3392.4|3427.9|3386.4|3437.4|3392.4|3427.9|3385.9|0
1622053200000|2021-05-26 18:20:00|3440.4|3387.4|3427.4|3387.4|3440.4|3387.4|3427.4|3387.4|0
1622053500000|2021-05-26 18:25:00|3434.9|3387.9|3426.9|3387.9|3434.9|3387.9|3426.9|3387.9|0
1622054100000|2021-05-26 18:35:00|3426.4|3383.4|3432.9|3388.9|3433.9|3388.9|3426.4|3383.4|0
1622054700000|2021-05-26 18:45:00|3432.4|3383.4|3431.9|3389.9|3439.9|3389.9|3431.9|3383.4|0
1622055600000|2021-05-26 19:00:00|3439.4|3383.4|3430.4|3388.9|3439.4|3394.9|3430.4|3383.4|0
1622055900000|2021-05-26 19:05:00|3440.4|3389.9|3429.9|3389.9|3440.4|3389.9|3429.9|3389.9|0
1622056500000|2021-05-26 19:15:00|3437.4|3390.4|3428.9|3390.9|3437.4|3390.9|3428.9|3390.4|0
1622056800000|2021-05-26 19:20:00|3429.9|3383.4|3434.9|3393.4|3440.4|3393.4|3428.4|3383.4|0
1622057100000|2021-05-26 19:25:00|3440.4|3386.4|3433.9|3390.9|3440.4|3396.4|3433.9|3383.4|0
1622057700000|2021-05-26 19:35:00|3440.4|3391.9|3432.9|3392.4|3440.4|3392.4|3432.9|3391.9|0
1622058600000|2021-05-26 19:50:00|3432.4|3383.4|3432.4|3392.9|3432.4|3392.9|3432.4|3383.4|0
1622095200000|2021-05-27 06:00:00|3432.9|3382.9|3440.4|3383.4|3440.4|3383.4|3431.4|3382.9|0
1622095500000|2021-05-27 06:05:00|3439.9|3382.9|3439.4|3383.4|3439.9|3383.4|3439.4|3382.9|0
1622096100000|2021-05-27 06:15:00|3438.4|3383.9|3439.4|3383.9|3439.4|3383.9|3437.9|3383.9|0
1622096400000|2021-05-27 06:20:00||3383.4||3383.4||3383.4||3383.4|0
1622097900000|2021-05-27 06:45:00|3423.9||3423.4||3423.9||3423.4||0
1622098200000|2021-05-27 06:50:00|3422.9|3382.9|3423.4|3382.9|3423.4|3382.9|3412.4|3382.9|0
1622098500000|2021-05-27 06:55:00|3422.9|3383.9|3416.9|3392.9|3422.9|3392.9|3413.4|3382.9|0
1622098800000|2021-05-27 07:00:00|3417.9|3392.4|3409.9|3395.9|3422.9|3397.4|3409.9|3385.9|4
1622099100000|2021-05-27 07:05:00|3409.4|3396.4|3396.9|3392.9|3409.4|3398.9|3396.4|3392.4|0
1622099400000|2021-05-27 07:10:00|3397.4|3393.4|3391.9|3387.9|3397.4|3393.4|3391.9|3387.4|0
1622099700000|2021-05-27 07:15:00|3391.4|3387.4|3395.9|3391.9|3397.9|3393.4|3391.4|3387.4|0
1622100000000|2021-05-27 07:20:00|3396.4|3392.4|3398.9|3394.4|3400.4|3396.4|3396.4|3391.9|7
1622100300000|2021-05-27 07:25:00|3398.4|3394.9|3402.4|3398.4|3402.4|3398.4|3398.4|3394.4|0
1622100600000|2021-05-27 07:30:00|3402.9|3398.9|3397.4|3393.4|3404.4|3399.9|3397.4|3393.4|0
1622100900000|2021-05-27 07:35:00|3397.9|3393.9|3391.9|3387.9|3398.4|3394.4|3391.9|3387.9|0
1622101200000|2021-05-27 07:40:00|3391.4|3387.4|3392.4|3387.9|3392.4|3387.9|3389.4|3385.4|0
1622101500000|2021-05-27 07:45:00|3391.9|3388.4|3396.9|3392.4|3396.9|3392.9|3391.9|3388.4|0
1622101800000|2021-05-27 07:50:00|3397.4|3392.9|3396.4|3392.4|3398.4|3394.4|3395.4|3391.4|0
1622102100000|2021-05-27 07:55:00|3395.9|3391.9|3392.9|3388.9|3395.9|3391.9|3391.9|3387.4|0
1622102400000|2021-05-27 08:00:00|3392.4|3389.4|3399.9|3396.4|3401.9|3397.9|3392.4|3389.4|2
1622102700000|2021-05-27 08:05:00|3400.4|3395.9|3398.4|3394.9|3400.9|3397.4|3398.4|3394.4|0
1622103000000|2021-05-27 08:10:00|3398.9|3395.4|3396.9|3392.9|3399.4|3395.4|3396.9|3392.9|0
1622103300000|2021-05-27 08:15:00|3396.4|3392.4|3394.4|3390.9|3396.9|3392.4|3393.4|3389.4|0
1622103600000|2021-05-27 08:20:00|3394.9|3391.4|3395.4|3391.9|3396.4|3392.4|3394.4|3390.9|0
1622103900000|2021-05-27 08:25:00|3394.9|3391.4|3395.4|3391.4|3395.4|3391.9|3394.4|3390.4|0
1622104200000|2021-05-27 08:30:00|3394.9|3390.9|3395.4|3391.9|3395.9|3391.9|3394.4|3390.4|0
1622104500000|2021-05-27 08:35:00|3395.9|3391.4|3398.9|3394.9|3398.9|3394.9|3395.4|3391.4|0
1622104800000|2021-05-27 08:40:00|3399.4|3395.4|3396.9|3392.9|3399.4|3395.9|3396.9|3392.9|0
1622105100000|2021-05-27 08:45:00|3396.4|3392.4|3396.4|3392.4|3396.4|3392.4|3395.4|3391.4|0
1622105400000|2021-05-27 08:50:00|3396.9|3392.9|3393.9|3389.9|3396.9|3392.9|3393.4|3389.4|0
1622105700000|2021-05-27 08:55:00|3393.4|3389.4|3394.4|3390.9|3395.9|3391.9|3393.4|3389.4|0
1622106000000|2021-05-27 09:00:00|3394.9|3391.4|3392.9|3388.9|3395.9|3391.9|3392.4|3388.4|0
1622106300000|2021-05-27 09:05:00|3392.4|3388.4|3392.9|3388.9|3393.9|3389.9|3392.4|3388.4|0
1622106600000|2021-05-27 09:10:00|3392.4|3389.4|3392.9|3388.9|3392.9|3389.4|3392.4|3387.9|0
1622106900000|2021-05-27 09:15:00|3392.4|3389.4|3392.4|3388.9|3393.4|3389.4|3392.4|3388.4|0
1622107200000|2021-05-27 09:20:00|3392.9|3388.4|3391.4|3387.4|3392.9|3388.9|3391.4|3387.4|0
1622107500000|2021-05-27 09:25:00|3390.9|3386.9|3386.4|3382.9|3391.4|3387.4|3386.4|3382.4|1
1622107800000|2021-05-27 09:30:00|3386.9|3382.4|3385.4|3381.9|3386.9|3382.9|3385.4|3381.9|0
1622108100000|2021-05-27 09:35:00|3385.9|3382.4|3387.4|3383.9|3389.9|3385.9|3385.9|3382.4|0
1622108400000|2021-05-27 09:40:00|3387.9|3383.4|3387.4|3383.4|3388.4|3384.4|3387.4|3383.4|0
1622108700000|2021-05-27 09:45:00|3386.9|3382.9|3387.4|3383.9|3387.9|3384.4|3385.9|3382.4|0
1622109000000|2021-05-27 09:50:00|3386.5|3383.4|3381.8|3378.3|3386.5|3383.9|3381.8|3377.3|0
1622109300000|2021-05-27 09:55:00|3381.3|3377.8|3381.3|3377.8|3381.8|3378.3|3380.8|3376.8|0
1622109600000|2021-05-27 10:00:00|3380.8|3377.3|3381.8|3377.8|3381.8|3377.8|3379.3|3375.3|0
1622109900000|2021-05-27 10:05:00|3382.3|3378.3|3382.3|3378.8|3383.3|3379.3|3381.3|3377.3|0
1622110200000|2021-05-27 10:10:00|3382.8|3378.3|3382.3|3378.8|3382.8|3379.3|3381.3|3378.3|17
1622110500000|2021-05-27 10:15:00|3382.8|3379.3|3382.3|3378.8|3383.8|3379.8|3382.3|3378.8|0
1622110800000|2021-05-27 10:20:00|3381.8|3379.3|3380.3|3376.8|3381.8|3379.3|3380.3|3376.3|0
1622111100000|2021-05-27 10:25:00|3381.8|3377.3|3382.3|3378.3|3382.3|3378.3|3381.8|3376.3|1
1622111400000|2021-05-27 10:30:00|3382.8|3378.8|3382.8|3378.8|3382.8|3378.8|3381.8|3377.8|0
1622111700000|2021-05-27 10:35:00|3383.3|3379.3|3383.8|3379.8|3384.3|3380.8|3383.3|3378.8|0
1622112000000|2021-05-27 10:40:00|3384.3|3380.3|3386.8|3382.8|3387.3|3383.8|3384.3|3380.3|0
1622112300000|2021-05-27 10:45:00|3387.3|3383.3|3387.3|3383.8|3388.3|3384.8|3386.8|3382.8|0
1622112600000|2021-05-27 10:50:00|3387.8|3383.3|3387.3|3383.8|3387.8|3383.8|3386.8|3383.3|0
1622112900000|2021-05-27 10:55:00|3387.8|3384.3|3387.8|3383.8|3387.8|3384.3|3387.3|3383.3|0
1622113200000|2021-05-27 11:00:00|3391.3|3369.8|3388.3|3384.8|3392.3|3385.3|3386.3|3369.8|0
1622113500000|2021-05-27 11:05:00|3388.8|3385.3|3387.3|3383.8|3388.8|3385.3|3387.3|3383.8|0
1622113800000|2021-05-27 11:10:00|3387.8|3384.3|3387.8|3383.8|3388.3|3384.3|3386.8|3383.3|0
1622114100000|2021-05-27 11:15:00|3388.3|3384.3|3387.3|3383.8|3389.3|3385.8|3387.3|3383.8|0
1622114400000|2021-05-27 11:20:00|3387.8|3384.3|3384.8|3381.3|3388.3|3384.8|3384.8|3381.3|0
1622114700000|2021-05-27 11:25:00|3385.3|3380.8|3384.3|3379.8|3385.3|3380.8|3383.8|3379.8|0
1622115000000|2021-05-27 11:30:00|3383.8|3379.3|3382.3|3378.8|3383.8|3379.3|3381.8|3378.3|0
1622115300000|2021-05-27 11:35:00|3382.8|3379.3|3384.3|3380.3|3384.3|3380.8|3382.8|3378.8|0
1622115600000|2021-05-27 11:40:00|3383.8|3379.8|3383.8|3379.8|3384.3|3380.8|3383.8|3379.8|0
1622115900000|2021-05-27 11:45:00|3383.3|3379.3|3382.8|3379.3|3383.3|3379.8|3382.8|3378.8|0
1622116200000|2021-05-27 11:50:00|3383.3|3378.8|3382.8|3379.3|3383.3|3379.8|3381.8|3378.8|0
1622116500000|2021-05-27 11:55:00|3383.3|3379.8|3384.8|3381.3|3384.8|3381.3|3382.8|3379.3|0
1622116800000|2021-05-27 12:00:00|3384.3|3381.8|3385.3|3381.3|3389.8|3386.3|3384.3|3381.3|5
1622117100000|2021-05-27 12:05:00|3384.8|3380.8|3380.8|3376.8|3384.8|3381.3|3380.8|3376.8|0
1622117400000|2021-05-27 12:10:00|3380.3|3376.3|3380.3|3376.3|3380.3|3376.8|3379.8|3375.8|0
1622117700000|2021-05-27 12:15:00|3379.8|3375.8|3377.3|3373.8|3380.3|3376.8|3376.8|3372.8|0
1622118000000|2021-05-27 12:20:00|3377.8|3373.3|3377.8|3373.8|3378.3|3374.3|3377.3|3373.3|0
1622118300000|2021-05-27 12:25:00|3377.3|3373.3|3380.3|3369.8|3380.3|3373.3|3375.8|3369.8|0
1622118600000|2021-05-27 12:30:00|3379.8|3369.3|3377.8|3374.3|3379.8|3374.3|3376.3|3368.8|0
1622118900000|2021-05-27 12:35:00|3377.3|3373.8|3376.8|3373.3|3377.8|3374.3|3376.3|3372.8|0
1622119200000|2021-05-27 12:40:00|3377.3|3372.8|3376.8|3373.3|3377.3|3373.3|3375.8|3371.8|0
1622119500000|2021-05-27 12:45:00|3377.3|3373.8|3377.8|3373.8|3378.8|3374.8|3377.3|3373.8|0
1622119800000|2021-05-27 12:50:00|3378.3|3374.3|3379.3|3375.8|3379.8|3375.8|3377.8|3374.3|0
1622120100000|2021-05-27 12:55:00|3379.8|3376.3|3381.8|3378.3|3381.8|3378.3|3379.3|3375.8|0
1622120400000|2021-05-27 13:00:00|3382.3|3377.8|3381.3|3377.3|3383.8|3380.3|3381.3|3377.3|0
1622120700000|2021-05-27 13:05:00|3380.8|3377.8|3382.3|3378.8|3382.8|3379.3|3379.8|3375.8|0
1622121000000|2021-05-27 13:10:00|3382.8|3379.3|3381.8|3378.3|3383.8|3380.3|3381.8|3377.8|0
1622121300000|2021-05-27 13:15:00|3382.3|3378.8|3381.8|3377.8|3383.3|3379.3|3381.8|3377.8|0
1622121600000|2021-05-27 13:20:00|3381.3|3377.3|3379.8|3376.3|3381.3|3377.8|3379.3|3376.3|0
1622121900000|2021-05-27 13:25:00|3379.3|3375.8|3381.3|3377.3|3382.8|3378.8|3379.3|3375.8|0
1622122200000|2021-05-27 13:30:00|3380.8|3376.8|3377.8|3373.8|3381.3|3377.8|3376.8|3372.8|0
1622122500000|2021-05-27 13:35:00|3377.3|3373.3|3377.3|3373.3|3378.3|3374.8|3375.8|3372.3|0
1622122800000|2021-05-27 13:40:00|3377.8|3373.8|3380.8|3377.8|3381.3|3377.8|3376.3|3372.3|0
1622123100000|2021-05-27 13:45:00|3381.3|3377.3|3374.8|3371.3|3381.3|3377.3|3374.8|3371.3|0
1622123400000|2021-05-27 13:50:00|3375.3|3370.8|3373.3|3369.8|3375.8|3372.3|3373.3|3369.8|0
1622123700000|2021-05-27 13:55:00|3372.8|3369.3|3376.8|3367.3|3377.3|3370.8|3372.8|3366.8|0
1622124000000|2021-05-27 14:00:00|3377.3|3367.8|3377.8|3372.3|3377.8|3373.3|3377.3|3367.3|0
1622124300000|2021-05-27 14:05:00|3376.3|3371.8|3373.3|3369.8|3376.3|3372.3|3372.3|3368.8|4
1622124600000|2021-05-27 14:10:00|3373.8|3370.3|3377.8|3374.3|3378.8|3374.8|3373.8|3369.8|0
1622124900000|2021-05-27 14:15:00|3377.3|3373.8|3376.3|3372.8|3378.3|3374.8|3376.3|3372.8|0
1622125200000|2021-05-27 14:20:00|3376.8|3372.3|3375.8|3372.3|3376.8|3372.8|3375.8|3371.8|0
1622125500000|2021-05-27 14:25:00|3376.3|3372.8|3377.3|3373.3|3377.3|3373.3|3375.3|3371.8|0
1622125800000|2021-05-27 14:30:00|3376.8|3373.8|3381.8|3378.3|3381.8|3378.3|3376.8|3373.3|0
1622126100000|2021-05-27 14:35:00|3382.3|3377.8|3384.3|3380.3|3384.3|3380.8|3381.8|3377.8|0
1622126400000|2021-05-27 14:40:00|3384.8|3379.8|3383.3|3380.3|3384.8|3380.8|3382.8|3379.3|0
1622126700000|2021-05-27 14:45:00|3383.8|3380.8|3384.8|3381.3|3385.8|3381.8|3383.3|3379.8|0
1622127000000|2021-05-27 14:50:00|3385.3|3380.8|3383.8|3379.8|3385.3|3380.8|3381.8|3377.8|0
1622127300000|2021-05-27 14:55:00|3383.3|3380.3|3381.8|3378.3|3383.3|3380.3|3380.8|3377.8|4
1622127600000|2021-05-27 15:00:00|3382.3|3378.8|3383.8|3380.3|3383.8|3380.3|3382.3|3378.3|0
1622127900000|2021-05-27 15:05:00|3384.3|3380.8|3386.3|3382.8|3386.8|3383.3|3383.8|3380.3|0
1622128200000|2021-05-27 15:10:00|3385.8|3382.3|3385.8|3382.3|3387.8|3383.8|3385.8|3382.3|0
1622128500000|2021-05-27 15:15:00|3386.3|3382.8|3384.8|3381.3|3386.3|3382.8|3383.8|3379.8|0
1622128800000|2021-05-27 15:20:00|3385.3|3380.8|3384.3|3380.8|3385.3|3381.3|3383.3|3379.8|0
1622129100000|2021-05-27 15:25:00|3384.8|3381.3|3382.8|3365.8|3385.3|3381.3|3380.3|3358.8|0
1622129400000|2021-05-27 15:30:00|3382.3|3365.3|3381.3|3369.3|3388.8|3378.3|3379.3|3364.8|1
1622129700000|2021-05-27 15:35:00|3380.3|3370.3|3393.3|3366.3|3397.8|3372.3|3380.3|3360.3|0
1622130000000|2021-05-27 15:40:00|3396.8|3353.3|3393.3|3366.3|3398.3|3367.3|3393.3|3353.3|0
1622130300000|2021-05-27 15:45:00|3392.8|3366.8|3395.3|3366.8|3397.3|3367.3|3392.8|3364.8|0
1622130600000|2021-05-27 15:50:00|3394.8|3364.8|3394.8|3367.8|3395.8|3368.3|3393.3|3364.8|0
1622130900000|2021-05-27 15:55:00|3395.8|3365.8|3395.8|3366.8|3396.8|3367.8|3393.3|3364.8|1
1622131200000|2021-05-27 16:00:00|3394.8|3367.3|3394.8|3367.3|3397.8|3368.8|3394.3|3367.3|0
1622131500000|2021-05-27 16:05:00|3397.8|3367.8|3398.3|3366.8|3398.3|3369.3|3394.8|3363.3|0
1622132700000|2021-05-27 16:25:00||3364.8||3367.3||3367.3||3364.8|0
1622133000000|2021-05-27 16:30:00||3364.8||3366.8||3367.8||3364.8|0
1622133300000|2021-05-27 16:35:00||3364.8||3365.8||3365.8||3363.3|0
1622134200000|2021-05-27 16:50:00||3363.3||3364.8||3364.8||3363.3|0
1622134500000|2021-05-27 16:55:00||3361.8||3365.3||3365.3||3361.8|0
1622134800000|2021-05-27 17:00:00||3363.3||3364.3||3364.3||3363.3|0
1622135100000|2021-05-27 17:05:00||3361.8||3362.3||3362.3||3361.8|0
1622136000000|2021-05-27 17:20:00||3362.8||3364.3||3364.3||3360.3|0
1622136300000|2021-05-27 17:25:00|3397.3||3396.8||3397.3||3396.8||0
1622136600000|2021-05-27 17:30:00||3361.8||3363.8||3364.8||3361.8|0
1622136900000|2021-05-27 17:35:00||3361.8||3361.3||3361.8||3358.8|0
1622137200000|2021-05-27 17:40:00||3358.8||3362.3||3362.3||3358.8|0
1622137800000|2021-05-27 17:50:00||3360.3||3362.8||3362.8||3360.3|0
1622138100000|2021-05-27 17:55:00||3360.3||3363.8||3363.8||3360.3|0
1622138400000|2021-05-27 18:00:00||3361.8||3363.8||3365.3||3361.8|0
1622138700000|2021-05-27 18:05:00||3361.8||3362.3||3362.3||3361.8|0
1622139000000|2021-05-27 18:10:00||3360.3||3362.8||3362.8||3360.3|0
1622139300000|2021-05-27 18:15:00||3360.3||3360.8||3360.8||3360.3|0
1622139600000|2021-05-27 18:20:00|3394.8|3361.8|3396.8|3362.3|3396.8|3362.3|3394.8|3358.8|3
1622139900000|2021-05-27 18:25:00||3360.3||3362.8||3362.8||3360.3|0
1622140200000|2021-05-27 18:30:00||3360.3||3363.3||3363.3||3360.3|0
1622140500000|2021-05-27 18:35:00|3396.3|3360.3|3394.3|3355.8|3396.8|3363.8|3394.3|3353.3|0
1622140800000|2021-05-27 18:40:00|3396.8|3356.3|3396.8|3353.3|3396.8|3356.3|3396.8|3353.3|0
1622145000000|2021-05-27 19:50:00|3396.3||3396.8||3396.8||3395.8||0
1622145300000|2021-05-27 19:55:00|3397.3||3397.3||3397.3||3397.3||0
1622181600000|2021-05-28 06:00:00|3417.3|3369.8|3416.8|3353.3|3418.3|3369.8|3415.8|3353.3|0
1622181900000|2021-05-28 06:05:00|3416.3|3353.8|3415.8|3354.3|3416.3|3354.3|3374.8|3353.8|1
1622182500000|2021-05-28 06:15:00|3414.8|3353.8|3414.8|3353.8|3414.8|3353.8|3414.8|3353.8|0
1622183100000|2021-05-28 06:25:00|3414.3|3354.3|3413.8|3354.8|3414.3|3354.8|3413.8|3354.3|0
1622184000000|2021-05-28 06:40:00|3413.3|3354.3|3412.8|3354.3|3413.3|3354.3|3412.8|3354.3|0
1622184300000|2021-05-28 06:45:00|3412.3||3412.3||3412.3||3412.3||0
1622184600000|2021-05-28 06:50:00|3411.8|3354.8|3412.3|3354.3|3412.3|3354.8|3411.8|3354.3|0
1622184900000|2021-05-28 06:55:00|3411.8|3354.8|3401.3|3362.8|3412.3|3362.8|3401.3|3354.3|0
1622185200000|2021-05-28 07:00:00|3400.8|3363.3|3380.8|3376.8|3400.8|3376.8|3378.3|3363.3|5
1622185500000|2021-05-28 07:05:00|3380.3|3376.3|3386.3|3382.3|3389.3|3384.8|3380.3|3375.8|4
1622185800000|2021-05-28 07:10:00|3385.8|3381.8|3385.8|3381.8|3385.8|3381.8|3383.3|3379.3|6
1622186100000|2021-05-28 07:15:00|3385.3|3381.3|3383.8|3379.8|3385.3|3381.3|3382.3|3377.8|0
1622186400000|2021-05-28 07:20:00|3384.3|3380.3|3386.3|3382.3|3388.8|3384.8|3384.3|3380.3|0
1622186700000|2021-05-28 07:25:00|3385.8|3381.8|3384.3|3380.3|3385.8|3381.8|3383.3|3379.3|0
1622187000000|2021-05-28 07:30:00|3383.8|3379.8|3385.3|3381.3|3385.3|3381.3|3381.8|3377.8|0
1622187300000|2021-05-28 07:35:00|3384.8|3380.8|3390.8|3386.3|3390.8|3386.8|3384.8|3380.8|0
1622187600000|2021-05-28 07:40:00|3390.3|3386.8|3390.3|3386.3|3390.8|3386.8|3389.3|3385.3|0
1622187900000|2021-05-28 07:45:00|3389.8|3385.8|3386.3|3382.3|3389.8|3385.8|3385.8|3381.8|0
1622188200000|2021-05-28 07:50:00|3386.8|3382.8|3388.8|3384.8|3390.3|3385.8|3386.8|3382.8|0
1622188500000|2021-05-28 07:55:00|3389.3|3385.3|3392.8|3388.8|3392.8|3389.3|3389.3|3385.3|0
1622188800000|2021-05-28 08:00:00|3392.3|3388.3|3397.3|3393.3|3397.3|3393.8|3391.8|3388.3|0
1622189100000|2021-05-28 08:05:00|3396.3|3392.8|3396.8|3392.8|3397.8|3393.3|3395.3|3391.8|0
1622189400000|2021-05-28 08:10:00|3396.3|3392.3|3396.3|3392.3|3396.8|3393.3|3394.8|3390.3|0
1622189700000|2021-05-28 08:15:00|3396.8|3392.8|3397.3|3393.8|3398.3|3394.3|3396.3|3392.8|0
1622190000000|2021-05-28 08:20:00|3396.8|3393.3|3396.3|3392.8|3397.3|3393.8|3396.3|3392.8|0
1622190300000|2021-05-28 08:25:00|3396.8|3393.3|3397.8|3394.3|3398.3|3394.8|3396.8|3393.3|2
1622190600000|2021-05-28 08:30:00|3398.3|3394.8|3397.8|3393.8|3399.3|3395.3|3397.3|3393.8|0
1622190900000|2021-05-28 08:35:00|3398.3|3394.3|3397.8|3394.3|3399.8|3395.8|3397.8|3394.3|0
1622191200000|2021-05-28 08:40:00|3398.3|3393.8|3398.8|3395.3|3398.8|3395.3|3397.8|3393.8|0
1622191500000|2021-05-28 08:45:00|3399.3|3395.8|3398.3|3394.8|3399.8|3396.3|3398.3|3394.8|0
1622191800000|2021-05-28 08:50:00|3398.8|3395.3|3399.3|3395.8|3399.3|3396.3|3397.8|3393.8|0
1622192100000|2021-05-28 08:55:00|3399.8|3395.3|3398.8|3395.8|3400.3|3396.8|3398.8|3394.8|0
1622192400000|2021-05-28 09:00:00|3399.3|3395.3|3397.8|3394.8|3399.3|3395.3|3397.8|3394.8|0
1622192700000|2021-05-28 09:05:00|3398.3|3394.3|3397.3|3393.8|3398.3|3394.8|3395.8|3392.8|0
1622193000000|2021-05-28 09:10:00|3397.8|3394.3|3396.8|3393.3|3398.8|3395.3|3396.3|3392.8|2
1622193300000|2021-05-28 09:15:00|3397.3|3393.8|3398.3|3394.8|3398.3|3394.8|3396.8|3393.3|0
1622193600000|2021-05-28 09:20:00|3398.8|3395.3|3400.3|3396.3|3401.8|3397.8|3398.8|3394.8|0
1622193900000|2021-05-28 09:25:00|3399.8|3395.8|3400.3|3396.3|3401.3|3397.8|3399.3|3395.8|0
1622194200000|2021-05-28 09:30:00|3400.8|3396.8|3399.3|3395.3|3400.8|3397.3|3398.8|3395.3|0
1622194500000|2021-05-28 09:35:00|3399.8|3394.8|3400.8|3396.8|3400.8|3397.3|3399.8|3394.8|0
1622194800000|2021-05-28 09:40:00|3401.3|3397.3|3400.3|3396.8|3401.8|3397.8|3400.3|3396.8|0
1622195100000|2021-05-28 09:45:00|3400.8|3397.3|3400.3|3396.8|3401.3|3397.3|3399.8|3396.3|0
1622195400000|2021-05-28 09:50:00|3399.3|3396.3|3399.8|3396.3|3400.3|3396.3|3397.8|3394.3|0
1622195700000|2021-05-28 09:55:00|3398.8|3395.8|3398.3|3394.8|3399.8|3395.8|3398.3|3394.3|0
1622196000000|2021-05-28 10:00:00|3397.8|3394.3|3394.8|3391.3|3397.8|3394.3|3394.8|3391.3|0
1622196300000|2021-05-28 10:05:00|3394.3|3391.8|3390.8|3386.8|3394.3|3391.8|3390.8|3386.8|10
1622196600000|2021-05-28 10:10:00|3390.3|3386.3|3394.3|3390.3|3394.8|3390.8|3389.8|3386.3|0
1622196900000|2021-05-28 10:15:00|3394.8|3390.8|3396.3|3392.8|3396.3|3392.8|3394.3|3390.3|0
1622197200000|2021-05-28 10:20:00|3396.8|3393.3|3399.3|3395.3|3399.3|3395.3|3396.8|3393.3|0
1622197500000|2021-05-28 10:25:00|3399.8|3395.8|3398.8|3395.3|3399.8|3395.8|3398.8|3395.3|2
1622197800000|2021-05-28 10:30:00|3399.3|3395.8|3399.3|3395.3|3399.3|3395.8|3398.3|3394.8|0
1622198100000|2021-05-28 10:35:00|3399.8|3395.8|3400.3|3396.3|3400.3|3396.3|3399.8|3395.8|0
1622198400000|2021-05-28 10:40:00|3399.8|3395.8|3401.3|3396.8|3401.3|3397.3|3399.8|3395.8|0
1622198700000|2021-05-28 10:45:00|3400.8|3396.3|3400.3|3396.3|3400.8|3396.8|3399.8|3396.3|0
1622199000000|2021-05-28 10:50:00|3400.8|3396.8|3401.8|3398.3|3402.3|3398.3|3400.8|3396.8|0
1622199300000|2021-05-28 10:55:00|3402.3|3398.8|3402.3|3398.8|3403.3|3399.3|3401.8|3398.3|0
1622199600000|2021-05-28 11:00:00|3406.3|3398.3|3406.8|3401.3|3410.8|3401.3|3405.3|3381.3|0
1622199900000|2021-05-28 11:05:00||3400.8||3401.8||3401.8||3400.8|0
1622200200000|2021-05-28 11:10:00||3401.3||3399.3||3401.3||3399.3|0
1622200500000|2021-05-28 11:15:00||3399.8||3400.3||3400.3||3399.3|0
1622200800000|2021-05-28 11:20:00||3399.8||3401.3||3401.3||3399.8|0
1622201100000|2021-05-28 11:25:00||3400.8||3401.3||3401.3||3400.8|0
1622201400000|2021-05-28 11:30:00||3400.8||3401.8||3402.3||3400.8|0
1622201700000|2021-05-28 11:35:00||3401.3||3402.3||3402.8||3401.3|0
1622202000000|2021-05-28 11:40:00|3407.3|3402.8|3406.8|3403.3|3407.8|3404.3|3406.8|3402.8|0
1622202300000|2021-05-28 11:45:00|3407.3|3403.8|3405.8|3401.8|3407.3|3403.8|3405.8|3401.8|0
1622202600000|2021-05-28 11:50:00|3405.3|3401.3|3403.3|3399.8|3405.8|3401.3|3402.8|3399.3|0
1622202900000|2021-05-28 11:55:00|3403.8|3400.3|3404.3|3400.8|3405.3|3401.3|3403.8|3400.3|0
1622203200000|2021-05-28 12:00:00|3404.8|3401.3|3405.8|3402.3|3405.8|3402.3|3404.3|3401.3|0
1622203500000|2021-05-28 12:05:00|3406.3|3401.8|3405.8|3401.8|3406.3|3402.3|3405.8|3401.3|0
1622203800000|2021-05-28 12:10:00|3406.3|3402.3|3405.3|3401.8|3406.8|3402.8|3405.3|3401.8|0
1622204100000|2021-05-28 12:15:00|3405.8|3402.3|3406.8|3403.3|3406.8|3403.3|3405.3|3402.3|0
1622204400000|2021-05-28 12:20:00|3407.3|3402.8|3406.3|3402.8|3407.3|3403.3|3405.8|3402.3|0
1622204700000|2021-05-28 12:25:00|3406.8|3402.3|3410.8|3401.3|3411.3|3404.3|3406.8|3400.8|0
1622205000000|2021-05-28 12:30:00||3400.8||3404.8||3405.3||3400.8|0
1622205300000|2021-05-28 12:35:00||3404.3||3406.3||3406.3||3404.3|0
1622205600000|2021-05-28 12:40:00|3410.3|3405.8|3412.3|3408.8|3412.8|3408.8|3410.3|3405.8|0
1622205900000|2021-05-28 12:45:00|3411.8|3408.3|3410.3|3406.8|3411.8|3408.3|3409.3|3405.8|0
1622206200000|2021-05-28 12:50:00|3410.8|3407.3|3414.8|3410.8|3414.8|3410.8|3410.8|3407.3|0
1622206500000|2021-05-28 12:55:00|3414.3|3410.3|3415.3|3411.3|3415.8|3411.8|3413.8|3410.3|0
1622206800000|2021-05-28 13:00:00|3414.8|3410.8|3413.8|3410.3|3415.3|3411.3|3413.8|3410.3|0
1622207100000|2021-05-28 13:05:00|3414.3|3410.8|3415.8|3411.8|3415.8|3412.3|3413.8|3410.8|0
1622207400000|2021-05-28 13:10:00|3416.3|3412.3|3414.3|3410.3|3416.8|3412.8|3413.8|3410.3|0
1622207700000|2021-05-28 13:15:00|3414.8|3410.8|3415.8|3411.8|3415.8|3412.3|3414.3|3410.8|0
1622208000000|2021-05-28 13:20:00|3416.3|3411.3|3416.3|3412.3|3416.8|3413.3|3415.8|3411.3|5
1622208300000|2021-05-28 13:25:00|3416.8|3412.8|3416.8|3412.8|3417.3|3413.3|3415.8|3411.8|0
1622208600000|2021-05-28 13:30:00|3417.3|3412.3|3420.8|3417.3|3423.8|3419.3|3413.8|3409.8|3
1622208900000|2021-05-28 13:35:00|3421.3|3416.8|3423.8|3419.8|3425.3|3421.3|3420.3|3416.8|0
1622209200000|2021-05-28 13:40:00|3423.3|3420.3|3426.3|3418.8|3426.3|3420.3|3422.8|3418.8|0
1622209500000|2021-05-28 13:45:00|3425.8|3418.3|3424.8|3420.8|3426.8|3423.3|3424.8|3418.3|5
1622209800000|2021-05-28 13:50:00|3424.3|3421.3|3429.3|3425.8|3431.3|3427.8|3424.3|3420.3|1
1622210100000|2021-05-28 13:55:00|3429.8|3425.3|3432.8|3425.8|3433.3|3426.8|3428.3|3422.3|1
1622210400000|2021-05-28 14:00:00|3433.3|3426.3|3433.3|3428.3|3433.3|3428.3|3433.3|3422.3|0
1622210700000|2021-05-28 14:05:00|3433.8|3427.8|3432.8|3428.8|3434.3|3430.3|3432.8|3427.3|0
1622211000000|2021-05-28 14:10:00|3432.3|3429.3|3433.8|3429.8|3433.8|3429.8|3431.3|3427.3|0
1622211300000|2021-05-28 14:15:00|3433.3|3429.3|3433.3|3429.3|3433.8|3430.3|3432.3|3428.3|0
1622211600000|2021-05-28 14:20:00|3432.8|3428.8|3431.3|3427.8|3433.8|3429.8|3431.3|3427.8|2
1622211900000|2021-05-28 14:25:00|3430.8|3427.3|3430.3|3426.3|3431.3|3427.3|3429.3|3425.8|0
1622212200000|2021-05-28 14:30:00|3430.8|3426.8|3430.8|3426.8|3432.3|3428.3|3430.3|3426.3|2
1622212500000|2021-05-28 14:35:00|3430.3|3426.3|3428.8|3425.3|3430.3|3426.3|3428.8|3424.8|8
1622212800000|2021-05-28 14:40:00|3429.3|3425.8|3429.8|3426.3|3430.3|3426.8|3428.8|3425.3|0
1622213100000|2021-05-28 14:45:00|3430.3|3427.3|3430.8|3426.8|3430.8|3427.3|3428.8|3424.8|2
1622213400000|2021-05-28 14:50:00|3430.3|3426.3|3428.3|3424.8|3430.8|3426.8|3427.8|3424.3|1
1622213700000|2021-05-28 14:55:00|3427.8|3424.3|3431.8|3423.8|3433.3|3424.3|3426.8|3422.8|0
1622214000000|2021-05-28 15:00:00|3431.3|3423.3|3424.8|3421.3|3434.8|3423.3|3424.8|3414.3|1
1622214300000|2021-05-28 15:05:00|3425.3|3420.8|3424.3|3420.3|3425.3|3420.8|3423.8|3419.8|0
1622214600000|2021-05-28 15:10:00|3424.8|3420.8|3424.8|3420.3|3425.3|3420.8|3424.3|3420.3|0
1622214900000|2021-05-28 15:15:00|3424.3|3419.8|3423.8|3420.3|3424.3|3420.3|3423.3|3419.3|0
1622215200000|2021-05-28 15:20:00|3424.3|3420.8|3424.8|3421.3|3425.3|3421.3|3423.8|3420.8|4
1622215500000|2021-05-28 15:25:00|3424.3|3420.8|3432.3|3407.3|3435.8|3421.3|3422.3|3396.8|3
1622215800000|2021-05-28 15:30:00|3431.3|3408.3|3435.8|3412.8|3435.8|3413.3|3430.8|3407.8|0
1622216100000|2021-05-28 15:35:00|3435.3|3412.3|3435.8|3422.3|3435.8|3422.3|3432.8|3409.8|0
1622216400000|2021-05-28 15:40:00||3409.3||3409.8||3409.8||3409.3|0
1622217000000|2021-05-28 15:50:00||3364.3||3407.8||3407.8||3364.3|0
1622217900000|2021-05-28 16:05:00||3364.3||3408.8||3408.8||3364.3|0
1622218800000|2021-05-28 16:20:00||3400.8||3401.8||3401.8||3400.8|0
1622219100000|2021-05-28 16:25:00||3370.3||3402.8||3402.8||3370.3|0
1622219700000|2021-05-28 16:35:00||3403.3||3403.3||3403.3||3403.3|0
1622220300000|2021-05-28 16:45:00||3395.8||3389.8||3396.3||3367.8|0
1622220600000|2021-05-28 16:50:00||3382.3||3390.3||3390.3||3382.3|0
1622221500000|2021-05-28 17:05:00||3382.8||3390.8||3390.8||3382.8|0
1622221800000|2021-05-28 17:10:00||3383.3||3391.3||3391.3||3383.3|0
1622222100000|2021-05-28 17:15:00||3365.3||3392.3||3392.3||3365.3|0
1622222400000|2021-05-28 17:20:00||3384.8||3392.8||3392.8||3384.8|0
1622223000000|2021-05-28 17:30:00||3385.3||3393.8||3393.8||3385.3|0
1622224500000|2021-05-28 17:55:00||3366.8||3394.3||3394.3||3366.8|0
1622226600000|2021-05-28 18:30:00||3366.8||3394.8||3394.8||3366.8|0
1622227200000|2021-05-28 18:40:00||3366.8||3395.3||3395.3||3366.8|0
1622227500000|2021-05-28 18:45:00|3435.3||3435.3||3435.3||3435.3||0
1622229000000|2021-05-28 19:10:00||3387.8||3395.8||3395.8||3387.8|0
1622229600000|2021-05-28 19:20:00||3366.8||3396.8||3396.8||3366.8|0
1622230200000|2021-05-28 19:30:00||3389.3||3397.8||3397.8||3365.3|0
1622230500000|2021-05-28 19:35:00||3390.3||3398.8||3398.8||3390.3|0
1622231100000|2021-05-28 19:45:00||3365.3||3399.3||3399.3||3365.3|0
1622231400000|2021-05-28 19:50:00|3434.8|3396.3|3435.3|3399.8|3435.3|3399.8|3434.8|3396.3|1
1622231700000|2021-05-28 19:55:00||3397.8||3401.8||3401.8||3397.8|0
1622440800000|2021-05-31 06:00:00|3437.8|3392.3|3435.3|3364.3|3441.3|3395.3|3435.3|3353.3|0
1622441100000|2021-05-31 06:05:00||3363.3||3363.3||3363.3||3363.3|0
1622441400000|2021-05-31 06:10:00|3434.8|3362.8|3434.8|3364.3|3434.8|3364.3|3434.8|3362.8|0
1622441700000|2021-05-31 06:15:00|3435.3||3435.3||3435.3||3435.3||0
1622443500000|2021-05-31 06:45:00|3434.8||3434.8||3434.8||3434.8||0
1622443800000|2021-05-31 06:50:00|3435.3|3372.3|3435.3|3372.3|3435.3|3372.3|3435.3|3372.3|0
1622444100000|2021-05-31 06:55:00||3372.8||3398.3||3398.8||3372.8|0
1622444400000|2021-05-31 07:00:00|3434.8|3399.3|3434.8|3392.8|3435.3|3400.8|3429.8|3392.3|0
1622444700000|2021-05-31 07:05:00|3435.3|3392.3|3433.3|3407.8|3435.8|3419.8|3423.3|3392.3|9
1622445000000|2021-05-31 07:10:00|3432.3|3408.3|3425.8|3421.3|3435.8|3421.3|3425.8|3398.8|0
1622445300000|2021-05-31 07:15:00|3425.3|3421.8|3428.3|3424.3|3428.8|3425.3|3425.3|3421.3|1
1622445600000|2021-05-31 07:20:00|3428.8|3424.8|3429.3|3425.3|3429.3|3425.3|3428.3|3423.8|0
1622445900000|2021-05-31 07:25:00|3429.8|3425.8|3431.3|3427.3|3431.3|3427.3|3427.3|3422.8|0
1622446200000|2021-05-31 07:30:00|3430.8|3426.8|3431.3|3427.3|3431.3|3427.3|3428.8|3424.8|0
1622446500000|2021-05-31 07:35:00|3431.8|3427.8|3429.3|3424.8|3432.8|3428.8|3429.3|3424.8|2
1622446800000|2021-05-31 07:40:00|3428.8|3424.3|3428.3|3424.3|3429.3|3425.3|3428.3|3423.8|0
1622447100000|2021-05-31 07:45:00|3427.8|3423.8|3428.8|3424.8|3428.8|3424.8|3426.8|3422.8|0
1622447400000|2021-05-31 07:50:00|3429.3|3424.3|3427.8|3423.8|3429.3|3424.3|3426.8|3422.8|0
1622447700000|2021-05-31 07:55:00|3427.3|3423.3|3423.3|3418.8|3427.3|3423.3|3423.3|3418.8|0
1622448000000|2021-05-31 08:00:00|3422.8|3418.3|3422.3|3418.3|3422.8|3418.8|3421.3|3417.3|0
1622448300000|2021-05-31 08:05:00|3422.8|3418.8|3422.8|3418.8|3423.3|3419.3|3422.3|3418.3|0
1622448600000|2021-05-31 08:10:00|3422.3|3419.3|3426.8|3422.8|3426.8|3422.8|3421.8|3418.3|2
1622448900000|2021-05-31 08:15:00|3427.3|3423.3|3428.8|3424.8|3428.8|3424.8|3427.3|3423.3|0
1622449200000|2021-05-31 08:20:00|3428.3|3425.3|3429.8|3425.8|3429.8|3426.3|3428.3|3425.3|0
1622449500000|2021-05-31 08:25:00|3429.3|3425.3|3430.8|3426.8|3431.3|3427.3|3429.3|3425.3|0
1622449800000|2021-05-31 08:30:00|3431.3|3427.3|3432.8|3428.8|3432.8|3428.8|3431.3|3427.3|0
1622450100000|2021-05-31 08:35:00|3432.3|3428.3|3432.3|3428.3|3432.3|3428.3|3431.3|3427.3|0
1622450400000|2021-05-31 08:40:00|3432.8|3428.8|3433.3|3429.3|3433.8|3429.8|3432.3|3428.8|0
1622450700000|2021-05-31 08:45:00|3432.8|3429.8|3431.8|3427.8|3432.8|3429.8|3431.3|3427.8|0
1622451000000|2021-05-31 08:50:00|3432.3|3428.3|3432.3|3428.3|3432.3|3428.3|3431.8|3427.8|0
1622451300000|2021-05-31 08:55:00|3431.8|3428.8|3431.8|3428.3|3433.3|3428.8|3431.8|3427.3|0
1622451600000|2021-05-31 09:00:00|3432.3|3427.8|3431.3|3427.8|3432.3|3428.3|3431.3|3427.3|0
1622451900000|2021-05-31 09:05:00|3431.8|3427.3|3433.8|3429.8|3434.3|3430.3|3431.3|3427.3|0
1622452200000|2021-05-31 09:10:00|3433.3|3429.3|3433.3|3429.8|3433.8|3429.8|3433.3|3429.3|0
1622452500000|2021-05-31 09:15:00|3433.8|3429.3|3434.3|3430.8|3434.8|3430.8|3433.8|3429.3|0
1622452800000|2021-05-31 09:20:00|3434.8|3430.3|3434.8|3430.8|3434.8|3430.8|3433.8|3429.8|0
1622453100000|2021-05-31 09:25:00|3435.3|3431.3|3434.8|3430.8|3435.8|3431.8|3434.8|3430.8|0
1622453400000|2021-05-31 09:30:00|3434.3|3430.3|3433.3|3429.3|3434.3|3430.3|3433.3|3429.3|0
1622453700000|2021-05-31 09:35:00|3432.8|3429.8|3432.3|3428.3|3432.8|3429.8|3432.3|3428.3|0
1622454000000|2021-05-31 09:40:00|3432.8|3427.8|3432.3|3428.8|3433.8|3429.8|3432.3|3427.8|0
1622454300000|2021-05-31 09:45:00|3432.8|3428.3|3432.3|3428.3|3432.8|3428.8|3432.3|3428.3|0
1622454600000|2021-05-31 09:50:00|3432.8|3428.8|3428.8|3425.3|3432.8|3428.8|3428.8|3425.3|0
1622454900000|2021-05-31 09:55:00|3429.3|3425.8|3430.3|3426.3|3430.3|3426.8|3427.8|3423.8|0
1622455200000|2021-05-31 10:00:00|3430.8|3426.8|3429.3|3425.8|3431.3|3427.8|3429.3|3425.3|0
1622455500000|2021-05-31 10:05:00|3429.8|3425.3|3430.8|3427.3|3430.8|3427.3|3429.3|3425.3|0
1622455800000|2021-05-31 10:10:00|3430.3|3426.8|3430.3|3426.8|3430.8|3427.3|3430.3|3426.3|0
1622456100000|2021-05-31 10:15:00|3430.8|3426.3|3429.8|3425.8|3431.3|3427.3|3429.8|3425.8|0
1622456400000|2021-05-31 10:20:00|3429.3|3425.3|3429.8|3426.8|3429.8|3426.8|3429.3|3425.3|0
1622456700000|2021-05-31 10:25:00|3429.3|3425.3|3428.3|3424.8|3429.8|3425.8|3428.3|3424.3|3
1622457000000|2021-05-31 10:30:00|3427.8|3424.3|3426.8|3422.8|3427.8|3424.8|3426.8|3422.8|0
1622457300000|2021-05-31 10:35:00|3426.3|3422.3|3427.3|3423.3|3427.3|3423.3|3426.3|3422.3|0
1622457600000|2021-05-31 10:40:00|3427.8|3423.8|3428.8|3424.8|3428.8|3424.8|3427.8|3423.8|0
1622457900000|2021-05-31 10:45:00|3428.3|3424.3|3427.8|3424.3|3428.8|3424.8|3427.8|3423.8|0
1622458200000|2021-05-31 10:50:00|3428.3|3423.8|3427.8|3423.8|3428.3|3424.8|3427.8|3423.8|0
1622458500000|2021-05-31 10:55:00|3427.3|3423.3|3426.8|3422.8|3427.3|3423.3|3426.8|3422.8|0
1622458800000|2021-05-31 11:00:00|3435.3|3422.3|3430.8|3422.8|3435.3|3423.3|3430.8|3410.3|0
1622459100000|2021-05-31 11:05:00||3422.3||3423.3||3423.3||3422.3|0
1622459400000|2021-05-31 11:10:00||3422.8||3422.8||3422.8||3422.8|0
1622459700000|2021-05-31 11:15:00||3423.3||3422.3||3423.3||3422.3|0
1622460000000|2021-05-31 11:20:00||3422.8||3423.8||3423.8||3422.8|0
1622460300000|2021-05-31 11:25:00||3424.3||3424.3||3424.3||3423.8|0
1622460600000|2021-05-31 11:30:00||3423.8||3422.8||3424.3||3422.8|0
1622460900000|2021-05-31 11:35:00||3422.3||3424.8||3424.8||3422.3|0
1622461200000|2021-05-31 11:40:00||3424.3||3424.3||3424.8||3423.8|0
1622461500000|2021-05-31 11:45:00||3423.8||3422.3||3424.3||3422.3|0
1622461800000|2021-05-31 11:50:00|3430.3|3422.8|3426.3|3422.3|3430.3|3423.3|3426.3|3422.3|0
1622462100000|2021-05-31 11:55:00|3425.8|3421.8|3425.8|3422.3|3426.3|3422.3|3425.3|3421.3|0
1622462400000|2021-05-31 12:00:00|3426.3|3421.8|3426.3|3422.3|3426.8|3422.8|3426.3|3421.8|0
1622462700000|2021-05-31 12:05:00|3426.8|3422.8|3426.8|3422.8|3427.3|3423.3|3426.3|3422.3|0
1622463000000|2021-05-31 12:10:00|3427.3|3423.3|3428.3|3424.3|3428.3|3424.8|3427.3|3422.8|0
1622463300000|2021-05-31 12:15:00|3428.8|3424.8|3428.3|3424.8|3429.3|3425.3|3428.3|3424.3|0
1622463600000|2021-05-31 12:20:00|3428.8|3424.3|3429.3|3425.3|3429.3|3425.3|3428.8|3424.3|0
1622463900000|2021-05-31 12:25:00|3429.8|3425.8|3429.8|3425.8|3429.8|3425.8|3429.3|3425.8|0
1622464200000|2021-05-31 12:30:00|3429.3|3426.3|3429.8|3425.8|3430.3|3426.3|3429.3|3425.8|0
1622464500000|2021-05-31 12:35:00|3430.3|3426.3|3428.8|3424.8|3430.3|3426.3|3428.8|3424.8|0
1622464800000|2021-05-31 12:40:00|3429.3|3425.3|3429.3|3425.8|3429.8|3426.3|3429.3|3425.3|0
1622465100000|2021-05-31 12:45:00|3429.8|3425.3|3428.8|3425.3|3429.8|3425.8|3428.8|3425.3|0
1622465400000|2021-05-31 12:50:00|3429.3|3424.8|3428.3|3424.8|3429.3|3425.3|3428.3|3424.8|0
1622465700000|2021-05-31 12:55:00|3428.8|3424.3|3427.3|3423.8|3428.8|3424.3|3427.3|3423.3|0
1622466000000|2021-05-31 13:00:00|3426.8|3423.3|3427.3|3423.3|3427.3|3423.8|3426.8|3422.8|0
1622466300000|2021-05-31 13:05:00|3426.8|3423.8|3426.8|3423.3|3426.8|3423.8|3426.8|3423.3|0
1622466600000|2021-05-31 13:10:00|3426.3|3422.8|3425.8|3422.3|3426.3|3422.8|3425.8|3422.3|0
1622466900000|2021-05-31 13:15:00|3425.3|3421.8|3424.3|3420.8|3425.3|3421.8|3424.3|3420.3|0
1622467200000|2021-05-31 13:20:00|3424.8|3421.3|3424.8|3421.3|3425.3|3421.8|3424.8|3420.8|0
1622467500000|2021-05-31 13:25:00|3425.3|3420.8|3425.3|3421.3|3425.3|3421.3|3424.8|3420.8|0
1622467800000|2021-05-31 13:30:00|3425.8|3421.8|3426.3|3422.3|3426.3|3422.3|3425.8|3421.8|0
1622468100000|2021-05-31 13:35:00|3425.8|3421.8|3425.3|3421.8|3426.3|3422.3|3425.3|3421.3|0
1622468400000|2021-05-31 13:40:00|3425.8|3421.3|3425.3|3421.3|3425.8|3421.8|3425.3|3421.3|0
1622468700000|2021-05-31 13:45:00|3424.8|3420.8|3425.3|3421.3|3425.3|3421.3|3424.8|3420.8|0
1622469000000|2021-05-31 13:50:00|3425.8|3421.8|3425.8|3421.8|3426.8|3422.8|3425.8|3421.8|0
1622469300000|2021-05-31 13:55:00|3426.3|3422.3|3426.8|3422.8|3426.8|3422.8|3426.3|3422.3|0
1622469600000|2021-05-31 14:00:00|3426.3|3423.3|3425.8|3421.8|3426.3|3423.3|3425.8|3421.8|0
1622469900000|2021-05-31 14:05:00|3425.3|3421.3|3426.3|3422.3|3426.3|3422.3|3425.3|3421.3|0
1622470200000|2021-05-31 14:10:00|3425.8|3422.8|3425.8|3422.3|3425.8|3422.8|3425.8|3421.8|0
1622470500000|2021-05-31 14:15:00|3425.3|3421.8|3423.3|3419.8|3425.3|3422.3|3423.3|3419.8|0
1622470800000|2021-05-31 14:20:00|3422.8|3419.3|3422.8|3418.8|3423.3|3419.8|3422.3|3418.3|0
1622471100000|2021-05-31 14:25:00|3423.3|3419.3|3423.8|3419.8|3423.8|3419.8|3422.8|3418.8|0
1622471400000|2021-05-31 14:30:00|3423.3|3419.3|3422.8|3418.8|3423.3|3419.8|3421.3|3417.3|0
1622471700000|2021-05-31 14:35:00|3422.3|3418.3|3420.8|3416.8|3422.3|3418.3|3420.8|3416.8|0
1622472000000|2021-05-31 14:40:00|3420.3|3417.3|3421.8|3418.3|3421.8|3418.3|3420.3|3416.3|0
1622472300000|2021-05-31 14:45:00|3422.3|3418.8|3423.3|3419.3|3423.3|3419.3|3422.3|3418.8|0
1622472600000|2021-05-31 14:50:00|3422.8|3419.8|3422.3|3418.3|3422.8|3419.8|3422.3|3418.3|0
1622472900000|2021-05-31 14:55:00|3421.8|3417.8|3419.8|3415.8|3421.8|3418.3|3419.8|3415.8|0
1622473200000|2021-05-31 15:00:00|3419.3|3415.3|3419.3|3415.8|3419.8|3415.8|3418.8|3415.3|0
1622473500000|2021-05-31 15:05:00|3419.8|3416.3|3419.8|3415.8|3420.3|3416.8|3419.3|3415.8|3
1622473800000|2021-05-31 15:10:00|3420.3|3416.3|3417.8|3414.3|3420.3|3416.3|3417.8|3414.3|0
1622474100000|2021-05-31 15:15:00|3418.3|3414.8|3419.3|3415.3|3419.3|3415.3|3418.3|3414.8|0
1622474400000|2021-05-31 15:20:00|3419.8|3415.8|3420.3|3416.3|3420.3|3416.8|3419.8|3415.8|0
1622474700000|2021-05-31 15:25:00|3419.8|3415.8|3419.8|3408.3|3421.3|3416.3|3415.3|3403.3|0
1622475000000|2021-05-31 15:30:00|3418.8|3408.8|3420.8|3408.8|3422.8|3412.8|3418.8|3401.8|0
1622475300000|2021-05-31 15:35:00|3420.3|3408.3|3429.8|3403.3|3437.3|3409.3|3417.8|3401.8|0
1622475600000|2021-05-31 15:40:00|3437.8|3401.3|3437.8|3401.3|3437.8|3401.3|3437.8|3401.3|0
1622476500000|2021-05-31 15:55:00|3437.3||3437.8||3437.8||3436.8||0
1622479500000|2021-05-31 16:45:00||3391.3||3391.3||3391.3||3391.3|0
1622490300000|2021-05-31 19:45:00||3410.8||3391.3||3430.8||3391.3|3
1622490600000|2021-05-31 19:50:00|||||||||2
1622490900000|2021-05-31 19:55:00|3437.3|3390.8|3437.8|3390.8|3437.8|3390.8|3429.8|3390.8|0
1622527200000|2021-06-01 06:00:00|3456.3|3409.3|3437.8|3392.3|3456.3|3409.3|3437.8|3391.3|0
1622527500000|2021-06-01 06:05:00||3392.8||3394.3||3395.3||3392.8|0
1622527800000|2021-06-01 06:10:00||3394.8||3395.3||3396.3||3394.8|0
1622528100000|2021-06-01 06:15:00|3437.3|3395.8|3437.3|3396.3|3437.3|3396.3|3437.3|3395.8|0
1622528400000|2021-06-01 06:20:00||3396.8||3396.3||3397.3||3396.3|0
1622529000000|2021-06-01 06:30:00||3396.8||3397.8||3402.8||3396.8|0
1622529900000|2021-06-01 06:45:00||3396.3||3396.3||3396.3||3396.3|0
1622530200000|2021-06-01 06:50:00|3437.8||3437.8||3437.8||3437.8||0
1622530500000|2021-06-01 06:55:00||3396.8||3412.8||3419.8||3396.8|0
1622530800000|2021-06-01 07:00:00|3436.8|3411.3|3428.3|3424.3|3437.8|3429.8|3427.8|3411.3|6
1622531100000|2021-06-01 07:05:00|3428.8|3423.8|3423.3|3420.3|3428.8|3424.3|3423.3|3419.3|0
1622531400000|2021-06-01 07:10:00|3423.8|3420.8|3417.8|3413.8|3425.3|3421.3|3417.8|3413.3|0
1622531700000|2021-06-01 07:15:00|3418.3|3414.3|3421.8|3417.8|3422.3|3418.8|3417.8|3413.8|0
1622532000000|2021-06-01 07:20:00|3421.3|3417.3|3420.8|3416.3|3421.3|3417.8|3418.8|3414.8|0
1622532300000|2021-06-01 07:25:00|3420.3|3416.8|3421.8|3417.8|3423.3|3419.3|3420.3|3416.8|0
1622532600000|2021-06-01 07:30:00|3422.3|3418.3|3423.8|3420.3|3424.3|3420.8|3419.3|3415.3|0
1622532900000|2021-06-01 07:35:00|3424.3|3420.8|3422.8|3418.8|3425.3|3421.3|3422.3|3418.3|0
1622533200000|2021-06-01 07:40:00|3423.3|3418.3|3425.3|3421.8|3425.8|3421.8|3423.3|3418.3|0
1622533500000|2021-06-01 07:45:00|3425.8|3422.3|3429.3|3424.8|3429.3|3425.3|3425.8|3422.3|13
1622533800000|2021-06-01 07:50:00|3428.8|3424.3|3426.8|3422.3|3428.8|3424.3|3426.3|3422.3|0
1622534100000|2021-06-01 07:55:00|3426.3|3421.8|3429.8|3425.3|3429.8|3425.8|3425.8|3421.3|0
1622534400000|2021-06-01 08:00:00|3429.3|3425.8|3432.8|3429.3|3433.3|3429.3|3429.3|3425.8|0
1622534700000|2021-06-01 08:05:00|3433.3|3429.8|3434.8|3430.8|3436.3|3432.3|3433.3|3429.8|0
1622535000000|2021-06-01 08:10:00|3434.3|3430.3|3430.8|3427.3|3434.3|3430.3|3430.8|3426.8|0
1622535300000|2021-06-01 08:15:00|3431.3|3427.8|3434.3|3430.3|3434.8|3430.8|3431.3|3427.8|0
1622535600000|2021-06-01 08:20:00|3434.8|3430.8|3435.3|3431.3|3436.3|3432.8|3434.3|3430.3|0
1622535900000|2021-06-01 08:25:00|3434.8|3430.8|3433.3|3429.3|3434.8|3430.8|3432.3|3428.3|0
1622536200000|2021-06-01 08:30:00|3433.8|3429.8|3437.3|3433.8|3437.3|3433.8|3433.8|3429.8|1
1622536500000|2021-06-01 08:35:00|3437.8|3434.8|3437.8|3433.8|3438.8|3435.8|3437.8|3433.8|0
1622536800000|2021-06-01 08:40:00|3438.3|3434.3|3437.3|3433.3|3438.8|3434.8|3437.3|3432.8|0
1622537100000|2021-06-01 08:45:00|3437.8|3433.8|3437.8|3433.8|3438.3|3434.8|3437.3|3433.3|0
1622537400000|2021-06-01 08:50:00|3438.3|3434.3|3441.3|3437.8|3441.8|3437.8|3437.8|3433.8|6
1622537700000|2021-06-01 08:55:00|3441.8|3437.3|3442.8|3439.3|3444.3|3440.3|3441.3|3437.3|0
1622538000000|2021-06-01 09:00:00|3443.3|3439.8|3441.8|3437.8|3443.8|3439.8|3440.8|3437.3|0
1622538300000|2021-06-01 09:05:00|3441.3|3437.3|3443.8|3440.3|3444.3|3440.3|3440.8|3437.3|0
1622538600000|2021-06-01 09:10:00|3444.3|3439.8|3443.8|3440.3|3444.3|3440.3|3442.8|3438.8|0
1622538900000|2021-06-01 09:15:00|3444.3|3440.8|3446.3|3442.3|3446.8|3442.8|3444.3|3440.8|0
1622539200000|2021-06-01 09:20:00|3446.8|3442.8|3445.8|3441.8|3448.3|3444.3|3445.8|3441.8|0
1622539500000|2021-06-01 09:25:00|3446.3|3442.3|3446.3|3442.3|3446.8|3443.3|3445.3|3441.8|0
1622539800000|2021-06-01 09:30:00|3445.8|3441.8|3446.3|3442.3|3447.3|3443.3|3445.8|3441.8|0
1622540100000|2021-06-01 09:35:00|3446.8|3442.8|3445.3|3441.3|3447.3|3443.3|3444.3|3440.3|0
1622540400000|2021-06-01 09:40:00|3444.8|3441.8|3446.8|3442.8|3446.8|3442.8|3444.8|3441.8|0
1622540700000|2021-06-01 09:45:00|3447.3|3443.3|3444.8|3440.8|3447.3|3443.3|3444.8|3440.8|0
1622541000000|2021-06-01 09:50:00|3444.3|3441.3|3446.8|3442.8|3446.8|3442.8|3444.3|3440.3|0
1622541300000|2021-06-01 09:55:00|3446.3|3442.3|3443.8|3440.3|3446.8|3442.8|3443.8|3440.3|0
1622541600000|2021-06-01 10:00:00|3444.3|3440.8|3443.8|3439.8|3445.3|3441.3|3443.8|3439.8|0
1622541900000|2021-06-01 10:05:00|3443.3|3439.3|3443.3|3438.8|3443.8|3439.8|3442.3|3438.3|0
1622542200000|2021-06-01 10:10:00|3442.8|3439.3|3443.3|3439.3|3444.3|3440.3|3442.8|3439.3|0
1622542500000|2021-06-01 10:15:00|3443.8|3439.8|3444.3|3440.3|3444.3|3440.3|3443.3|3439.3|0
1622542800000|2021-06-01 10:20:00|3444.8|3440.8|3444.3|3440.3|3444.8|3440.8|3443.8|3439.8|0
1622543100000|2021-06-01 10:25:00|3444.8|3440.8|3444.8|3441.3|3444.8|3441.3|3444.8|3440.3|0
1622543400000|2021-06-01 10:30:00|3444.3|3440.8|3444.3|3440.3|3444.3|3441.3|3443.8|3440.3|4
1622543700000|2021-06-01 10:35:00|3444.8|3440.8|3444.3|3440.3|3445.3|3441.3|3444.3|3440.3|1
1622544000000|2021-06-01 10:40:00|3444.8|3440.8|3445.3|3441.3|3445.3|3441.8|3444.3|3440.3|0
1622544300000|2021-06-01 10:45:00|3444.8|3440.8|3444.8|3440.8|3444.8|3441.3|3444.3|3440.3|0
1622544600000|2021-06-01 10:50:00|3445.3|3441.3|3446.8|3442.8|3447.3|3443.8|3445.3|3441.3|0
1622544900000|2021-06-01 10:55:00|3446.3|3442.3|3446.8|3442.8|3447.3|3443.8|3446.3|3442.3|0
1622545200000|2021-06-01 11:00:00|3450.8|3426.8|3448.3|3444.8|3451.3|3444.8|3445.8|3426.8|0
1622545500000|2021-06-01 11:05:00|3447.8|3444.3|3448.3|3444.8|3448.3|3444.8|3447.3|3443.8|0
1622545800000|2021-06-01 11:10:00|3448.8|3444.3|3449.3|3445.8|3449.8|3445.8|3448.3|3444.3|0
1622546100000|2021-06-01 11:15:00|3449.8|3446.3|3450.3|3446.8|3450.8|3446.8|3449.3|3445.3|2
1622546400000|2021-06-01 11:20:00|3450.8|3446.3|3448.8|3444.8|3450.8|3446.3|3448.8|3444.8|0
1622546700000|2021-06-01 11:25:00|3448.3|3444.3|3447.3|3443.8|3449.3|3445.3|3446.8|3442.8|0
1622547000000|2021-06-01 11:30:00|3447.8|3443.3|3446.8|3443.3|3447.8|3443.8|3446.8|3442.8|0
1622547300000|2021-06-01 11:35:00|3447.3|3442.8|3447.3|3443.8|3447.3|3443.8|3446.8|3442.8|0
1622547600000|2021-06-01 11:40:00|3447.8|3444.8|3449.3|3445.3|3449.8|3446.3|3447.8|3444.8|0
1622547900000|2021-06-01 11:45:00|3448.8|3444.8|3449.3|3445.8|3449.8|3445.8|3448.3|3444.3|0
1622548200000|2021-06-01 11:50:00|3448.8|3445.3|3449.8|3445.8|3449.8|3446.3|3448.3|3444.8|0
1622548500000|2021-06-01 11:55:00|3449.3|3445.3|3451.8|3448.3|3451.8|3448.3|3449.3|3445.3|0
1622548800000|2021-06-01 12:00:00|3451.3|3447.8|3450.8|3446.8|3451.8|3447.8|3450.8|3446.8|0
1622549100000|2021-06-01 12:05:00|3450.3|3446.3|3450.3|3445.8|3450.3|3446.8|3449.8|3445.8|0
1622549400000|2021-06-01 12:10:00|3449.8|3445.3|3448.3|3444.3|3449.8|3445.8|3447.8|3443.8|1
1622549700000|2021-06-01 12:15:00|3447.8|3443.8|3448.3|3444.3|3448.8|3444.8|3447.8|3443.8|0
1622550000000|2021-06-01 12:20:00|3447.8|3444.8|3448.3|3444.8|3448.8|3444.8|3447.8|3443.8|0
1622550300000|2021-06-01 12:25:00|3448.8|3444.3|3447.8|3443.8|3448.8|3444.8|3447.8|3443.8|0
1622550600000|2021-06-01 12:30:00|3447.3|3444.3|3446.8|3442.8|3447.3|3444.3|3446.8|3442.8|0
1622550900000|2021-06-01 12:35:00|3447.3|3443.3|3446.8|3442.8|3447.3|3443.3|3445.8|3442.3|0
1622551200000|2021-06-01 12:40:00|3446.3|3442.3|3445.8|3441.8|3446.8|3442.8|3445.8|3441.8|0
1622551500000|2021-06-01 12:45:00|3445.3|3441.3|3444.8|3440.8|3446.3|3442.3|3444.3|3440.8|0
1622551800000|2021-06-01 12:50:00|3445.3|3441.3|3445.8|3441.8|3446.3|3442.3|3445.3|3441.3|0
1622552100000|2021-06-01 12:55:00|3445.3|3442.3|3445.3|3441.3|3446.8|3442.8|3445.3|3441.3|0
1622552400000|2021-06-01 13:00:00|3444.8|3440.8|3443.8|3439.8|3444.8|3441.3|3443.8|3439.8|0
1622552700000|2021-06-01 13:05:00|3443.3|3440.3|3444.8|3440.8|3444.8|3440.8|3442.8|3439.3|0
1622553000000|2021-06-01 13:10:00|3445.3|3441.3|3443.8|3439.8|3445.3|3441.3|3443.8|3439.8|0
1622553300000|2021-06-01 13:15:00|3443.3|3439.3|3441.8|3438.3|3443.3|3439.3|3441.8|3437.8|0
1622553600000|2021-06-01 13:20:00|3441.3|3437.8|3442.3|3438.3|3442.3|3438.8|3441.3|3437.3|9
1622553900000|2021-06-01 13:25:00|3441.8|3438.8|3442.3|3438.8|3442.8|3439.8|3440.3|3436.8|8
1622554200000|2021-06-01 13:30:00|3441.8|3437.8|3438.3|3434.3|3441.8|3437.8|3438.3|3434.3|2
1622554500000|2021-06-01 13:35:00|3437.8|3433.8|3438.8|3434.8|3438.8|3435.3|3436.8|3432.8|0
1622554800000|2021-06-01 13:40:00|3439.3|3435.3|3436.8|3432.8|3440.8|3437.3|3436.8|3432.8|0
1622555100000|2021-06-01 13:45:00|3436.3|3432.3|3430.3|3426.3|3436.3|3432.3|3430.3|3426.3|0
1622555400000|2021-06-01 13:50:00|3429.8|3425.8|3425.8|3421.8|3430.3|3426.3|3424.3|3420.8|0
1622555700000|2021-06-01 13:55:00|3425.3|3422.3|3429.8|3419.8|3430.3|3422.8|3423.3|3418.8|5
1622556000000|2021-06-01 14:00:00|3430.3|3420.3|3417.8|3413.8|3430.3|3423.3|3417.8|3413.8|1
1622556300000|2021-06-01 14:05:00|3417.3|3413.3|3416.8|3413.3|3417.3|3413.3|3414.8|3410.8|0
1622556600000|2021-06-01 14:10:00|3417.3|3412.8|3413.3|3409.3|3418.8|3414.8|3413.3|3409.3|0
1622556900000|2021-06-01 14:15:00|3412.8|3408.8|3412.3|3408.3|3413.8|3409.8|3410.8|3406.8|0
1622557200000|2021-06-01 14:20:00|3411.8|3407.8|3412.3|3408.3|3412.3|3408.3|3408.3|3404.3|2
1622557500000|2021-06-01 14:25:00|3412.8|3408.8|3418.8|3411.8|3418.8|3411.8|3411.8|3407.3|0
1622557800000|2021-06-01 14:30:00|3419.3|3411.3|3416.8|3412.8|3421.3|3415.3|3416.3|3410.8|0
1622558100000|2021-06-01 14:35:00|3416.3|3412.3|3413.8|3409.8|3416.3|3412.8|3413.8|3409.8|0
1622558400000|2021-06-01 14:40:00|3414.3|3409.3|3416.8|3412.8|3418.3|3414.8|3414.3|3409.3|0
1622558700000|2021-06-01 14:45:00|3416.3|3412.3|3415.3|3411.8|3416.3|3412.3|3414.3|3410.3|0
1622559000000|2021-06-01 14:50:00|3414.8|3411.3|3413.8|3409.8|3415.3|3411.8|3413.3|3409.3|0
1622559300000|2021-06-01 14:55:00|3413.3|3410.3|3415.3|3411.3|3415.3|3411.3|3413.3|3409.3|0
1622559600000|2021-06-01 15:00:00|3414.8|3410.8|3413.3|3409.8|3415.3|3411.3|3413.3|3409.3|0
1622559900000|2021-06-01 15:05:00|3413.8|3409.3|3413.3|3409.8|3413.8|3409.8|3411.8|3408.3|0
1622560200000|2021-06-01 15:10:00|3413.8|3410.3|3413.8|3409.8|3414.8|3410.8|3413.3|3409.8|0
1622560500000|2021-06-01 15:15:00|3413.3|3409.3|3414.3|3410.3|3414.3|3410.3|3412.8|3409.3|0
1622560800000|2021-06-01 15:20:00|3414.8|3410.8|3414.8|3410.8|3415.8|3411.8|3414.3|3410.3|0
1622561100000|2021-06-01 15:25:00|3415.3|3411.3|3421.8|3410.3|3422.3|3411.3|3413.8|3409.8|0
1622561400000|2021-06-01 15:30:00|3421.3|3409.8|3417.3|3402.8|3421.3|3409.8|3414.8|3396.8|1
1622561700000|2021-06-01 15:35:00|3417.8|3402.3|3423.3|3403.3|3423.3|3403.8|3417.8|3398.3|0
1622562000000|2021-06-01 15:40:00||3403.8||3392.3||3404.3||3363.3|0
1622562600000|2021-06-01 15:50:00||3361.3||3392.8||3392.8||3361.3|0
1622562900000|2021-06-01 15:55:00||3361.3||3393.8||3393.8||3361.3|0
1622563200000|2021-06-01 16:00:00|3422.8||3422.8||3422.8||3422.8||0
1622563500000|2021-06-01 16:05:00|3423.3||3422.8||3423.3||3422.8||0
1622564100000|2021-06-01 16:15:00||3386.3||3394.3||3394.3||3386.3|0
1622564400000|2021-06-01 16:20:00|3423.3||3423.3||3423.3||3423.3||0
1622564700000|2021-06-01 16:25:00||3386.8||3395.3||3395.3||3361.3|0
1622565000000|2021-06-01 16:30:00|3422.8||3422.8||3422.8||3422.8||0
1622565300000|2021-06-01 16:35:00|3423.3||3423.3||3423.3||3423.3||0
1622565600000|2021-06-01 16:40:00||3361.3||3395.8||3395.8||3361.3|0
1622565900000|2021-06-01 16:45:00||3361.3||3399.3||3399.3||3354.3|0
1622566200000|2021-06-01 16:50:00|3422.8||3422.8||3422.8||3422.8||0
1622566500000|2021-06-01 16:55:00|3423.3|3397.3|3423.3|3397.3|3423.3|3397.3|3423.3|3397.3|0
1622566800000|2021-06-01 17:00:00|3422.8||3422.8||3422.8||3422.8||0
1622570100000|2021-06-01 17:55:00|3423.3||3423.3||3423.3||3423.3||0
1622577000000|2021-06-01 19:50:00|3433.8|3421.3|3439.3|3397.3|3441.3|3421.3|3432.8|3397.3|1
1622577300000|2021-06-01 19:55:00|3446.3||3437.3||3460.3||3437.3||0
1622613600000|2021-06-02 06:00:00|3442.8|3388.8|3460.3|3360.8|3460.3|3388.8|3441.3|3360.8|0
1622613900000|2021-06-02 06:05:00|3459.8|3401.8|3459.8|3401.8|3459.8|3401.8|3459.8|3401.8|0
1622616900000|2021-06-02 06:55:00|3451.3|3402.3|3438.8|3405.8|3451.3|3408.8|3432.3|3402.3|0
1622617200000|2021-06-02 07:00:00|3439.3|3406.8|3417.8|3413.8|3445.3|3413.8|3411.8|3406.8|0
1622617500000|2021-06-02 07:05:00|3418.3|3413.3|3411.8|3408.3|3421.8|3417.3|3411.8|3408.3|0
1622617800000|2021-06-02 07:10:00|3412.3|3408.8|3414.3|3410.8|3415.3|3411.3|3412.3|3408.8|0
1622618100000|2021-06-02 07:15:00|3414.8|3411.3|3411.3|3407.3|3415.8|3411.8|3411.3|3407.3|0
1622618400000|2021-06-02 07:20:00|3410.8|3407.8|3410.3|3406.3|3414.3|3410.3|3410.3|3406.3|0
1622618700000|2021-06-02 07:25:00|3409.8|3405.8|3406.3|3402.3|3410.3|3405.8|3406.3|3402.3|0
1622619000000|2021-06-02 07:30:00|3405.3|3401.8|3406.3|3402.3|3406.8|3402.3|3403.8|3399.8|8
1622619300000|2021-06-02 07:35:00|3405.8|3401.8|3402.8|3398.8|3405.8|3401.8|3402.3|3397.8|0
1622619600000|2021-06-02 07:40:00|3403.3|3399.3|3401.8|3398.3|3403.3|3399.3|3401.8|3397.8|0
1622619900000|2021-06-02 07:45:00|3402.3|3397.8|3402.3|3398.3|3402.3|3398.3|3400.8|3397.3|0
1622620200000|2021-06-02 07:50:00|3401.8|3398.8|3396.3|3392.3|3402.8|3398.8|3394.8|3391.8|5
1622620500000|2021-06-02 07:55:00|3396.8|3392.8|3394.8|3390.3|3396.8|3392.8|3394.8|3390.3|0
1622620800000|2021-06-02 08:00:00|3394.3|3389.8|3396.8|3392.8|3397.3|3393.8|3393.8|3389.8|0
1622621100000|2021-06-02 08:05:00|3396.3|3392.3|3395.3|3391.8|3396.3|3392.8|3394.8|3391.3|0
1622621400000|2021-06-02 08:10:00|3395.8|3392.3|3393.8|3390.3|3397.3|3392.8|3393.8|3389.8|0
1622621700000|2021-06-02 08:15:00|3394.3|3389.8|3391.3|3387.3|3394.3|3389.8|3390.3|3386.8|0
1622622000000|2021-06-02 08:20:00|3390.8|3386.8|3392.8|3388.8|3392.8|3389.3|3390.3|3386.8|0
1622622300000|2021-06-02 08:25:00|3393.3|3388.3|3391.3|3387.3|3393.3|3389.8|3391.3|3387.3|0
1622622600000|2021-06-02 08:30:00|3391.8|3387.8|3389.8|3386.3|3391.8|3387.8|3389.3|3385.8|0
1622622900000|2021-06-02 08:35:00|3390.3|3385.8|3388.8|3385.3|3390.3|3386.3|3388.8|3385.3|0
1622623200000|2021-06-02 08:40:00|3388.3|3384.8|3384.8|3380.8|3388.3|3384.8|3384.3|3380.3|2
1622623500000|2021-06-02 08:45:00|3385.3|3381.3|3386.3|3382.8|3386.8|3382.8|3384.8|3381.3|0
1622623800000|2021-06-02 08:50:00|3386.8|3383.3|3386.3|3382.8|3388.3|3383.8|3386.3|3382.3|0
1622624100000|2021-06-02 08:55:00|3386.8|3382.3|3387.3|3383.8|3387.8|3383.8|3386.3|3382.3|0
1622624400000|2021-06-02 09:00:00|3387.8|3384.3|3387.8|3383.8|3387.8|3384.3|3386.8|3383.3|0
1622624700000|2021-06-02 09:05:00|3387.3|3383.3|3387.8|3384.3|3388.3|3384.3|3386.3|3382.3|0
1622625000000|2021-06-02 09:10:00|3388.3|3384.8|3387.8|3383.8|3389.3|3385.3|3387.8|3383.8|0
1622625300000|2021-06-02 09:15:00|3387.3|3383.3|3389.3|3385.8|3389.8|3385.8|3386.8|3383.3|0
1622625600000|2021-06-02 09:20:00|3389.8|3386.3|3387.8|3384.3|3390.3|3386.3|3387.8|3384.3|0
1622625900000|2021-06-02 09:25:00|3388.3|3384.8|3388.3|3384.8|3388.8|3385.3|3387.8|3384.3|0
1622626200000|2021-06-02 09:30:00|3388.8|3385.3|3389.3|3385.3|3389.3|3385.3|3387.8|3384.3|0
1622626500000|2021-06-02 09:35:00|3389.8|3384.8|3387.8|3383.8|3389.8|3384.8|3387.8|3383.8|0
1622626800000|2021-06-02 09:40:00|3387.3|3383.3|3388.3|3384.8|3388.8|3384.8|3387.3|3383.3|0
1622627100000|2021-06-02 09:45:00|3388.8|3385.3|3387.8|3384.3|3389.3|3385.3|3387.8|3384.3|0
1622627400000|2021-06-02 09:50:00|3388.3|3383.8|3388.3|3384.8|3388.8|3384.8|3387.8|3383.8|0
1622627700000|2021-06-02 09:55:00|3388.8|3385.3|3390.3|3386.3|3390.8|3386.8|3388.8|3385.3|0
1622628000000|2021-06-02 10:00:00|3390.8|3386.8|3389.8|3386.3|3391.8|3387.3|3389.8|3385.8|0
1622628300000|2021-06-02 10:05:00|3390.3|3386.8|3389.8|3385.3|3390.8|3386.8|3389.8|3385.3|0
1622628600000|2021-06-02 10:10:00|3389.3|3385.8|3388.8|3384.8|3390.3|3386.8|3388.8|3384.8|0
1622628900000|2021-06-02 10:15:00|3388.3|3384.3|3387.3|3383.3|3388.8|3384.8|3386.8|3383.3|0
1622629200000|2021-06-02 10:20:00|3387.8|3383.8|3387.8|3384.3|3389.3|3384.8|3387.8|3383.8|0
1622629500000|2021-06-02 10:25:00|3388.3|3383.8|3388.8|3385.3|3388.8|3385.3|3387.3|3383.8|0
1622629800000|2021-06-02 10:30:00|3389.5|3386|3391|3387.5|3391|3387.5|3389.5|3386|0
1622630100000|2021-06-02 10:35:00|3391.5|3388|3391.5|3387.5|3392|3388|3390.5|3387|0
1622630400000|2021-06-02 10:40:00|3391|3387|3391.5|3388|3392|3388|3390.5|3387|0
1622630700000|2021-06-02 10:45:00|3392|3388.5|3390.5|3386.5|3392.5|3388.5|3390.5|3386.5|2
1622631000000|2021-06-02 10:50:00|3390|3387|3391.5|3388|3391.5|3388|3390|3386.5|0
1622631300000|2021-06-02 10:55:00|3392|3388.5|3391.5|3388|3392.5|3389|3391.5|3388|0
1622631600000|2021-06-02 11:00:00|3392|3388.5|3395.5|3388.5|3400|3388.5|3392|3371|0
1622631900000|2021-06-02 11:05:00|3395|3388|3391|3387.5|3395|3388|3391|3387|0
1622632200000|2021-06-02 11:10:00|3391.5|3388|3391.5|3387|3392|3388|3391|3387|0
1622632500000|2021-06-02 11:15:00|3391|3387.5|3388|3384|3391.5|3387.5|3388|3384|0
1622632800000|2021-06-02 11:20:00|3387|3383.5|3388.5|3384.5|3388.5|3384.5|3387|3383|0
1622633100000|2021-06-02 11:25:00|3388|3384|3387|3383|3388.5|3385|3387|3383|0
1622633400000|2021-06-02 11:30:00|3387.5|3383.5|3385.5|3382|3388|3384|3385.5|3382|0
1622633700000|2021-06-02 11:35:00|3385|3381.5|3388.5|3379.5|3389.5|3381.5|3383.5|3374.5|0
1622634000000|2021-06-02 11:40:00|3389|3379|3382|3379|3389|3381|3382|3369|0
1622634300000|2021-06-02 11:45:00|3381.5|3378|3379.5|3375.5|3382|3378|3379|3375|1
1622634600000|2021-06-02 11:50:00|3379|3376|3381.5|3373.5|3383.5|3378|3378|3373|0
1622634900000|2021-06-02 11:55:00|3380.5|3373|3380.5|3373.5|3380.5|3374|3380.5|3372.5|0
1622635200000|2021-06-02 12:00:00||3373||3375||3375.5||3373|0
1622635500000|2021-06-02 12:05:00||3375.5||3375||3375.5||3374.5|0
1622635800000|2021-06-02 12:10:00||3375.5||3375||3376||3375|0
1622636100000|2021-06-02 12:15:00|3381|3375.5|3382|3374|3384.5|3375.5|3381|3374|0
1622636400000|2021-06-02 12:20:00|3382.5|3374.5|3377.5|3374|3382.5|3375|3377|3373|0
1622636700000|2021-06-02 12:25:00|3377|3373.5|3377.5|3373.5|3378|3374|3376.5|3372.5|0
1622637000000|2021-06-02 12:30:00|3377|3373|3372|3369|3381.5|3373.5|3371.5|3369|0
1622637300000|2021-06-02 12:35:00|3371.5|3367.5|3372.5|3368.5|3373|3369|3371|3367.5|1
1622637600000|2021-06-02 12:40:00|3372|3368|3372.5|3368.5|3372.5|3368.5|3369.5|3366|4
1622637900000|2021-06-02 12:45:00|3372|3369|3373.5|3369.5|3373.5|3370|3372|3368|0
1622638200000|2021-06-02 12:50:00|3373|3370|3372.5|3368.5|3373.5|3370|3371|3367.5|0
1622638500000|2021-06-02 12:55:00|3373|3369|3373|3369|3373.5|3369.5|3372.5|3368.5|0
1622638800000|2021-06-02 13:00:00|3373.5|3369.5|3373.5|3369.5|3375|3371|3373.5|3369.5|0
1622639100000|2021-06-02 13:05:00|3373|3369|3372.5|3368.5|3373.5|3369|3372.5|3368.5|0
1622639400000|2021-06-02 13:10:00|3372|3368|3371|3367|3372.5|3368|3371|3367|0
1622639700000|2021-06-02 13:15:00|3370.5|3367.5|3370|3366|3371|3367.5|3370|3366|0
1622640000000|2021-06-02 13:20:00|3370.5|3366.5|3371|3367.5|3371.5|3367.5|3370|3366|0
1622640300000|2021-06-02 13:25:00|3371.5|3367|3369.5|3366|3372.5|3368.5|3369.5|3366|0
1622640600000|2021-06-02 13:30:00|3369|3365.5|3374|3370.5|3374.5|3370.5|3368|3364|1
1622640900000|2021-06-02 13:35:00|3373.5|3370|3371.5|3367.5|3373.5|3370|3369|3365|0
1622641200000|2021-06-02 13:40:00|3371|3368|3375.5|3371.5|3375.5|3371.5|3371|3368|0
1622641500000|2021-06-02 13:45:00|3376|3372|3379.5|3374.5|3379.5|3375.5|3376|3372|0
1622641800000|2021-06-02 13:50:00|3379|3374|3379|3375|3379|3375.5|3378|3373.5|0
1622642100000|2021-06-02 13:55:00|3379.5|3375.5|3375.5|3371.5|3379.5|3376|3375|3371.5|0
1622642400000|2021-06-02 14:00:00|3376|3372|3372.5|3368.5|3376|3372|3372.5|3368.5|0
1622642700000|2021-06-02 14:05:00|3373|3369|3372.5|3368.5|3375.5|3371.5|3372.5|3368.5|0
1622643000000|2021-06-02 14:10:00|3372|3368|3370.5|3367|3372.5|3368|3370|3366|0
1622643300000|2021-06-02 14:15:00|3371|3366.5|3371.5|3367.5|3372.5|3368.5|3370|3366.5|0
1622643600000|2021-06-02 14:20:00|3371|3367|3373|3369|3373|3369|3371|3367|0
1622643900000|2021-06-02 14:25:00|3372.5|3369.5|3372.5|3368.5|3373|3369.5|3372|3368|0
1622644200000|2021-06-02 14:30:00|3373|3369|3373|3369|3374|3370.5|3372.5|3369|0
1622644500000|2021-06-02 14:35:00|3372.5|3368.5|3371.5|3367.5|3372.5|3368.5|3371|3367.5|1
1622644800000|2021-06-02 14:40:00|3371|3367|3372.5|3368.5|3373|3369.5|3371|3367|0
1622645100000|2021-06-02 14:45:00|3372|3369|3372|3368|3372.5|3369|3372|3368|0
1622645400000|2021-06-02 14:50:00|3372.5|3368.5|3371.5|3367.5|3373|3369|3371|3367|0
1622645700000|2021-06-02 14:55:00|3371|3367|3367.5|3364|3371.5|3367|3367|3363.5|0
1622646000000|2021-06-02 15:00:00|3368|3365|3367.5|3363.5|3369|3365|3367|3363.5|0
1622646300000|2021-06-02 15:05:00|3368|3364|3368.5|3364.5|3368.5|3364.5|3366.5|3362.5|0
1622646600000|2021-06-02 15:10:00|3368|3364|3369|3365|3369.5|3365.5|3366.5|3363.5|7
1622646900000|2021-06-02 15:15:00|3368.5|3364.5|3367.5|3363.5|3369|3365|3367|3363.5|0
1622647200000|2021-06-02 15:20:00|3368|3364|3367.5|3363.5|3368|3364.5|3366.5|3363.5|6
1622647500000|2021-06-02 15:25:00|3367|3363|3370.5|3362|3381.5|3363.5|3364.5|3361.5|7
1622647800000|2021-06-02 15:30:00|3370|3352|3372.5|3357.5|3372.5|3364|3369.5|3351.5|0
1622648100000|2021-06-02 15:35:00|3371.5|3358|3391|3335.5|3391.5|3363.5|3371.5|3335.5|0
1622648400000|2021-06-02 15:40:00|3391.5|3336|3390|3336.5|3391.5|3336.5|3390|3336|0
1622648700000|2021-06-02 15:45:00|3391.5|3337|3389.5|3337|3391.5|3337|3389.5|3337|0
1622649000000|2021-06-02 15:50:00|3391.5|3337.5|3389|3337.5|3391.5|3337.5|3389|3337.5|0
1622649600000|2021-06-02 16:00:00|3388.5|3330|3388.5|3338|3388.5|3338|3388.5|3330|0
1622649900000|2021-06-02 16:05:00|3391.5|3338.5|3388|3338.5|3391.5|3338.5|3388|3338.5|0
1622650200000|2021-06-02 16:10:00|3391.5|3339|3387.5|3339|3391.5|3339|3387.5|3339|0
1622651400000|2021-06-02 16:30:00|3387|3331.5|3387|3339.5|3387|3339.5|3387|3331.5|0
1622652000000|2021-06-02 16:40:00|3386.5|3340|3386|3340.5|3391.5|3340.5|3386|3340|0
1622652600000|2021-06-02 16:50:00|3391.5|3341|3385.5|3341|3391.5|3341|3385.5|3341|0
1622652900000|2021-06-02 16:55:00|3385|3333.5|3384.5|3342|3391.5|3342|3384.5|3333.5|0
1622653800000|2021-06-02 17:10:00|3391|3313|3391|3342.5|3391|3342.5|3391|3313|0
1622654100000|2021-06-02 17:15:00|3391.5|3343|3390.5|3343|3391.5|3343|3390.5|3343|0
1622654400000|2021-06-02 17:20:00|3391.5|3343.5|3390|3343.5|3391.5|3343.5|3390|3343.5|0
1622654700000|2021-06-02 17:25:00|3389.5|3310.5|3389|3344.5|3389.5|3344.5|3389|3310.5|0
1622655000000|2021-06-02 17:30:00|3391.5|3345|3388.5|3345|3391.5|3345|3388.5|3345|0
1622655300000|2021-06-02 17:35:00|3388|3345.5|3388|3345.5|3388|3345.5|3388|3345.5|0
1622655600000|2021-06-02 17:40:00|3387|3342.5|3382|3346|3387|3346|3382|3342.5|0
1622655900000|2021-06-02 17:45:00|3386.5|3346.5|3382|3347.5|3386.5|3347.5|3382|3342.5|0
1622656800000|2021-06-02 18:00:00|3381.5|3342.5|3381.5|3348|3381.5|3348|3381.5|3342.5|0
1622657100000|2021-06-02 18:05:00|3386.5|3342.5|3386.5|3348.5|3386.5|3348.5|3386.5|3342.5|0
1622657700000|2021-06-02 18:15:00|3386||3382||3386||3382||0
1622658300000|2021-06-02 18:25:00|3385.5|3349|3383|3349.5|3385.5|3349.5|3383|3349|0
1622658600000|2021-06-02 18:30:00|3385.5|3342.5|3385.5|3350|3385.5|3350|3385.5|3342.5|0
1622659800000|2021-06-02 18:50:00||3342.5||3350.5||3350.5||3342.5|0
1622660400000|2021-06-02 19:00:00||3343||3351||3351||3343|0
1622660700000|2021-06-02 19:05:00||3342.5||3351.5||3351.5||3342.5|0
1622661600000|2021-06-02 19:20:00||3342.5||3352.5||3352.5||3342.5|0
1622663400000|2021-06-02 19:50:00||3349.5||3351.5||3351.5||3349.5|1
1622663700000|2021-06-02 19:55:00||3349.5||3352||3352||3349.5|0
1622700000000|2021-06-03 06:00:00|3396.5|3350.5|3391.5|3342.5|3396.5|3352|3391.5|3342.5|0
1622701200000|2021-06-03 06:20:00|3391|3343|3391|3343.5|3391|3343.5|3391|3343|0
1622702400000|2021-06-03 06:40:00|3390.5|3344.5|3382|3344|3390.5|3344.5|3381.5|3344|0
1622702700000|2021-06-03 06:45:00|3382.5|3343.5|3382|3343.5|3384|3343.5|3381.5|3343.5|0
1622703000000|2021-06-03 06:50:00|3384.5||3391||3391||3384.5||0
1622703300000|2021-06-03 06:55:00|3391.5|3342.5|3391.5|3359|3391.5|3359|3391.5|3342.5|0
1622703600000|2021-06-03 07:00:00|3390.5|3359.5|3370|3366.5|3390.5|3366.5|3370|3346|0
1622703900000|2021-06-03 07:05:00|3369.5|3366|3368.5|3365|3370|3366.5|3367.5|3364|0
1622704200000|2021-06-03 07:10:00|3368|3364.5|3364.5|3361|3369.5|3366|3364.5|3360.5|0
1622704500000|2021-06-03 07:15:00|3365|3361.5|3369|3365.5|3369.5|3366|3365|3361|0
1622704800000|2021-06-03 07:20:00|3368.5|3365|3370|3366.5|3371.5|3368|3368.5|3365|0
1622705100000|2021-06-03 07:25:00|3369.5|3366|3368.5|3364.5|3369.5|3366.5|3366.5|3363|20
1622705400000|2021-06-03 07:30:00|3369|3365|3372.5|3368|3372.5|3368|3369|3365|13
1622705700000|2021-06-03 07:35:00|3373|3368.5|3372|3368|3374|3369.5|3370.5|3366.5|0
1622706000000|2021-06-03 07:40:00|3372.5|3368.5|3374|3370|3375.5|3371.5|3372.5|3368.5|0
1622706300000|2021-06-03 07:45:00|3374.5|3370.5|3371.5|3367.5|3374.5|3370.5|3371.5|3367.5|0
1622706600000|2021-06-03 07:50:00|3372|3368|3375|3371|3375.5|3371|3372|3368|0
1622706900000|2021-06-03 07:55:00|3375.5|3370.5|3374|3370|3375.5|3371.5|3374|3369.5|0
1622707200000|2021-06-03 08:00:00|3374.5|3370.5|3374.5|3371|3376|3372|3374.5|3369.5|0
1622707500000|2021-06-03 08:05:00|3375|3370.5|3375|3371|3375|3371.5|3374|3370|0
1622707800000|2021-06-03 08:10:00|3375.5|3371.5|3374.5|3370.5|3376|3372.5|3374.5|3370.5|0
1622708100000|2021-06-03 08:15:00|3374|3370|3371|3367.5|3374|3370|3371|3367|0
1622708400000|2021-06-03 08:20:00|3371.5|3367|3371.5|3368|3371.5|3368|3371|3367|0
1622708700000|2021-06-03 08:25:00|3371|3367.5|3372|3368.5|3372|3368.5|3371|3367|0
1622709000000|2021-06-03 08:30:00|3371.5|3368|3370.5|3366.5|3371.5|3368.5|3369.5|3365.5|0
1622709300000|2021-06-03 08:35:00|3370|3367|3370|3366|3370.5|3367|3370|3366|0
1622709600000|2021-06-03 08:40:00|3369.5|3365.5|3370|3366|3370|3366.5|3369.5|3365.5|0
1622709900000|2021-06-03 08:45:00|3370.5|3366.5|3370.5|3366|3370.5|3366.5|3369|3365|0
1622710200000|2021-06-03 08:50:00|3371|3366.5|3369.5|3366|3371|3367.5|3369.5|3366|0
1622710500000|2021-06-03 08:55:00|3369|3365.5|3367|3363|3369|3365.5|3366.5|3362.5|0
1622710800000|2021-06-03 09:00:00|3367.5|3364|3368|3364|3368|3364|3367.5|3363.5|1
1622711100000|2021-06-03 09:05:00|3367.5|3363.5|3368|3364|3368.5|3364.5|3367|3363.5|0
1622711400000|2021-06-03 09:10:00|3367.5|3363.5|3366.5|3363|3367.5|3363.5|3366.5|3362.5|0
1622711700000|2021-06-03 09:15:00|3367|3362.5|3366|3362|3368|3363.5|3366|3362|0
1622712000000|2021-06-03 09:20:00|3365.5|3361.5|3366|3362.5|3366|3362.5|3365.5|3361.5|0
1622712300000|2021-06-03 09:25:00|3365.5|3362|3365|3361|3365.5|3362|3365|3360.5|0
1622712600000|2021-06-03 09:30:00|3364.5|3360.5|3364|3359.5|3364.5|3361|3363|3359|0
1622712900000|2021-06-03 09:35:00|3363.5|3360|3364|3360|3364|3360|3363|3359|0
1622713200000|2021-06-03 09:40:00|3364.5|3360.5|3364|3360|3364.5|3360.5|3364|3360|1
1622713500000|2021-06-03 09:45:00|3363.5|3359.5|3363.5|3360|3364|3360|3363.5|3359.5|0
1622713800000|2021-06-03 09:50:00|3363|3359.5|3363.5|3359.5|3363.5|3360|3362.5|3359.5|0
1622714100000|2021-06-03 09:55:00|3362.5|3360|3365.5|3361.5|3365.5|3361.5|3362.5|3360|2
1622714400000|2021-06-03 10:00:00|3365|3361|3362.5|3358.5|3365|3361.5|3362.5|3358.5|0
1622714700000|2021-06-03 10:05:00|3362|3358|3356|3352|3362|3358|3355|3352|16
1622715000000|2021-06-03 10:10:00|3355.5|3351.5|3356.5|3352.5|3357|3353|3354.5|3350.5|0
1622715300000|2021-06-03 10:15:00|3356|3353|3358|3354|3358.5|3354.5|3356|3353|0
1622715600000|2021-06-03 10:20:00|3358.5|3354.5|3358|3354|3358.5|3354.5|3357.5|3353.5|0
1622715900000|2021-06-03 10:25:00|3358.5|3354.5|3358.5|3354.5|3358.5|3354.5|3358.5|3354.5|0
1622716200000|2021-06-03 10:30:00|3359|3355|3357|3353|3359.5|3355.5|3357|3353|0
1622716500000|2021-06-03 10:35:00|3356.5|3352.5|3357|3353|3358|3354|3356.5|3352.5|0
1622716800000|2021-06-03 10:40:00|3356.5|3352.5|3356.5|3352.5|3357|3352.5|3356|3352|0
1622717100000|2021-06-03 10:45:00|3357|3353|3356.5|3352.5|3357.5|3353.5|3356.5|3352.5|0
1622717400000|2021-06-03 10:50:00|3356|3352|3355.5|3351.5|3356|3352|3354.5|3350.5|0
1622717700000|2021-06-03 10:55:00|3355|3351|3353|3349|3356|3352|3352.5|3348.5|2
1622718000000|2021-06-03 11:00:00|3356.5|3348.5|3349.5|3345.5|3359|3349|3349.5|3342.5|0
1622718300000|2021-06-03 11:05:00|3350|3346|3348.5|3344.5|3351|3347|3348.5|3344.5|0
1622718600000|2021-06-03 11:10:00|3349|3345|3350.5|3346.5|3350.5|3346.5|3348|3344|0
1622718900000|2021-06-03 11:15:00|3351|3347|3351|3347|3352.5|3348.5|3351|3347|0
1622719200000|2021-06-03 11:20:00|3350.5|3346.5|3348|3344|3350.5|3346.5|3347.5|3343.5|0
1622719500000|2021-06-03 11:25:00|3347.5|3343.5|3346.5|3342.5|3348|3344|3346|3342.5|0
1622719800000|2021-06-03 11:30:00|3346|3342|3344.5|3340.5|3346|3342|3343|3339|0
1622720100000|2021-06-03 11:35:00|3345|3341|3345.5|3342|3347|3343|3344.5|3340.5|0
1622720400000|2021-06-03 11:40:00|3345|3341.5|3345.5|3341.5|3346|3342|3345|3341.5|0
1622720700000|2021-06-03 11:45:00|3345|3341|3343.5|3339.5|3345|3341|3343|3339|0
1622721000000|2021-06-03 11:50:00|3344|3340|3343.5|3340|3344|3340|3341.5|3338.5|5
1622721300000|2021-06-03 11:55:00|3344|3339.5|3343.5|3339.5|3344|3340|3342.5|3338.5|0
1622721600000|2021-06-03 12:00:00|3343|3340|3341|3338.5|3343.5|3340|3341|3338.5|0
1622722200000|2021-06-03 12:10:00|3341.5||3344.5||3345||3341||0
1622722500000|2021-06-03 12:15:00|3344|3339|3345|3340.5|3345|3340.5|3344|3338.5|2
1622722800000|2021-06-03 12:20:00|3344.5|3341|3347|3343|3347|3343|3344.5|3340.5|0
1622723100000|2021-06-03 12:25:00|3347.5|3343.5|3353|3343.5|3353.5|3347|3347.5|3343|0
1622723400000|2021-06-03 12:30:00|3353.5|3343|3350.5|3346.5|3353.5|3347|3350.5|3343|12
1622723700000|2021-06-03 12:35:00|3350|3347|3353|3349|3353|3349|3350|3346.5|0
1622724000000|2021-06-03 12:40:00|3352.5|3348.5|3355.5|3351.5|3356|3352|3352|3347.5|0
1622724300000|2021-06-03 12:45:00|3356|3352|3355.5|3351.5|3360|3352.5|3355.5|3351|0
1622724600000|2021-06-03 12:50:00|3356|3352|3354|3350.5|3356|3352.5|3354|3350|0
1622724900000|2021-06-03 12:55:00|3353.5|3350|3353.5|3349.5|3354|3350.5|3353.5|3349.5|0
1622725200000|2021-06-03 13:00:00|3354|3350|3355.5|3351|3356.5|3352.5|3354|3350|0
1622725500000|2021-06-03 13:05:00|3355|3351.5|3356.5|3352.5|3356.5|3353|3354.5|3351|0
1622725800000|2021-06-03 13:10:00|3357|3353|3356|3352|3357.5|3354|3356|3352|0
1622726100000|2021-06-03 13:15:00|3355.5|3352.5|3356|3352|3356|3352.5|3355.5|3351|0
1622726400000|2021-06-03 13:20:00||3352.5||3352.5||3352.5||3352|0
1622726700000|2021-06-03 13:25:00|3355.5|3352|3356|3352|3356.5|3352.5|3355.5|3351.5|0
1622727000000|2021-06-03 13:30:00|3356.5|3352.5|3359.5|3355|3359.5|3355.5|3355|3351|1
1622727300000|2021-06-03 13:35:00|3360|3355.5|3353.5|3350|3360|3356|3353.5|3349.5|0
1622727600000|2021-06-03 13:40:00|3353|3349.5|3347|3344|3354.5|3350|3347|3344|18
1622727900000|2021-06-03 13:45:00|3346.5|3343.5|3340|3336|3347.5|3344.5|3340|3336|6
1622728200000|2021-06-03 13:50:00|3340.5|3336.5|3344.5|3340.5|3345|3340.5|3340.5|3336.5|0
1622728500000|2021-06-03 13:55:00|3344|3340|3349.5|3339|3350|3343.5|3344|3339|0
1622728800000|2021-06-03 14:00:00|3349|3339.5|3349|3345|3349|3345.5|3347.5|3339.5|0
1622729100000|2021-06-03 14:05:00|3349.5|3345.5|3355|3351|3355|3351.5|3349.5|3345.5|0
1622729400000|2021-06-03 14:10:00|3355.5|3351.5|3360|3355.5|3360|3357.5|3355.5|3351|5
1622729700000|2021-06-03 14:15:00|3359.5|3356|3359.5|3355.5|3360|3356.5|3357.5|3353.5|3
1622730000000|2021-06-03 14:20:00|3360|3356|3360|3356.5|3360.5|3357|3359|3355|0
1622730300000|2021-06-03 14:25:00|3359.5|3356|3358|3354|3360|3356.5|3358|3354|0
1622730600000|2021-06-03 14:30:00|3357.5|3354.5|3360.5|3356.5|3361|3357|3357.5|3354.5|0
1622730900000|2021-06-03 14:35:00|3360|3356|3357.5|3354|3360.5|3357|3357.5|3353.5|0
1622731200000|2021-06-03 14:40:00|3357|3353.5|3355|3351|3357|3353.5|3354.5|3350.5|0
1622731500000|2021-06-03 14:45:00|3354.5|3351.5|3356.5|3352.5|3358.5|3355|3354|3349.5|0
1622731800000|2021-06-03 14:50:00|3357|3353|3358.5|3354.5|3359|3355|3357|3353|0
1622732100000|2021-06-03 14:55:00|3359|3355|3361.5|3358|3361.5|3358|3359|3355|0
1622732400000|2021-06-03 15:00:00|3361|3357.5|3365.5|3361.5|3365.5|3362|3361|3357|0
1622732700000|2021-06-03 15:05:00|3366|3362|3365.5|3362|3367|3363.5|3365.5|3361.5|0
1622733000000|2021-06-03 15:10:00|3365|3361.5|3365|3361.5|3365.5|3361.5|3365|3361|1
1622733300000|2021-06-03 15:15:00|3365.5|3361|3364.5|3360|3365.5|3361.5|3363.5|3359.5|0
1622733600000|2021-06-03 15:20:00|3364|3360.5|3363|3359.5|3364.5|3361|3363|3359|2
1622733900000|2021-06-03 15:25:00|3363.5|3360|3368.5|3358|3368.5|3360|3362|3358|0
1622734200000|2021-06-03 15:30:00|3368|3358.5|3362|3354|3368|3359|3362|3348.5|0
1622734500000|2021-06-03 15:35:00|3362.5|3354.5|3368.5|3346|3368.5|3355|3362.5|3342|0
1622734800000|2021-06-03 15:40:00||3344||3337.5||3344||3308|0
1622735100000|2021-06-03 15:45:00||3330.5||3338||3338||3330.5|0
1622735400000|2021-06-03 15:50:00||3330.5||3339||3339||3330.5|0
1622735700000|2021-06-03 15:55:00||3331.5||3339.5||3339.5||3331.5|0
1622736000000|2021-06-03 16:00:00||3308||3340||3340||3308|0
1622737200000|2021-06-03 16:20:00||3308||3340.5||3340.5||3308|0
1622737500000|2021-06-03 16:25:00||3333||3342.5||3342.5||3333|0
1622738400000|2021-06-03 16:40:00||3335||3343||3343||3335|0
1622738700000|2021-06-03 16:45:00||3308||3343.5||3343.5||3308|0
1622739000000|2021-06-03 16:50:00||3308||3338.5||3338.5||3308|0
1622739300000|2021-06-03 16:55:00||3308||3339||3339||3308|0
1622739600000|2021-06-03 17:00:00||3331.5||3339.5||3339.5||3331.5|0
1622739900000|2021-06-03 17:05:00||3332||3340||3340||3332|0
1622740800000|2021-06-03 17:20:00||3308||3340.5||3340.5||3308|0
1622741100000|2021-06-03 17:25:00||3333||3341.5||3341.5||3309.5|0
1622742000000|2021-06-03 17:40:00||3334||3342||3342||3334|0
1622742600000|2021-06-03 17:50:00||3334.5||3343||3343||3309.5|0
1622742900000|2021-06-03 17:55:00||3309.5||3343.5||3343.5||3309.5|0
1622743200000|2021-06-03 18:00:00||3308||3344||3344||3308|0
1622743500000|2021-06-03 18:05:00||3308||3337.5||3337.5||3308|0
1622743800000|2021-06-03 18:10:00||3308||3338||3338||3308|0
1622744100000|2021-06-03 18:15:00||3306||3338.5||3338.5||3306|0
1622744700000|2021-06-03 18:25:00||3306||3339.5||3339.5||3306|0
1622745000000|2021-06-03 18:30:00||3306||3340||3340||3306|0
1622745300000|2021-06-03 18:35:00||3306||3340.5||3340.5||3306|0
1622745600000|2021-06-03 18:40:00||3333||3339.5||3339.5||3333|0
1622745900000|2021-06-03 18:45:00||3304.5||3340||3340||3304.5|0
1622746200000|2021-06-03 18:50:00||3332.5||3333.5||3333.5||3332.5|0
1622746800000|2021-06-03 19:00:00||3304.5||3334.5||3334.5||3304.5|0
1622747100000|2021-06-03 19:05:00||3326.5||3335||3335||3326.5|0
1622747400000|2021-06-03 19:10:00||3306.5||3335.5||3335.5||3306.5|0
1622747700000|2021-06-03 19:15:00||3328||3336||3336||3328|0
1622748300000|2021-06-03 19:25:00||3328.5||3337.5||3337.5||3306.5|0
1622748600000|2021-06-03 19:30:00||3306.5||3338||3338||3306.5|0
1622748900000|2021-06-03 19:35:00||3330.5||3339.5||3339.5||3308.5|0
1622749500000|2021-06-03 19:45:00||3308.5||3340||3340||3308.5|0
1622749800000|2021-06-03 19:50:00|3391.5|3308.5|3380|3334.5|3391.5|3341.5|3373|3306|3
1622750100000|2021-06-03 19:55:00|3379.5|3327|3378.5|3336|3391.5|3336|3378.5|3327|0
1622786400000|2021-06-04 06:00:00|3384.5|3330.5|3391.5|3306|3391.5|3330.5|3384.5|3306|0
1622787300000|2021-06-04 06:15:00|3391|3324.5|3376.5|3324|3391|3341|3375.5|3324|0
1622787600000|2021-06-04 06:20:00|3391.5|3324.5|3391.5|3337.5|3391.5|3341|3375|3324.5|0
1622788200000|2021-06-04 06:30:00|3391|3338.5|3391.5|3337.5|3391.5|3341|3375|3337.5|0
1622789400000|2021-06-04 06:50:00|3391||3391.5||3391.5||3387.5||0
1622789700000|2021-06-04 06:55:00|3391||3373.5||3391.5||3373||0
1622790000000|2021-06-04 07:00:00|3374|3339|3365.5|3361.5|3389|3361.5|3363|3338|0
1622790300000|2021-06-04 07:05:00|3366|3362|3369|3365|3369|3365|3366|3361|0
1622790600000|2021-06-04 07:10:00|3369.5|3366|3372|3367|3372|3367.5|3369|3365|0
1622790900000|2021-06-04 07:15:00|3372.5|3366.5|3373|3368|3373|3369|3372.5|3366|0
1622791200000|2021-06-04 07:20:00|3373.5|3367.5|3376|3372.5|3377|3372.5|3373.5|3367.5|0
1622791500000|2021-06-04 07:25:00|3375.5|3372|3375|3371|3376|3372|3373.5|3369.5|0
1622791800000|2021-06-04 07:30:00|3374.5|3370.5|3372.5|3369|3375|3371.5|3372.5|3368.5|0
1622792100000|2021-06-04 07:35:00|3373|3368.5|3369|3365.5|3373|3368.5|3369|3365|0
1622792400000|2021-06-04 07:40:00|3369.5|3365|3369|3365.5|3371|3367.5|3369|3365|0
1622792700000|2021-06-04 07:45:00|3369.5|3366|3366|3362.5|3370.5|3366|3366|3362.5|0
1622793000000|2021-06-04 07:50:00|3365.5|3362|3361|3357|3366|3362|3361|3357|0
1622793300000|2021-06-04 07:55:00|3361.5|3357.5|3360|3356|3361.5|3357.5|3358.5|3355|0
1622793600000|2021-06-04 08:00:00|3360.5|3355.5|3358.5|3354.5|3360.5|3355.5|3358.5|3354.5|0
1622793900000|2021-06-04 08:05:00|3358|3354|3359|3355|3359|3355|3358|3354|0
1622794200000|2021-06-04 08:10:00|3358.5|3355.5|3360.5|3356.5|3360.5|3357|3358.5|3355.5|0
1622794500000|2021-06-04 08:15:00|3361|3357|3362|3358|3364|3359.5|3361|3357|2
1622794800000|2021-06-04 08:20:00|3361.5|3358.5|3357|3353.5|3361.5|3358.5|3357|3353.5|0
1622795100000|2021-06-04 08:25:00|3357.5|3353|3358|3354|3358|3354|3357|3353|0
1622795400000|2021-06-04 08:30:00|3357.5|3353.5|3357|3353|3358.5|3354.5|3357|3353|0
1622795700000|2021-06-04 08:35:00|3356.5|3352.5|3353.5|3349.5|3356.5|3352.5|3353.5|3349.5|0
1622796000000|2021-06-04 08:40:00|3354|3350|3355|3351|3355|3351|3353|3349.5|0
1622796300000|2021-06-04 08:45:00|3355.5|3351.5|3356|3352.5|3357|3353|3355.5|3351.5|0
1622796600000|2021-06-04 08:50:00|3355.5|3352|3358|3354.5|3358|3354.5|3355.5|3351.5|0
1622796900000|2021-06-04 08:55:00|3357.5|3354|3359.5|3356|3359.5|3356|3357.5|3353.5|0
1622797200000|2021-06-04 09:00:00|3360|3355.5|3357.5|3354|3360|3356|3357.5|3353.5|0
1622797500000|2021-06-04 09:05:00|3357|3353.5|3357.5|3353.5|3357.5|3354|3355.5|3351.5|0
1622797800000|2021-06-04 09:10:00|3358|3354|3358.5|3355|3360.5|3356.5|3358|3354|0
1622798100000|2021-06-04 09:15:00|3358|3354.5|3357|3353|3358.5|3354.5|3357|3352.5|0
1622798400000|2021-06-04 09:20:00|3356.5|3352.5|3357|3353|3357|3353.5|3356.5|3352.5|0
1622798700000|2021-06-04 09:25:00|3356.5|3352.5|3355|3351.5|3356.5|3353|3354.5|3350.5|0
1622799000000|2021-06-04 09:30:00|3355.5|3352|3354|3350.5|3355.5|3352|3354|3350.5|0
1622799300000|2021-06-04 09:35:00|3353.5|3350|3352|3348.5|3353.5|3350.5|3351.5|3348|0
1622799600000|2021-06-04 09:40:00|3352.5|3348|3353|3349|3353.5|3349.5|3352.5|3348|0
1622799900000|2021-06-04 09:45:00|3352.5|3348.5|3352.5|3349|3353|3349|3352|3347.5|0
1622800200000|2021-06-04 09:50:00|3353|3350|3355|3351|3355|3351|3353|3350|0
1622800500000|2021-06-04 09:55:00|3355.5|3351.5|3354.5|3350.5|3355.5|3352|3354.5|3350|0
1622800800000|2021-06-04 10:00:00|3354|3350|3355|3351.5|3355.5|3351.5|3353.5|3349.5|0
1622801100000|2021-06-04 10:05:00|3354.5|3351|3352.5|3349|3354.5|3351.5|3352.5|3348.5|0
1622801400000|2021-06-04 10:10:00|3352|3348.5|3351.5|3348|3352.5|3349|3351.5|3347.5|0
1622801700000|2021-06-04 10:15:00|3351|3347.5|3352|3348.5|3352|3348.5|3351|3347|0
1622802000000|2021-06-04 10:20:00|3352.5|3348|3354|3350.5|3354|3350.5|3352.5|3348|0
1622802300000|2021-06-04 10:25:00|3354.5|3350|3353.5|3350|3354.5|3350.5|3353.5|3349.5|0
1622802600000|2021-06-04 10:30:00|3353|3349.5|3352.5|3349|3353|3349.5|3351.5|3347.5|0
1622802900000|2021-06-04 10:35:00|3353|3349.5|3353.5|3349.5|3354|3350.5|3353|3349|0
1622803200000|2021-06-04 10:40:00|3354|3350.5|3355.5|3351.5|3355.5|3351.5|3354|3349.5|0
1622803500000|2021-06-04 10:45:00|3356|3352.5|3355|3351.5|3356|3352.5|3355|3351.5|1
1622803800000|2021-06-04 10:50:00||3351||3351.5||3351.5||3350.5|0
1622804100000|2021-06-04 10:55:00|3355.5|3351|3357|3352.5|3357|3353|3355.5|3351|0
1622804400000|2021-06-04 11:00:00|3361|3338|3361.5|3354|3374.5|3354.5|3361|3338|0
1622804700000|2021-06-04 11:05:00|3360|3353.5|3357.5|3353.5|3360|3353.5|3357|3353|0
1622805000000|2021-06-04 11:10:00|3358||3357.5||3358||3357.5||0
1622805300000|2021-06-04 11:15:00|3358|3354|3358.5|3355|3359|3355|3357.5|3353.5|0
1622805600000|2021-06-04 11:20:00|3359|3355.5|3359.5|3356|3360|3356.5|3359|3355.5|0
1622805900000|2021-06-04 11:25:00|3360|3355.5|3360|3356.5|3360|3356.5|3359.5|3355|0
1622806200000|2021-06-04 11:30:00|3359.5|3356|3361|3357|3361|3357.5|3359.5|3356|0
1622806500000|2021-06-04 11:35:00|3360.5|3356.5|3360.5|3356.5|3361|3357|3360.5|3356|1
1622806800000|2021-06-04 11:40:00|3360|3356|3360|3356.5|3360.5|3356.5|3360|3356|0
1622807100000|2021-06-04 11:45:00|3360.5|3356|3360|3356.5|3360.5|3356.5|3360|3356|0
1622807400000|2021-06-04 11:50:00|3360.5|3357|3362|3358.5|3362|3358.5|3360.5|3357|0
1622807700000|2021-06-04 11:55:00|3361.5|3358|3361|3357.5|3361.5|3358|3361|3357|0
1622808000000|2021-06-04 12:00:00|3360.5|3357|3363.5|3359|3363.5|3359|3360.5|3357|0
1622808300000|2021-06-04 12:05:00|3363|3359.5|3363|3359.5|3364|3360.5|3363|3359|0
1622808600000|2021-06-04 12:10:00|3363.5|3359|3361.5|3358|3363.5|3359.5|3361.5|3358|0
1622808900000|2021-06-04 12:15:00|3361|3357.5|3361.5|3357.5|3362|3358|3360.5|3357|0
1622809200000|2021-06-04 12:20:00|3361|3357|3362.5|3359|3362.5|3359|3361|3356.5|0
1622809500000|2021-06-04 12:25:00|3363|3358.5|3366|3354.5|3366|3359|3362|3354.5|0
1622809800000|2021-06-04 12:30:00|3366.5|3354|3371.5|3367.5|3372|3368|3363|3354|0
1622810100000|2021-06-04 12:35:00|3371|3367|3368.5|3364.5|3371|3367|3367|3363|0
1622810400000|2021-06-04 12:40:00|3369|3365|3371.5|3368|3372|3368|3369|3364.5|0
1622810700000|2021-06-04 12:45:00|3372|3367.5|3373|3369|3373|3369.5|3370.5|3366.5|0
1622811000000|2021-06-04 12:50:00|3372.5|3368.5|3371|3367.5|3373|3369|3370.5|3367|0
1622811300000|2021-06-04 12:55:00|3370.5|3367|3372|3368|3372.5|3368.5|3370.5|3366.5|0
1622811600000|2021-06-04 13:00:00|3372.5|3368.5|3373|3369|3373.5|3369.5|3371.5|3368|0
1622811900000|2021-06-04 13:05:00|3373.5|3369.5|3375|3372|3375|3372|3373.5|3369.5|0
1622812200000|2021-06-04 13:10:00|3374.5|3371.5|3374.5|3370.5|3374.5|3371.5|3374|3370|0
1622812500000|2021-06-04 13:15:00|3374|3371|3373.5|3369.5|3374|3371|3373.5|3369.5|0
1622812800000|2021-06-04 13:20:00|3374|3370|3373.5|3369.5|3374|3370|3373|3369|0
1622813100000|2021-06-04 13:25:00|3374|3370|3373.5|3369.5|3374|3370|3373|3369|0
1622813400000|2021-06-04 13:30:00|3373|3369|3372.5|3368.5|3374.5|3371|3371.5|3367.5|1
1622813700000|2021-06-04 13:35:00|3372|3369|3375|3372|3375|3372|3372|3368|0
1622814000000|2021-06-04 13:40:00|3376.5|3371.5|3377|3373|3377.5|3373.5|3376|3371.5|3
1622814300000|2021-06-04 13:45:00|3378.5|3373.5|3378.5|3374.5|3379|3375|3378|3373.5|2
1622814600000|2021-06-04 13:50:00|3379|3375|3381|3377.5|3382.5|3379|3378.5|3375|0
1622814900000|2021-06-04 13:55:00|3381.5|3378|3387|3379.5|3387.5|3380.5|3381.5|3377|0
1622815200000|2021-06-04 14:00:00|3386.5|3380|3386|3382|3386.5|3383|3386|3380|1
1622815500000|2021-06-04 14:05:00|3385.5|3381.5|3386.5|3382.5|3387|3383|3385|3381|0
1622815800000|2021-06-04 14:10:00|3387|3383|3387|3383|3387.5|3383.5|3386.5|3382.5|0
1622816100000|2021-06-04 14:15:00|3386.5|3383.5|3386|3382|3387.5|3383.5|3386|3382|0
1622816400000|2021-06-04 14:20:00|3386.5|3382.5|3390|3386|3390|3386|3386|3382.5|0
1622816700000|2021-06-04 14:25:00|3390.5|3386.5|3387.5|3383.5|3390.5|3386.5|3387.5|3383.5|1
1622817000000|2021-06-04 14:30:00|3388|3384|3385.5|3381.5|3388|3384|3385.5|3381.5|0
1622817300000|2021-06-04 14:35:00|3386|3382|3389.5|3385.5|3390|3385.5|3386|3382|0
1622817600000|2021-06-04 14:40:00|3390|3386|3391|3387|3392.5|3388.5|3389.5|3386|0
1622817900000|2021-06-04 14:45:00|3390.5|3386.5|3393|3389|3394|3389.5|3390.5|3386.5|0
1622818200000|2021-06-04 14:50:00|3392.5|3388.5|3393.5|3390|3394.5|3390.5|3392|3388|0
1622818500000|2021-06-04 14:55:00|3394|3389.5|3391.5|3388|3394|3389.5|3391.5|3388|0
1622818800000|2021-06-04 15:00:00|3392|3387.5|3390.5|3386.5|3392|3388|3390|3386|0
1622819100000|2021-06-04 15:05:00|3390|3387|3392|3388|3392|3388.5|3390|3387|0
1622819400000|2021-06-04 15:10:00|3391.5|3388.5|3392|3387.5|3392.5|3389|3391.5|3387.5|2
1622819700000|2021-06-04 15:15:00|3391.5|3388|3391.5|3387.5|3392|3388|3391.5|3387.5|0
1622820000000|2021-06-04 15:20:00|3392|3388|3391|3387|3392|3388|3390.5|3386.5|0
1622820300000|2021-06-04 15:25:00|3391.5|3387.5|3392.5|3382|3395|3387.5|3389.5|3378|0
1622820600000|2021-06-04 15:30:00|3393|3383|3393|3385|3394|3388.5|3392.5|3376.5|1
1622820900000|2021-06-04 15:35:00|3393.5|3385.5|3395|3377|3395|3386|3393.5|3374|0
1622821200000|2021-06-04 15:40:00||3373.5||3374||3374||3373.5|0
1622821500000|2021-06-04 15:45:00||3337.5||3372||3372||3337.5|0
1622822100000|2021-06-04 15:55:00||3337.5||3372.5||3372.5||3337.5|0
1622823000000|2021-06-04 16:10:00||3337.5||3373.5||3373.5||3337.5|0
1622823300000|2021-06-04 16:15:00||3366||3374||3374||3366|0
1622823600000|2021-06-04 16:20:00||3366.5||3374.5||3374.5||3366.5|0
1622824800000|2021-06-04 16:40:00||3337.5||3375||3375||3337.5|0
1622825400000|2021-06-04 16:50:00||3367.5||3369.5||3376||3337.5|0
1622825700000|2021-06-04 16:55:00||3337.5||3370||3370||3337.5|0
1622826300000|2021-06-04 17:05:00||3337.5||3371||3371||3337.5|0
1622826600000|2021-06-04 17:10:00||3363.5||3371.5||3371.5||3363.5|0
1622827200000|2021-06-04 17:20:00||3337.5||3372.5||3372.5||3337.5|0
1622828700000|2021-06-04 17:45:00||3337.5||3373||3373||3337.5|0
1622829000000|2021-06-04 17:50:00||3337.5||3373.5||3373.5||3337.5|0
1622830800000|2021-06-04 18:20:00||3337.5||3374||3374||3337.5|0
1622831100000|2021-06-04 18:25:00||3337.5||3374.5||3374.5||3337.5|0
1622831400000|2021-06-04 18:30:00||3337.5||3375||3375||3337.5|0
1622832000000|2021-06-04 18:40:00||3337.5||3376||3376||3337.5|0
1622833200000|2021-06-04 19:00:00||3337.5||3369.5||3369.5||3337.5|0
1622833500000|2021-06-04 19:05:00||3362.5||3370||3370||3362.5|0
1622833800000|2021-06-04 19:10:00||3362.5||3370.5||3370.5||3362.5|0
1622834100000|2021-06-04 19:15:00||3363||3371||3371||3363|0
1622834700000|2021-06-04 19:25:00||3363.5||3371.5||3371.5||3363.5|0
1622835000000|2021-06-04 19:30:00||3364||3372.5||3372.5||3364|0
1622835600000|2021-06-04 19:40:00||3337.5||3373||3373||3337.5|0
1622836200000|2021-06-04 19:50:00||3337.5||3374.5||3374.5||3337.5|0
1622836500000|2021-06-04 19:55:00||3337.5||3375||3375||3337.5|0
1623045600000|2021-06-07 06:00:00|3390.5|3388.5|3401|3337.5|3405|3388.5|3390.5|3337.5|0
1623046200000|2021-06-07 06:10:00|3342.5|3338|3401|3355.5|3401|3355.5|3342.5|3338|1
1623046800000|2021-06-07 06:20:00|3398|3356|3397|3356|3398|3356|3397|3356|0
1623047100000|2021-06-07 06:25:00|3396.5|3356.5|3396.5|3356.5|3396.5|3356.5|3396|3356.5|0
1623047400000|2021-06-07 06:30:00||3357||3357.5||3357.5||3357|0
1623048900000|2021-06-07 06:55:00|3397|3358|3391.5|3370.5|3397|3371.5|3391|3358|0
1623049200000|2021-06-07 07:00:00|3391|3371|3389.5|3385.5|3391.5|3385.5|3386|3357.5|3
1623049500000|2021-06-07 07:05:00|3389|3384.5|3380|3376.5|3389|3384.5|3379.5|3375.5|0
1623049800000|2021-06-07 07:10:00|3379.5|3376|3370.5|3367|3379.5|3376|3370.5|3366.5|1
1623050100000|2021-06-07 07:15:00|3370|3366.5|3373|3365.5|3391.5|3367|3367|3346|0
1623050400000|2021-06-07 07:20:00|3372.5|3365|3372|3368.5|3372.5|3368.5|3367|3363|2
1623050700000|2021-06-07 07:25:00|3371.5|3368|3371.5|3368|3373.5|3369.5|3369.5|3365.5|0
1623051000000|2021-06-07 07:30:00|3372|3367.5|3372|3368|3372|3368|3369.5|3365.5|0
1623051300000|2021-06-07 07:35:00|3371.5|3367.5|3374|3370.5|3374|3370.5|3371|3367.5|2
1623051600000|2021-06-07 07:40:00|3374.5|3370|3375.5|3371.5|3375.5|3371.5|3374.5|3370|0
1623051900000|2021-06-07 07:45:00|3374|3371|3370.5|3366.5|3374|3371|3370.5|3366.5|0
1623052200000|2021-06-07 07:50:00|3370|3366|3369|3365.5|3370.5|3366.5|3368|3364|0
1623052500000|2021-06-07 07:55:00|3369.5|3366|3370|3366.5|3370.5|3367|3369.5|3365.5|0
1623052800000|2021-06-07 08:00:00|3370.5|3366|3371|3367|3371.5|3367.5|3370|3366|0
1623053100000|2021-06-07 08:05:00|3370.5|3366.5|3373.5|3366|3390.5|3367|3370.5|3366|0
1623053400000|2021-06-07 08:10:00|3373|3365.5|3371.5|3368|3373|3369|3369|3365|0
1623053700000|2021-06-07 08:15:00|3372|3367.5|3370.5|3367|3372|3368.5|3370.5|3367|0
1623054000000|2021-06-07 08:20:00|3371|3367.5|3372|3368|3372.5|3368|3370.5|3367|0
1623054300000|2021-06-07 08:25:00|3371.5|3368.5|3373|3369|3373|3369|3371.5|3368.5|0
1623054600000|2021-06-07 08:30:00|3373.5|3369.5|3373.5|3369.5|3373.5|3370|3373.5|3369.5|0
1623054900000|2021-06-07 08:35:00|3374|3370.5|3373.5|3369|3374|3370.5|3372.5|3369|0
1623055200000|2021-06-07 08:40:00|3374|3369.5|3374.5|3371|3374.5|3371|3374|3369.5|0
1623055500000|2021-06-07 08:45:00|3375|3370.5|3375|3371|3375|3371|3375|3370|0
1623055800000|2021-06-07 08:50:00|3375.5|3371.5|3377.5|3373|3377.5|3373.5|3375.5|3371.5|0
1623056400000|2021-06-07 09:00:00|3377|3372.5|3376.5|3372|3377|3373|3375.5|3372|0
1623056700000|2021-06-07 09:05:00|3376|3372.5|3374.5|3371|3376|3373|3374.5|3371|0
1623057000000|2021-06-07 09:10:00|3374|3370.5|3372.5|3369|3374|3370.5|3372.5|3369|0
1623057300000|2021-06-07 09:15:00|3373|3368.5|3373|3369|3373.5|3369|3372.5|3368.5|0
1623057600000|2021-06-07 09:20:00|3373.5|3369.5|3374|3370.5|3374.5|3371|3373.5|3369.5|0
1623057900000|2021-06-07 09:25:00|3373.5|3370|3373|3369|3374.5|3370|3373|3369|0
1623058200000|2021-06-07 09:30:00|3372.5|3369.5|3375.5|3371.5|3375.5|3371.5|3372.5|3369.5|0
1623058500000|2021-06-07 09:35:00|3376|3372|3377.5|3373.5|3377.5|3373.5|3376|3372|0
1623058800000|2021-06-07 09:40:00|3376|3373|3376|3372.5|3376|3373|3376|3372|0
1623059100000|2021-06-07 09:45:00|3375.5|3372|3374.5|3371|3375.5|3372|3374|3370|0
1623059400000|2021-06-07 09:50:00|3375|3370.5|3374.5|3370.5|3375|3371|3373.5|3370|0
1623059700000|2021-06-07 09:55:00|3375|3371|3374.5|3370.5|3375|3371.5|3374|3370.5|0
1623060000000|2021-06-07 10:00:00|3374|3371|3376.5|3372.5|3376.5|3372.5|3374|3371|0
1623060300000|2021-06-07 10:05:00|3377|3373|3376.5|3372.5|3377.5|3374|3376|3372.5|0
1623060600000|2021-06-07 10:10:00|3376||3376.5||3376.5||3376||0
1623060900000|2021-06-07 10:15:00|3376|3373|3377|3373.5|3377|3373.5|3376|3373|0
1623061200000|2021-06-07 10:20:00|3377.5|3374.5|3379.5|3375.5|3379.5|3376|3377.5|3374.5|0
1623061500000|2021-06-07 10:25:00||3375||3375||3375||3375|0
1623061800000|2021-06-07 10:30:00|3380|3375.5|3380|3376|3380|3376|3380|3375.5|0
1623062100000|2021-06-07 10:35:00||3375.5||3376||3376.5||3375.5|0
1623062400000|2021-06-07 10:40:00|3380.5|3376.5|3380.5|3376.5|3381|3377|3380|3376.5|0
1623062700000|2021-06-07 10:45:00|3380|3376|3379|3375|3380|3376|3379|3375|0
1623063000000|2021-06-07 10:50:00|3378.5|3374.5|3378|3374.5|3378.5|3374.5|3378|3374.5|0
1623063300000|2021-06-07 10:55:00|3378.5||3378.5||3379||3378||0
1623063600000|2021-06-07 11:00:00|3385|3373.5|3379|3375|3385|3376|3378.5|3357.5|0
1623063900000|2021-06-07 11:05:00|3379.5|3375.5|3379.5|3375.5|3380|3376|3379.5|3375.5|0
1623064200000|2021-06-07 11:10:00|3379|3375|3378|3374.5|3379|3375.5|3378|3374.5|0
1623064500000|2021-06-07 11:15:00|3378.5||3379||3379||3378||0
1623064800000|2021-06-07 11:20:00|3379.5|3375|3378.5|3374.5|3379.5|3375.5|3378.5|3374.5|0
1623065100000|2021-06-07 11:25:00|3378|3374|3379|3375|3379|3375|3378|3374|0
1623065400000|2021-06-07 11:30:00|3378.5||3378.5||3379.5||3378.5||0
1623065700000|2021-06-07 11:35:00|3379|3374.5|3378.5|3374.5|3379|3374.5|3378.5|3374.5|0
1623066000000|2021-06-07 11:40:00|3379|3375|3379|3375|3379.5|3375.5|3379|3375|0
1623066300000|2021-06-07 11:45:00|3379.5|3375.5|3380|3376|3380|3376|3379.5|3375.5|0
1623066600000|2021-06-07 11:50:00|3380.5|3376.5|3380.5|3377|3381|3377|3380.5|3376.5|0
1623066900000|2021-06-07 11:55:00|3381|3378|3381.5|3378|3381.5|3378|3381|3378|0
1623067200000|2021-06-07 12:00:00|3382|3377.5|3382|3378|3382|3378.5|3382|3377.5|0
1623067500000|2021-06-07 12:05:00|3381.5|3377.5|3380|3376.5|3381.5|3378|3380|3376.5|0
1623067800000|2021-06-07 12:10:00|3380.5||3380.5||3380.5||3380.5||0
1623068100000|2021-06-07 12:15:00|3381|3377|3381|3377.5|3381|3377.5|3381|3377|0
1623068400000|2021-06-07 12:20:00|3380.5|3377|3380.5|3377|3380.5|3377|3380.5|3376.5|0
1623068700000|2021-06-07 12:25:00|3380|3376.5|3382|3378.5|3382|3378.5|3380|3376.5|0
1623069000000|2021-06-07 12:30:00||3378||3378||3378||3378|0
1623069300000|2021-06-07 12:35:00||3377.5||3378.5||3378.5||3377.5|0
1623069600000|2021-06-07 12:40:00|3382.5|3379.5|3383.5|3379.5|3384|3379.5|3382.5|3379.5|0
1623069900000|2021-06-07 12:45:00|3383||3383||3383.5||3383||0
1623070200000|2021-06-07 12:50:00|3383.5||3383.5||3384||3383||0
1623070500000|2021-06-07 12:55:00|3383|3379|3383|3379|3383|3379|3383|3379|0
1623070800000|2021-06-07 13:00:00|3383.5|3379.5|3382.5|3379|3383.5|3380|3382.5|3379|0
1623071100000|2021-06-07 13:05:00|3382|3378.5|3382.5|3379|3383|3379|3382|3378|0
1623071400000|2021-06-07 13:10:00|3382|3378.5|3380.5|3377|3382|3378.5|3380.5|3377|0
1623071700000|2021-06-07 13:15:00|3381|3377.5|3382|3378.5|3382|3378.5|3381|3377.5|0
1623072000000|2021-06-07 13:20:00|3382.5|3379|3383|3379|3383|3379.5|3382|3378.5|0
1623072300000|2021-06-07 13:25:00|3383.5|3379.5|3384.5|3380.5|3384.5|3380.5|3382.5|3378.5|0
1623072600000|2021-06-07 13:30:00|3384|3380|3381.5|3377.5|3384|3381|3380|3376.5|1
1623072900000|2021-06-07 13:35:00|3382|3378|3385|3381|3388|3383.5|3382|3378|0
1623073200000|2021-06-07 13:40:00|3385.5|3381.5|3384.5|3381|3386|3382|3384.5|3381|0
1623073500000|2021-06-07 13:45:00|3385|3380.5|3386.5|3382.5|3386.5|3383|3384|3380.5|0
1623073800000|2021-06-07 13:50:00|3387|3383|3384.5|3380.5|3387.5|3383.5|3383.5|3379.5|0
1623074100000|2021-06-07 13:55:00|3385|3381|3390|3385.5|3390.5|3385.5|3385|3381|0
1623074400000|2021-06-07 14:00:00|3389.5|3385|3389|3385|3390|3386|3388.5|3384.5|0
1623074700000|2021-06-07 14:05:00|3388.5|3385.5|3389|3385|3390|3386.5|3388.5|3385|0
1623075000000|2021-06-07 14:10:00|3388.5|3384.5|3387.5|3383.5|3388.5|3385|3387|3383|0
1623075300000|2021-06-07 14:15:00|3387|3383|3385|3381|3387|3383.5|3385|3380.5|0
1623075600000|2021-06-07 14:20:00|3385.5|3381.5|3385|3381|3387|3383|3385|3381|0
1623075900000|2021-06-07 14:25:00|3385.5|3381.5|3386|3382.5|3386|3382.5|3385|3381|0
1623076200000|2021-06-07 14:30:00|3386.5|3382|3387.5|3383.5|3387.5|3383.5|3386.5|3382|0
1623076500000|2021-06-07 14:35:00|3388|3384.5|3389.5|3386|3390|3386.5|3388|3384.5|0
1623076800000|2021-06-07 14:40:00|3389|3385.5|3387.5|3383.5|3389|3385.5|3387|3383.5|0
1623077100000|2021-06-07 14:45:00|3387|3383|3389|3384.5|3389|3385|3386.5|3383|6
1623077400000|2021-06-07 14:50:00|3389.5|3385|3391|3387|3391|3387.5|3389.5|3385|0
1623077700000|2021-06-07 14:55:00|3391.5|3387.5|3396.5|3392.5|3396.5|3393|3390.5|3386.5|0
1623078000000|2021-06-07 15:00:00|3396|3392|3396.5|3392.5|3397.5|3393.5|3395|3390.5|0
1623078300000|2021-06-07 15:05:00|3396|3392|3396|3392|3398|3394.5|3396|3392|0
1623078600000|2021-06-07 15:10:00|3395.5|3392.5|3399|3395.5|3399|3395.5|3395.5|3391.5|2
1623078900000|2021-06-07 15:15:00|3399.5|3396|3400|3396.5|3400.5|3396.5|3399.5|3396|0
1623079200000|2021-06-07 15:20:00|3400.5|3397.5|3400|3396|3401|3397.5|3398.5|3395|0
1623079500000|2021-06-07 15:25:00|3400.5|3396.5|3407.5|3394|3408|3397|3398.5|3394|0
1623079800000|2021-06-07 15:30:00|3407|3394.5|3399.5|3391.5|3407|3394.5|3399.5|3384|0
1623080100000|2021-06-07 15:35:00|3400|3392|3407|3382.5|3413|3392.5|3400|3379.5|0
1623080400000|2021-06-07 15:40:00|3406||3422.5||3454.5||3404.5||0
1623080700000|2021-06-07 15:45:00|3446.5||3422||3446.5||3422||0
1623081300000|2021-06-07 15:55:00|3429.5||3421.5||3429.5||3421.5||0
1623082500000|2021-06-07 16:15:00|3454.5||3421||3454.5||3421||0
1623083700000|2021-06-07 16:35:00|3454.5||3420||3454.5||3420||0
1623084000000|2021-06-07 16:40:00|3454.5||3419.5||3454.5||3419.5||0
1623084600000|2021-06-07 16:50:00|3427||3418.5||3454.5||3418.5||0
1623084900000|2021-06-07 16:55:00|3426||3418||3426||3418||0
1623085500000|2021-06-07 17:05:00|3425.5||3417.5||3425.5||3417.5||0
1623085800000|2021-06-07 17:10:00|3454.5||3417||3454.5||3417||0
1623086400000|2021-06-07 17:20:00|3424.5||3416.5||3424.5||3416.5||0
1623086700000|2021-06-07 17:25:00|3454.5||3416||3454.5||3416||0
1623087000000|2021-06-07 17:30:00|3423.5||3422||3454.5||3415.5||0
1623087900000|2021-06-07 17:45:00|3454.5||3421.5||3454.5||3421.5||0
1623088500000|2021-06-07 17:55:00|3454.5||3421||3454.5||3421||0
1623088800000|2021-06-07 18:00:00|3454.5||3420||3454.5||3420||0
1623089400000|2021-06-07 18:10:00|3454.5||3419.5||3454.5||3419.5||0
1623090000000|2021-06-07 18:20:00|3454.5||3418||3454.5||3418||0
1623090300000|2021-06-07 18:25:00|3425.5||3417.5||3425.5||3417.5||0
1623091200000|2021-06-07 18:40:00|3454.5||3417||3454.5||3417||0
1623092100000|2021-06-07 18:55:00|3454.5||3416.5||3454.5||3416.5||0
1623092400000|2021-06-07 19:00:00|3454.5||3423||3454.5||3423||0
1623093600000|2021-06-07 19:20:00|3430||3422.5||3430||3422.5||0
1623094200000|2021-06-07 19:30:00|3454.5||3421.5||3454.5||3421.5||0
1623094500000|2021-06-07 19:35:00|3429||3421||3429||3421||0
1623094800000|2021-06-07 19:40:00|3454.5|3383|3420|3383|3454.5|3383|3420|3383|0
1623095100000|2021-06-07 19:45:00|3419.5|3382.5|3419.5|3383.5|3419.5|3383.5|3419.5|3382.5|0
1623095400000|2021-06-07 19:50:00|3427|3384|3419|3384|3427|3384|3419|3384|0
1623095700000|2021-06-07 19:55:00|3418|3385|3417|3382.5|3418|3385|3414|3382.5|5
1623132000000|2021-06-08 06:00:00|3421.5|3375|3417|3382.5|3436|3382.5|3416.5|3373.5|0
1623132300000|2021-06-08 06:05:00|3416.5||3416||3416.5||3416||0
1623133500000|2021-06-08 06:25:00|3415.5||3412.5||3415.5||3412.5||0
1623133800000|2021-06-08 06:30:00|3416||3412.5||3416||3412||0
1623134100000|2021-06-08 06:35:00|3412||3412.5||3415.5||3412||0
1623134400000|2021-06-08 06:40:00|3412||3415.5||3416||3412||0
1623134700000|2021-06-08 06:45:00|3415||3412.5||3415.5||3412||0
1623135000000|2021-06-08 06:50:00|3415.5||3416||3416||3415.5||0
1623135300000|2021-06-08 06:55:00|3415.5||3413.5||3416||3401.5||0
1623135600000|2021-06-08 07:00:00|3415.5|3383|3396.5|3393|3417|3396|3396.5|3382.5|0
1623135900000|2021-06-08 07:05:00|3396|3392.5|3402.5|3399|3404.5|3400|3395.5|3392|0
1623136200000|2021-06-08 07:10:00|3403|3398.5|3403|3399|3403|3399.5|3400.5|3397|0
1623136500000|2021-06-08 07:15:00|3402.5|3398.5|3403.5|3399.5|3404.5|3401|3402|3398|0
1623136800000|2021-06-08 07:20:00|3403|3399|3405|3401|3405.5|3401.5|3402.5|3399|0
1623137100000|2021-06-08 07:25:00|3405.5|3400.5|3406|3402|3407|3402.5|3405|3400.5|0
1623137400000|2021-06-08 07:30:00|3406.5|3401.5|3404|3399.5|3406.5|3402|3404|3399.5|0
1623137700000|2021-06-08 07:35:00|3404.5|3400|3404.5|3400.5|3404.5|3400.5|3403|3399|0
1623138000000|2021-06-08 07:40:00|3404|3400|3405|3401|3406|3402|3404|3399.5|2
1623138300000|2021-06-08 07:45:00|3405.5|3400.5|3405.5|3401.5|3407.5|3403.5|3405.5|3400.5|0
1623138600000|2021-06-08 07:50:00|3405|3401|3407.5|3403|3408|3404|3405|3401|0
1623138900000|2021-06-08 07:55:00|3408|3403.5|3409|3405|3410|3405.5|3408|3403.5|0
1623139200000|2021-06-08 08:00:00|3408.5|3404.5|3409|3405.5|3409.5|3406|3407.5|3403.5|0
1623139500000|2021-06-08 08:05:00|3409.5|3405|3409|3405|3410|3406|3409|3404.5|0
1623139800000|2021-06-08 08:10:00|3409.5|3404.5|3406|3402|3410|3406|3405.5|3402|0
1623140100000|2021-06-08 08:15:00|3405.5|3401.5|3404.5|3401|3406|3402|3404.5|3400.5|3
1623140400000|2021-06-08 08:20:00|3405|3400.5|3403.5|3399.5|3405|3401|3402|3398|0
1623140700000|2021-06-08 08:25:00|3403|3399|3403.5|3400|3404.5|3400.5|3403|3399|0
1623141000000|2021-06-08 08:30:00|3403|3399.5|3404.5|3400.5|3404.5|3401|3403|3399|0
1623141300000|2021-06-08 08:35:00|3404|3400|3405|3401.5|3405|3401.5|3404|3400|0
1623141600000|2021-06-08 08:40:00|3404.5|3402|3405|3401|3405|3402|3404|3400|0
1623141900000|2021-06-08 08:45:00|3404.5|3401.5|3405|3401|3405|3402|3404.5|3400.5|0
1623142200000|2021-06-08 08:50:00|3404.5|3400.5|3404|3400.5|3404.5|3400.5|3403.5|3399.5|0
1623142500000|2021-06-08 08:55:00|3403.5|3400|3405|3401|3405|3401.5|3403.5|3399.5|0
1623142800000|2021-06-08 09:00:00|3406|3400.5|3407.5|3403.5|3407.5|3403.5|3406|3400.5|2
1623143100000|2021-06-08 09:05:00|3408|3404|3411|3407.5|3411|3407.5|3407.5|3403.5|0
1623143400000|2021-06-08 09:10:00|3411.5|3407|3413|3409|3413.5|3410|3411|3407|1
1623143700000|2021-06-08 09:15:00|3413.5|3410|3411.5|3408|3414.5|3410.5|3411.5|3408|0
1623144000000|2021-06-08 09:20:00|3412|3407.5|3414|3410|3414|3410|3411.5|3407.5|0
1623144300000|2021-06-08 09:25:00|3414.5|3410.5|3412.5|3408.5|3415.5|3412|3412|3408|0
1623144600000|2021-06-08 09:30:00|3412|3409|3414|3410.5|3414.5|3410.5|3411.5|3408|0
1623144900000|2021-06-08 09:35:00|3413.5|3410|3412|3408|3413.5|3410|3411.5|3407.5|0
1623145200000|2021-06-08 09:40:00|3412.5|3408.5|3414|3410.5|3414|3410.5|3412.5|3408.5|0
1623145500000|2021-06-08 09:45:00|3414.5|3411|3417|3413.5|3417|3414.5|3414.5|3411|0
1623145800000|2021-06-08 09:50:00|3416.5|3413|3421.5|3414.5|3437|3414.5|3416.5|3396|5
1623146100000|2021-06-08 09:55:00||3415||3415.5||3415.5||3414.5|0
1623146400000|2021-06-08 10:00:00|3421|3415|3413.5|3409.5|3421|3415|3413.5|3409|0
1623146700000|2021-06-08 10:05:00|3413|3409|3412.5|3408.5|3414|3410|3412|3408|0
1623147000000|2021-06-08 10:10:00|3412|3408|3414.5|3411|3415.5|3411.5|3412|3408|0
1623147300000|2021-06-08 10:15:00|3415|3410.5|3413|3409|3415|3411|3409.5|3405.5|0
1623147600000|2021-06-08 10:20:00|3412.5|3408.5|3412|3408|3413|3409.5|3412|3408|0
1623147900000|2021-06-08 10:25:00|3411.5|3407.5|3410|3406.5|3412|3408|3409|3405|0
1623148200000|2021-06-08 10:30:00|3409.5|3406|3412|3408|3412|3408|3409.5|3405.5|0
1623148500000|2021-06-08 10:35:00|3411.5|3407.5|3418|3414.5|3418.5|3414.5|3411.5|3407.5|0
1623148800000|2021-06-08 10:40:00|3417.5|3414|3416.5|3412.5|3418|3414|3416.5|3412|0
1623149100000|2021-06-08 10:45:00|3417|3413|3415.5|3411.5|3417|3413.5|3415|3411.5|0
1623149400000|2021-06-08 10:50:00|3416|3412|3416|3412|3416.5|3412.5|3415.5|3411.5|0
1623149700000|2021-06-08 10:55:00|3416.5|3412.5|3415.5|3412|3417|3413|3415.5|3412|0
1623150000000|2021-06-08 11:00:00|3419.5|3411.5|3413.5|3409.5|3420.5|3411.5|3413|3406|12
1623150300000|2021-06-08 11:05:00|3413|3410.5|3416|3412.5|3416|3412.5|3413|3410.5|0
1623150600000|2021-06-08 11:10:00|3415.5|3412|3417|3413|3417|3413|3415.5|3412|0
1623150900000|2021-06-08 11:15:00|3416.5|3412.5|3418|3413|3418|3413|3416|3412|0
1623151200000|2021-06-08 11:20:00|3418.5|3413.5|3417.5|3413.5|3420|3416|3417.5|3413.5|0
1623151500000|2021-06-08 11:25:00|3417|3413|3416|3412|3417|3413|3415.5|3411.5|0
1623151800000|2021-06-08 11:30:00|3416.5|3411.5|3415|3411|3416.5|3411.5|3415|3411|0
1623152100000|2021-06-08 11:35:00|3415.5|3411.5|3416|3412|3416|3412|3415.5|3411.5|0
1623152400000|2021-06-08 11:40:00|3416.5|3412.5|3417|3413|3417|3413|3416.5|3412.5|0
1623152700000|2021-06-08 11:45:00|3417.5||3417||3417.5||3417||0
1623153000000|2021-06-08 11:50:00|3416.5|3413.5|3417.5|3414|3417.5|3414|3416.5|3413.5|0
1623153300000|2021-06-08 11:55:00|3418|3413.5|3418|3414|3418|3414.5|3417.5|3413.5|0
1623153600000|2021-06-08 12:00:00|3417.5|3413.5|3417|3413|3417.5|3413.5|3416.5|3413|0
1623153900000|2021-06-08 12:05:00|3417.5|3413.5|3419.5|3416|3420|3416|3417.5|3413.5|1
1623154200000|2021-06-08 12:10:00|3420|3415.5|3420|3416|3420|3416.5|3420|3415.5|0
1623154500000|2021-06-08 12:15:00||3415.5||3416.5||3416.5||3415.5|0
1623154800000|2021-06-08 12:20:00|3420.5|3417|3421.5|3417.5|3421.5|3417.5|3420.5|3417|0
1623155100000|2021-06-08 12:25:00|3422|3418.5|3424.5|3418.5|3425|3419|3422|3418.5|0
1623155400000|2021-06-08 12:30:00|3424|3420.5|3421|3417|3424|3420.5|3420.5|3414|1
1623155700000|2021-06-08 12:35:00|3421.5|3417.5|3423|3419|3423|3419|3421.5|3417.5|0
1623156000000|2021-06-08 12:40:00|3422.5|3418.5|3423.5|3420|3424|3420|3422|3418|1
1623156300000|2021-06-08 12:45:00|3423|3419.5|3422.5|3418.5|3424|3420.5|3422.5|3418.5|4
1623156600000|2021-06-08 12:50:00|3422|3418|3424.5|3420.5|3424.5|3420.5|3422|3418|0
1623156900000|2021-06-08 12:55:00|3425|3421|3424|3420.5|3425.5|3421.5|3424|3420|0
1623157200000|2021-06-08 13:00:00|3424.5|3420|3424|3420|3424.5|3420.5|3424|3420|0
1623157500000|2021-06-08 13:05:00|3423.5|3419.5|3422.5|3419|3423.5|3419.5|3422.5|3419|0
1623157800000|2021-06-08 13:10:00|3423|3419.5|3423.5|3420|3423.5|3420|3423|3419.5|0
1623158100000|2021-06-08 13:15:00|3424|3420.5|3424.5|3420.5|3425|3421|3424|3420|0
1623158400000|2021-06-08 13:20:00|3424|3420|3424.5|3420.5|3425|3420.5|3424|3420|0
1623158700000|2021-06-08 13:25:00|3424|3420|3423.5|3419|3424.5|3420|3422.5|3419|0
1623159000000|2021-06-08 13:30:00|3423|3418.5|3419.5|3416|3423.5|3419.5|3418.5|3414.5|1
1623159300000|2021-06-08 13:35:00|3420|3417|3425|3421.5|3425.5|3421.5|3419.5|3416|0
1623159600000|2021-06-08 13:40:00|3424.5|3421|3424|3419.5|3425|3421|3423|3419.5|0
1623159900000|2021-06-08 13:45:00|3423.5|3420|3422|3418|3424.5|3420.5|3421|3417|0
1623160200000|2021-06-08 13:50:00|3421.5|3417.5|3417|3413|3421.5|3417.5|3416|3412|0
1623160500000|2021-06-08 13:55:00|3416.5|3412.5|3417|3413|3417.5|3413.5|3416.5|3412.5|9
1623160800000|2021-06-08 14:00:00|3416.5|3412.5|3413.5|3409|3416.5|3413|3413|3408.5|0
1623161100000|2021-06-08 14:05:00|3413|3409.5|3416.5|3412.5|3416.5|3412.5|3413|3409|0
1623161400000|2021-06-08 14:10:00|3416|3412|3410.5|3407|3416|3412|3410.5|3407|1
1623161700000|2021-06-08 14:15:00|3410|3406.5|3408|3404|3410|3406.5|3407.5|3403.5|0
1623162000000|2021-06-08 14:20:00|3408.5|3404.5|3408|3404.5|3410|3406|3408|3404.5|0
1623162300000|2021-06-08 14:25:00|3408.5|3404|3406.5|3402.5|3409|3404|3406.5|3402.5|0
1623162600000|2021-06-08 14:30:00|3407|3402|3404.5|3400.5|3407|3403|3404.5|3400.5|0
1623162900000|2021-06-08 14:35:00|3404|3400|3401.5|3397.5|3405|3400.5|3401.5|3397.5|0
1623163200000|2021-06-08 14:40:00|3401|3397|3402.5|3399|3403|3399|3401|3397|0
1623163500000|2021-06-08 14:45:00|3402|3398.5|3403|3399|3403|3399|3401.5|3397.5|0
1623163800000|2021-06-08 14:50:00|3402.5|3398.5|3401.5|3397.5|3404|3400|3401.5|3397.5|0
1623164100000|2021-06-08 14:55:00|3402|3398|3400.5|3396.5|3402|3398.5|3400|3395.5|0
1623164400000|2021-06-08 15:00:00|3401|3397|3399.5|3396|3402|3398.5|3399.5|3395.5|0
1623164700000|2021-06-08 15:05:00|3399|3395.5|3401.5|3397.5|3401.5|3397.5|3399|3395.5|0
1623165000000|2021-06-08 15:10:00|3401|3397|3400|3396|3401.5|3398|3400|3396|1
1623165300000|2021-06-08 15:15:00|3400.5|3396.5|3398.5|3394.5|3400.5|3397|3398.5|3394|0
1623165600000|2021-06-08 15:20:00|3398|3394|3398|3394|3398|3394|3397|3393|0
1623165900000|2021-06-08 15:25:00|3397.5|3393.5|3402.5|3393|3407.5|3395|3397|3388.5|0
1623166200000|2021-06-08 15:30:00|3402|3393.5|3399.5|3386|3403|3395|3399|3382|0
1623166500000|2021-06-08 15:35:00|3398.5|3387|3407|3381|3411.5|3389|3398|3381|0
1623166800000|2021-06-08 15:40:00|3412||3418||3447||3412||0
1623167400000|2021-06-08 15:50:00|3425.5||3417.5||3425.5||3417.5||0
1623167700000|2021-06-08 15:55:00|3447|3381.5|3417|3381.5|3447|3381.5|3417|3381.5|0
1623168600000|2021-06-08 16:10:00|3424.5|3382|3415|3383.5|3447|3383.5|3415|3381|0
1623168900000|2021-06-08 16:15:00|3414.5|3381|3415.5|3383|3415.5|3383|3414.5|3381|0
1623169200000|2021-06-08 16:20:00|3447|3381|3415|3381|3447|3381|3415|3381|0
1623169500000|2021-06-08 16:25:00|3447||3414.5||3447||3414.5||0
1623170100000|2021-06-08 16:35:00|3422||3415.5||3422||3415.5||0
1623170700000|2021-06-08 16:45:00|3422.5||3414.5||3447||3414.5||0
1623171000000|2021-06-08 16:50:00|3422||3421||3422||3421||0
1623171300000|2021-06-08 16:55:00|3428||3420.5||3428||3420.5||0
1623172800000|2021-06-08 17:20:00|3428||3420||3428||3420||0
1623173700000|2021-06-08 17:35:00|3447||3419.5||3447||3419.5||0
1623175500000|2021-06-08 18:05:00|3427||3419||3427||3419||0
1623176400000|2021-06-08 18:20:00|3426.5|3381.5|3418|3382|3426.5|3382|3418|3381|0
1623176700000|2021-06-08 18:25:00|3417.5|3381|3417.5|3382.5|3417.5|3382.5|3417.5|3381|0
1623178500000|2021-06-08 18:55:00|3424|3381|3423|3384|3431|3384|3423|3381|0
1623178800000|2021-06-08 19:00:00|3422.5|3381|3422.5|3384.5|3422.5|3384.5|3422.5|3381|0
1623179100000|2021-06-08 19:05:00|3430|3385|3422|3385|3430|3385|3422|3385|0
1623179400000|2021-06-08 19:10:00|3447|3385.5|3420.5|3386.5|3447|3386.5|3420.5|3381|0
1623179700000|2021-06-08 19:15:00|3428|3381|3419.5|3386.5|3428|3386.5|3419|3381|0
1623180600000|2021-06-08 19:30:00|3447|3381|3418.5|3381|3447|3381|3418.5|3381|0
1623181200000|2021-06-08 19:40:00|3426|3381.5|3417|3382|3447|3382|3417|3381.5|0
1623181500000|2021-06-08 19:45:00|3424.5|3382.5|3417|3383.5|3447|3383.5|3417|3381|0
1623181800000|2021-06-08 19:50:00|3447|3384|3417.5|3381|3447|3388.5|3417.5|3381|0
1623182100000|2021-06-08 19:55:00|3447||3417||3447||3417||0
1623218400000|2021-06-09 06:00:00|3425|3371|3408.5|3381|3450|3381|3408|3371|0
1623218700000|2021-06-09 06:05:00|3408|3381.5|3408|3382.5|3408|3383|3407|3381.5|0
1623219000000|2021-06-09 06:10:00||3381.5||3382||3382||3381.5|0
1623219300000|2021-06-09 06:15:00||3381.5||3381.5||3381.5||3381.5|0
1623220200000|2021-06-09 06:30:00||3382||3382||3382||3382|0
1623221700000|2021-06-09 06:55:00|3408.5|3379|3404.5|3379|3408.5|3385|3403.5|3379|0
1623222000000|2021-06-09 07:00:00|3405|3379.5|3387.5|3383|3408.5|3386.5|3385.5|3379|0
1623222300000|2021-06-09 07:05:00|3387|3383.5|3389|3385|3391|3387|3387|3383.5|0
1623222600000|2021-06-09 07:10:00|3388.5|3384.5|3389|3385|3389|3385|3387|3383|0
1623222900000|2021-06-09 07:15:00|3389.5|3385.5|3390|3385.5|3390.5|3386.5|3387|3383|0
1623223200000|2021-06-09 07:20:00|3390.5|3386|3391|3386.5|3391.5|3387|3388.5|3384.5|0
1623223500000|2021-06-09 07:25:00|3391.5|3387|3396.5|3392|3396.5|3392.5|3391.5|3387|0
1623223800000|2021-06-09 07:30:00|3397|3392.5|3398|3394|3399|3395|3397|3392|0
1623224100000|2021-06-09 07:35:00|3397.5|3393.5|3397.5|3393.5|3398|3394|3396|3392|0
1623224400000|2021-06-09 07:40:00|3398|3394|3396|3391.5|3399.5|3395|3396|3391.5|0
1623224700000|2021-06-09 07:45:00|3395.5|3391|3394.5|3390.5|3395.5|3391.5|3394|3390|0
1623225000000|2021-06-09 07:50:00|3395|3391|3395.5|3391|3396.5|3392.5|3393.5|3389.5|0
1623225300000|2021-06-09 07:55:00|3395|3390.5|3396|3392|3396|3392|3394|3389.5|0
1623225600000|2021-06-09 08:00:00|3396.5|3392.5|3398.5|3394.5|3399.5|3395|3396.5|3392|0
1623225900000|2021-06-09 08:05:00|3399|3395|3400.5|3396.5|3400.5|3396.5|3398|3394|0
1623226200000|2021-06-09 08:10:00|3401|3396|3400.5|3396.5|3401.5|3397.5|3399|3395|0
1623226500000|2021-06-09 08:15:00|3401|3397|3399|3395.5|3401|3397.5|3399|3395.5|0
1623226800000|2021-06-09 08:20:00|3398.5|3395|3397|3393|3398.5|3395|3396.5|3393|0
1623227100000|2021-06-09 08:25:00|3396.5|3392.5|3395|3391|3396.5|3393|3395|3390.5|0
1623227400000|2021-06-09 08:30:00|3394.5|3390.5|3395|3391|3396|3392.5|3394|3390|0
1623227700000|2021-06-09 08:35:00|3395.5|3391.5|3397|3393.5|3398|3394.5|3395.5|3391|0
1623228000000|2021-06-09 08:40:00|3397.5|3393|3394|3390|3397.5|3393.5|3393.5|3389.5|0
1623228300000|2021-06-09 08:45:00|3393.5|3389.5|3393|3389.5|3393.5|3389.5|3392|3388|0
1623228600000|2021-06-09 08:50:00|3393.5|3390|3394.5|3391|3394.5|3391|3393.5|3390|1
1623228900000|2021-06-09 08:55:00|3395|3391.5|3396|3392|3396|3392|3395|3391.5|0
1623229200000|2021-06-09 09:00:00|3396.5|3391.5|3397.5|3393.5|3398|3394.5|3396.5|3391.5|0
1623229500000|2021-06-09 09:05:00|3397|3394|3392|3388|3397|3394|3391.5|3388|0
1623229800000|2021-06-09 09:10:00|3391.5|3387.5|3388|3384.5|3392.5|3389|3388|3384|0
1623230100000|2021-06-09 09:15:00|3387.5|3383|3393|3389|3393|3389.5|3387|3383|0
1623230400000|2021-06-09 09:20:00|3392.5|3389.5|3393.5|3389.5|3393.5|3390|3392.5|3388.5|0
1623230700000|2021-06-09 09:25:00|3393|3389|3392|3388.5|3393.5|3389.5|3392|3388.5|0
1623231000000|2021-06-09 09:30:00|3392.5|3388|3393|3389|3393.5|3389.5|3392.5|3388|0
1623231300000|2021-06-09 09:35:00|3393.5|3389.5|3394.5|3391|3395.5|3392|3393.5|3389.5|0
1623231600000|2021-06-09 09:40:00|3394|3390.5|3392|3388|3394|3390.5|3391.5|3387.5|0
1623231900000|2021-06-09 09:45:00|3391.5|3387.5|3396|3392|3396|3392|3391|3387|0
1623232200000|2021-06-09 09:50:00|3396.5|3393|3397.5|3394|3397.5|3394|3396|3392|0
1623232500000|2021-06-09 09:55:00|3397|3393.5|3395.5|3391.5|3397|3393.5|3395.5|3391.5|0
1623232800000|2021-06-09 10:00:00|3396|3392|3397.5|3393.5|3397.5|3394|3396|3391.5|0
1623233100000|2021-06-09 10:05:00|3397|3394|3399|3394.5|3399.5|3394.5|3397|3394|0
1623233400000|2021-06-09 10:10:00|3398.5|3394|3396.5|3392.5|3398.5|3394|3395.5|3391.5|0
1623233700000|2021-06-09 10:15:00|3396|3392|3394.5|3391|3396|3392|3394.5|3390.5|0
1623234000000|2021-06-09 10:20:00|3395|3390.5|3396|3392|3396|3392|3395|3390.5|0
1623234300000|2021-06-09 10:25:00|3396.5|3392.5|3393.5|3390|3397|3393|3393.5|3389.5|0
1623234600000|2021-06-09 10:30:00|3393|3389.5|3394.5|3391|3394.5|3391|3392.5|3388|0
1623234900000|2021-06-09 10:35:00|3395|3391.5|3396|3392.5|3396.5|3393|3394.5|3390.5|0
1623235200000|2021-06-09 10:40:00|3396.5|3392|3398|3394.5|3398|3394.5|3396.5|3392|0
1623235500000|2021-06-09 10:45:00|3398.5|3394|3398|3394.5|3399|3395.5|3398|3394|0
1623235800000|2021-06-09 10:50:00|3397.5|3394|3397.5|3394|3398|3394|3397|3393|0
1623236100000|2021-06-09 10:55:00|3397|3393.5|3396.5|3393|3397.5|3393.5|3396.5|3392|0
1623236400000|2021-06-09 11:00:00|3402|3392.5|3398|3391.5|3402|3392.5|3398|3387.5|0
1623236700000|2021-06-09 11:05:00|3397.5|3391|3395|3391.5|3397.5|3392|3394|3390.5|0
1623237000000|2021-06-09 11:10:00|3394.5|3391|3395|3391|3395|3391|3394.5|3390.5|0
1623237300000|2021-06-09 11:15:00|3395.5|3390.5|3396|3392|3397|3393.5|3395.5|3390.5|0
1623237600000|2021-06-09 11:20:00|3396.5|3392.5|3398.5|3394.5|3398.5|3395|3396.5|3392|0
1623237900000|2021-06-09 11:25:00|3398|3394|3397.5|3393.5|3399|3395|3397.5|3393.5|0
1623238200000|2021-06-09 11:30:00|3397|3393|3394.5|3390.5|3397|3393.5|3394|3390|0
1623238500000|2021-06-09 11:35:00|3395|3391|3398.5|3394.5|3398.5|3395|3394.5|3390.5|0
1623238800000|2021-06-09 11:40:00|3398|3394|3398|3394|3398|3394.5|3396.5|3393|0
1623239100000|2021-06-09 11:45:00|3398.5|3394.5|3398|3394.5|3398.5|3395|3398|3394.5|5
1623239400000|2021-06-09 11:50:00|3398.5|3395|3403.5|3399.5|3403.5|3399.5|3398.5|3395|0
1623239700000|2021-06-09 11:55:00|3404|3400|3402.5|3399|3404|3400.5|3402.5|3399|0
1623240000000|2021-06-09 12:00:00|3403|3398.5|3401|3397|3403|3398.5|3401|3397|0
1623240300000|2021-06-09 12:05:00|3400.5|3396.5|3400.5|3396.5|3401|3397|3400.5|3396.5|0
1623240600000|2021-06-09 12:10:00|3400|3396|3401.5|3398|3402|3398|3399|3395.5|0
1623240900000|2021-06-09 12:15:00|3402|3397.5|3401.5|3397|3402|3398.5|3400.5|3396.5|0
1623241200000|2021-06-09 12:20:00|3401|3396.5|3400.5|3397|3401.5|3397|3400.5|3396.5|0
1623241500000|2021-06-09 12:25:00|3400|3396.5|3403|3399|3403|3399|3400|3396|0
1623241800000|2021-06-09 12:30:00|3403.5|3399.5|3404|3400|3404|3400|3402.5|3399|0
1623242100000|2021-06-09 12:35:00|3404.5|3400.5|3405|3401|3405|3401|3404.5|3400.5|0
1623242400000|2021-06-09 12:40:00|3405.5|3402|3406|3402|3406|3402|3405.5|3402|0
1623242700000|2021-06-09 12:45:00|3405.5|3401.5|3404|3400.5|3405.5|3401.5|3404|3400|0
1623243000000|2021-06-09 12:50:00|3403.5|3400|3402.5|3399|3403.5|3400|3402.5|3398.5|0
1623243300000|2021-06-09 12:55:00|3402|3398.5|3399.5|3396|3402|3399|3399.5|3396|0
1623243600000|2021-06-09 13:00:00|3400|3395.5|3401|3397|3401|3397|3399.5|3395.5|0
1623243900000|2021-06-09 13:05:00|3401.5|3397.5|3402|3398.5|3402.5|3399|3401.5|3397.5|0
1623244200000|2021-06-09 13:10:00|3401.5|3398|3402|3398.5|3402.5|3399|3401.5|3397.5|0
1623244500000|2021-06-09 13:15:00|3401.5|3398|3403|3398.5|3403|3398.5|3401|3397.5|0
1623244800000|2021-06-09 13:20:00|3402.5|3398|3401.5|3397.5|3403|3398|3401|3397.5|0
1623245100000|2021-06-09 13:25:00|3401|3397|3400.5|3396.5|3401.5|3397.5|3400|3395.5|0
1623245400000|2021-06-09 13:30:00|3400|3397|3401.5|3398|3404|3400|3399|3395|0
1623245700000|2021-06-09 13:35:00|3401|3397.5|3402|3398.5|3404.5|3401|3401|3397|0
1623246000000|2021-06-09 13:40:00|3401.5|3398|3404|3400|3405|3400.5|3401|3397|0
1623246300000|2021-06-09 13:45:00|3404.5|3401|3404.5|3400.5|3407.5|3404|3404|3400.5|0
1623246600000|2021-06-09 13:50:00|3404|3400|3405.5|3402|3406|3402.5|3403|3398.5|0
1623246900000|2021-06-09 13:55:00|3406|3403|3409.5|3401.5|3410|3406|3406|3400|2
1623247200000|2021-06-09 14:00:00|3409|3402|3405.5|3402|3409|3403.5|3405.5|3401.5|0
1623247500000|2021-06-09 14:05:00|3405|3401.5|3403|3399.5|3405.5|3401.5|3403|3399.5|0
1623247800000|2021-06-09 14:10:00|3403.5|3399|3402.5|3399|3404|3400|3402.5|3398.5|0
1623248100000|2021-06-09 14:15:00|3402|3398.5|3403|3398.5|3403.5|3400|3401.5|3398|0
1623248400000|2021-06-09 14:20:00|3402.5|3399|3401|3397.5|3403|3399.5|3401|3397|3
1623248700000|2021-06-09 14:25:00|3401.5|3398|3404|3400|3404.5|3401|3401|3398|1
1623249000000|2021-06-09 14:30:00|3404.5|3400.5|3405|3401|3405|3401.5|3404|3400|0
1623249300000|2021-06-09 14:35:00|3405.5|3401.5|3405|3400.5|3406.5|3403|3404|3400|0
1623249600000|2021-06-09 14:40:00|3405.5|3401|3408.5|3404.5|3408.5|3404.5|3405.5|3401|0
1623249900000|2021-06-09 14:45:00|3409|3405|3408|3403.5|3409|3405.5|3407.5|3403.5|0
1623250200000|2021-06-09 14:50:00|3407.5|3404|3408|3404|3408.5|3404.5|3407.5|3404|0
1623250500000|2021-06-09 14:55:00|3408.5|3404.5|3409.5|3406|3410|3406.5|3408|3404|3
1623250800000|2021-06-09 15:00:00|3410|3406.5|3410|3406.5|3410|3406.5|3410|3406.5|0
1623251400000|2021-06-09 15:10:00||3406||3407||3407.5||3406|4
1623251700000|2021-06-09 15:15:00||3406.5||3406||3407.5||3402.5|0
1623252000000|2021-06-09 15:20:00|3416.5|3407|3416|3412|3416.5|3412.5|3416|3407|1
1623252300000|2021-06-09 15:25:00|3416.5|3412.5|3431|3401.5|3435|3414|3415|3391|1
1623252600000|2021-06-09 15:30:00|3430|3402|3419.5|3400.5|3430|3404.5|3417.5|3396.5|0
1623252900000|2021-06-09 15:35:00|3426.5|3401|3428|3402.5|3431.5|3403|3424|3398|0
1623253200000|2021-06-09 15:40:00|3427|3403|3435|3399|3435|3403|3427|3398.5|0
1623253500000|2021-06-09 15:45:00||3391.5||3399.5||3399.5||3391.5|0
1623254100000|2021-06-09 15:55:00||3392||3399.5||3399.5||3392|0
1623255300000|2021-06-09 16:15:00||3367.5||3399.5||3399.5||3367.5|0
1623255600000|2021-06-09 16:20:00||3367.5||3399.5||3399.5||3367.5|0
1623255900000|2021-06-09 16:25:00||3367.5||3403.5||3403.5||3367.5|0
1623256200000|2021-06-09 16:30:00||3367.5||3403.5||3403.5||3367.5|0
1623257400000|2021-06-09 16:50:00||3367.5||3403.5||3403.5||3367.5|0
1623257700000|2021-06-09 16:55:00||3396.5||3398||3398||3396.5|0
1623258000000|2021-06-09 17:00:00||3367.5||3398.5||3398.5||3367.5|0
1623258600000|2021-06-09 17:10:00||3388.5||3399.5||3399.5||3388.5|0
1623258900000|2021-06-09 17:15:00||3392||3400||3400||3392|0
1623259200000|2021-06-09 17:20:00||3392.5||3400.5||3400.5||3392.5|0
1623260100000|2021-06-09 17:35:00||3393||3401||3401||3367.5|0
1623260400000|2021-06-09 17:40:00||3394||3401||3401||3394|0
1623261600000|2021-06-09 18:00:00||3367.5||3401||3401||3367.5|0
1623262500000|2021-06-09 18:15:00||3394||3401||3401||3367.5|0
1623262800000|2021-06-09 18:20:00||3394||3401||3401||3367.5|0
1623263100000|2021-06-09 18:25:00||3394||3401||3401||3394|0
1623264600000|2021-06-09 18:50:00||3394||3401||3401||3394|0
1623264900000|2021-06-09 18:55:00||3394||3401||3401||3367.5|0
1623265800000|2021-06-09 19:10:00||3367.5||3401||3401||3367.5|0
1623266700000|2021-06-09 19:25:00||3367.5||3401||3401||3367.5|0
1623267600000|2021-06-09 19:40:00||3367.5||3401||3401||3367.5|0
1623267900000|2021-06-09 19:45:00||3367.5||3401||3401||3367.5|0
1623304800000|2021-06-10 06:00:00|3450|3388|3436.5|3367.5|3451.5|3389.5|3436.5|3367.5|0
1623306000000|2021-06-10 06:20:00||3373||3389||3389||3373|0
1623306900000|2021-06-10 06:35:00|3436|3389.5|3436|3400.5|3436.5|3402.5|3435.5|3389.5|0
1623307200000|2021-06-10 06:40:00|3436.5|3384.5|3436|3384.5|3436.5|3401|3436|3384.5|0
1623307500000|2021-06-10 06:45:00|3436.5|3385|3436.5|3401|3436.5|3401|3436|3384.5|0
1623307800000|2021-06-10 06:50:00||3387.5||3392.5||3396.5||3387|0
1623308100000|2021-06-10 06:55:00|3436|3387.5|3435|3411|3436.5|3411.5|3432|3387|0
1623308400000|2021-06-10 07:00:00|3436|3411.5|3429.5|3425.5|3436.5|3429|3429.5|3411|0
1623308700000|2021-06-10 07:05:00|3430|3426|3431|3427|3434|3430.5|3429|3425|0
1623309000000|2021-06-10 07:10:00|3430.5|3426.5|3427.5|3423.5|3431|3427|3427.5|3423.5|0
1623309300000|2021-06-10 07:15:00|3428|3425|3431.5|3427.5|3432.5|3428|3428|3424|0
1623309600000|2021-06-10 07:20:00|3431|3427|3426.5|3422.5|3431.5|3427.5|3426.5|3422.5|10
1623309900000|2021-06-10 07:25:00|3426|3422|3421|3417|3426.5|3422|3420|3416|0
1623310200000|2021-06-10 07:30:00|3421.5|3417.5|3421|3417|3423.5|3419.5|3421|3417|0
1623310500000|2021-06-10 07:35:00|3420.5|3416.5|3421|3417|3422|3418|3419.5|3415|0
1623310800000|2021-06-10 07:40:00|3421.5|3417.5|3423|3418.5|3426.5|3418.5|3421|3416.5|3
1623311100000|2021-06-10 07:45:00|3422.5|3418|3426.5|3422|3426.5|3422|3422|3418|1
1623311400000|2021-06-10 07:50:00|3427|3422.5|3427|3423|3427.5|3423.5|3426|3421.5|0
1623311700000|2021-06-10 07:55:00|3427.5|3423.5|3430|3426|3430|3426|3427.5|3423.5|0
1623312000000|2021-06-10 08:00:00|3430.5|3426.5|3429|3425|3430.5|3426.5|3427.5|3424|0
1623312300000|2021-06-10 08:05:00|3428.5|3424.5|3428|3424|3429.5|3425.5|3428|3423.5|0
1623312600000|2021-06-10 08:10:00|3428.5|3424.5|3430|3426.5|3431.5|3427|3428|3424|0
1623312900000|2021-06-10 08:15:00|3430.5|3426|3426.5|3422.5|3430.5|3426|3426.5|3422.5|0
1623313200000|2021-06-10 08:20:00|3426|3422|3423.5|3419.5|3426|3422|3423|3419.5|0
1623313500000|2021-06-10 08:25:00|3424|3420|3421.5|3417.5|3424|3420|3421.5|3417.5|0
1623313800000|2021-06-10 08:30:00|3422|3417|3422.5|3418.5|3423|3419|3421|3417|0
1623314100000|2021-06-10 08:35:00|3423|3419|3424|3420|3425.5|3421.5|3423|3419|0
1623314400000|2021-06-10 08:40:00|3424.5|3420.5|3423.5|3420|3425|3421|3423.5|3420|0
1623314700000|2021-06-10 08:45:00|3424|3419.5|3425.5|3421|3425.5|3421.5|3424|3419|0
1623315000000|2021-06-10 08:50:00|3425|3421.5|3426.5|3423|3428|3424|3424.5|3421.5|0
1623315300000|2021-06-10 08:55:00|3427|3422.5|3429.5|3426|3430|3426|3426.5|3422.5|0
1623315600000|2021-06-10 09:00:00|3430|3426.5|3430|3426|3431.5|3427.5|3429|3425.5|0
1623315900000|2021-06-10 09:05:00|3429.5|3425.5|3428|3424.5|3430.5|3426.5|3427.5|3423.5|0
1623316200000|2021-06-10 09:10:00|3428.5|3425|3429.5|3425.5|3430|3425.5|3428|3424.5|0
1623316500000|2021-06-10 09:15:00|3429|3426|3432|3428.5|3432|3428.5|3429|3426|0
1623316800000|2021-06-10 09:20:00|3432.5|3428|3429.5|3425.5|3433|3429|3429.5|3425.5|0
1623317100000|2021-06-10 09:25:00|3430|3426|3430|3426|3431.5|3427.5|3430|3426|0
1623317400000|2021-06-10 09:30:00|3429.5|3425.5|3426.5|3423|3429.5|3425.5|3426.5|3423|0
1623317700000|2021-06-10 09:35:00|3427|3423.5|3427|3423|3428|3424|3426.5|3422.5|0
1623318000000|2021-06-10 09:40:00|3426|3423.5|3426.5|3422.5|3427|3423.5|3426|3422|0
1623318300000|2021-06-10 09:45:00|3427|3423|3424|3420.5|3428|3423.5|3424|3420.5|0
1623318600000|2021-06-10 09:50:00|3424.5|3420|3424|3420|3424.5|3420.5|3423.5|3420|0
1623318900000|2021-06-10 09:55:00|3424.5|3420.5|3425|3421|3425|3421.5|3424|3420.5|0
1623319200000|2021-06-10 10:00:00|3425.5|3421.5|3425.5|3422|3427|3423|3425.5|3421.5|0
1623319500000|2021-06-10 10:05:00|3426|3422.5|3424|3420|3426|3423|3423.5|3419.5|5
1623319800000|2021-06-10 10:10:00|3423|3419.5|3424|3420.5|3424.5|3420.5|3423|3419.5|0
1623320100000|2021-06-10 10:15:00|3424.5|3421|3425|3421|3426|3422.5|3424.5|3420.5|0
1623320400000|2021-06-10 10:20:00|3425.5|3421.5|3426|3422|3426|3422|3424.5|3421|0
1623320700000|2021-06-10 10:25:00|3425.5|3421.5|3425|3421|3426|3421.5|3425|3421|0
1623321000000|2021-06-10 10:30:00|3424.5|3420.5|3428.5|3421|3429.5|3421.5|3424|3420|0
1623321300000|2021-06-10 10:35:00|3428|3420.5|3422|3418.5|3428|3420.5|3422|3418.5|0
1623321600000|2021-06-10 10:40:00|3422.5|3418|3421|3417|3422.5|3418|3421|3416.5|0
1623321900000|2021-06-10 10:45:00|3421.5|3417.5|3420|3416|3421.5|3417.5|3420|3415.5|0
1623322200000|2021-06-10 10:50:00|3420.5|3416.5|3421|3417|3421.5|3417|3420.5|3416.5|0
1623322500000|2021-06-10 10:55:00|3420.5|3416.5|3420.5|3416.5|3420.5|3417|3420|3416.5|0
1623322800000|2021-06-10 11:00:00|3423.5|3415.5|3420|3416|3436.5|3416.5|3419.5|3411|0
1623323100000|2021-06-10 11:05:00|3419.5|3415.5|3419|3415.5|3420|3416.5|3419|3415|0
1623323400000|2021-06-10 11:10:00|3419.5|3415|3419.5|3415|3420|3415|3419.5|3415|0
1623323700000|2021-06-10 11:15:00|3419|3415.5|3417|3413|3419|3415.5|3416.5|3413|0
1623324000000|2021-06-10 11:20:00|3416.5|3412.5|3415|3411|3416.5|3412.5|3414|3411|0
1623324300000|2021-06-10 11:25:00|3414.5|3410|3410.5|3406.5|3415|3410|3410|3406.5|1
1623324600000|2021-06-10 11:30:00|3410|3407|3408.5|3405|3410|3407|3408|3404.5|0
1623324900000|2021-06-10 11:35:00|3409|3404.5|3409|3405|3409|3405|3407.5|3404|0
1623325200000|2021-06-10 11:40:00|3409.5|3405.5|3414.5|3404|3414.5|3406.5|3409|3403.5|0
1623325500000|2021-06-10 11:45:00|3413.5|3404.5|3415|3411.5|3419.5|3415|3410.5|3404.5|4
1623325800000|2021-06-10 11:50:00|3415.5|3412|3414.5|3411|3415.5|3412|3412.5|3409|0
1623326100000|2021-06-10 11:55:00|3415|3411.5|3414.5|3410.5|3416|3411.5|3413.5|3410|0
1623326400000|2021-06-10 12:00:00|3414|3410|3416|3412.5|3416|3412.5|3413.5|3410|0
1623326700000|2021-06-10 12:05:00|3416.5|3413|3417.5|3414|3418|3414|3416|3412.5|0
1623327000000|2021-06-10 12:10:00|3417|3413.5|3418.5|3415|3418.5|3415|3416.5|3413|0
1623327300000|2021-06-10 12:15:00|3419|3415.5|3422|3418|3422|3418|3419|3415.5|0
1623327600000|2021-06-10 12:20:00|3421.5|3418.5|3423|3419.5|3423|3419.5|3421.5|3418|0
1623327900000|2021-06-10 12:25:00|3422.5|3419|3425|3415|3425|3419|3422|3414.5|0
1623328200000|2021-06-10 12:30:00|3425.5|3414.5|3415.5|3412|3425.5|3415|3410.5|3406.5|0
1623328500000|2021-06-10 12:35:00|3416|3412.5|3414|3410.5|3418|3414|3413.5|3410|3
1623328800000|2021-06-10 12:40:00|3414.5|3411|3413|3409|3416.5|3412.5|3413|3409|0
1623329100000|2021-06-10 12:45:00|3412.5|3408.5|3413.5|3409.5|3413.5|3410|3411|3407|0
1623329400000|2021-06-10 12:50:00|3413|3409|3414|3410.5|3415.5|3411|3413|3409|0
1623329700000|2021-06-10 12:55:00|3414.5|3411|3421|3417.5|3421|3417.5|3414|3411|0
1623330000000|2021-06-10 13:00:00|3421.5|3418|3420.5|3416.5|3422.5|3418|3420|3416.5|0
1623330300000|2021-06-10 13:05:00|3420|3416|3419.5|3416|3420.5|3416.5|3419|3415.5|0
1623330600000|2021-06-10 13:10:00|3420|3416.5|3424|3420|3424.5|3420.5|3420|3416.5|0
1623330900000|2021-06-10 13:15:00|3423.5|3419.5|3428.5|3424.5|3428.5|3424.5|3423|3419.5|1
1623331200000|2021-06-10 13:20:00|3429|3425|3430.5|3427|3431|3427|3428.5|3425|0
1623331500000|2021-06-10 13:25:00|3431|3427.5|3432.5|3428.5|3433|3429|3430|3427.5|1
1623331800000|2021-06-10 13:30:00|3432|3428|3434.5|3430.5|3435.5|3431.5|3427.5|3423.5|12
1623332100000|2021-06-10 13:35:00|3434|3431|3436.5|3433|3436.5|3433.5|3434|3431|0
1623332400000|2021-06-10 13:40:00|3438.5|3433.5|3438|3434.5|3439|3435|3436.5|3432.5|1
1623332700000|2021-06-10 13:45:00|3438.5|3435|3445|3441|3445|3441|3438.5|3435|4
1623333000000|2021-06-10 13:50:00|3444.5|3440.5|3443|3439.5|3445|3440.5|3443|3438.5|0
1623333300000|2021-06-10 13:55:00|3443.5|3439|3445.5|3441.5|3447.5|3443.5|3443|3439|0
1623333600000|2021-06-10 14:00:00|3446|3442|3445|3441|3446|3442.5|3444|3440.5|0
1623333900000|2021-06-10 14:05:00|3444.5|3440.5|3446|3442|3446.5|3442.5|3444|3440|2
1623334200000|2021-06-10 14:10:00|3445.5|3441.5|3444|3440|3445.5|3442|3443.5|3439.5|0
1623334500000|2021-06-10 14:15:00|3444.5|3440.5|3446|3442|3446.5|3442|3444.5|3440.5|0
1623334800000|2021-06-10 14:20:00|3446.5|3442.5|3444.5|3440.5|3446.5|3443|3443|3439|0
1623335100000|2021-06-10 14:25:00|3445|3441|3443.5|3439.5|3445|3441|3442|3438|0
1623335400000|2021-06-10 14:30:00|3444|3440|3445|3441|3445.5|3441.5|3443|3439|0
1623335700000|2021-06-10 14:35:00|3444.5|3440.5|3443|3439.5|3445.5|3441.5|3442.5|3438.5|0
1623336000000|2021-06-10 14:40:00|3442.5|3439|3442|3438|3443|3439|3440.5|3437.5|1
1623336300000|2021-06-10 14:45:00|3441.5|3437.5|3437|3433.5|3441.5|3437.5|3436.5|3433|1
1623336600000|2021-06-10 14:50:00|3437.5|3433|3437.5|3433.5|3439|3436|3436|3432.5|0
1623336900000|2021-06-10 14:55:00|3436.5|3433|3439|3435|3439|3436|3436.5|3433|0
1623337200000|2021-06-10 15:00:00|3438.5|3434.5|3437.5|3433.5|3438.5|3435|3436.5|3433|3
1623337500000|2021-06-10 15:05:00|3437|3433|3439|3435.5|3439|3436|3436.5|3432.5|0
1623337800000|2021-06-10 15:10:00|3438.5|3435|3439|3436|3439|3436|3438|3434|1
1623338100000|2021-06-10 15:15:00|3440.5|3435.5|3442|3438.5|3442.5|3438.5|3440.5|3435.5|1
1623338400000|2021-06-10 15:20:00|3442.5|3438|3445|3441|3445|3441|3442.5|3438|1
1623338700000|2021-06-10 15:25:00|3444.5|3440.5|3448.5|3442|3451.5|3442|3444.5|3440.5|0
1623339000000|2021-06-10 15:30:00|3449|3444.5|3449.5|3437.5|3453|3444.5|3444.5|3436.5|1
1623339300000|2021-06-10 15:35:00|3448.5|3437|3454|3432.5|3458.5|3437|3446.5|3426|0
1623339600000|2021-06-10 15:40:00|3457.5|3409.5|3459.5|3420|3459.5|3426.5|3457.5|3409.5|0
1623339900000|2021-06-10 15:45:00||3409.5||3421||3421||3409.5|0
1623340200000|2021-06-10 15:50:00||3413.5||3421.5||3421.5||3413.5|0
1623340800000|2021-06-10 16:00:00||3409.5||3422||3422||3409.5|0
1623342000000|2021-06-10 16:20:00||3414.5||3422.5||3422.5||3414.5|0
1623343500000|2021-06-10 16:45:00|3459|3409.5|3459|3423|3459|3423|3459|3409.5|0
1623344100000|2021-06-10 16:55:00||3409.5||3423.5||3423.5||3409.5|0
1623344400000|2021-06-10 17:00:00||3416||3421.5||3421.5||3409.5|0
1623345300000|2021-06-10 17:15:00||3411.5||3422||3422||3411.5|0
1623345600000|2021-06-10 17:20:00||3414.5||3423||3423||3409.5|0
1623345900000|2021-06-10 17:25:00||3415.5||3423.5||3423.5||3415.5|0
1623346200000|2021-06-10 17:30:00||3409.5||3424.5||3424.5||3409.5|0
1623346500000|2021-06-10 17:35:00||3417||3425.5||3425.5||3409.5|0
1623347100000|2021-06-10 17:45:00||3409.5||3426.5||3426.5||3409.5|0
1623347700000|2021-06-10 17:55:00|3459.5|3409.5|3459.5|3427.5|3459.5|3427.5|3459.5|3409.5|0
1623348000000|2021-06-10 18:00:00|3459|3428|3459|3430.5|3459|3430.5|3459|3423|0
1623348300000|2021-06-10 18:05:00||3423||3424||3424||3423|0
1623348600000|2021-06-10 18:10:00||3417||3424.5||3424.5||3417|0
1623349500000|2021-06-10 18:25:00||3409.5||3425||3425||3409.5|0
1623350700000|2021-06-10 18:45:00||3409.5||3423.5||3430||3409.5|0
1623351000000|2021-06-10 18:50:00||3416||3424||3424||3416|0
1623351300000|2021-06-10 18:55:00||3416.5||3424.5||3424.5||3416.5|0
1623351900000|2021-06-10 19:05:00||3425||3425.5||3425.5||3425|0
1623352200000|2021-06-10 19:10:00||3409.5||3427||3427||3409.5|0
1623352800000|2021-06-10 19:20:00||3419.5||3428.5||3428.5||3409.5|0
1623353100000|2021-06-10 19:25:00||3409.5||3429||3429||3409.5|0
1623353400000|2021-06-10 19:30:00||3421.5||3429||3429.5||3409.5|0
1623354000000|2021-06-10 19:40:00||3409.5||3423||3429.5||3409.5|0
1623354600000|2021-06-10 19:50:00||3409.5||3423.5||3423.5||3409.5|0
1623354900000|2021-06-10 19:55:00|3459.5|3409.5|3459.5|3424|3459.5|3424|3459.5|3409.5|0
1623391200000|2021-06-11 06:00:00|3474.5|3420.5|3459.5|3437.5|3474.5|3437.5|3459.5|3409.5|0
1623392400000|2021-06-11 06:20:00|3469.5||3469.5||3469.5||3469.5||0
1623393600000|2021-06-11 06:40:00|3469||3465||3469||3464.5||0
1623393900000|2021-06-11 06:45:00|3469||3465||3469||3464.5||0
1623394200000|2021-06-11 06:50:00|3466||3469||3469.5||3466||0
1623394500000|2021-06-11 06:55:00|3468.5|3438|3463.5|3440.5|3469.5|3440.5|3459|3437.5|0
1623394800000|2021-06-11 07:00:00|3462.5|3441|3456|3452|3469.5|3453|3455.5|3429|0
1623395100000|2021-06-11 07:05:00|3455.5|3451.5|3456|3452|3456|3452|3453.5|3449.5|0
1623395400000|2021-06-11 07:10:00|3456.5|3451.5|3454|3449.5|3456.5|3451.5|3451|3446.5|0
1623395700000|2021-06-11 07:15:00|3453.5|3449|3452.5|3448.5|3455|3451|3452.5|3448.5|0
1623396000000|2021-06-11 07:20:00|3453|3448|3453.5|3449|3456|3451.5|3452.5|3448|0
1623396300000|2021-06-11 07:25:00|3453|3449.5|3453.5|3449.5|3455.5|3451|3453|3449|0
1623396600000|2021-06-11 07:30:00|3454|3450|3453|3449|3454.5|3450.5|3452.5|3448|0
1623396900000|2021-06-11 07:35:00|3453.5|3448.5|3453|3449|3454|3450|3451.5|3447|11
1623397200000|2021-06-11 07:40:00|3452.5|3448.5|3455|3450.5|3455.5|3451|3451.5|3447.5|0
1623397500000|2021-06-11 07:45:00|3454.5|3450|3455|3451|3455|3451|3454|3450|0
1623397800000|2021-06-11 07:50:00|3455.5|3451.5|3454.5|3450.5|3457|3453|3454.5|3450.5|0
1623398100000|2021-06-11 07:55:00|3454|3450|3452|3447.5|3454|3450|3451.5|3447.5|0
1623398400000|2021-06-11 08:00:00|3452.5|3448|3453.5|3449.5|3454|3450|3452.5|3448|0
1623398700000|2021-06-11 08:05:00|3454|3450|3454.5|3451|3455|3451|3453.5|3449.5|0
1623399000000|2021-06-11 08:10:00|3454|3450.5|3455|3450.5|3455.5|3451.5|3454|3450|0
1623399300000|2021-06-11 08:15:00|3455.5|3451|3455.5|3452|3456|3452|3455|3451|0
1623399600000|2021-06-11 08:20:00|3456|3452.5|3458|3454|3458.5|3454|3455.5|3452.5|0
1623399900000|2021-06-11 08:25:00|3457.5|3454.5|3459|3455|3459|3455.5|3457.5|3454|0
1623400200000|2021-06-11 08:30:00|3458.5|3454.5|3456.5|3453|3459.5|3455.5|3456.5|3453|0
1623400500000|2021-06-11 08:35:00|3457|3453.5|3457|3453.5|3457.5|3453.5|3456.5|3453|0
1623400800000|2021-06-11 08:40:00|3457.5|3454|3461|3457|3461|3457|3457.5|3454|4
1623401100000|2021-06-11 08:45:00|3461.5|3457.5|3461.5|3457.5|3461.5|3457.5|3460.5|3456.5|11
1623401400000|2021-06-11 08:50:00|3461|3457|3462|3458|3462|3458|3460.5|3456.5|0
1623401700000|2021-06-11 08:55:00|3462.5|3457.5|3463.5|3459|3463.5|3459|3462.5|3457.5|1
1623402000000|2021-06-11 09:00:00|3464|3459.5|3462|3458|3464|3459.5|3461.5|3458|0
1623402300000|2021-06-11 09:05:00|3461.5|3457.5|3463|3459|3463|3459|3461.5|3457.5|0
1623402600000|2021-06-11 09:10:00|3462.5|3458.5|3461.5|3457.5|3462.5|3458.5|3461.5|3457.5|0
1623402900000|2021-06-11 09:15:00|3462|3458|3461.5|3457.5|3462|3458|3461.5|3457.5|3
1623403200000|2021-06-11 09:20:00|3462|3458|3462|3458|3462.5|3458.5|3461.5|3457.5|0
1623403500000|2021-06-11 09:25:00|3462.5|3458.5|3460|3456|3462.5|3458.5|3460|3456|0
1623403800000|2021-06-11 09:30:00|3459.5|3455.5|3458.5|3454.5|3459.5|3455.5|3458|3454|9
1623404100000|2021-06-11 09:35:00|3459|3455|3458.5|3454.5|3459|3455|3458|3454|0
1623404400000|2021-06-11 09:40:00|3458|3454|3457.5|3453.5|3458.5|3454.5|3457|3453.5|0
1623404700000|2021-06-11 09:45:00|3457|3453|3458|3454.5|3459|3455.5|3457|3453|0
1623405000000|2021-06-11 09:50:00|3458.5|3454|3457.5|3453.5|3458.5|3454.5|3457|3453|0
1623405300000|2021-06-11 09:55:00|3458|3454|3458|3454|3458.5|3454.5|3457.5|3453.5|2
1623405600000|2021-06-11 10:00:00|3458.5|3454.5|3459|3455.5|3459.5|3455.5|3458|3454|1
1623405900000|2021-06-11 10:05:00|3459.5|3455|3459|3455|3459.5|3455.5|3458.5|3454.5|0
1623406200000|2021-06-11 10:10:00|3459.5|3455.5|3459.5|3456|3460.5|3457|3459|3455.5|0
1623406500000|2021-06-11 10:15:00|3460|3455.5|3461|3457|3461|3457|3459.5|3455.5|0
1623406800000|2021-06-11 10:20:00|3461.5|3457.5|3462.5|3459|3462.5|3459|3461.5|3457.5|0
1623407100000|2021-06-11 10:25:00|3463|3458.5|3463.5|3460|3464|3460|3462.5|3458.5|0
1623407400000|2021-06-11 10:30:00|3464|3460.5|3465|3460.5|3465|3460.5|3463.5|3460|0
1623407700000|2021-06-11 10:35:00|3464.5|3461|3465|3460.5|3466|3462|3464.5|3460.5|0
1623408000000|2021-06-11 10:40:00|3464.5|3461|3466|3462|3466|3462|3464|3460.5|0
1623408300000|2021-06-11 10:45:00|3466.5|3462.5|3466.5|3463|3466.5|3463|3466|3462|0
1623408600000|2021-06-11 10:50:00|3467|3463.5|3467|3463|3467.5|3463.5|3466|3462.5|0
1623408900000|2021-06-11 10:55:00|3467.5|3463.5|3469|3465|3469|3465|3467|3463.5|0
1623409200000|2021-06-11 11:00:00|3468.5|3460.5|3468.5|3465|3470|3465.5|3468.5|3460.5|0
1623409500000|2021-06-11 11:05:00|3469|3466|3469|3465|3470|3467|3468|3464|3
1623409800000|2021-06-11 11:10:00|3469.5|3465.5|3468|3464|3470|3466.5|3468|3464|0
1623410100000|2021-06-11 11:15:00|3467.5|3463.5|3467.5|3463.5|3469|3465|3467.5|3463.5|0
1623410400000|2021-06-11 11:20:00|3468|3464|3466|3462|3468|3464|3466|3462|0
1623410700000|2021-06-11 11:25:00|3466.5|3462.5|3468.5|3464.5|3468.5|3464.5|3466|3462|0
1623411000000|2021-06-11 11:30:00|3469|3465|3467.5|3464|3469|3465|3467.5|3463.5|0
1623411300000|2021-06-11 11:35:00|3468|3464.5|3467.5|3463.5|3468.5|3464.5|3467.5|3463.5|0
1623411600000|2021-06-11 11:40:00|3467|3464|3467|3463.5|3467.5|3464|3467|3463.5|0
1623411900000|2021-06-11 11:45:00|3467.5|3463|3465.5|3461.5|3467.5|3463.5|3465.5|3461.5|0
1623412200000|2021-06-11 11:50:00|3465|3461|3465|3461|3465|3461.5|3464.5|3460.5|0
1623412500000|2021-06-11 11:55:00|3464.5|3460.5|3465|3461|3465.5|3461|3464|3460.5|2
1623412800000|2021-06-11 12:00:00|3465.5|3461.5|3465.5|3462|3466|3462|3465|3461.5|0
1623413100000|2021-06-11 12:05:00|3466|3462.5|3464|3460.5|3466|3462.5|3464|3460|0
1623413400000|2021-06-11 12:10:00|3464.5|3461|3466|3462|3466|3462.5|3464.5|3461|0
1623413700000|2021-06-11 12:15:00|3465|3461.5|3464.5|3460.5|3465.5|3461.5|3464.5|3460.5|0
1623414000000|2021-06-11 12:20:00|3465|3461|3465.5|3462|3465.5|3462|3464.5|3461|0
1623414300000|2021-06-11 12:25:00|3466|3461.5|3465.5|3462|3466.5|3462.5|3465.5|3461.5|0
1623414600000|2021-06-11 12:30:00|3466|3462.5|3465|3462|3466.5|3462.5|3465|3462|0
1623414900000|2021-06-11 12:35:00|3465.5|3461|3465.5|3461.5|3465.5|3461.5|3464|3460.5|1
1623415200000|2021-06-11 12:40:00|3466|3462|3465|3461.5|3466|3462|3465|3461|0
1623415500000|2021-06-11 12:45:00|3465.5|3462|3467|3463.5|3468|3464|3465.5|3462|0
1623415800000|2021-06-11 12:50:00|3467.5|3463|3468.5|3464.5|3468.5|3464.5|3467.5|3463|0
1623416100000|2021-06-11 12:55:00|3468|3464|3470|3467.5|3470|3467.5|3468|3464|0
1623416400000|2021-06-11 13:00:00|3473|3468.5|3474.5|3472|3474.5|3472|3473|3468.5|1
1623416700000|2021-06-11 13:05:00|3476|3471.5|3476.5|3473|3477|3473|3475.5|3471.5|1
1623417000000|2021-06-11 13:10:00|3476|3472.5|3474.5|3470.5|3476.5|3473|3474|3470|0
1623417300000|2021-06-11 13:15:00|3475|3470|3473.5|3470|3475|3471|3473.5|3470|0
1623417600000|2021-06-11 13:20:00|3474|3469.5|3474|3470|3475|3471.5|3474|3469|0
1623417900000|2021-06-11 13:25:00|3474.5|3470.5|3474.5|3471|3475|3471|3474.5|3470|0
1623418200000|2021-06-11 13:30:00|3474|3470.5|3475.5|3471.5|3476|3472.5|3473.5|3470|0
1623418500000|2021-06-11 13:35:00|3475|3471|3475|3471|3477.5|3472|3474.5|3470.5|0
1623418800000|2021-06-11 13:40:00|3474.5|3470.5|3475.5|3471.5|3476.5|3472.5|3474.5|3470.5|0
1623419100000|2021-06-11 13:45:00|3476|3472|3479|3475|3479|3475|3475.5|3471.5|0
1623419400000|2021-06-11 13:50:00|3479.5|3475.5|3479|3475|3480|3476.5|3478.5|3475|0
1623419700000|2021-06-11 13:55:00|3478.5|3474.5|3479.5|3473.5|3481|3475|3475.5|3471|0
1623420000000|2021-06-11 14:00:00|3480|3474|3481.5|3478|3483|3479|3479.5|3474|0
1623420300000|2021-06-11 14:05:00|3481|3478.5|3485.5|3481|3485.5|3481|3481|3478|5
1623420600000|2021-06-11 14:10:00|3485|3482|3486|3482|3486.5|3482|3484.5|3481|1
1623420900000|2021-06-11 14:15:00|3486.5|3482.5|3486.5|3483|3486.5|3483|3486|3482|0
1623421200000|2021-06-11 14:20:00|3487|3483.5|3484.5|3480.5|3487|3483.5|3484.5|3480.5|5
1623421500000|2021-06-11 14:25:00|3484|3480|3485|3481|3485.5|3481.5|3483.5|3479.5|0
1623421800000|2021-06-11 14:30:00|3484.5|3480.5|3484.5|3480.5|3485|3481|3484|3480|0
1623422100000|2021-06-11 14:35:00|3484|3480|3482.5|3478.5|3484|3480|3482|3478|1
1623422400000|2021-06-11 14:40:00|3482|3478|3480|3476|3482|3478.5|3480|3476|0
1623422700000|2021-06-11 14:45:00|3479.5|3475.5|3477|3473|3480|3476|3477|3473|0
1623423000000|2021-06-11 14:50:00|3476.5|3472.5|3477|3473.5|3477|3473.5|3475.5|3471.5|1
1623423300000|2021-06-11 14:55:00|3477.5|3473|3477|3473|3477.5|3473.5|3477|3473|0
1623423600000|2021-06-11 15:00:00|3477.5|3473.5|3475|3471.5|3477.5|3473.5|3474.5|3470.5|0
1623423900000|2021-06-11 15:05:00|3475.5|3471|3476|3472|3476|3472.5|3475.5|3471|0
1623424200000|2021-06-11 15:10:00|3476.5|3472.5|3478|3474.5|3478|3474.5|3476.5|3472|0
1623424500000|2021-06-11 15:15:00|3478.5|3474|3478|3474.5|3479|3475|3478|3474|1
1623424800000|2021-06-11 15:20:00|3478.5|3475|3478.5|3474.5|3479.5|3476|3478.5|3474.5|1
1623425100000|2021-06-11 15:25:00|3478|3474|3482|3464|3486|3475|3478|3455|0
1623425400000|2021-06-11 15:30:00|3481|3464.5|3479.5|3472.5|3488.5|3477.5|3478.5|3464.5|1
1623425700000|2021-06-11 15:35:00|3480|3467|3489.5|3466|3490|3467.5|3479.5|3466|0
1623426000000|2021-06-11 15:40:00|3488.5|3446|3490.5|3455.5|3490.5|3462|3488.5|3446|0
1623426600000|2021-06-11 15:50:00||3448.5||3456||3456||3448.5|0
1623426900000|2021-06-11 15:55:00||3448.5||3457.5||3457.5||3448.5|0
1623427200000|2021-06-11 16:00:00||3450||3458||3458||3450|0
1623427500000|2021-06-11 16:05:00||3458.5||3458.5||3458.5||3458.5|0
1623427800000|2021-06-11 16:10:00||3446||3459.5||3459.5||3446|0
1623428400000|2021-06-11 16:20:00||3446||3460||3460||3446|0
1623428700000|2021-06-11 16:25:00||3452.5||3446||3460.5||3446|0
1623438000000|2021-06-11 19:00:00|3500.5||3500.5||3500.5||3500.5||0
1623438600000|2021-06-11 19:10:00|3500||3500||3500||3500||0
1623438900000|2021-06-11 19:15:00|3500.5||3499||3500.5||3499||0
1623439200000|2021-06-11 19:20:00|3500.5||3498.5||3500.5||3498.5||0
1623440100000|2021-06-11 19:35:00|3500.5||3497.5||3500.5||3497.5||0
1623440400000|2021-06-11 19:40:00|3497||3496||3500.5||3496||0
1623440700000|2021-06-11 19:45:00||3447.5||3463||3463||3447.5|0
1623441000000|2021-06-11 19:50:00|3497|3456|3500.5|3457.5|3500.5|3464|3496.5|3456|0
1623441300000|2021-06-11 19:55:00||3448||3459.5||3459.5||3448|0
1623650400000|2021-06-14 06:00:00|3509.5|3454.5|3500.5|3451.5|3509.5|3454.5|3463.5|3428.5|0
1623651000000|2021-06-14 06:10:00|3500|3452|3499.5|3452|3500|3452|3498.5|3452|0
1623651600000|2021-06-14 06:20:00|3499|3452.5|3499.5|3452.5|3499.5|3452.5|3495.5|3452.5|0
1623651900000|2021-06-14 06:25:00|3495.5||3494.5||3499.5||3494.5||0
1623652200000|2021-06-14 06:30:00|3494|3453.5|3498|3463.5|3499.5|3463.5|3492|3452.5|0
1623652500000|2021-06-14 06:35:00|3498.5|3463|3498|3463.5|3499|3463.5|3498|3461.5|0
1623652800000|2021-06-14 06:40:00|3498.5|3462.5|3498|3463.5|3499|3463.5|3497.5|3462.5|0
1623653700000|2021-06-14 06:55:00|3497.5|3464|3498|3476.5|3498|3478.5|3497|3464|0
1623654000000|2021-06-14 07:00:00|3497.5|3476|3497.5|3492|3500.5|3492|3493.5|3464|0
1623654300000|2021-06-14 07:05:00|3497|3491.5|3506.5|3503.5|3506.5|3503.5|3494.5|3491|4
1623654600000|2021-06-14 07:10:00|3506|3503|3506|3502|3506|3503|3504.5|3500.5|0
1623654900000|2021-06-14 07:15:00|3506.5|3502.5|3513|3509|3513|3509|3506.5|3502.5|2
1623655200000|2021-06-14 07:20:00|3513.5|3509.5|3516|3512|3517.5|3513.5|3513.5|3509.5|1
1623655500000|2021-06-14 07:25:00|3515.5|3511.5|3510.5|3506.5|3515.5|3511.5|3510.5|3506.5|0
1623655800000|2021-06-14 07:30:00|3511|3507|3509.5|3503|3516|3507.5|3509|3499.5|0
1623656100000|2021-06-14 07:35:00|3509|3503.5|3504.5|3500|3509|3503.5|3503.5|3499.5|0
1623656400000|2021-06-14 07:40:00|3504|3499.5|3508.5|3504|3508.5|3504|3503.5|3499|3
1623656700000|2021-06-14 07:45:00|3508|3504.5|3508.5|3504|3508.5|3504.5|3507.5|3503|0
1623657000000|2021-06-14 07:50:00|3509|3504.5|3508|3503.5|3509|3505|3506.5|3502.5|0
1623657300000|2021-06-14 07:55:00|3507.5|3504|3509.5|3505.5|3510|3505.5|3507.5|3503.5|0
1623657600000|2021-06-14 08:00:00|3509|3506|3518|3514.5|3519.5|3515|3509|3506|0
1623657900000|2021-06-14 08:05:00|3518.5|3515|3520.5|3514|3525|3515.5|3518|3508.5|0
1623658200000|2021-06-14 08:10:00|3520|3513.5|3521.5|3517.5|3522|3518|3519.5|3513.5|0
1623658500000|2021-06-14 08:15:00|3521|3517|3519.5|3515.5|3521|3517|3518|3514.5|0
1623658800000|2021-06-14 08:20:00|3520|3516|3520|3516.5|3523|3519|3520|3516|0
1623659100000|2021-06-14 08:25:00|3519.5|3516|3519|3515|3519.5|3516|3518|3513.5|0
1623659400000|2021-06-14 08:30:00|3518.5|3514.5|3515.5|3511|3519|3515|3515|3511|0
1623659700000|2021-06-14 08:35:00|3515|3510.5|3515.5|3511.5|3515.5|3511.5|3514|3510|0
1623660000000|2021-06-14 08:40:00|3515|3512|3515|3511|3515.5|3512|3514|3510.5|0
1623660300000|2021-06-14 08:45:00|3514.5|3510.5|3515.5|3512|3516|3512|3514|3510|0
1623660600000|2021-06-14 08:50:00|3516|3511.5|3521|3505|3522|3511.5|3514|3502|1
1623660900000|2021-06-14 08:55:00|3519.5|3505.5|3517|3513|3519.5|3513|3517|3505.5|1
1623661200000|2021-06-14 09:00:00|3516.5|3512.5|3518|3514|3518|3514|3516.5|3512.5|7
1623661500000|2021-06-14 09:05:00|3518.5|3514.5|3520.5|3516.5|3521.5|3516.5|3518|3514|0
1623661800000|2021-06-14 09:10:00|3520|3516|3520|3516|3521.5|3517.5|3519.5|3515|2
1623662100000|2021-06-14 09:15:00|3519.5|3515.5|3520|3516|3521|3517|3519.5|3515.5|0
1623662400000|2021-06-14 09:20:00|3519.5|3515.5|3517.5|3514|3519.5|3516|3516.5|3513|0
1623662700000|2021-06-14 09:25:00|3518|3513.5|3518|3514|3518|3514|3517.5|3513.5|0
1623663000000|2021-06-14 09:30:00|3517.5|3514.5|3517.5|3514.5|3518.5|3515|3517.5|3514.5|0
1623663300000|2021-06-14 09:35:00|3517|3513|3516|3512.5|3517|3513|3516|3512.5|2
1623663600000|2021-06-14 09:40:00|3515.5|3512|3516.5|3513|3517|3513|3515.5|3512|1
1623663900000|2021-06-14 09:45:00|3517|3512.5|3517.5|3513.5|3517.5|3513.5|3516|3512.5|231
1623664200000|2021-06-14 09:50:00|3518|3514|3520.5|3516.5|3520.5|3516.5|3518|3514|0
1623664500000|2021-06-14 09:55:00|3520|3516|3519|3515|3520|3516|3518.5|3515|0
1623664800000|2021-06-14 10:00:00|3518.5|3514.5|3516|3512|3518.5|3514.5|3516|3512|0
1623665100000|2021-06-14 10:05:00|3516.5|3512.5|3518.5|3515|3519|3515|3516|3512|0
1623665400000|2021-06-14 10:10:00|3518|3514.5|3520|3516|3520|3516|3517.5|3513.5|0
1623665700000|2021-06-14 10:15:00|3519.5|3515.5|3520|3516|3520.5|3516.5|3519.5|3515.5|0
1623666000000|2021-06-14 10:20:00|3519.5|3515.5|3518.5|3514.5|3519.5|3515.5|3517|3513.5|0
1623666300000|2021-06-14 10:25:00|3519|3515|3517.5|3514|3519|3515|3517.5|3513.5|0
1623666600000|2021-06-14 10:30:00|3517|3513.5|3516.5|3513|3517.5|3513.5|3516.5|3512|0
1623666900000|2021-06-14 10:35:00|3517|3512.5|3516.5|3512.5|3517|3513|3516|3512|0
1623667200000|2021-06-14 10:40:00|3517|3513|3518.5|3514.5|3518.5|3514.5|3516.5|3513|0
1623667500000|2021-06-14 10:45:00|3518|3514|3519.5|3516|3519.5|3516|3518|3514|0
1623667800000|2021-06-14 10:50:00|3520|3515.5|3519.5|3516|3520.5|3516.5|3519.5|3515.5|0
1623668100000|2021-06-14 10:55:00|3520|3515.5|3520.5|3516.5|3520.5|3516.5|3519.5|3515.5|0
1623668400000|2021-06-14 11:00:00|3521|3512|3520|3516|3524.5|3516|3518.5|3512|0
1623668700000|2021-06-14 11:05:00|3519.5||3519.5||3520||3519||0
1623669000000|2021-06-14 11:10:00|3519|3514.5|3518|3514.5|3519.5|3515|3518|3514|4
1623669300000|2021-06-14 11:15:00|3518.5|3514|3519|3515|3519|3515|3518.5|3514|0
1623669600000|2021-06-14 11:20:00|3518.5|3514|3519|3515|3519|3515|3518|3514|0
1623669900000|2021-06-14 11:25:00|3518.5|3514.5|3517|3513|3519|3515|3517|3512.5|0
1623670200000|2021-06-14 11:30:00|3517.5|3513.5|3519|3515|3519|3515|3517.5|3513.5|0
1623670500000|2021-06-14 11:35:00|3519.5|3515.5|3518.5|3514.5|3520|3516|3518.5|3514.5|0
1623670800000|2021-06-14 11:40:00|3519|3515|3518.5|3514.5|3519|3515.5|3518.5|3514|0
1623671100000|2021-06-14 11:45:00|3518|3514|3519.5|3516|3520|3516|3518|3514|2
1623671400000|2021-06-14 11:50:00|3519|3515.5|3521.5|3517.5|3522|3518|3518.5|3515|0
1623671700000|2021-06-14 11:55:00|3521|3517|3521|3517.5|3521.5|3517.5|3520.5|3516.5|0
1623672000000|2021-06-14 12:00:00|3520.5|3517|3519.5|3515.5|3521|3517|3519.5|3515.5|0
1623672300000|2021-06-14 12:05:00|3519|3515|3520.5|3516.5|3520.5|3516.5|3518.5|3514.5|0
1623672600000|2021-06-14 12:10:00|3521|3517|3521|3517|3521|3517|3520.5|3516.5|0
1623672900000|2021-06-14 12:15:00|3521.5|3517.5|3521|3517|3522|3518|3520.5|3517|0
1623673200000|2021-06-14 12:20:00|3520.5|3516.5|3520|3516|3521|3517|3520|3516|5
1623673500000|2021-06-14 12:25:00|3519.5|3515.5|3518.5|3514.5|3519.5|3515.5|3518|3514|0
1623673800000|2021-06-14 12:30:00|3519|3515|3518.5|3514.5|3520|3516|3518.5|3514.5|0
1623674100000|2021-06-14 12:35:00|3518|3514|3517|3513|3518|3514|3516|3512.5|0
1623674400000|2021-06-14 12:40:00|3516.5|3512.5|3516|3512.5|3518|3514|3516|3512|0
1623674700000|2021-06-14 12:45:00|3515.5|3512|3515.5|3511.5|3516.5|3512.5|3515|3511.5|0
1623675000000|2021-06-14 12:50:00|3516|3512|3515.5|3511.5|3516|3512|3514.5|3511.5|0
1623675300000|2021-06-14 12:55:00|3515|3512|3515|3511.5|3515|3512|3514.5|3511.5|1
1623675600000|2021-06-14 13:00:00|3515.5|3512|3515.5|3511.5|3516.5|3512.5|3515|3511.5|0
1623675900000|2021-06-14 13:05:00|3516|3512|3519|3515|3520|3515.5|3515.5|3512|0
1623676200000|2021-06-14 13:10:00|3519.5|3514.5|3518|3514.5|3519.5|3515|3517.5|3513.5|0
1623676500000|2021-06-14 13:15:00|3518.5|3514|3518.5|3514.5|3519|3515|3517.5|3514|0
1623676800000|2021-06-14 13:20:00|3519|3514|3519.5|3516|3520|3516|3519|3514|0
1623677100000|2021-06-14 13:25:00|3520|3515.5|3520.5|3516.5|3521|3517|3519|3515|0
1623677400000|2021-06-14 13:30:00|3520|3516|3513|3509|3520|3516.5|3512|3508|2
1623677700000|2021-06-14 13:35:00|3512.5|3508.5|3516.5|3513|3517|3513|3511.5|3507.5|7
1623678000000|2021-06-14 13:40:00|3517|3513.5|3517.5|3513.5|3518.5|3514.5|3516.5|3513|0
1623678300000|2021-06-14 13:45:00|3518|3514|3518|3514.5|3519|3515|3517.5|3513|0
1623678600000|2021-06-14 13:50:00|3518.5|3515|3517|3513.5|3520|3516|3517|3513|0
1623678900000|2021-06-14 13:55:00|3517.5|3514|3518.5|3514.5|3518.5|3514.5|3516.5|3513|0
1623679200000|2021-06-14 14:00:00|3519|3515|3516.5|3513|3519.5|3515.5|3516|3512.5|0
1623679500000|2021-06-14 14:05:00|3517|3512.5|3516.5|3512.5|3517|3512.5|3512.5|3509|0
1623679800000|2021-06-14 14:10:00|3517|3513|3517|3513.5|3517|3513.5|3515.5|3512|0
1623680100000|2021-06-14 14:15:00|3517.5|3514|3518.5|3514.5|3519|3515|3517.5|3514|0
1623680400000|2021-06-14 14:20:00|3518|3515|3517.5|3513.5|3519|3515|3517.5|3513.5|0
1623680700000|2021-06-14 14:25:00|3517|3514|3516.5|3512.5|3517|3514|3516|3512|0
1623681000000|2021-06-14 14:30:00|3516|3512|3514|3509.5|3516.5|3512.5|3514|3509.5|0
1623681300000|2021-06-14 14:35:00|3513.5|3510|3513|3509|3514|3510|3512.5|3508|0
1623681600000|2021-06-14 14:40:00|3512.5|3508.5|3512|3508|3513|3508.5|3511.5|3507|0
1623681900000|2021-06-14 14:45:00|3511.5|3507.5|3513|3509.5|3513|3509.5|3510|3506.5|1
1623682200000|2021-06-14 14:50:00|3513.5|3510|3515.5|3511.5|3515.5|3511.5|3513|3510|0
1623682500000|2021-06-14 14:55:00|3516|3512|3517|3512.5|3517|3512.5|3516|3511.5|0
1623682800000|2021-06-14 15:00:00|3517.5|3513|3517.5|3514|3518|3514|3516.5|3512.5|0
1623683100000|2021-06-14 15:05:00|3518|3514.5|3518|3514|3518.5|3514.5|3517.5|3514|0
1623683400000|2021-06-14 15:10:00|3517.5|3513.5|3519|3515|3519|3515|3516.5|3513|6
1623683700000|2021-06-14 15:15:00|3519.5|3514.5|3519|3514.5|3520|3516|3518.5|3514.5|0
1623684000000|2021-06-14 15:20:00|3518.5|3515|3517.5|3514|3519|3515.5|3517.5|3513.5|1
1623684300000|2021-06-14 15:25:00|3518|3513.5|3522|3513|3525|3514.5|3516.5|3512|0
1623684600000|2021-06-14 15:30:00|3521|3512.5|3519|3500.5|3523|3514.5|3514.5|3500.5|1
1623684900000|2021-06-14 15:35:00|3519.5|3500|3522|3499|3530|3501|3519.5|3496|0
1623685200000|2021-06-14 15:40:00|3529.5|3484.5|3565.5|3484.5|3565.5|3484.5|3529.5|3484.5|0
1623686100000|2021-06-14 15:55:00|3565|3495.5|3529.5|3496|3565|3496|3529.5|3495.5|0
1623687000000|2021-06-14 16:10:00|3536.5|3496.5|3537|3498|3545|3498|3531.5|3484.5|0
1623688200000|2021-06-14 16:30:00|3567.5|3496.5|3536.5|3496.5|3567.5|3496.5|3536.5|3496.5|0
1623688500000|2021-06-14 16:35:00|3544|3497|3535|3491|3544|3497.5|3535|3491|0
1623688800000|2021-06-14 16:40:00|3542.5|3491.5|3534.5|3491.5|3542.5|3491.5|3534.5|3491.5|0
1623689100000|2021-06-14 16:45:00|3534|3484.5|3534|3492|3534|3492|3534|3484.5|0
1623690600000|2021-06-14 17:10:00|3533.5|3484.5|3533.5|3492.5|3533.5|3492.5|3533.5|3484.5|0
1623691200000|2021-06-14 17:20:00|3533|3484.5|3533|3493|3533|3493|3533|3484.5|0
1623691500000|2021-06-14 17:25:00|3540.5|3493.5|3532.5|3493.5|3540.5|3493.5|3532.5|3493.5|0
1623691800000|2021-06-14 17:30:00|3532|3486|3532|3494|3532|3494|3532|3486|0
1623692100000|2021-06-14 17:35:00|3538.5|3486.5|3538.5|3494.5|3538.5|3494.5|3538.5|3486.5|0
1623693000000|2021-06-14 17:50:00|3569.5|3495|3538|3495|3569.5|3495|3538|3495|0
1623693300000|2021-06-14 17:55:00|3537.5|3487.5|3537.5|3495.5|3537.5|3495.5|3537.5|3487.5|0
1623693600000|2021-06-14 18:00:00|3537|3488|3537|3496|3537|3496|3537|3488|0
1623693900000|2021-06-14 18:05:00|3536|3488.5|3536|3496.5|3536|3496.5|3536|3488.5|0
1623694200000|2021-06-14 18:10:00|3535.5|3489|3534.5|3498|3535.5|3498|3534.5|3484.5|0
1623694500000|2021-06-14 18:15:00|3542|3498.5|3533.5|3492|3542|3498.5|3533.5|3491|0
1623694800000|2021-06-14 18:20:00|3541|3492.5|3533|3492.5|3541|3492.5|3533|3492.5|0
1623696000000|2021-06-14 18:40:00|3532.5|3484.5|3532.5|3493|3532.5|3493|3532.5|3484.5|0
1623696600000|2021-06-14 18:50:00|3540|3493.5|3538.5|3494|3540|3494|3538.5|3486|0
1623696900000|2021-06-14 18:55:00|3538|3486.5|3538|3494.5|3538|3494.5|3538|3486.5|0
1623697200000|2021-06-14 19:00:00|3545.5|3495|3537.5|3495|3545.5|3495|3537.5|3495|0
1623697800000|2021-06-14 19:10:00|3545|3495.5|3537|3495.5|3545|3495.5|3537|3495.5|0
1623698100000|2021-06-14 19:15:00|3536.5|3488|3536|3496.5|3536.5|3496.5|3536|3488|0
1623698400000|2021-06-14 19:20:00|3571.5|3497|3535.5|3497|3571.5|3497|3535.5|3497|0
1623699000000|2021-06-14 19:30:00|3535|3489.5|3535|3497.5|3535|3497.5|3535|3489.5|0
1623699300000|2021-06-14 19:35:00|3542.5|3498|3534.5|3498|3542.5|3498|3534.5|3498|0
1623700200000|2021-06-14 19:50:00|3542|3498.5|3537.5|3503|3545|3504.5|3535.5|3491|0
1623700500000|2021-06-14 19:55:00|3537|3496|3542.5|3503|3543.5|3504|3536|3496|0
1623736800000|2021-06-15 06:00:00|3555.5|3500|3581|3484.5|3581|3500|3555.5|3484.5|0
1623737100000|2021-06-15 06:05:00|3781||3781||3781||3781||0
1623738300000|2021-06-15 06:25:00|3563.5|3494.5|3564.5|3510.5|3564.5|3511.5|3546|3494.5|0
1623738600000|2021-06-15 06:30:00|3781|3495|3563.5|3510.5|3781|3511.5|3546|3484.5|0
1623738900000|2021-06-15 06:35:00|3563|3494.5|3546|3511|3563.5|3511|3545.5|3494.5|0
1623739200000|2021-06-15 06:40:00|3545.5|3509.5|3563.5|3509.5|3563.5|3511|3545.5|3509.5|0
1623739800000|2021-06-15 06:50:00|3562.5|3501|3576.5|3508.5|3632.5|3509.5|3556|3484.5|0
1623740100000|2021-06-15 06:55:00|3576|3508|3564|3518.5|3576.5|3522.5|3554|3492.5|0
1623740400000|2021-06-15 07:00:00|3556|3515.5|3524.5|3520.5|3556|3521.5|3521.5|3515.5|0
1623740700000|2021-06-15 07:05:00|3525|3521|3527|3523|3529.5|3525.5|3525|3521|0
1623741000000|2021-06-15 07:10:00|3526.5|3522.5|3523.5|3519|3526.5|3522.5|3523|3519|0
1623741300000|2021-06-15 07:15:00|3523|3519.5|3523.5|3519.5|3523.5|3519.5|3520.5|3516.5|0
1623741600000|2021-06-15 07:20:00|3524|3520|3523|3519|3528|3524|3523|3519|0
1623741900000|2021-06-15 07:25:00|3523.5|3519.5|3525|3520.5|3525|3521|3523|3519.5|0
1623742200000|2021-06-15 07:30:00|3524.5|3521|3530.5|3526|3530.5|3526.5|3524.5|3521|0
1623742500000|2021-06-15 07:35:00|3530|3526.5|3532|3528|3533|3528|3530|3526.5|0
1623742800000|2021-06-15 07:40:00|3531.5|3527.5|3533.5|3529.5|3534|3530|3531.5|3527.5|0
1623743100000|2021-06-15 07:45:00|3533|3529|3534.5|3530.5|3535|3530.5|3532.5|3528.5|0
1623743400000|2021-06-15 07:50:00|3534|3530|3535|3531|3535|3531|3533.5|3529.5|0
1623743700000|2021-06-15 07:55:00|3535.5|3531.5|3536|3531.5|3536.5|3532|3535.5|3531.5|0
1623744000000|2021-06-15 08:00:00|3535.5|3532|3534|3530|3536.5|3532.5|3533.5|3530|0
1623744300000|2021-06-15 08:05:00|3533|3529.5|3532|3528|3533|3529.5|3531|3527.5|0
1623744600000|2021-06-15 08:10:00|3531.5|3527.5|3530.5|3526.5|3532|3528|3530.5|3526.5|0
1623744900000|2021-06-15 08:15:00|3529.5|3526|3528.5|3525|3529.5|3526|3527.5|3524|0
1623745200000|2021-06-15 08:20:00|3527.5|3524.5|3526.5|3523.5|3528.5|3524.5|3526.5|3523.5|4
1623745500000|2021-06-15 08:25:00|3526|3524|3525.5|3523|3528|3524|3525.5|3523|3
1623745800000|2021-06-15 08:30:00|3524.5|3520|3524|3520|3524.5|3520.5|3523.5|3520|1
1623746100000|2021-06-15 08:35:00|3524.5|3520.5|3525.5|3521.5|3526|3522|3524|3520.5|2
1623746400000|2021-06-15 08:40:00|3525|3521|3524|3520.5|3525|3521|3524|3520|1
1623746700000|2021-06-15 08:45:00|3523.5|3520|3522|3517.5|3523.5|3520|3522|3517.5|0
1623747000000|2021-06-15 08:50:00|3521.5|3518|3521|3516.5|3521.5|3518|3520|3516.5|587
1623747300000|2021-06-15 08:55:00|3520.5|3517|3519.5|3515.5|3521|3517|3519|3515|0
1623747600000|2021-06-15 09:00:00|3519|3516|3520|3516|3520|3517.5|3518.5|3514.5|3
1623747900000|2021-06-15 09:05:00|3519.5|3516.5|3518.5|3515|3520.5|3516.5|3518.5|3514.5|0
1623748200000|2021-06-15 09:10:00|3519|3514.5|3518|3514|3519|3516|3517.5|3514|30
1623748500000|2021-06-15 09:15:00|3518.5|3514.5|3518.5|3514|3518.5|3514.5|3516.5|3512.5|0
1623748800000|2021-06-15 09:20:00|3519|3514.5|3521|3517|3521|3517|3519|3514.5|0
1623749100000|2021-06-15 09:25:00|3520.5|3516.5|3522|3517.5|3522|3517.5|3520.5|3516.5|0
1623749400000|2021-06-15 09:30:00|3521.5|3518|3520.5|3516.5|3522.5|3518|3520.5|3516.5|0
1623749700000|2021-06-15 09:35:00|3521|3517|3520|3516|3521|3517|3519.5|3515.5|0
1623750000000|2021-06-15 09:40:00|3519.5|3516.5|3518.5|3514.5|3520.5|3516.5|3518.5|3514.5|0
1623750300000|2021-06-15 09:45:00|3519|3515|3518.5|3514.5|3519|3515|3518.5|3514.5|0
1623750600000|2021-06-15 09:50:00|3518|3513|3516.5|3512.5|3518|3513|3516.5|3512.5|1
1623750900000|2021-06-15 09:55:00|3517|3513|3515.5|3511.5|3517|3513|3515.5|3511|0
1623751200000|2021-06-15 10:00:00|3516|3511|3513.5|3509.5|3516|3511|3513|3509.5|0
1623751500000|2021-06-15 10:05:00|3512.5|3509|3511|3507.5|3512.5|3509.5|3511|3507.5|0
1623751800000|2021-06-15 10:10:00|3511.5|3507|3511.5|3508|3512.5|3508.5|3511|3507|0
1623752100000|2021-06-15 10:15:00|3512|3508.5|3515.5|3511.5|3515.5|3511.5|3511.5|3508|0
1623752400000|2021-06-15 10:20:00|3516|3512|3515|3511|3517|3513|3515|3511|0
1623752700000|2021-06-15 10:25:00|3515.5|3511.5|3516|3512.5|3516.5|3512.5|3515|3511.5|1
1623753000000|2021-06-15 10:30:00|3517.5|3512|3517|3513.5|3517.5|3513.5|3517|3512|1
1623753300000|2021-06-15 10:35:00|3517.5|3514|3517.5|3513.5|3518|3514|3517|3513|0
1623753600000|2021-06-15 10:40:00|3518|3514|3518|3514|3518|3514.5|3517|3513.5|0
1623753900000|2021-06-15 10:45:00|3518.5|3514.5|3518.5|3514.5|3518.5|3515|3518.5|3514|0
1623754200000|2021-06-15 10:50:00|3519|3515|3521|3517.5|3521|3517.5|3518.5|3515|0
1623754500000|2021-06-15 10:55:00|3521.5|3517|3522.5|3518|3523|3518.5|3521|3517|0
1623754800000|2021-06-15 11:00:00|3524|3513.5|3521.5|3517|3527.5|3518|3520|3511.5|0
1623755100000|2021-06-15 11:05:00|3521|3517.5|3519.5|3516|3521|3517.5|3519.5|3516|0
1623755400000|2021-06-15 11:10:00|3520|3516.5|3519.5|3516|3520.5|3516.5|3519.5|3516|0
1623755700000|2021-06-15 11:15:00|3520|3516.5|3521|3517|3521.5|3517.5|3520|3516.5|0
1623756000000|2021-06-15 11:20:00|3521.5|3517.5|3521.5|3517.5|3522|3518|3521.5|3517.5|0
1623756300000|2021-06-15 11:25:00|3522|3518|3521.5|3517.5|3522.5|3518.5|3521.5|3517.5|0
1623756600000|2021-06-15 11:30:00|3522|3518|3523|3519.5|3523|3519.5|3522|3518|0
1623756900000|2021-06-15 11:35:00|3523.5|3519|3525|3521|3525.5|3521|3523.5|3519|1
1623757200000|2021-06-15 11:40:00|3525.5|3521.5|3525|3521.5|3525.5|3521.5|3525|3521|0
1623757500000|2021-06-15 11:45:00|3525.5|3521|3525.5|3521.5|3525.5|3521.5|3524|3520|0
1623757800000|2021-06-15 11:50:00|3524.5|3521|3526.5|3522|3526.5|3522|3524.5|3521|0
1623758100000|2021-06-15 11:55:00|3526|3522.5|3526|3522|3526.5|3522.5|3525|3521.5|0
1623758400000|2021-06-15 12:00:00|3525.5|3521.5|3525.5|3522|3526|3522|3525.5|3521.5|0
1623758700000|2021-06-15 12:05:00|3526|3522.5|3525.5|3521.5|3526.5|3522.5|3525.5|3521.5|0
1623759000000|2021-06-15 12:10:00|3526|3522|3526|3522|3526.5|3522.5|3526|3522|0
1623759300000|2021-06-15 12:15:00|3525.5|3521.5|3525|3521|3525.5|3521.5|3525|3521|0
1623759600000|2021-06-15 12:20:00|3525.5|3521.5|3526|3522.5|3526|3522.5|3525|3521.5|0
1623759900000|2021-06-15 12:25:00|3526.5|3523|3529.5|3519.5|3529.5|3523.5|3526|3519|1
1623760200000|2021-06-15 12:30:00|3529|3520|3525|3521|3529|3522|3524.5|3520|0
1623760500000|2021-06-15 12:35:00|3524.5|3520.5|3524|3520.5|3525|3520.5|3524|3520|0
1623760800000|2021-06-15 12:40:00|3524.5|3521|3525.5|3521.5|3526|3521.5|3524.5|3521|0
1623761100000|2021-06-15 12:45:00|3525|3521|3525|3521.5|3525.5|3521.5|3524.5|3521|0
1623761400000|2021-06-15 12:50:00||3521||3520.5||3521||3520.5|0
1623761700000|2021-06-15 12:55:00|3524.5|3521|3524.5|3520|3524.5|3521|3524|3520|0
1623762000000|2021-06-15 13:00:00|3525|3520.5|3525|3521|3525.5|3521.5|3524|3520.5|0
1623762300000|2021-06-15 13:05:00|3524.5|3520.5|3520.5|3517|3524.5|3520.5|3520.5|3517|1
1623762600000|2021-06-15 13:10:00|3521|3516.5|3524|3514|3524.5|3516.5|3520|3513.5|0
1623762900000|2021-06-15 13:15:00|3523.5|3514.5|3522|3517.5|3524|3517.5|3522|3514.5|0
1623763200000|2021-06-15 13:20:00|3522.5|3518|3521.5|3517.5|3522.5|3518|3521|3517|0
1623763500000|2021-06-15 13:25:00|3522|3518|3526|3522|3526|3522|3522|3517.5|0
1623763800000|2021-06-15 13:30:00|3525.5|3521.5|3519|3515|3525.5|3521.5|3517.5|3514|2
1623764100000|2021-06-15 13:35:00|3519.5|3514.5|3516|3512|3520.5|3516.5|3515|3511.5|0
1623764400000|2021-06-15 13:40:00|3515|3511.5|3521.5|3517.5|3521.5|3517.5|3515|3511.5|0
1623764700000|2021-06-15 13:45:00|3522|3518|3523.5|3519.5|3524.5|3520.5|3522|3518|0
1623765000000|2021-06-15 13:50:00|3524|3520|3525.5|3521.5|3525.5|3521.5|3523.5|3519.5|0
1623765300000|2021-06-15 13:55:00|3525|3521|3523.5|3519.5|3525.5|3521|3522.5|3519|1
1623765600000|2021-06-15 14:00:00|3524|3520|3517|3513|3524|3520|3516.5|3513|0
1623765900000|2021-06-15 14:05:00|3517.5|3513.5|3515|3511|3518.5|3514|3514.5|3511|0
1623766200000|2021-06-15 14:10:00|3515.5|3511.5|3514.5|3511|3516|3512|3513.5|3510|0
1623766500000|2021-06-15 14:15:00|3515|3510.5|3513.5|3509.5|3515.5|3512|3513.5|3509.5|0
1623766800000|2021-06-15 14:20:00|3514|3510|3513|3509.5|3515|3511.5|3513|3509.5|0
1623767100000|2021-06-15 14:25:00|3513.5|3509|3512|3508.5|3514|3509|3511.5|3507.5|0
1623767400000|2021-06-15 14:30:00|3512.5|3509|3514|3509.5|3514|3510|3511.5|3508|0
1623767700000|2021-06-15 14:35:00|3513.5|3509|3513|3509|3513.5|3509|3512|3508|0
1623768000000|2021-06-15 14:40:00|3513.5|3509.5|3512.5|3509|3513.5|3509.5|3512|3508|3
1623768300000|2021-06-15 14:45:00|3512|3508.5|3513|3509.5|3513|3509.5|3511.5|3507.5|0
1623768600000|2021-06-15 14:50:00|3513.5|3510|3514|3509.5|3514|3510.5|3513.5|3509.5|0
1623768900000|2021-06-15 14:55:00|3513.5|3509|3513.5|3510|3513.5|3510|3511.5|3508|0
1623769200000|2021-06-15 15:00:00|3514|3509.5|3513|3509.5|3514.5|3511|3513|3509.5|0
1623769500000|2021-06-15 15:05:00|3512.5|3509|3512|3508|3512.5|3509|3512|3508|0
1623769800000|2021-06-15 15:10:00|3511.5|3507.5|3511.5|3507.5|3511.5|3508|3511|3506.5|1
1623770100000|2021-06-15 15:15:00|3511|3507|3510|3506.5|3511.5|3507|3509.5|3506|0
1623770400000|2021-06-15 15:20:00|3509.5|3506|3508.5|3505|3509.5|3506|3508|3504.5|0
1623770700000|2021-06-15 15:25:00|3509|3505.5|3511.5|3502.5|3514.5|3505.5|3506.5|3502.5|4
1623771000000|2021-06-15 15:30:00|3510.5|3499.5|3507.5|3501|3511|3502.5|3506|3494.5|51
1623771300000|2021-06-15 15:35:00|3508|3501.5|3512.5|3491.5|3520.5|3502|3508|3487.5|0
1623771600000|2021-06-15 15:40:00|3513|3488|3520.5|3484.5|3521.5|3488|3513|3484.5|0
1623771900000|2021-06-15 15:45:00|3529.5||3523||3529.5||3523||0
1623772200000|2021-06-15 15:50:00|3529.5||3522||3529.5||3522||50
1623773100000|2021-06-15 16:05:00|3529.5||3523.5||3529.5||3523.5||0
1623773400000|2021-06-15 16:10:00|3529.5|3485|3529.5|3485|3529.5|3485|3529.5|3485|0
1623773700000|2021-06-15 16:15:00|3529|3484.5|3529|3485.5|3529|3485.5|3529|3484.5|0
1623774000000|2021-06-15 16:20:00|3528.5|3484.5|3528.5|3486|3528.5|3486|3528.5|3484.5|0
1623774300000|2021-06-15 16:25:00|3528|3484.5|3528|3486.5|3528|3486.5|3528|3484.5|0
1623774600000|2021-06-15 16:30:00|3527.5|3484.5|3527.5|3487|3527.5|3487|3527.5|3484.5|0
1623774900000|2021-06-15 16:35:00|3529.5|3487.5|3527|3487.5|3529.5|3487.5|3527|3487.5|0
1623775200000|2021-06-15 16:40:00|3529.5|3488|3529.5|3489|3529.5|3489|3526|3484.5|0
1623776100000|2021-06-15 16:55:00||3484.5||3489.5||3489.5||3484.5|0
1623776400000|2021-06-15 17:00:00||3484.5||3486||3486||3484.5|0
1623776700000|2021-06-15 17:05:00||3484.5||3487||3487||3484.5|0
1623777000000|2021-06-15 17:10:00||3484.5||3487.5||3487.5||3484.5|0
1623777300000|2021-06-15 17:15:00||3484.5||3488||3488||3484.5|0
1623777600000|2021-06-15 17:20:00||3484.5||3488.5||3488.5||3484.5|0
1623777900000|2021-06-15 17:25:00|3529|3484.5|3526|3485|3529.5|3491.5|3526|3484.5|0
1623778200000|2021-06-15 17:30:00|3525.5|3484.5|3525|3486|3529.5|3486|3525|3484.5|0
1623778500000|2021-06-15 17:35:00|3529.5|3486.5|3524.5|3486.5|3529.5|3486.5|3524.5|3486.5|0
1623778800000|2021-06-15 17:40:00|3529.5|3487.5|3528.5|3484.5|3529.5|3490|3523|3484.5|0
1623779400000|2021-06-15 17:50:00|3529.5|3485|3526.5|3486|3529.5|3486|3526.5|3485|0
1623779700000|2021-06-15 17:55:00|3529.5|3486.5|3524|3488.5|3529.5|3488.5|3524|3484.5|0
1623780000000|2021-06-15 18:00:00|3529.5|3489|3523.5|3489|3529.5|3489|3523.5|3489|0
1623780300000|2021-06-15 18:05:00|3524.5|3484.5|3524.5|3489.5|3524.5|3489.5|3524.5|3484.5|0
1623780600000|2021-06-15 18:10:00|3529.5|3490|3523|3489.5|3529.5|3490.5|3523|3489.5|0
1623780900000|2021-06-15 18:15:00|3529.5|3484.5|3528|3490|3529.5|3490.5|3528|3484.5|0
1623781200000|2021-06-15 18:20:00|3529.5|3490.5|3526|3485|3529.5|3490.5|3526|3484.5|0
1623781500000|2021-06-15 18:25:00|3529.5|3485.5|3524.5|3486.5|3529.5|3486.5|3524.5|3484.5|0
1623781800000|2021-06-15 18:30:00|3524|3484.5|3523.5|3487.5|3524|3487.5|3523.5|3484.5|0
1623782100000|2021-06-15 18:35:00|3523|3484.5|3523|3488|3523|3488|3523|3484.5|0
1623782400000|2021-06-15 18:40:00|3522.5|3484.5|3522.5|3488.5|3522.5|3488.5|3522.5|3484.5|0
1623783000000|2021-06-15 18:50:00|3529.5|3489|3528.5|3489.5|3529.5|3489.5|3528.5|3484.5|0
1623783300000|2021-06-15 18:55:00|3529.5|3490|3527.5|3490.5|3529.5|3490.5|3527.5|3484.5|0
1623783600000|2021-06-15 19:00:00|3529.5|3489.5|3526|3489|3529.5|3490.5|3526|3484.5|0
1623784200000|2021-06-15 19:10:00|3525.5|3484.5|3525|3490|3525.5|3490|3525|3484.5|0
1623784800000|2021-06-15 19:20:00|3524.5|3484.5|3524.5|3484.5|3524.5|3484.5|3524.5|3484.5|0
1623785400000|2021-06-15 19:30:00|3529.5||3523.5||3529.5||3523.5||0
1623785700000|2021-06-15 19:35:00|3529.5|3485|3523|3485|3529.5|3485|3523|3485|0
1623786000000|2021-06-15 19:40:00|3522.5|3484.5|3527.5|3487.5|3529|3487.5|3521.5|3484.5|0
1623786300000|2021-06-15 19:45:00|3527|3484.5|3527|3488|3527|3488|3527|3484.5|0
1623786600000|2021-06-15 19:50:00|3529.5|3488.5|3526|3489|3529.5|3489|3526|3488.5|0
1623823200000|2021-06-16 06:00:00|3536.5|3480.5|3530|3484.5|3536.5|3484.5|3530|3480.5|0
1623825000000|2021-06-16 06:30:00|3529|3485|3523.5|3488.5|3529.5|3489|3523.5|3485|0
1623825300000|2021-06-16 06:35:00||3485||3488.5||3489||3484.5|0
1623825600000|2021-06-16 06:40:00||3488||3488.5||3489||3484.5|0
1623825900000|2021-06-16 06:45:00||3485||3488.5||3489||3485|0
1623826200000|2021-06-16 06:50:00||3488||3484.5||3488||3484.5|0
1623826500000|2021-06-16 06:55:00|3530|3485|3517|3492.5|3530|3493.5|3516.5|3485|0
1623826800000|2021-06-16 07:00:00|3529|3492|3526.5|3485|3529|3494.5|3514|3484.5|0
1623827100000|2021-06-16 07:05:00|3521.5|3485.5|3499.5|3495.5|3521.5|3503|3499.5|3485.5|0
1623827400000|2021-06-16 07:10:00|3499|3495|3498.5|3495|3501.5|3497.5|3497|3493|0
1623827700000|2021-06-16 07:15:00|3499|3495.5|3498|3494|3501|3496.5|3497|3493|0
1623828000000|2021-06-16 07:20:00|3498.5|3493.5|3495|3490.5|3499|3495|3495|3490.5|0
1623828300000|2021-06-16 07:25:00|3494.5|3490|3493.5|3490.5|3495|3491|3492|3488|0
1623828600000|2021-06-16 07:30:00|3495|3491|3495|3491.5|3498.5|3494|3494.5|3491|0
1623828900000|2021-06-16 07:35:00|3495.5|3491|3499.5|3495.5|3499.5|3495.5|3495|3490.5|0
1623829200000|2021-06-16 07:40:00|3499|3495|3498.5|3494|3499|3495|3497|3493|0
1623829500000|2021-06-16 07:45:00|3499|3494.5|3499|3495.5|3500|3496|3498.5|3494|0
1623829800000|2021-06-16 07:50:00|3499.5|3495|3498|3494.5|3499.5|3495|3497.5|3493.5|0
1623830100000|2021-06-16 07:55:00|3498.5|3494|3497|3493.5|3498.5|3494|3496|3492|0
1623830400000|2021-06-16 08:00:00|3497.5|3494|3498.5|3495|3499|3495|3497.5|3493.5|0
1623830700000|2021-06-16 08:05:00|3499|3495.5|3503.5|3499.5|3503.5|3499.5|3499|3495.5|0
1623831000000|2021-06-16 08:10:00|3503|3499|3502|3498|3503.5|3499.5|3502|3498|0
1623831300000|2021-06-16 08:15:00|3501.5|3498.5|3502|3498.5|3502|3498.5|3501|3497.5|0
1623831600000|2021-06-16 08:20:00|3502.5|3499|3502.5|3498.5|3502.5|3499|3501.5|3497.5|0
1623831900000|2021-06-16 08:25:00|3503|3499|3503.5|3500|3504|3500|3502.5|3499|0
1623832200000|2021-06-16 08:30:00|3504|3499.5|3501.5|3497.5|3504|3499.5|3501.5|3497.5|0
1623832500000|2021-06-16 08:35:00|3501|3497|3501|3497|3501|3497.5|3500.5|3496.5|0
1623832800000|2021-06-16 08:40:00|3500.5|3496.5|3498.5|3494.5|3500.5|3496.5|3497.5|3494|2
1623833100000|2021-06-16 08:45:00|3499|3495|3500|3496.5|3500.5|3496.5|3499|3494.5|0
1623833400000|2021-06-16 08:50:00|3500.5|3497|3501.5|3497.5|3501.5|3497.5|3500|3496|0
1623833700000|2021-06-16 08:55:00|3502|3498|3502.5|3498|3503|3499|3501.5|3498|0
1623834000000|2021-06-16 09:00:00|3501.5|3498.5|3502|3498|3502|3499|3501.5|3498|0
1623834300000|2021-06-16 09:05:00|3501|3497.5|3502.5|3499|3502.5|3499|3501|3497.5|0
1623834600000|2021-06-16 09:10:00|3503|3499.5|3503|3499|3504|3500|3502.5|3499|11
1623834900000|2021-06-16 09:15:00|3502.5|3498.5|3503.5|3500|3503.5|3500|3502|3498|0
1623835200000|2021-06-16 09:20:00|3504|3499.5|3502.5|3499|3504|3499.5|3501.5|3498|50
1623835500000|2021-06-16 09:25:00|3503|3498.5|3504|3500|3504.5|3500.5|3502.5|3498.5|0
1623835800000|2021-06-16 09:30:00|3503.5|3499.5|3504|3500|3504|3500|3503|3499|3
1623836100000|2021-06-16 09:35:00|3504.5|3499.5|3505.5|3501.5|3506|3502|3504.5|3499.5|0
1623836400000|2021-06-16 09:40:00|3506|3502|3506|3501.5|3506|3502|3505.5|3501|5
1623836700000|2021-06-16 09:45:00|3505.5|3501|3502.5|3499|3505.5|3501|3502.5|3499|0
1623837000000|2021-06-16 09:50:00|3503|3499.5|3505|3501|3506|3502|3503|3499.5|55
1623837300000|2021-06-16 09:55:00|3505.5|3501.5|3506|3502.5|3506.5|3502.5|3505|3501|0
1623837600000|2021-06-16 10:00:00|3506.5|3502|3506.5|3503|3506.5|3503|3506.5|3501.5|0
1623837900000|2021-06-16 10:05:00|3507|3503.5|3508|3503.5|3508|3504|3506.5|3503.5|0
1623838200000|2021-06-16 10:10:00|3507.5|3504|3510.5|3506.5|3510.5|3506.5|3507|3503.5|4
1623838500000|2021-06-16 10:15:00|3511|3507|3512|3508|3512.5|3508.5|3511|3507|0
1623838800000|2021-06-16 10:20:00|3512.5|3508.5|3512.5|3508.5|3513|3509|3512|3508|12
1623839100000|2021-06-16 10:25:00|3512|3509|3515|3511|3515|3511|3512|3508.5|0
1623839400000|2021-06-16 10:30:00|3514.5|3511.5|3515.5|3511.5|3516.5|3512.5|3514.5|3511.5|33
1623839700000|2021-06-16 10:35:00|3515|3511|3512.5|3509|3515.5|3511.5|3512.5|3509|14
1623840000000|2021-06-16 10:40:00|3513|3508.5|3513|3509|3513.5|3509.5|3512.5|3508.5|52
1623840300000|2021-06-16 10:45:00|3512.5|3508.5|3513.5|3510.5|3513.5|3510.5|3512.5|3508.5|12
1623840600000|2021-06-16 10:50:00|3513||3513.5||3514||3513||0
1623840900000|2021-06-16 10:55:00|3514|3509|3510.5|3507.5|3514|3511.5|3510.5|3507.5|38
1623841200000|2021-06-16 11:00:00|3510|3506.5|3510.5|3507|3514|3507|3509.5|3500.5|6
1623841500000|2021-06-16 11:05:00|3511|3507.5|3511|3507.5|3512|3508.5|3511|3507.5|0
1623841800000|2021-06-16 11:10:00|3511.5|3508|3509.5|3506|3512|3508|3509.5|3505.5|2
1623842100000|2021-06-16 11:15:00|3510|3505.5|3509|3505|3510|3505.5|3508.5|3505|0
1623842400000|2021-06-16 11:20:00|3509.5|3505.5|3509|3506|3509.5|3506|3509|3505|1
1623842700000|2021-06-16 11:25:00|3508.5|3505.5|3505.5|3503|3508.5|3505.5|3505.5|3503|10
1623843000000|2021-06-16 11:30:00|3507|3502.5|3507|3503|3507.5|3503|3506.5|3502.5|8
1623843300000|2021-06-16 11:35:00|3506.5|3502.5|3505.5|3502|3507|3503|3505.5|3501.5|0
1623843600000|2021-06-16 11:40:00|3506|3501.5|3504.5|3500.5|3506|3501.5|3504.5|3500.5|0
1623843900000|2021-06-16 11:45:00|3505|3501|3506|3502|3506|3502|3505|3501|0
1623844200000|2021-06-16 11:50:00|3505.5|3501.5|3505|3501|3506|3502|3505|3501|0
1623844500000|2021-06-16 11:55:00|3505.5|3501.5|3504|3500|3505.5|3501.5|3504|3500|0
1623844800000|2021-06-16 12:00:00|3503.5|3499.5|3503.5|3499.5|3503.5|3499.5|3502.5|3498.5|0
1623845100000|2021-06-16 12:05:00|3503|3500|3503.5|3499.5|3504|3500|3503|3499|0
1623845400000|2021-06-16 12:10:00|3504|3500|3505|3501|3505|3501.5|3502|3499.5|32
1623845700000|2021-06-16 12:15:00|3505.5|3501.5|3504|3500|3505.5|3502|3504|3500|0
1623846000000|2021-06-16 12:20:00|3503.5|3500.5|3501.5|3498|3503.5|3500.5|3501.5|3497.5|0
1623846300000|2021-06-16 12:25:00|3501|3497.5|3504.5|3499.5|3505|3499.5|3501|3497|2
1623846600000|2021-06-16 12:30:00||3498.5||3500||3500||3498|2
1623846900000|2021-06-16 12:35:00|3505|3500.5|3506.5|3502|3506.5|3502|3505|3500.5|0
1623847200000|2021-06-16 12:40:00|3507|3502.5|3507.5|3503.5|3507.5|3503.5|3506|3502|0
1623847500000|2021-06-16 12:45:00|3508|3503|3505.5|3501.5|3508|3503.5|3505.5|3501.5|0
1623847800000|2021-06-16 12:50:00|3505|3502|3505|3501|3505.5|3502|3504.5|3501|5
1623848100000|2021-06-16 12:55:00|3504.5|3500.5|3504.5|3500.5|3505|3501|3504|3500.5|0
1623848400000|2021-06-16 13:00:00|3505|3501|3504.5|3500.5|3505.5|3503|3504.5|3500.5|15
1623848700000|2021-06-16 13:05:00|3504|3501|3503|3499|3504|3501|3503|3498.5|0
1623849000000|2021-06-16 13:10:00|3502.5|3498.5|3504.5|3500.5|3504.5|3500.5|3502.5|3498.5|0
1623849300000|2021-06-16 13:15:00|3504|3501|3506.5|3502.5|3506.5|3502.5|3504|3501|0
1623849600000|2021-06-16 13:20:00|3506|3502|3505.5|3501.5|3506.5|3502.5|3505.5|3501.5|0
1623849900000|2021-06-16 13:25:00|3505|3501|3507.5|3504|3508|3504|3504.5|3500.5|0
1623850200000|2021-06-16 13:30:00|3508|3503.5|3510.5|3506.5|3513|3509|3508|3503.5|0
1623850500000|2021-06-16 13:35:00|3511|3507|3511|3507|3512|3508|3509|3504.5|0
1623850800000|2021-06-16 13:40:00|3511.5|3507.5|3512.5|3509|3513.5|3509.5|3511.5|3507.5|1
1623851100000|2021-06-16 13:45:00|3513|3509.5|3514.5|3511|3516.5|3513|3513|3509.5|0
1623851400000|2021-06-16 13:50:00|3515|3511.5|3513|3509.5|3516|3512|3513|3509.5|5
1623851700000|2021-06-16 13:55:00|3512.5|3509|3515.5|3511.5|3515.5|3512|3512.5|3509|0
1623852000000|2021-06-16 14:00:00|3516|3512|3511.5|3507.5|3516|3512|3511|3507.5|0
1623852300000|2021-06-16 14:05:00|3511|3507|3511.5|3507.5|3512.5|3508|3510.5|3507|0
1623852600000|2021-06-16 14:10:00|3511|3507|3512|3508.5|3512|3509|3510.5|3507|9
1623852900000|2021-06-16 14:15:00|3511.5|3508|3511|3507.5|3511.5|3508.5|3510|3506.5|0
1623853200000|2021-06-16 14:20:00|3511.5|3507|3511|3507|3513.5|3509.5|3511|3507|0
1623853500000|2021-06-16 14:25:00|3511.5|3507.5|3511.5|3508|3512|3508.5|3511.5|3507.5|0
1623853800000|2021-06-16 14:30:00|3511|3507.5|3510|3506.5|3511|3507.5|3509.5|3506|6
1623854100000|2021-06-16 14:35:00|3509.5|3506|3508|3504.5|3509.5|3506|3508|3504|0
1623854400000|2021-06-16 14:40:00|3507.5|3504|3507.5|3504|3508|3504.5|3506|3502.5|10
1623854700000|2021-06-16 14:45:00|3507|3503.5|3506|3502.5|3507|3503.5|3506|3502|0
1623855000000|2021-06-16 14:50:00|3506.5|3503|3505.5|3502|3507.5|3503.5|3505.5|3501.5|0
1623855300000|2021-06-16 14:55:00|3504.5|3501.5|3505.5|3502|3505.5|3502|3504.5|3501|4
1623855600000|2021-06-16 15:00:00|3506|3501.5|3503.5|3500|3506|3502|3503.5|3500|0
1623855900000|2021-06-16 15:05:00|3503|3500.5|3503.5|3499.5|3503.5|3500.5|3503|3499.5|0
1623856200000|2021-06-16 15:10:00|3503|3500|3504.5|3500.5|3505|3501|3503|3499.5|2
1623856500000|2021-06-16 15:15:00|3505|3501|3505|3501|3505|3501|3504.5|3500.5|0
1623856800000|2021-06-16 15:20:00|3504.5|3501.5|3503.5|3499.5|3505|3501.5|3503.5|3499.5|0
1623857100000|2021-06-16 15:25:00|3503|3499|3503|3498.5|3503|3499|3502|3497.5|213
1623857400000|2021-06-16 15:30:00|3503.5|3498|3503|3497.5|3503.5|3498.5|3501.5|3488.5|315
1623857700000|2021-06-16 15:35:00|3503.5|3497|3503.5|3490.5|3503.5|3497|3503.5|3485|0
1623858000000|2021-06-16 15:40:00|3508.5|3485.5|3508.5|3483.5|3508.5|3486|3508.5|3483.5|0
1623858900000|2021-06-16 15:55:00|3504.5||3506||3506||3504.5||0
1623859800000|2021-06-16 16:10:00||3484||3484||3484||3484|0
1623860100000|2021-06-16 16:15:00||3483.5||3484.5||3484.5||3483.5|0
1623860400000|2021-06-16 16:20:00||3483.5||3485||3485||3483.5|0
1623860700000|2021-06-16 16:25:00||3483.5||3483.5||3483.5||3483.5|0
1623864900000|2021-06-16 17:35:00|3508.5||3508.5||3508.5||3508.5||1
1623866100000|2021-06-16 17:55:00|3514.5||3511.5||3514.5||3511.5||0
1623866400000|2021-06-16 18:00:00|3511||3529.5||3529.5||3511||0
1623867900000|2021-06-16 18:25:00|3529||3529.5||3529.5||3529||0
1623868200000|2021-06-16 18:30:00|3532.5|3493.5|3532.5|3493.5|3532.5|3493.5|3532.5|3493.5|3
1623868500000|2021-06-16 18:35:00|3550.5||3531||3550.5||3531||0
1623868800000|2021-06-16 18:40:00|3546.5||3530.5||3546.5||3530.5||0
1623869100000|2021-06-16 18:45:00|3546.5||3529||3548||3529||0
1623869400000|2021-06-16 18:50:00|3548||3527||3550||3527||0
1623869700000|2021-06-16 18:55:00|3536.5||3526.5||3536.5||3526.5||0
1623870000000|2021-06-16 19:00:00|3536||3526||3536||3526||0
1623870300000|2021-06-16 19:05:00|3535.5||3528||3535.5||3528||0
1623870900000|2021-06-16 19:15:00|3537||3530.5||3537||3530.5||0
1623871500000|2021-06-16 19:25:00|3539.5||3532.5||3561||3532.5||0
1623871800000|2021-06-16 19:30:00|3542||3532||3542||3532||0
1623872100000|2021-06-16 19:35:00|3556||3531||3556||3531||0
1623872400000|2021-06-16 19:40:00|3530.5||3529.5||3557||3529.5||0
1623872700000|2021-06-16 19:45:00|3528.5||3524.5||3528.5||3524.5||0
1623873300000|2021-06-16 19:55:00|3532||3523.5||3532||3523.5||0
1623909600000|2021-06-17 06:00:00|3520|3472|3851.5|3473.5|3851.5|3473.5|3518.5|3470.5|0
1623909900000|2021-06-17 06:05:00|3850.5||3850.5||3850.5||3850.5||0
1623910200000|2021-06-17 06:10:00|3850||3849.5||3850||3849.5||0
1623910500000|2021-06-17 06:15:00|3849||3849||3849||3849||0
1623910800000|2021-06-17 06:20:00|3848.5||3846||3848.5||3846||0
1623911100000|2021-06-17 06:25:00|3845.5||3844||3845.5||3844||0
1623911400000|2021-06-17 06:30:00|3843.5||3841.5||3843.5||3841.5||0
1623911700000|2021-06-17 06:35:00|3840.5||3508.5||3840.5||3508.5||0
1623912300000|2021-06-17 06:45:00|3508||3506||3508||3506||0
1623912600000|2021-06-17 06:50:00|3508||3504||3508.5||3504||0
1623912900000|2021-06-17 06:55:00|3503.5||3499.5||3504||3488||0
1623913200000|2021-06-17 07:00:00|3498.5|3474|3503.5|3474.5|3504|3478.5|3484|3473.5|0
1623913500000|2021-06-17 07:05:00|3490|3475|3494|3487.5|3503.5|3490.5|3489.5|3473.5|0
1623913800000|2021-06-17 07:10:00|3493.5|3487|3485.5|3479.5|3502.5|3487|3485|3479|0
1623914100000|2021-06-17 07:15:00|3486|3480.5|3490|3483.5|3502.5|3484.5|3486|3479.5|0
1623914400000|2021-06-17 07:20:00|3489.5|3483|3490.5|3484|3502.5|3490.5|3489|3483|0
1623914700000|2021-06-17 07:25:00|3490|3483.5|3485|3478|3490|3483.5|3484|3477.5|0
1623915000000|2021-06-17 07:30:00|3484.5|3478.5|3482.5|3475.5|3491|3478.5|3481.5|3473|8
1623915300000|2021-06-17 07:35:00|3481.5|3476|3479.5|3470.5|3481.5|3476|3479|3459.5|0
1623915600000|2021-06-17 07:40:00|3480|3471|3481|3474.5|3482|3475.5|3480|3462.5|0
1623915900000|2021-06-17 07:45:00|3481.5|3475|3475|3468.5|3481.5|3475|3475|3466|0
1623916200000|2021-06-17 07:50:00|3475.5|3468|3472|3465|3475.5|3468.5|3472|3464|0
1623916500000|2021-06-17 07:55:00|3472.5|3465.5|3469.5|3463|3472.5|3465.5|3469|3461|0
1623916800000|2021-06-17 08:00:00|3470|3464|3469|3462.5|3471|3465|3468.5|3460|0
1623917100000|2021-06-17 08:05:00|3468.5|3462|3468.5|3462|3469|3463|3467|3460.5|0
1623917400000|2021-06-17 08:10:00|3467.5|3461.5|3463|3457|3467.5|3461.5|3463|3457|0
1623917700000|2021-06-17 08:15:00|3463.5|3457.5|3466|3459.5|3466|3459.5|3463.5|3457.5|0
1623918000000|2021-06-17 08:20:00|3466.5|3460|3467.5|3460.5|3468|3461.5|3466.5|3459|0
1623918300000|2021-06-17 08:25:00|3467|3461|3469|3462|3469.5|3463|3466.5|3460.5|0
1623918600000|2021-06-17 08:30:00|3468.5|3462.5|3468.5|3462|3475.5|3463|3468|3462|0
1623918900000|2021-06-17 08:35:00|3472|3462.5|3473|3466|3473|3466|3472|3462|1
1623919200000|2021-06-17 08:40:00|3473.5|3466.5|3476.5|3470|3476.5|3470|3473.5|3466.5|0
1623919500000|2021-06-17 08:45:00|3476|3469.5|3477.5|3471|3477.5|3471.5|3474.5|3468|0
1623919800000|2021-06-17 08:50:00|3478|3471.5|3480|3473.5|3482|3475|3477.5|3470.5|0
1623920100000|2021-06-17 08:55:00|3479.5|3473|3479|3472.5|3480.5|3474|3478.5|3472.5|0
1623920400000|2021-06-17 09:00:00|3479.5|3473|3482.5|3476|3482.5|3476.5|3479.5|3473|0
1623920700000|2021-06-17 09:05:00|3483|3476.5|3483.5|3477|3484|3478|3483|3476|0
1623921000000|2021-06-17 09:10:00|3482.5|3476.5|3483.5|3477|3483.5|3479|3482|3476|0
1623921300000|2021-06-17 09:15:00|3484|3478|3482|3476|3484|3480|3482|3476|73
1623921600000|2021-06-17 09:20:00|3481|3475.5|3483.5|3477|3483.5|3477.5|3481|3458.5|0
1623921900000|2021-06-17 09:25:00|3483|3476.5|3481.5|3475|3483.5|3477.5|3481.5|3475|0
1623922200000|2021-06-17 09:30:00|3482|3474.5|3479|3473|3482|3474.5|3479|3473|52
1623922500000|2021-06-17 09:35:00|3479.5|3473.5|3480|3473.5|3480.5|3474|3479.5|3473.5|0
1623922800000|2021-06-17 09:40:00|3480.5|3474|3478|3472|3481|3474.5|3478|3472|258
1623923100000|2021-06-17 09:45:00|3478.5|3472.5|3478|3472|3479|3473|3477.5|3471|0
1623923400000|2021-06-17 09:50:00||3471.5||3471.5||3471.5||3471.5|0
1623923700000|2021-06-17 09:55:00|3478.5|3472.5|3479.5|3473|3479.5|3473|3478|3472|0
1623924000000|2021-06-17 10:00:00|3480|3473.5|3479|3472|3480.5|3474|3478.5|3472|0
1623924300000|2021-06-17 10:05:00|3479.5|3472.5|3479|3472.5|3479.5|3473|3478.5|3472.5|0
1623924600000|2021-06-17 10:10:00|3479.5|3473|3481|3474.5|3481|3475|3479.5|3473|0
1623924900000|2021-06-17 10:15:00|3481.5|3475|3482.5|3476|3482.5|3476|3481.5|3475|0
1623925200000|2021-06-17 10:20:00|3483|3476.5|3483.5|3476.5|3483.5|3477|3482|3476|0
1623925500000|2021-06-17 10:25:00|3483|3477|3483.5|3477|3483.5|3477.5|3482.5|3476.5|0
1623925800000|2021-06-17 10:30:00|3484|3477.5|3482|3475.5|3484|3478|3481.5|3475.5|0
1623926100000|2021-06-17 10:35:00|3482.5|3476|3481.5|3475|3482.5|3476.5|3481|3470.5|0
1623926400000|2021-06-17 10:40:00|3481|3474.5|3479.5|3473|3481|3474.5|3479.5|3473|0
1623926700000|2021-06-17 10:45:00|3480|3473.5|3480.5|3474|3480.5|3474.5|3480|3473.5|0
1623927000000|2021-06-17 10:50:00|3480|3473.5|3481|3475|3481|3475|3479.5|3472.5|0
1623927300000|2021-06-17 10:55:00|3480.5|3474.5|3479.5|3473|3480.5|3474.5|3479|3473|0
1623927600000|2021-06-17 11:00:00|3483.5|3472.5|3480.5|3473.5|3483.5|3474|3479|3471|0
1623927900000|2021-06-17 11:05:00|3481|3474|3482.5|3476|3482.5|3476.5|3481|3474|0
1623928200000|2021-06-17 11:10:00|3483|3476.5|3483.5|3477|3483.5|3477|3483|3476.5|0
1623928500000|2021-06-17 11:15:00|3484|3477.5|3485.5|3479|3488|3479|3483|3476.5|0
1623928800000|2021-06-17 11:20:00|3485|3478.5|3487|3480.5|3487|3481|3484.5|3478.5|0
1623929100000|2021-06-17 11:25:00|3486.5|3480|3485|3478.5|3487|3481|3483.5|3477.5|0
1623929400000|2021-06-17 11:30:00|3485.5|3478|3485|3478.5|3485.5|3479|3484.5|3477.5|0
1623929700000|2021-06-17 11:35:00|3484|3478|3485|3478|3485|3478.5|3483.5|3477.5|0
1623930000000|2021-06-17 11:40:00|3484.5|3477.5|3483.5|3477|3484.5|3477.5|3483|3477|0
1623930300000|2021-06-17 11:45:00|3482.5|3476.5|3482|3475.5|3483|3476.5|3482|3475.5|1
1623930600000|2021-06-17 11:50:00|3482.5|3475|3482|3475.5|3482.5|3476|3481|3475|0
1623930900000|2021-06-17 11:55:00|3481.5|3475|3476.5|3471.5|3481.5|3475|3476.5|3471|0
1623931200000|2021-06-17 12:00:00|3477|3471|3479|3472.5|3479|3472.5|3476.5|3471|0
1623931500000|2021-06-17 12:05:00|3479.5|3473|3481.5|3474.5|3481.5|3475|3479.5|3473|0
1623931800000|2021-06-17 12:10:00|3481|3475|3481.5|3475|3483|3475.5|3480|3474|0
1623932100000|2021-06-17 12:15:00|3481|3474.5|3480|3473.5|3481|3474.5|3480|3473.5|0
1623932400000|2021-06-17 12:20:00|3480.5|3473|3479|3472.5|3482|3475|3478.5|3472.5|37
1623932700000|2021-06-17 12:25:00|3478.5|3473|3478.5|3472.5|3482.5|3473.5|3478.5|3472.5|0
1623933000000|2021-06-17 12:30:00|3478|3473|3482.5|3476|3482.5|3476|3476.5|3473|4
1623933300000|2021-06-17 12:35:00|3483|3477|3482.5|3475.5|3483.5|3477|3482|3475.5|0
1623933600000|2021-06-17 12:40:00|3482|3475|3483|3476.5|3483|3477|3481.5|3475|0
1623933900000|2021-06-17 12:45:00|3482.5|3476|3483|3477|3484|3477.5|3482|3475.5|0
1623934200000|2021-06-17 12:50:00|3483.5|3476.5|3483|3477|3484|3477.5|3482.5|3476.5|7
1623934500000|2021-06-17 12:55:00|3483.5|3477.5|3485|3478.5|3486|3478.5|3483|3477|0
1623934800000|2021-06-17 13:00:00|3485.5|3477.5|3483|3475|3500|3478|3482|3474.5|0
1623935100000|2021-06-17 13:05:00|3482|3474.5|3481.5|3474|3482.5|3474.5|3480.5|3474|0
1623935400000|2021-06-17 13:10:00|3482|3474.5|3480.5|3474|3483|3474.5|3480.5|3474|0
1623935700000|2021-06-17 13:15:00|3480|3473.5|3480|3472|3482|3473.5|3477.5|3471.5|0
1623936000000|2021-06-17 13:20:00|3479.5|3472.5|3478.5|3472|3481|3473.5|3478.5|3471.5|31
1623936300000|2021-06-17 13:25:00|3478|3473|3480.5|3473|3480.5|3473|3476|3473|74
1623936600000|2021-06-17 13:30:00|3481|3474|3483.5|3477.5|3486|3481|3481|3474|3
1623936900000|2021-06-17 13:35:00|3483|3476.5|3482|3476|3488|3479|3482|3475.5|48
1623937200000|2021-06-17 13:40:00|3482.5|3476.5|3485|3478.5|3488.5|3480|3482|3475|145
1623937500000|2021-06-17 13:45:00|3483.5|3479|3488|3483.5|3488.5|3483.5|3482|3478.5|5
1623937800000|2021-06-17 13:50:00|3488.5|3484|3490.5|3484|3495.5|3488.5|3488.5|3483.5|0
1623938100000|2021-06-17 13:55:00|3491|3484.5|3490.5|3486.5|3493.5|3487|3490|3483|0
1623938400000|2021-06-17 14:00:00|3491|3485.5|3498.5|3491|3499.5|3491|3489.5|3485.5|45
1623938700000|2021-06-17 14:05:00|3498|3491.5|3493|3487.5|3512.5|3492|3491.5|3484.5|0
1623939000000|2021-06-17 14:10:00||3488||3488.5||3489||3487.5|0
1623939300000|2021-06-17 14:15:00||3487.5||3489.5||3489.5||3487|0
1623939600000|2021-06-17 14:20:00|3497|3490|3497|3491|3498|3491.5|3496|3489|2
1623939900000|2021-06-17 14:25:00|3497.5|3492|3500.5|3494.5|3501|3495|3497|3492|0
1623940200000|2021-06-17 14:30:00|3501.5|3495|3508|3501.5|3508.5|3501.5|3501|3494.5|0
1623940500000|2021-06-17 14:35:00|3509|3502|3505.5|3499|3510|3504|3505|3498.5|0
1623940800000|2021-06-17 14:40:00|3506.5|3499.5|3504.5|3498|3506.5|3500.5|3504|3497|0
1623941100000|2021-06-17 14:45:00|3505|3498.5|3506.5|3500|3507|3500.5|3504|3497|0
1623941400000|2021-06-17 14:50:00|3507.5|3500.5|3504|3497.5|3507.5|3501|3503.5|3497|0
1623941700000|2021-06-17 14:55:00|3505|3498|3503|3496|3505.5|3498.5|3502.5|3495.5|7
1623942000000|2021-06-17 15:00:00|3503.5|3496.5|3503.5|3497|3504|3497.5|3502.5|3495.5|0
1623942300000|2021-06-17 15:05:00|3504.5|3497.5|3506.5|3500|3507|3500|3504|3497.5|0
1623942600000|2021-06-17 15:10:00|3507.5|3501|3506.5|3500.5|3508|3501|3505.5|3500|0
1623942900000|2021-06-17 15:15:00|3507.5|3501|3508.5|3503|3509.5|3503.5|3507|3501|0
1623943200000|2021-06-17 15:20:00|3509.5|3503.5|3509|3502|3510|3504|3507.5|3501|0
1623943500000|2021-06-17 15:25:00|3508.5|3503|3509.5|3502.5|3510|3503|3507.5|3500.5|0
1623943800000|2021-06-17 15:30:00|3510|3503|3510.5|3502|3524.5|3505|3508.5|3497.5|0
1623944100000|2021-06-17 15:35:00|3514|3503|3521|3500|3525.5|3506|3511|3495|0
1623944400000|2021-06-17 15:40:00|3526|3490.5|3526|3490.5|3526|3490.5|3526|3490.5|0
1623944700000|2021-06-17 15:45:00|3562|3482|3526|3490.5|3562|3490.5|3526|3482|0
1623945000000|2021-06-17 15:50:00|3533.5|3482|3526|3488|3533.5|3488|3526|3482|0
1623945300000|2021-06-17 15:55:00|3533.5|3482|3526|3488|3533.5|3488|3526|3482|0
1623946200000|2021-06-17 16:10:00|3533.5|3485.5|3526|3485.5|3533.5|3485.5|3526|3485.5|0
1623946500000|2021-06-17 16:15:00||3482||3483||3483||3482|0
1623946800000|2021-06-17 16:20:00||3482||3482||3482||3482|0
1623947100000|2021-06-17 16:25:00|3554||3526||3554||3526||0
1623947700000|2021-06-17 16:35:00|3533.5||3526||3533.5||3526||0
1623948600000|2021-06-17 16:50:00|3558.5||3526||3558.5||3526||0
1623948900000|2021-06-17 16:55:00|3558.5||3526||3558.5||3526||0
1623949500000|2021-06-17 17:05:00|3536||3536||3560||3536||0
1623949800000|2021-06-17 17:10:00|3562||3536||3562||3536||0
1623950100000|2021-06-17 17:15:00|3560||3536||3560||3536||0
1623950400000|2021-06-17 17:20:00|3560||3536||3560||3536||0
1623951000000|2021-06-17 17:30:00|3544||3536||3544||3536||0
1623951300000|2021-06-17 17:35:00|3544||3536||3544||3536||0
1623951600000|2021-06-17 17:40:00|3544||3536||3563.5||3536||0
1623951900000|2021-06-17 17:45:00|3544||3536||3563.5||3536||0
1623952200000|2021-06-17 17:50:00|3544||3536||3563.5||3536||0
1623952800000|2021-06-17 18:00:00|3563.5||3536||3563.5||3536||0
1623953100000|2021-06-17 18:05:00|3544||3536||3544||3536||0
1623954300000|2021-06-17 18:25:00|3561.5||3536||3561.5||3536||0
1623954900000|2021-06-17 18:35:00|3561.5||3536||3561.5||3536||0
1623956100000|2021-06-17 18:55:00|3561.5||3536||3561.5||3536||0
1623956400000|2021-06-17 19:00:00|3544||3536||3544||3536||0
1623956700000|2021-06-17 19:05:00|3563||3536||3563||3536||0
1623957000000|2021-06-17 19:10:00|3563||3536||3563||3536||0
1623957300000|2021-06-17 19:15:00|||||||||2
1623957600000|2021-06-17 19:20:00|3544||3536||3544||3536||0
1623958200000|2021-06-17 19:30:00|3565||3536||3565||3536||0
1623958500000|2021-06-17 19:35:00|3543.5||3536||3543.5||3536||0
1623959100000|2021-06-17 19:45:00|3568||3536||3568||3536||0
1623959400000|2021-06-17 19:50:00|3565||3536||3565||3536||0
1623959700000|2021-06-17 19:55:00|3543.5|3481.5|3536|3481.5|3543.5|3481.5|3536|3481.5|0
1623996000000|2021-06-18 06:00:00|3524.5|3482|3521|3482|3557.5|3483|3521|3482|0
1623997800000|2021-06-18 06:30:00||3482.5||3491.5||3492||3482.5|0
1623998100000|2021-06-18 06:35:00||3482.5||3491.5||3492||3482.5|0
1623998400000|2021-06-18 06:40:00||3492||3491.5||3492||3482.5|0
1623998700000|2021-06-18 06:45:00||3492||3491.5||3492||3482.5|0
1623999000000|2021-06-18 06:50:00||3482.5||3482||3482.5||3482|0
1623999300000|2021-06-18 06:55:00||3482.5||3482.5||3485||3482|0
1623999600000|2021-06-18 07:00:00|3520.5|3485.5|3527|3516.5|3548|3519.5|3519|3485.5|1
1623999900000|2021-06-18 07:05:00|3526.5|3516|3528|3514.5|3548|3517.5|3522.5|3492|0
1624000200000|2021-06-18 07:10:00|3526|3514|3525.5|3515|3544|3517|3525|3513.5|0
1624000500000|2021-06-18 07:15:00|3526|3515.5|3531|3521|3532|3522|3525|3514.5|0
1624000800000|2021-06-18 07:20:00|3530.5|3520.5|3527|3517|3545.5|3521|3525.5|3500.5|0
1624001100000|2021-06-18 07:25:00|3527.5|3516.5|3532|3520.5|3532.5|3521.5|3526|3516|0
1624001400000|2021-06-18 07:30:00|3532.5|3521|3525.5|3517|3533.5|3521.5|3525.5|3516.5|11
1624001700000|2021-06-18 07:35:00|3525|3516.5|3521.5|3512.5|3525|3519.5|3521.5|3512|0
1624002000000|2021-06-18 07:40:00|3520.5|3512|3515|3509.5|3520.5|3512.5|3515|3509.5|1
1624002300000|2021-06-18 07:45:00|3514.5|3509|3512|3506.5|3516|3511|3512|3506.5|0
1624002600000|2021-06-18 07:50:00|3512.5|3507.5|3517|3511.5|3517.5|3512.5|3512.5|3507.5|0
1624002900000|2021-06-18 07:55:00|3517.5|3512|3518|3513|3518.5|3513.5|3516.5|3511.5|53
1624003200000|2021-06-18 08:00:00|3517.5|3512.5|3519.5|3514|3519.5|3514.5|3517.5|3512|8
1624003500000|2021-06-18 08:05:00|3519|3513.5|3522|3516.5|3522|3517|3519|3513.5|0
1624003800000|2021-06-18 08:10:00|3522.5|3517|3521|3515.5|3523|3517.5|3521|3515.5|0
1624004100000|2021-06-18 08:15:00|3520.5|3515|3520.5|3515.5|3520.5|3515.5|3518.5|3513|0
1624004400000|2021-06-18 08:20:00|3520|3515|3520.5|3515.5|3520.5|3515.5|3519|3513.5|13
1624004700000|2021-06-18 08:25:00|3520|3515|3520.5|3515.5|3521|3516.5|3519.5|3514|0
1624005000000|2021-06-18 08:30:00|3520|3515|3520|3515|3520|3515.5|3518.5|3513|0
1624005300000|2021-06-18 08:35:00|3520.5|3514.5|3519|3513.5|3520.5|3514.5|3518.5|3513|0
1624005600000|2021-06-18 08:40:00|3519.5|3514|3522|3516.5|3522|3517|3519.5|3514|0
1624005900000|2021-06-18 08:45:00|3521.5|3517.5|3522.5|3517|3523.5|3518.5|3521.5|3517|0
1624006200000|2021-06-18 08:50:00|3523|3516.5|3521|3516|3523|3516.5|3521|3516|0
1624006500000|2021-06-18 08:55:00|3521.5|3516.5|3521.5|3516.5|3523|3517.5|3521|3515.5|0
1624006800000|2021-06-18 09:00:00|3522|3516|3519|3513.5|3522|3517|3519|3513|0
1624007100000|2021-06-18 09:05:00|3518.5|3513|3521|3515.5|3521|3515.5|3518|3512.5|0
1624007400000|2021-06-18 09:10:00|3521.5|3516|3523.5|3518|3523.5|3518|3521|3516|0
1624007700000|2021-06-18 09:15:00|3524|3519|3524.5|3519|3524.5|3519.5|3524|3518.5|0
1624008000000|2021-06-18 09:20:00|3524|3518.5|3525|3519.5|3525|3519.5|3523.5|3518.5|0
1624008300000|2021-06-18 09:25:00|3525.5|3520|3523.5|3518.5|3525.5|3520.5|3523.5|3518|0
1624008600000|2021-06-18 09:30:00|3524|3519|3522.5|3518|3524|3519.5|3522.5|3517|0
1624008900000|2021-06-18 09:35:00|3523|3517.5|3523|3517.5|3523|3518|3523|3517|0
1624009200000|2021-06-18 09:40:00|3523.5|3518|3524|3519|3524|3519|3522.5|3517|0
1624009500000|2021-06-18 09:45:00|3523.5|3518.5|3525|3519.5|3525|3520|3523.5|3518|0
1624009800000|2021-06-18 09:50:00|3525.5|3520.5|3522.5|3517|3526.5|3521|3518.5|3513|0
1624010100000|2021-06-18 09:55:00|3522|3516.5|3523.5|3518|3523.5|3519|3520.5|3515.5|0
1624010400000|2021-06-18 10:00:00|3523|3517.5|3524.5|3515.5|3525|3519.5|3521.5|3514.5|0
1624010700000|2021-06-18 10:05:00|3524|3516|3519|3514|3524|3516|3518|3512|0
1624011000000|2021-06-18 10:10:00|3519.5|3513.5|3518|3513.5|3521|3516|3517.5|3512.5|0
1624011300000|2021-06-18 10:15:00|3517.5|3513|3516|3511.5|3518|3513.5|3515|3509.5|0
1624011600000|2021-06-18 10:20:00|3516.5|3511|3516|3511|3517|3512|3514.5|3509.5|0
1624011900000|2021-06-18 10:25:00|3515.5|3510.5|3515|3510|3516|3511|3512.5|3509.5|3
1624012200000|2021-06-18 10:30:00|3514|3509.5|3515.5|3511|3515.5|3511.5|3514|3508.5|0
1624012500000|2021-06-18 10:35:00|3516|3511.5|3518.5|3513|3518.5|3513.5|3516|3511.5|0
1624012800000|2021-06-18 10:40:00|3519|3514|3520.5|3515|3521|3515.5|3519|3514|0
1624013100000|2021-06-18 10:45:00|3520|3514.5|3522.5|3517|3522.5|3517|3519|3514|0
1624013400000|2021-06-18 10:50:00|3523|3517.5|3519.5|3515|3523|3518|3519.5|3514.5|0
1624013700000|2021-06-18 10:55:00|3520|3514.5|3518|3513|3520.5|3516|3518|3512.5|0
1624014000000|2021-06-18 11:00:00|3518.5|3512.5|3522|3517.5|3532|3517.5|3518.5|3510|2
1624014300000|2021-06-18 11:05:00|3521.5|3515|3520|3513.5|3523|3517.5|3519.5|3513.5|2
1624014600000|2021-06-18 11:10:00|3519|3513|3516.5|3511.5|3519|3513|3515.5|3510|0
1624014900000|2021-06-18 11:15:00|3515.5|3511|3515.5|3510.5|3517|3511.5|3515.5|3510|0
1624015200000|2021-06-18 11:20:00|3516|3510|3516.5|3511|3517|3512|3514.5|3509.5|0
1624015500000|2021-06-18 11:25:00|3515.5|3510.5|3517.5|3512.5|3517.5|3512.5|3515.5|3510|0
1624015800000|2021-06-18 11:30:00|3516.5|3512|3517.5|3511.5|3518|3513|3516|3511|0
1624016100000|2021-06-18 11:35:00|3517|3512|3516|3511|3517|3512|3515.5|3510|0
1624016400000|2021-06-18 11:40:00|3517|3511.5|3513.5|3508.5|3517|3512|3512.5|3507.5|0
1624016700000|2021-06-18 11:45:00|3514|3509|3512.5|3507|3514.5|3510|3512.5|3507|0
1624017000000|2021-06-18 11:50:00|3511.5|3506.5|3513|3508|3513.5|3508.5|3511|3506|0
1624017300000|2021-06-18 11:55:00|3513.5|3508.5|3513.5|3508.5|3514.5|3509|3513|3508|0
1624017600000|2021-06-18 12:00:00|3513|3508|3511|3505.5|3513.5|3508.5|3510|3505|0
1624017900000|2021-06-18 12:05:00|3511.5|3506|3507.5|3504|3511.5|3506.5|3507.5|3503.5|2
1624018200000|2021-06-18 12:10:00|3506.5|3501|3505|3499.5|3507.5|3502.5|3505|3499.5|1
1624018500000|2021-06-18 12:15:00|3505.5|3500|3503.5|3498.5|3505.5|3500|3502|3496.5|7
1624018800000|2021-06-18 12:20:00|3504|3499|3501|3495.5|3504|3499|3498.5|3493|0
1624019100000|2021-06-18 12:25:00|3500.5|3495|3505.5|3500|3506|3500.5|3500.5|3495|0
1624019400000|2021-06-18 12:30:00|3505|3499.5|3502|3497|3505|3500|3501|3495.5|0
1624019700000|2021-06-18 12:35:00|3502.5|3496.5|3502|3496.5|3503|3498|3501|3495.5|0
1624020000000|2021-06-18 12:40:00|3501.5|3496|3499|3494|3502|3496.5|3499|3493|0
1624020300000|2021-06-18 12:45:00|3499.5|3493.5|3502|3496.5|3502.5|3497.5|3499|3493.5|0
1624020600000|2021-06-18 12:50:00|3501.5|3497|3500|3495.5|3501.5|3497.5|3499|3493.5|0
1624020900000|2021-06-18 12:55:00|3500.5|3495|3500.5|3496|3502.5|3497.5|3500|3495|0
1624021200000|2021-06-18 13:00:00|3501|3496.5|3498.5|3494.5|3501.5|3496.5|3496.5|3492.5|0
1624021500000|2021-06-18 13:05:00|3498|3494|3497.5|3494.5|3498|3494.5|3495.5|3491.5|3
1624021800000|2021-06-18 13:10:00|3497|3493|3497.5|3494|3499|3495.5|3496.5|3492|4
1624022100000|2021-06-18 13:15:00|3498|3493.5|3496.5|3493|3499.5|3495.5|3496.5|3492.5|0
1624022400000|2021-06-18 13:20:00|3495.5|3492.5|3495.5|3491|3495.5|3493|3494.5|3491|0
1624022700000|2021-06-18 13:25:00|3496|3491.5|3495.5|3492|3496.5|3493|3494.5|3490.5|0
1624023000000|2021-06-18 13:30:00|3496|3491.5|3498.5|3494|3501.5|3497.5|3493.5|3489.5|13
1624023300000|2021-06-18 13:35:00|3498|3494.5|3502|3497.5|3502|3498|3493|3489|0
1624023600000|2021-06-18 13:40:00|3501.5|3498|3504|3500|3506|3502|3500|3495.5|0
1624023900000|2021-06-18 13:45:00|3503.5|3499.5|3505.5|3501|3505.5|3501|3499.5|3495.5|0
1624024200000|2021-06-18 13:50:00|3506|3501.5|3502|3498|3506|3501.5|3499|3495|0
1624024500000|2021-06-18 13:55:00|3502.5|3498.5|3505.5|3501.5|3508.5|3504.5|3501.5|3497.5|0
1624024800000|2021-06-18 14:00:00|3506|3502|3501.5|3497.5|3507|3502.5|3500.5|3496.5|11
1624025100000|2021-06-18 14:05:00|3502|3498|3503|3499.5|3503.5|3500|3499.5|3495.5|0
1624025400000|2021-06-18 14:10:00|3503.5|3499|3500|3496.5|3503.5|3499.5|3498|3494|0
1624025700000|2021-06-18 14:15:00|3499.5|3496|3497|3493|3499.5|3496.5|3496.5|3492|0
1624026000000|2021-06-18 14:20:00|3496.5|3492.5|3496.5|3492.5|3498.5|3495|3496|3492|0
1624026300000|2021-06-18 14:25:00|3496|3492|3498.5|3494.5|3498.5|3495|3494|3490.5|0
1624026600000|2021-06-18 14:30:00|3498|3494|3499|3495|3499|3495|3493.5|3489.5|12
1624026900000|2021-06-18 14:35:00|3498.5|3494.5|3499|3495|3499.5|3495.5|3497|3493|0
1624027200000|2021-06-18 14:40:00|3498.5|3495.5|3500.5|3496.5|3501|3497.5|3498|3494.5|0
1624027500000|2021-06-18 14:45:00|3500|3496|3496.5|3492.5|3500.5|3496.5|3496.5|3492|0
1624027800000|2021-06-18 14:50:00|3496|3492|3496.5|3492.5|3497|3493.5|3494.5|3490.5|2
1624028100000|2021-06-18 14:55:00|3497|3493|3499.5|3495.5|3499.5|3495.5|3497|3492.5|0
1624028400000|2021-06-18 15:00:00|3499|3495|3498|3493.5|3500|3496|3497|3493|0
1624028700000|2021-06-18 15:05:00|3497.5|3494|3501|3497.5|3502|3498|3497.5|3493.5|0
1624029000000|2021-06-18 15:10:00|3501.5|3497|3497.5|3493.5|3502|3498|3497.5|3493.5|0
1624029300000|2021-06-18 15:15:00|3498|3494|3496|3493|3498.5|3495|3496|3493|0
1624029600000|2021-06-18 15:20:00|3495.5|3492.5|3496|3492.5|3496.5|3492.5|3495|3491|1
1624029900000|2021-06-18 15:25:00|3495.5|3492|3499|3485.5|3499.5|3492.5|3493|3484|0
1624030200000|2021-06-18 15:30:00|3499.5|3486.5|3504.5|3485.5|3517|3488.5|3498|3481.5|0
1624030500000|2021-06-18 15:35:00|3504|3486|3522.5|3486.5|3522.5|3487|3502.5|3484|0
1624030800000|2021-06-18 15:40:00|3532.5|3485|3528|3479|3532.5|3485.5|3521.5|3477.5|0
1624031100000|2021-06-18 15:45:00|3532.5|3479.5|3527.5|3479.5|3532.5|3479.5|3527.5|3479.5|0
1624031700000|2021-06-18 15:55:00|3526.5|3476|3526|3480.5|3532.5|3480.5|3526|3476|0
1624032600000|2021-06-18 16:10:00|3525.5|3476|3525.5|3481|3525.5|3481|3525.5|3476|0
1624032900000|2021-06-18 16:15:00|3532.5|3481.5|3525|3481.5|3532.5|3481.5|3525|3481.5|0
1624033200000|2021-06-18 16:20:00|3532.5|3482|3524.5|3482|3532.5|3482|3524.5|3482|0
1624033800000|2021-06-18 16:30:00|3532|3482.5|3529.5|3484|3532.5|3484|3529.5|3476|0
1624034100000|2021-06-18 16:35:00|3529|3476|3528|3485.5|3532.5|3485.5|3528|3476|0
1624034400000|2021-06-18 16:40:00|3532.5|3486|3527|3486.5|3532.5|3486.5|3527|3478.5|0
1624034700000|2021-06-18 16:45:00|3532.5|3487.5|3526.5|3487.5|3532.5|3487.5|3526.5|3487.5|0
1624035000000|2021-06-18 16:50:00|3532.5|3488|3526|3490|3532.5|3490|3526|3488|0
1624035600000|2021-06-18 17:00:00|3525.5|3476|3525.5|3490|3525.5|3490|3525.5|3476|0
1624035900000|2021-06-18 17:05:00|3525|3483|3525|3492|3525|3492|3525|3483|0
1624036200000|2021-06-18 17:10:00|3531.5|3476|3531.5|3492|3531.5|3492|3531.5|3476|0
1624036800000|2021-06-18 17:20:00|3532.5|3489.5|3530.5|3488|3532.5|3489.5|3530.5|3488|0
1624037100000|2021-06-18 17:25:00|3530|3476|3529|3488|3530|3488|3529|3476|0
1624037400000|2021-06-18 17:30:00|3532.5|3488.5|3528.5|3489|3532.5|3489|3528.5|3488.5|0
1624037700000|2021-06-18 17:35:00|3528|3476|3527.5|3489.5|3532.5|3489.5|3527.5|3476|0
1624038300000|2021-06-18 17:45:00|3527|3476|3527|3489.5|3527|3489.5|3527|3476|0
1624039200000|2021-06-18 18:00:00|3532.5|3490|3526.5|3491|3532.5|3491|3526.5|3490|0
1624039800000|2021-06-18 18:10:00|3526|3484|3526|3491|3526|3491|3526|3484|0
1624040400000|2021-06-18 18:20:00|3532.5|3484|3532.5|3491|3532.5|3491|3532.5|3476|0
1624040700000|2021-06-18 18:25:00||3476||3491||3491||3476|0
1624041900000|2021-06-18 18:45:00||3476||3488.5||3488.5||3476|0
1624042200000|2021-06-18 18:50:00||3476||3488.5||3488.5||3476|0
1624042800000|2021-06-18 19:00:00||3481.5||3488.5||3488.5||3481.5|0
1624043700000|2021-06-18 19:15:00||3476||3488.5||3488.5||3476|0
1624044000000|2021-06-18 19:20:00||3489||3491||3491||3476|0
1624044300000|2021-06-18 19:25:00||3484||3491||3491||3484|0
1624044600000|2021-06-18 19:30:00||3476||3491||3491||3476|0
1624044900000|2021-06-18 19:35:00||3484||3491||3491||3484|0
1624045200000|2021-06-18 19:40:00||3484||3494.5||3494.5||3476|0
1624045500000|2021-06-18 19:45:00||3476||3489.5||3492||3476|0
1624045800000|2021-06-18 19:50:00|3525|3476|3525|3492|3532.5|3492|3522|3476|2
1624046100000|2021-06-18 19:55:00|3532.5|3485|3524|3480|3532.5|3487|3524|3480|0
1624255200000|2021-06-21 06:00:00|3490.5|3446|3506.5|3446.5|3522.5|3446.5|3487.5|3446|0
1624255500000|2021-06-21 06:05:00|3504|3446|3499|3446|3504|3446|3499|3446|0
1624258200000|2021-06-21 06:50:00|3501.5|3446.5|3501.5|3449|3501.5|3449|3501.5|3446.5|0
1624258500000|2021-06-21 06:55:00|3501|3449.5|3499.5|3462.5|3501.5|3462.5|3499.5|3449.5|0
1624258800000|2021-06-21 07:00:00|3499|3463|3476|3466|3501.5|3475|3475.5|3446|0
1624259100000|2021-06-21 07:05:00|3475|3466.5|3473|3464.5|3475|3470.5|3473|3463|1
1624259400000|2021-06-21 07:10:00|3472.5|3464|3470|3462|3473|3464|3470|3461|0
1624259700000|2021-06-21 07:15:00|3470.5|3463|3471|3466.5|3471|3467.5|3470.5|3463|0
1624260000000|2021-06-21 07:20:00|3471.5|3467|3473|3469|3473.5|3469|3471.5|3466.5|0
1624260300000|2021-06-21 07:25:00|3472|3468.5|3469|3463.5|3472|3469|3469|3463.5|3
1624260600000|2021-06-21 07:30:00|3468.5|3463|3471|3467|3471.5|3467.5|3466|3460.5|3
1624260900000|2021-06-21 07:35:00|3470.5|3467.5|3472|3467.5|3472.5|3469|3467|3462|8
1624261200000|2021-06-21 07:40:00|3472.5|3468|3479|3475.5|3479|3475.5|3472|3468|2
1624261500000|2021-06-21 07:45:00|3479.5|3475|3484.5|3479.5|3486|3482.5|3479|3475|0
1624261800000|2021-06-21 07:50:00|3484|3480|3491|3487|3491|3487.5|3483.5|3480|0
1624262100000|2021-06-21 07:55:00|3490.5|3486.5|3491.5|3487|3492|3487.5|3488.5|3484.5|0
1624262400000|2021-06-21 08:00:00|3490.5|3486.5|3484|3480|3490.5|3487.5|3484|3480|0
1624262700000|2021-06-21 08:05:00|3483.5|3479.5|3478.5|3475|3483.5|3480|3478.5|3474|2
1624263000000|2021-06-21 08:10:00|3479|3476|3479.5|3475.5|3481.5|3477.5|3479|3475|0
1624263300000|2021-06-21 08:15:00|3480|3476|3482.5|3478.5|3482.5|3478.5|3480|3475|0
1624263600000|2021-06-21 08:20:00|3483|3479|3485.5|3481|3486.5|3483|3483|3478.5|0
1624263900000|2021-06-21 08:25:00|3486|3481.5|3484.5|3481|3487|3483.5|3484.5|3480.5|2
1624264200000|2021-06-21 08:30:00|3485|3481.5|3487.5|3483.5|3488|3484.5|3485|3481.5|0
1624264500000|2021-06-21 08:35:00|3487|3483|3485.5|3481|3487|3484|3485.5|3481|0
1624264800000|2021-06-21 08:40:00|3486|3481.5|3485.5|3482|3488|3484.5|3485.5|3481.5|3
1624265100000|2021-06-21 08:45:00|3486|3481.5|3488.5|3484.5|3488.5|3485|3486|3481.5|2
1624265400000|2021-06-21 08:50:00|3487.5|3484|3484.5|3480.5|3487.5|3484|3484.5|3480.5|0
1624265700000|2021-06-21 08:55:00|3485|3481.5|3482.5|3478.5|3486|3482.5|3481.5|3477.5|2
1624266000000|2021-06-21 09:00:00|3483|3478|3486.5|3482.5|3486.5|3482.5|3483|3478|0
1624266300000|2021-06-21 09:05:00|3485.5|3482|3484.5|3480.5|3486|3482|3484.5|3480.5|0
1624266600000|2021-06-21 09:10:00|3484|3480|3486.5|3482.5|3486.5|3483|3483.5|3480|0
1624266900000|2021-06-21 09:15:00|3487|3483|3487.5|3483.5|3488|3484|3487|3483|0
1624267200000|2021-06-21 09:20:00|3487|3483|3487.5|3483.5|3488.5|3484.5|3486.5|3482.5|0
1624267500000|2021-06-21 09:25:00|3488|3484|3487.5|3483.5|3489|3485.5|3487.5|3483.5|0
1624267800000|2021-06-21 09:30:00|3487|3483|3484.5|3480.5|3487|3483|3484.5|3480.5|0
1624268100000|2021-06-21 09:35:00|3485|3480|3481.5|3477|3485|3481.5|3481.5|3477|0
1624268400000|2021-06-21 09:40:00|3482|3477.5|3480.5|3476.5|3482|3478|3480.5|3476.5|0
1624268700000|2021-06-21 09:45:00|3481|3477|3481.5|3477.5|3482.5|3478.5|3481|3477|3
1624269000000|2021-06-21 09:50:00|3482|3478|3484.5|3480.5|3485|3480.5|3482|3478|0
1624269300000|2021-06-21 09:55:00|3484|3480|3485|3481.5|3485|3481.5|3483.5|3479.5|0
1624269600000|2021-06-21 10:00:00|3485.5|3482|3486|3482.5|3486.5|3483|3485.5|3482|0
1624269900000|2021-06-21 10:05:00|3486.5|3483|3490.5|3486.5|3490.5|3486.5|3486.5|3483|0
1624270200000|2021-06-21 10:10:00|3491|3487|3490.5|3486.5|3492.5|3488.5|3490|3486|0
1624270500000|2021-06-21 10:15:00|3491|3487|3491|3487.5|3492|3488.5|3491|3487|0
1624270800000|2021-06-21 10:20:00|3491.5|3488|3494.5|3491|3494.5|3491|3491.5|3488|0
1624271100000|2021-06-21 10:25:00|3494|3490.5|3492|3488.5|3494.5|3490.5|3492|3488.5|0
1624271400000|2021-06-21 10:30:00|3492.5|3488|3493|3489|3494|3490.5|3492.5|3488|0
1624271700000|2021-06-21 10:35:00|3493.5|3490|3496|3492|3496|3492|3493.5|3490|0
1624272000000|2021-06-21 10:40:00|3495.5|3491.5|3496.5|3492.5|3497|3493.5|3495.5|3491.5|0
1624272300000|2021-06-21 10:45:00|3496|3492|3494.5|3490|3496|3492|3493.5|3489|0
1624272600000|2021-06-21 10:50:00|3495|3490.5|3493.5|3490|3495.5|3492|3493.5|3489.5|0
1624272900000|2021-06-21 10:55:00|3494|3489.5|3494|3490.5|3494|3490.5|3492.5|3488.5|0
1624273200000|2021-06-21 11:00:00|3501|3490|3494|3490|3517.5|3490.5|3493.5|3476.5|0
1624273500000|2021-06-21 11:05:00|3494.5|3490.5|3491|3487|3495.5|3492|3491|3487|3
1624273800000|2021-06-21 11:10:00|3490.5|3486.5|3487|3483|3490.5|3487|3486.5|3482.5|0
1624274100000|2021-06-21 11:15:00|3486.5|3482.5|3485.5|3482|3487|3482.5|3485.5|3481|0
1624274400000|2021-06-21 11:20:00|3486|3481.5|3483.5|3480|3486|3482.5|3482.5|3479|0
1624274700000|2021-06-21 11:25:00|3482.5|3479.5|3482.5|3478.5|3483.5|3480|3482.5|3478.5|0
1624275000000|2021-06-21 11:30:00|3483|3479|3482|3478|3483|3479.5|3482|3478|0
1624275300000|2021-06-21 11:35:00|3482.5|3478.5|3484|3479.5|3484|3480|3482.5|3478.5|0
1624275600000|2021-06-21 11:40:00|3483.5|3479|3482.5|3478.5|3484|3480|3481.5|3477.5|0
1624275900000|2021-06-21 11:45:00|3483|3479.5|3485.5|3481.5|3485.5|3481.5|3483|3479|0
1624276200000|2021-06-21 11:50:00|3486|3482.5|3487|3483.5|3487|3483.5|3486|3482.5|0
1624276500000|2021-06-21 11:55:00|3487.5|3484.5|3487.5|3484|3488|3484.5|3487.5|3483.5|0
1624276800000|2021-06-21 12:00:00|3488|3484.5|3487.5|3483|3488.5|3485|3486.5|3482.5|0
1624277100000|2021-06-21 12:05:00|3488|3483.5|3489|3485|3489|3485.5|3488|3483.5|0
1624277400000|2021-06-21 12:10:00|3488.5|3484.5|3488|3484|3488.5|3484.5|3486.5|3482.5|0
1624277700000|2021-06-21 12:15:00|3488.5|3484.5|3488.5|3485|3490.5|3486.5|3488.5|3484.5|0
1624278000000|2021-06-21 12:20:00|3488|3484.5|3484.5|3481|3488|3484.5|3484.5|3481|0
1624278300000|2021-06-21 12:25:00|3484|3480.5|3484.5|3480.5|3484.5|3480.5|3483.5|3479.5|0
1624278600000|2021-06-21 12:30:00|3485|3481|3485|3481|3485.5|3481.5|3484.5|3481|0
1624278900000|2021-06-21 12:35:00|3485.5|3481.5|3485|3481|3486.5|3483|3484.5|3481|0
1624279200000|2021-06-21 12:40:00|3484.5|3480.5|3486|3481.5|3486|3481.5|3484.5|3480.5|0
1624279500000|2021-06-21 12:45:00|3485.5|3482|3483.5|3479.5|3486|3482.5|3483.5|3479.5|0
1624279800000|2021-06-21 12:50:00|3484|3480.5|3486|3482|3486|3482.5|3484|3480.5|0
1624280100000|2021-06-21 12:55:00|3485.5|3481.5|3485.5|3481.5|3486|3481.5|3485.5|3481.5|0
1624280400000|2021-06-21 13:00:00|3485|3481|3487|3483.5|3487|3483.5|3484.5|3480.5|0
1624280700000|2021-06-21 13:05:00|3487.5|3483|3487|3483|3487.5|3483|3486.5|3482.5|0
1624281000000|2021-06-21 13:10:00|3487.5|3484|3488|3484|3489|3485|3487.5|3484|0
1624281300000|2021-06-21 13:15:00|3487.5|3483.5|3487.5|3484|3488|3484.5|3487.5|3483|0
1624281600000|2021-06-21 13:20:00|3488|3483.5|3488|3484.5|3488|3484.5|3487.5|3483.5|0
1624281900000|2021-06-21 13:25:00|3487.5|3484|3487.5|3483.5|3487.5|3484.5|3486.5|3482.5|0
1624282200000|2021-06-21 13:30:00|3487|3483|3476|3472|3489.5|3485|3476|3472|2
1624282500000|2021-06-21 13:35:00|3476.5|3472.5|3470|3466.5|3478.5|3475|3465.5|3462|0
1624282800000|2021-06-21 13:40:00|3469.5|3466|3474|3470|3474|3470|3468.5|3464.5|0
1624283100000|2021-06-21 13:45:00|3474.5|3470.5|3472.5|3468.5|3475.5|3471|3470.5|3466.5|0
1624283400000|2021-06-21 13:50:00|3472|3468|3473.5|3470|3473.5|3470|3470|3466|0
1624283700000|2021-06-21 13:55:00|3474|3470.5|3480|3476|3480|3476.5|3473.5|3469.5|0
1624284000000|2021-06-21 14:00:00|3480.5|3476.5|3480.5|3476|3480.5|3477|3479|3475|0
1624284300000|2021-06-21 14:05:00|3480|3477|3487|3483|3487|3483|3479.5|3477|0
1624284600000|2021-06-21 14:10:00|3486.5|3482.5|3481|3477|3487|3482.5|3480.5|3476.5|0
1624284900000|2021-06-21 14:15:00|3481.5|3477.5|3477|3473|3482.5|3478.5|3476.5|3472.5|0
1624285200000|2021-06-21 14:20:00|3476.5|3472.5|3475|3471.5|3476.5|3472.5|3474.5|3470.5|1
1624285500000|2021-06-21 14:25:00|3474.5|3471|3477|3473|3477|3473|3474.5|3470.5|0
1624285800000|2021-06-21 14:30:00|3476.5|3474|3482.5|3478.5|3483|3479|3476.5|3474|0
1624286100000|2021-06-21 14:35:00|3483|3479|3487|3483|3487|3483.5|3483|3479|0
1624286400000|2021-06-21 14:40:00|3486.5|3482.5|3485.5|3482|3486.5|3482.5|3484.5|3481.5|0
1624286700000|2021-06-21 14:45:00|3486|3481.5|3485.5|3482|3486.5|3482|3484.5|3481.5|0
1624287000000|2021-06-21 14:50:00|3486|3482.5|3485.5|3482|3486.5|3483|3485.5|3481.5|0
1624287300000|2021-06-21 14:55:00|3486|3481.5|3484.5|3481.5|3486|3481.5|3484.5|3481.5|0
1624287600000|2021-06-21 15:00:00|3485|3482|3487.5|3483.5|3488|3484|3485|3481.5|0
1624287900000|2021-06-21 15:05:00|3488|3484|3489|3485|3489.5|3485.5|3487.5|3483.5|0
1624288200000|2021-06-21 15:10:00|3488.5|3484.5|3487.5|3483|3488.5|3484.5|3487.5|3483|2
1624288500000|2021-06-21 15:15:00|3487|3482.5|3487.5|3483.5|3487.5|3484|3486.5|3482|2
1624288800000|2021-06-21 15:20:00|3486|3484|3488.5|3484.5|3488.5|3485|3486|3484|1
1624289100000|2021-06-21 15:25:00|3488|3484|3494.5|3484.5|3497|3487|3488|3481.5|0
1624289400000|2021-06-21 15:30:00|3510|3481.5|3496|3486|3511|3487.5|3493.5|3481.5|0
1624289700000|2021-06-21 15:35:00|3495.5|3485.5|3505.5|3482|3513|3486|3495|3481.5|0
1624290000000|2021-06-21 15:40:00|3515|3481.5|3522|3482|3522|3482|3515|3481.5|0
1624290600000|2021-06-21 15:50:00||3481.5||3482||3482||3481.5|0
1624290900000|2021-06-21 15:55:00||3481.5||3482||3482||3481.5|0
1624291200000|2021-06-21 16:00:00||3481.5||3482||3482||3481.5|0
1624291800000|2021-06-21 16:10:00||3481.5||3482||3482||3481.5|0
1624292400000|2021-06-21 16:20:00||3481.5||3482||3482||3481.5|0
1624293300000|2021-06-21 16:35:00||3481.5||3482||3482||3481.5|0
1624293600000|2021-06-21 16:40:00||3481.5||3482||3482||3481.5|0
1624295100000|2021-06-21 17:05:00||3481.5||3482||3482||3481.5|0
1624296000000|2021-06-21 17:20:00||3481.5||3482||3482||3481.5|0
1624296300000|2021-06-21 17:25:00||3481.5||3482||3482||3481.5|0
1624297200000|2021-06-21 17:40:00||3482.5||3483||3483||3482.5|0
1624298100000|2021-06-21 17:55:00||3483.5||3483.5||3483.5||3483.5|0
1624298700000|2021-06-21 18:05:00||3482||3485||3485||3482|0
1624299000000|2021-06-21 18:10:00||3482||3485||3485||3482|0
1624299600000|2021-06-21 18:20:00||3482||3485||3485||3482|0
1624299900000|2021-06-21 18:25:00||3482||3485||3485||3482|0
1624300200000|2021-06-21 18:30:00||3482||3485||3485||3482|0
1624300800000|2021-06-21 18:40:00||3482||3485||3485||3482|0
1624301100000|2021-06-21 18:45:00||3482||3485||3485||3482|0
1624301400000|2021-06-21 18:50:00||3482||3485||3485||3482|0
1624302300000|2021-06-21 19:05:00||3482||3489.5||3489.5||3482|0
1624303200000|2021-06-21 19:20:00||3482||3487||3487||3482|0
1624304400000|2021-06-21 19:40:00||3482||3487||3487||3482|0
1624304700000|2021-06-21 19:45:00||3482||3487||3487||3482|0
1624305000000|2021-06-21 19:50:00||3482||3487||3487||3482|0
1624305300000|2021-06-21 19:55:00||3482||3487||3487||3482|0
1624341600000|2021-06-22 06:00:00|3525|3481.5|3532|3482|3532|3483|3525|3481.5|0
1624343400000|2021-06-22 06:30:00||3483||3483.5||3483.5||3483|0
1624344000000|2021-06-22 06:40:00|3521.5|3481.5|3521|3481.5|3521.5|3482|3509.5|3481.5|0
1624344300000|2021-06-22 06:45:00|3520.5||3510.5||3521||3509.5||0
1624344600000|2021-06-22 06:50:00|3520.5||3520.5||3521||3518.5||0
1624344900000|2021-06-22 06:55:00|3520||3510||3521.5||3503.5||0
1624345200000|2021-06-22 07:00:00|3509.5|3482|3491|3483|3521.5|3484.5|3491|3481.5|0
1624345500000|2021-06-22 07:05:00|3490|3482.5|3484|3480|3490|3482.5|3484|3476.5|0
1624345800000|2021-06-22 07:10:00|3483.5|3479.5|3483|3477|3483.5|3479.5|3483|3476.5|0
1624346100000|2021-06-22 07:15:00|3482.5|3477.5|3482|3478.5|3483|3478.5|3481|3474.5|0
1624346400000|2021-06-22 07:20:00|3482.5|3478|3485|3481|3485|3481|3481|3475.5|0
1624346700000|2021-06-22 07:25:00|3485.5|3481.5|3485.2|3481.2|3486.5|3482|3482.7|3476.7|0
1624347000000|2021-06-22 07:30:00|3485.7|3481.7|3490.7|3486.7|3491.2|3486.7|3485.7|3481.7|30
1624347300000|2021-06-22 07:35:00|3491.2|3487.2|3494.7|3490.7|3494.7|3490.7|3491.2|3487.2|2
1624347600000|2021-06-22 07:40:00|3495.2|3490.2|3494.2|3490.2|3495.2|3490.7|3492.7|3488.7|3
1624347900000|2021-06-22 07:45:00|3493.7|3489.7|3492.2|3488.7|3493.7|3489.7|3492.2|3488.2|0
1624348200000|2021-06-22 07:50:00|3491.7|3487.2|3489.7|3485.7|3492.7|3488.2|3489.7|3485.2|11
1624348500000|2021-06-22 07:55:00|3490.2|3485.2|3491.7|3487.2|3491.7|3487.2|3487.2|3483.2|0
1624348800000|2021-06-22 08:00:00|3491.2|3487.7|3491.7|3487.7|3494.7|3490.7|3491.2|3487.2|0
1624349100000|2021-06-22 08:05:00|3492.2|3488.2|3489.2|3485.2|3492.2|3488.2|3489.2|3484.7|0
1624349400000|2021-06-22 08:10:00|3489.7|3485.7|3488.7|3484.7|3491.2|3487.2|3488.7|3484.7|1
1624349700000|2021-06-22 08:15:00|3488.2|3484.2|3489.7|3485.7|3489.7|3485.7|3488.2|3484.2|0
1624350000000|2021-06-22 08:20:00|3490.2|3486.2|3488.2|3484.2|3490.2|3486.2|3487.7|3483.7|0
1624350300000|2021-06-22 08:25:00|3488.7|3484.7|3485.2|3481.2|3489.7|3485.7|3484.7|3480.7|0
1624350600000|2021-06-22 08:30:00|3484.7|3480.7|3482.7|3479.2|3485.2|3481.2|3482.7|3479.2|0
1624350900000|2021-06-22 08:35:00|3482.2|3478.7|3480.2|3476.2|3482.2|3478.7|3480.2|3476.2|0
1624351200000|2021-06-22 08:40:00|3479.7|3475.7|3480.2|3477.2|3481.2|3477.7|3478.7|3475.2|16
1624351500000|2021-06-22 08:45:00|3479.7|3476.7|3480.2|3477.2|3480.2|3477.2|3478.7|3474.7|0
1624351800000|2021-06-22 08:50:00|3481.7|3477.7|3483.2|3479.2|3483.2|3479.2|3481.2|3477.7|4
1624352100000|2021-06-22 08:55:00|3482.7|3477.7|3485.2|3481.2|3485.2|3481.2|3481.7|3477.7|1
1624352400000|2021-06-22 09:00:00|3485.7|3481.7|3489.2|3485.2|3489.2|3485.2|3485.7|3481.2|0
1624352700000|2021-06-22 09:05:00|3488.7|3484.7|3489.2|3485.2|3489.2|3485.2|3487.7|3483.2|0
1624353000000|2021-06-22 09:10:00|3488.7|3484.7|3491.7|3487.7|3491.7|3487.7|3488.7|3484.7|0
1624353300000|2021-06-22 09:15:00|3491.2|3487.2|3492.7|3488.2|3493.2|3489.2|3491.2|3487.2|0
1624353600000|2021-06-22 09:20:00|3492.2|3488.7|3494.2|3490.2|3494.2|3490.2|3490.7|3487.2|0
1624353900000|2021-06-22 09:25:00|3493.7|3489.7|3495.2|3491.2|3495.2|3491.2|3492.7|3488.7|0
1624354200000|2021-06-22 09:30:00|3494.2|3491.7|3493.7|3489.7|3495.7|3491.7|3493.2|3489.2|10
1624354500000|2021-06-22 09:35:00|3492.7|3489.2|3490.7|3486.7|3493.2|3489.7|3490.7|3486.7|10
1624354800000|2021-06-22 09:40:00|3491.2|3487.2|3493.2|3489.2|3493.7|3489.7|3490.2|3486.2|0
1624355100000|2021-06-22 09:45:00|3492.7|3488.7|3493.2|3489.7|3493.7|3489.7|3491.7|3487.7|0
1624355400000|2021-06-22 09:50:00|3493.7|3489.2|3494.7|3491.7|3494.7|3491.7|3493.2|3489.2|0
1624355700000|2021-06-22 09:55:00|3496.2|3492.2|3496.2|3492.7|3496.2|3492.7|3495.7|3491.7|1
1624356000000|2021-06-22 10:00:00|3496.7|3492.2|3500.7|3497.2|3500.7|3497.2|3496.2|3492.2|0
1624356300000|2021-06-22 10:05:00|3500.2|3496.7|3504.7|3500.7|3504.7|3500.7|3500.2|3496.2|0
1624356600000|2021-06-22 10:10:00|3505.2|3501.2|3502.2|3498.2|3505.2|3501.2|3502.2|3498.2|0
1624356900000|2021-06-22 10:15:00|3502.7|3498.7|3501.7|3497.7|3503.2|3499.7|3501.7|3497.7|0
1624357200000|2021-06-22 10:20:00|3502.2|3498.2|3502.2|3498.7|3503.7|3500.2|3501.7|3497.7|0
1624357500000|2021-06-22 10:25:00|3502.7|3498.2|3502.7|3498.7|3503.2|3499.2|3502.2|3498.2|0
1624357800000|2021-06-22 10:30:00|3503.2|3499.2|3500.7|3496.7|3503.2|3499.7|3500.2|3496.7|0
1624358100000|2021-06-22 10:35:00|3501.2|3497.2|3503.2|3499.2|3504.2|3500.7|3501.2|3497.2|0
1624358400000|2021-06-22 10:40:00|3502.7|3498.7|3505.2|3501.2|3505.2|3501.2|3501.7|3498.2|0
1624358700000|2021-06-22 10:45:00|3505.7|3501.7|3506.2|3502.2|3507.7|3503.7|3505.7|3501.7|0
1624359000000|2021-06-22 10:50:00|3505.7|3501.7|3505.7|3501.2|3505.7|3501.7|3505.2|3501.2|0
1624359300000|2021-06-22 10:55:00|3506.2|3501.7|3508.2|3504.2|3508.2|3504.2|3506.2|3501.7|0
1624359600000|2021-06-22 11:00:00|3513.7|3504.7|3507.2|3503.2|3514.7|3504.7|3506.2|3486.2|0
1624359900000|2021-06-22 11:05:00|3506.7|3502.7|3508.7|3504.7|3508.7|3504.7|3506.7|3502.7|0
1624360200000|2021-06-22 11:10:00|3508.2|3504.2|3508.2|3504.2|3509.7|3506.2|3507.2|3503.2|0
1624360500000|2021-06-22 11:15:00|3508.7|3504.7|3508.2|3504.2|3509.2|3505.7|3508.2|3504.2|2
1624360800000|2021-06-22 11:20:00|3508.7|3504.7|3508.2|3504.2|3509.2|3505.2|3507.2|3503.2|0
1624361100000|2021-06-22 11:25:00|3508.7|3504.7|3509.2|3505.2|3509.2|3505.7|3508.2|3504.2|0
1624361400000|2021-06-22 11:30:00|3508.7|3504.7|3505.7|3501.2|3508.7|3504.7|3505.2|3501.2|0
1624361700000|2021-06-22 11:35:00|3505.2|3501.7|3506.7|3502.7|3506.7|3502.7|3504.7|3501.2|0
1624362000000|2021-06-22 11:40:00|3506.2|3502.2|3508.2|3504.2|3508.2|3504.2|3506.2|3502.2|0
1624362300000|2021-06-22 11:45:00|3508.7|3504.7|3506.2|3502.2|3508.7|3505.2|3506.2|3502.2|0
1624362600000|2021-06-22 11:50:00|3506.7|3501.7|3508.7|3504.7|3509.2|3505.2|3506.2|3501.7|0
1624362900000|2021-06-22 11:55:00|3509.2|3505.2|3509.7|3506.2|3510.2|3506.2|3508.7|3504.2|0
1624363200000|2021-06-22 12:00:00|3510.2|3506.7|3509.2|3505.2|3511.7|3507.7|3509.2|3505.2|0
1624363500000|2021-06-22 12:05:00|3509.7|3504.7|3510.7|3506.7|3511.2|3507.2|3509.7|3504.7|0
1624363800000|2021-06-22 12:10:00|3510.2|3506.2|3509.7|3505.7|3510.7|3506.7|3509.2|3505.7|0
1624364100000|2021-06-22 12:15:00|3509.2|3506.2|3508.2|3504.2|3510.2|3506.2|3508.2|3504.2|0
1624364400000|2021-06-22 12:20:00|3507.7|3503.7|3507.7|3503.7|3508.7|3505.2|3506.2|3502.2|0
1624364700000|2021-06-22 12:25:00|3508.2|3504.2|3507.2|3503.2|3508.7|3504.7|3507.2|3503.2|0
1624365000000|2021-06-22 12:30:00|3507.7|3503.7|3509.2|3505.2|3509.2|3505.7|3507.2|3502.7|0
1624365300000|2021-06-22 12:35:00|3509.7|3505.7|3509.2|3505.2|3509.7|3505.7|3509.2|3504.7|0
1624365600000|2021-06-22 12:40:00|3508.7|3504.7|3507.2|3503.2|3508.7|3504.7|3507.2|3503.2|0
1624365900000|2021-06-22 12:45:00|3506.7|3502.7|3507.2|3503.2|3507.2|3503.2|3506.2|3502.2|0
1624366200000|2021-06-22 12:50:00|3506.7|3502.7|3504.2|3499.7|3506.7|3502.7|3502.7|3498.2|0
1624366500000|2021-06-22 12:55:00|3504.7|3500.2|3505.2|3501.2|3505.2|3501.2|3504.2|3499.7|0
1624366800000|2021-06-22 13:00:00|3505.7|3501.7|3508.2|3504.2|3508.2|3504.7|3505.7|3501.2|0
1624367100000|2021-06-22 13:05:00|3507.7|3503.7|3506.2|3502.2|3509.2|3505.2|3505.7|3502.2|0
1624367400000|2021-06-22 13:10:00|3506.7|3502.7|3507.7|3503.7|3507.7|3504.2|3506.7|3502.7|0
1624367700000|2021-06-22 13:15:00|3507.2|3503.2|3507.7|3503.7|3508.7|3504.7|3507.2|3503.2|0
1624368000000|2021-06-22 13:20:00|3507.2|3503.2|3504.7|3500.7|3507.2|3503.2|3504.2|3500.2|0
1624368300000|2021-06-22 13:25:00|3504.2|3501.2|3504.2|3500.2|3505.2|3501.7|3503.7|3499.7|0
1624368600000|2021-06-22 13:30:00|3504.7|3501.2|3508.7|3505.2|3508.7|3505.2|3502.7|3498.7|1
1624368900000|2021-06-22 13:35:00|3509.7|3505.7|3508.2|3504.2|3512.7|3508.7|3508.2|3504.2|2
1624369200000|2021-06-22 13:40:00|3508.7|3504.7|3501.2|3497.2|3508.7|3505.2|3501.2|3497.2|0
1624369500000|2021-06-22 13:45:00|3501.7|3497.7|3503.2|3499.2|3504.7|3501.2|3501.7|3497.7|0
1624369800000|2021-06-22 13:50:00|3502.7|3498.7|3504.7|3500.7|3504.7|3500.7|3500.2|3496.7|0
1624370100000|2021-06-22 13:55:00|3505.2|3501.2|3507.2|3496.2|3507.7|3503.2|3504.2|3496.2|0
1624370400000|2021-06-22 14:00:00|3506.2|3496.7|3503.7|3499.7|3506.2|3501.2|3502.2|3496.7|0
1624370700000|2021-06-22 14:05:00|3503.2|3500.2|3506.2|3502.2|3507.2|3503.2|3502.2|3498.2|0
1624371000000|2021-06-22 14:10:00|3506.7|3502.7|3506.7|3503.2|3507.2|3503.7|3505.7|3501.7|0
1624371300000|2021-06-22 14:15:00|3507.2|3503.7|3507.2|3503.2|3507.7|3504.2|3505.7|3501.7|0
1624371600000|2021-06-22 14:20:00|3507.7|3503.7|3509.7|3505.7|3509.7|3506.2|3507.7|3503.7|0
1624371900000|2021-06-22 14:25:00|3509.2|3505.2|3510.7|3506.7|3511.2|3507.2|3507.2|3503.2|0
1624372200000|2021-06-22 14:30:00|3511.2|3507.2|3511.7|3508.2|3512.2|3508.2|3511.2|3507.2|0
1624372500000|2021-06-22 14:35:00|3512.2|3508.7|3514.2|3510.7|3514.2|3510.7|3512.2|3508.7|0
1624372800000|2021-06-22 14:40:00|3514.7|3510.2|3512.2|3508.2|3514.7|3510.2|3511.2|3507.2|0
1624373100000|2021-06-22 14:45:00|3511.7|3507.7|3511.2|3507.7|3511.7|3507.7|3511.2|3507.2|0
1624373400000|2021-06-22 14:50:00|3510.7|3507.2|3512.2|3508.2|3512.2|3508.7|3510.7|3506.7|0
1624373700000|2021-06-22 14:55:00|3511.7|3508.7|3512.7|3509.2|3513.2|3509.2|3511.7|3508.2|0
1624374000000|2021-06-22 15:00:00|3513.2|3509.7|3513.2|3509.7|3513.7|3510.2|3512.2|3508.7|0
1624374300000|2021-06-22 15:05:00|3513.7|3509.2|3514.2|3510.7|3514.2|3510.7|3512.7|3509.2|0
1624374600000|2021-06-22 15:10:00|3513.7|3510.2|3514.7|3511.7|3515.2|3511.7|3513.7|3510.2|0
1624374900000|2021-06-22 15:15:00|3515.2|3510.7|3514.2|3510.2|3515.2|3510.7|3514.2|3510.2|1
1624375200000|2021-06-22 15:20:00|3514.7|3510.7|3516.2|3512.2|3516.7|3512.7|3514.7|3510.7|0
1624375500000|2021-06-22 15:25:00|3516.7|3511.7|3521.7|3512.7|3525.2|3513.7|3515.7|3511.7|0
1624375800000|2021-06-22 15:30:00|3522.2|3504.7|3520.2|3510.7|3522.7|3513.2|3520.2|3504.7|0
1624376100000|2021-06-22 15:35:00|3520.7|3511.2|3522.7|3502.7|3527.7|3511.7|3520.7|3499.7|0
1624376400000|2021-06-22 15:40:00|3527.7|3499.2|3528.2|3492.7|3528.2|3499.2|3527.7|3478.2|0
1624377300000|2021-06-22 15:55:00||3478.2||3493.2||3493.2||3478.2|0
1624377600000|2021-06-22 16:00:00||3485.7||3494.2||3494.2||3485.7|0
1624378200000|2021-06-22 16:10:00||3478.2||3494.7||3494.7||3478.2|0
1624378500000|2021-06-22 16:15:00||3487.2||3495.2||3495.2||3487.2|0
1624378800000|2021-06-22 16:20:00||3487.7||3495.7||3495.7||3487.7|0
1624379400000|2021-06-22 16:30:00||3478.2||3496.2||3496.2||3478.2|0
1624379700000|2021-06-22 16:35:00||3478.2||3497.2||3497.2||3478.2|0
1624380000000|2021-06-22 16:40:00||3489.7||3497.7||3497.7||3489.7|0
1624380300000|2021-06-22 16:45:00||3490.2||3498.2||3498.2||3490.2|0
1624380600000|2021-06-22 16:50:00||3490.7||3498.7||3498.7||3490.7|0
1624381800000|2021-06-22 17:10:00||3499.2||3500.7||3500.7||3493.7|0
1624382400000|2021-06-22 17:20:00||3493.7||3499.2||3499.2||3478.2|0
1624382700000|2021-06-22 17:25:00||3492.2||3500.7||3500.7||3478.2|0
1624383000000|2021-06-22 17:30:00||3478.2||3500.7||3500.7||3478.2|0
1624383300000|2021-06-22 17:35:00||3493.7||3500.7||3500.7||3493.7|0
1624383900000|2021-06-22 17:45:00||3478.2||3499.2||3499.2||3478.2|0
1624384500000|2021-06-22 17:55:00||3492.2||3485.7||3492.2||3484.2|0
1624385400000|2021-06-22 18:10:00||3478.2||3486.2||3486.2||3478.2|0
1624385700000|2021-06-22 18:15:00||3478.2||3486.7||3486.7||3478.2|0
1624386000000|2021-06-22 18:20:00||3478.2||3487.7||3487.7||3478.2|0
1624386300000|2021-06-22 18:25:00||3479.7||3488.7||3488.7||3478.2|0
1624386900000|2021-06-22 18:35:00||3480.7||3489.2||3489.2||3480.7|0
1624387200000|2021-06-22 18:40:00||3478.2||3490.2||3490.2||3478.2|0
1624387800000|2021-06-22 18:50:00||3482.2||3490.7||3490.7||3482.2|0
1624388100000|2021-06-22 18:55:00||3478.2||3491.2||3491.2||3478.2|0
1624388400000|2021-06-22 19:00:00||3478.2||3492.2||3492.2||3478.2|0
1624389300000|2021-06-22 19:15:00||3478.2||3493.2||3493.2||3478.2|0
1624389600000|2021-06-22 19:20:00||3478.2||3494.2||3494.2||3478.2|0
1624389900000|2021-06-22 19:25:00||3486.7||3496.2||3496.2||3478.2|0
1624390200000|2021-06-22 19:30:00||3488.2||3496.7||3496.7||3488.2|0
1624390800000|2021-06-22 19:40:00||3489.2||3498.2||3498.2||3489.2|0
1624391400000|2021-06-22 19:50:00||3490.2||3500.2||3500.2||3478.2|0
1624391700000|2021-06-22 19:55:00|3528.7|3492.7|3528.7|3500.7|3528.7|3500.7|3528.7|3492.7|0
1624428000000|2021-06-23 06:00:00|3530.7|3489.2|3530.7|3478.2|3530.7|3489.2|3530.2|3477.7|0
1624428900000|2021-06-23 06:15:00||3479.2||3479.7||3479.7||3479.2|0
1624431000000|2021-06-23 06:50:00||3480.2||3493.7||3493.7||3480.2|0
1624431300000|2021-06-23 06:55:00|3530.2|3494.2|3530.2|3494.2|3530.7|3494.2|3527.2|3493.7|0
1624431600000|2021-06-23 07:00:00|3530.7|3496.2|3514.2|3509.7|3530.7|3510.7|3514.2|3480.2|0
1624431900000|2021-06-23 07:05:00|3514.7|3510.2|3517.7|3513.2|3517.7|3513.2|3512.2|3507.7|0
1624432200000|2021-06-23 07:10:00|3518.2|3513.7|3515.2|3511.2|3518.2|3513.7|3515.2|3511.2|0
1624432500000|2021-06-23 07:15:00|3514.2|3509.2|3514.2|3509.2|3515.2|3511.2|3512.2|3507.7|0
1624432800000|2021-06-23 07:20:00|3513.2|3508.7|3516.2|3511.7|3516.2|3512.2|3513.2|3508.7|0
1624433100000|2021-06-23 07:25:00|3515.2|3512.2|3514.2|3510.2|3515.2|3512.2|3511.2|3506.2|0
1624433400000|2021-06-23 07:30:00|3515.2|3511.2|3512.2|3507.7|3515.7|3511.7|3512.2|3507.2|0
1624433700000|2021-06-23 07:35:00|3511.2|3507.2|3508.7|3504.2|3511.2|3507.7|3508.2|3503.2|0
1624434000000|2021-06-23 07:40:00|3508.2|3503.7|3508.2|3503.7|3508.2|3504.2|3507.2|3502.7|0
1624434300000|2021-06-23 07:45:00|3507.7|3503.2|3508.2|3503.7|3508.2|3503.7|3507.2|3502.2|0
1624434600000|2021-06-23 07:50:00|3508.7|3504.2|3508.2|3503.7|3510.7|3506.7|3508.2|3503.7|0
1624434900000|2021-06-23 07:55:00|3507.7|3503.2|3505.2|3501.2|3507.7|3503.7|3504.2|3499.7|0
1624435200000|2021-06-23 08:00:00|3505.7|3501.7|3504.2|3500.7|3506.7|3502.7|3504.2|3500.7|0
1624435500000|2021-06-23 08:05:00|3503.7|3500.2|3506.2|3501.7|3506.7|3502.2|3502.2|3498.2|0
1624435800000|2021-06-23 08:10:00|3505.7|3501.2|3502.2|3498.2|3505.7|3501.2|3502.2|3498.2|0
1624436100000|2021-06-23 08:15:00|3501.7|3497.7|3502.2|3498.7|3502.7|3498.7|3500.2|3495.7|0
1624436400000|2021-06-23 08:20:00|3502.7|3499.2|3504.2|3500.2|3504.2|3500.2|3502.7|3499.2|0
1624436700000|2021-06-23 08:25:00|3503.7|3499.7|3502.7|3498.7|3503.7|3499.7|3502.2|3498.7|0
1624437000000|2021-06-23 08:30:00|3502.2|3498.2|3502.2|3498.2|3502.7|3499.2|3502.2|3498.2|0
1624437300000|2021-06-23 08:35:00|3501.7|3497.7|3502.2|3498.7|3504.2|3500.2|3501.7|3497.7|0
1624437600000|2021-06-23 08:40:00|3502.7|3498.2|3500.2|3495.7|3502.7|3498.2|3499.2|3495.7|0
1624437900000|2021-06-23 08:45:00|3499.7|3495.2|3500.7|3496.7|3501.7|3497.2|3499.2|3495.2|0
1624438200000|2021-06-23 08:50:00|3501.2|3497.2|3498.2|3494.2|3501.2|3497.7|3498.2|3494.2|0
1624438500000|2021-06-23 08:55:00|3497.7|3493.7|3498.2|3494.2|3498.2|3494.7|3496.2|3492.7|0
1624438800000|2021-06-23 09:00:00|3497.7|3493.7|3494.7|3491.2|3497.7|3493.7|3494.2|3490.2|0
1624439100000|2021-06-23 09:05:00|3494.2|3490.7|3493.7|3489.7|3494.2|3490.7|3493.2|3489.2|0
1624439400000|2021-06-23 09:10:00|3493.2|3489.2|3495.2|3491.2|3495.7|3491.2|3492.2|3488.2|0
1624439700000|2021-06-23 09:15:00|3495.7|3491.7|3495.2|3491.2|3496.2|3492.2|3495.2|3491.2|0
1624440000000|2021-06-23 09:20:00|3494.7|3490.7|3492.2|3488.2|3494.7|3490.7|3492.2|3487.7|0
1624440300000|2021-06-23 09:25:00|3491.2|3487.7|3493.2|3489.7|3493.2|3489.7|3491.2|3487.2|0
1624440600000|2021-06-23 09:30:00|3493.7|3489.2|3496.7|3493.2|3496.7|3493.2|3493.2|3489.2|6
1624440900000|2021-06-23 09:35:00|3496.2|3492.7|3499.7|3495.2|3499.7|3495.7|3496.2|3492.7|0
1624441200000|2021-06-23 09:40:00|3500.2|3495.7|3502.2|3498.7|3502.2|3498.7|3500.2|3495.7|0
1624441500000|2021-06-23 09:45:00|3502.7|3499.2|3503.2|3499.7|3503.2|3499.7|3502.7|3498.7|0
1624441800000|2021-06-23 09:50:00|3503.7|3500.2|3502.2|3498.2|3504.7|3500.7|3502.2|3498.2|0
1624442100000|2021-06-23 09:55:00|3501.2|3497.7|3501.2|3497.7|3503.2|3499.7|3501.2|3497.7|0
1624442400000|2021-06-23 10:00:00|3500.7|3497.2|3501.2|3497.2|3501.2|3497.2|3500.2|3496.2|0
1624442700000|2021-06-23 10:05:00|3501.7|3497.7|3502.7|3499.2|3502.7|3499.2|3501.7|3497.7|0
1624443000000|2021-06-23 10:10:00|3503.2|3498.7|3505.7|3501.7|3505.7|3501.7|3503.2|3498.7|0
1624443300000|2021-06-23 10:15:00|3505.2|3502.2|3506.7|3502.7|3507.2|3503.7|3505.2|3502.2|0
1624443600000|2021-06-23 10:20:00|3507.2|3503.2|3509.7|3506.2|3509.7|3506.2|3507.2|3503.2|0
1624443900000|2021-06-23 10:25:00|3509.2|3505.7|3510.7|3506.7|3510.7|3506.7|3509.2|3505.7|0
1624444200000|2021-06-23 10:30:00|3511.2|3506.2|3509.7|3505.7|3511.2|3506.2|3509.7|3505.7|0
1624444500000|2021-06-23 10:35:00|3509.2|3505.2|3505.2|3501.2|3509.2|3505.2|3504.7|3500.2|0
1624444800000|2021-06-23 10:40:00|3504.7|3500.7|3502.7|3499.2|3504.7|3500.7|3502.7|3499.2|0
1624445100000|2021-06-23 10:45:00|3502.2|3498.7|3503.7|3499.7|3503.7|3500.2|3501.7|3498.2|0
1624445400000|2021-06-23 10:50:00|3503.2|3499.2|3498.2|3494.2|3503.2|3499.2|3498.2|3494.2|0
1624445700000|2021-06-23 10:55:00|3497.7|3493.7|3498.2|3494.2|3498.2|3494.2|3497.7|3493.2|0
1624446000000|2021-06-23 11:00:00|3503.2|3491.7|3495.7|3491.2|3503.2|3492.7|3495.7|3489.7|0
1624446300000|2021-06-23 11:05:00|3495.2|3491.7|3497.2|3492.7|3497.2|3492.7|3494.7|3491.7|0
1624446600000|2021-06-23 11:10:00|3496.7|3492.2|3495.7|3491.2|3496.7|3492.2|3495.7|3491.2|0
1624446900000|2021-06-23 11:15:00|3496.2|3491.7|3495.7|3492.2|3496.7|3492.2|3495.7|3491.7|0
1624447200000|2021-06-23 11:20:00|3495.2|3491.7|3489.2|3484.7|3495.2|3491.7|3488.7|3482.2|0
1624447500000|2021-06-23 11:25:00|3488.7|3484.2|3487.7|3484.2|3488.7|3484.2|3487.2|3483.2|2
1624447800000|2021-06-23 11:30:00|3488.2|3484.7|3491.2|3487.2|3491.2|3487.2|3488.2|3484.7|0
1624448100000|2021-06-23 11:35:00|3490.7|3486.7|3488.2|3483.7|3490.7|3486.7|3488.2|3483.7|0
1624448400000|2021-06-23 11:40:00|3487.7|3484.2|3491.2|3487.2|3491.7|3487.7|3487.2|3484.2|0
1624448700000|2021-06-23 11:45:00|3491.7|3488.2|3492.7|3488.2|3492.7|3488.2|3491.7|3488.2|0
1624449000000|2021-06-23 11:50:00|3493.2|3488.7|3494.2|3490.2|3494.7|3490.2|3493.2|3488.7|0
1624449300000|2021-06-23 11:55:00|3494.7|3490.7|3495.2|3491.7|3495.2|3491.7|3493.2|3489.7|0
1624449600000|2021-06-23 12:00:00|3495.7|3492.2|3497.2|3493.2|3497.7|3493.7|3495.2|3492.2|0
1624449900000|2021-06-23 12:05:00|3497.7|3493.7|3497.7|3494.2|3498.2|3494.7|3497.7|3493.7|0
1624450200000|2021-06-23 12:10:00|3498.2|3494.7|3501.7|3497.7|3501.7|3497.7|3498.2|3494.7|0
1624450500000|2021-06-23 12:15:00|3501.2|3497.2|3501.2|3497.7|3501.2|3497.7|3500.2|3496.7|0
1624450800000|2021-06-23 12:20:00|3501.7|3498.7|3502.7|3499.2|3503.2|3499.7|3501.2|3498.7|0
1624451100000|2021-06-23 12:25:00|3502.2|3498.7|3501.7|3497.7|3502.2|3498.7|3501.7|3497.7|2
1624451400000|2021-06-23 12:30:00|3502.2|3498.2|3501.7|3497.7|3502.7|3499.2|3500.7|3497.2|0
1624451700000|2021-06-23 12:35:00|3502.2|3498.2|3501.7|3498.2|3502.7|3498.7|3501.7|3498.2|0
1624452000000|2021-06-23 12:40:00|3502.2|3497.7|3500.2|3496.2|3502.2|3497.7|3500.2|3496.2|0
1624452300000|2021-06-23 12:45:00|3500.7|3496.7|3501.2|3497.2|3501.2|3497.2|3500.7|3496.7|0
1624452600000|2021-06-23 12:50:00|3500.7|3496.7|3503.2|3498.7|3503.2|3498.7|3500.7|3496.7|0
1624452900000|2021-06-23 12:55:00|3503.7|3499.2|3504.2|3499.7|3504.2|3499.7|3502.7|3498.7|0
1624453200000|2021-06-23 13:00:00|3503.7|3499.2|3503.2|3498.7|3503.7|3499.2|3502.7|3498.7|0
1624453500000|2021-06-23 13:05:00|3503.7|3499.2|3503.7|3499.7|3504.2|3500.7|3503.2|3499.2|0
1624453800000|2021-06-23 13:10:00|3503.2|3499.2|3503.2|3498.7|3503.2|3499.2|3502.7|3498.7|0
1624454100000|2021-06-23 13:15:00|3502.7|3499.2|3503.2|3499.2|3503.2|3499.7|3502.7|3498.7|0
1624454400000|2021-06-23 13:20:00|3503.7|3499.7|3503.7|3499.7|3504.2|3500.2|3503.7|3499.7|0
1624454700000|2021-06-23 13:25:00|3503.2|3499.2|3500.7|3496.7|3503.7|3500.2|3499.7|3495.7|0
1624455000000|2021-06-23 13:30:00|3501.2|3497.7|3504.2|3500.7|3504.7|3501.2|3499.7|3495.7|1
1624455300000|2021-06-23 13:35:00|3503.2|3500.2|3502.7|3498.2|3505.2|3500.7|3501.2|3497.2|0
1624455600000|2021-06-23 13:40:00|3503.2|3498.7|3505.2|3496.2|3505.2|3499.2|3501.2|3494.7|0
1624455900000|2021-06-23 13:45:00|3504.2|3495.7|3500.7|3496.7|3504.2|3499.2|3500.7|3494.7|0
1624456200000|2021-06-23 13:50:00|3500.2|3496.2|3496.7|3493.2|3500.2|3496.2|3495.7|3491.7|0
1624456500000|2021-06-23 13:55:00|3497.2|3493.7|3503.2|3494.2|3503.7|3496.7|3496.7|3493.7|0
1624456800000|2021-06-23 14:00:00|3502.7|3494.7|3500.2|3496.2|3502.7|3498.2|3499.7|3494.7|0
1624457100000|2021-06-23 14:05:00|3499.7|3495.7|3500.7|3496.7|3501.2|3497.7|3499.7|3495.7|0
1624457400000|2021-06-23 14:10:00|3500.2|3496.2|3499.7|3495.7|3500.2|3496.2|3498.7|3495.2|0
1624457700000|2021-06-23 14:15:00|3500.2|3496.2|3501.7|3498.2|3501.7|3498.2|3500.2|3496.2|0
1624458000000|2021-06-23 14:20:00|3501.2|3497.7|3499.2|3495.2|3501.2|3497.7|3499.2|3495.2|0
1624458300000|2021-06-23 14:25:00|3498.7|3494.7|3498.7|3494.7|3499.2|3495.2|3498.2|3494.2|0
1624458600000|2021-06-23 14:30:00|3498.2|3494.2|3497.7|3493.2|3498.2|3494.2|3495.7|3492.2|0
1624458900000|2021-06-23 14:35:00|3498.2|3493.7|3498.2|3494.2|3498.2|3494.2|3497.7|3493.7|0
1624459200000|2021-06-23 14:40:00|3498.7|3494.7|3498.7|3494.7|3499.2|3495.2|3497.7|3493.7|0
1624459500000|2021-06-23 14:45:00|3499.2|3495.2|3496.7|3492.7|3499.7|3495.7|3496.7|3492.7|0
1624459800000|2021-06-23 14:50:00|3497.2|3492.2|3497.2|3493.7|3497.2|3493.7|3497.2|3491.7|0
1624460100000|2021-06-23 14:55:00|3496.7|3493.2|3495.7|3491.2|3497.2|3493.2|3495.7|3491.2|0
1624460400000|2021-06-23 15:00:00|3495.2|3490.7|3489.7|3485.2|3495.2|3490.7|3489.7|3485.2|0
1624460700000|2021-06-23 15:05:00|3489.2|3484.7|3486.7|3483.2|3489.2|3484.7|3486.2|3483.2|7
1624461000000|2021-06-23 15:10:00|3485.2|3482.7|3486.2|3482.7|3487.2|3483.2|3485.2|3481.7|8
1624461300000|2021-06-23 15:15:00|3486.7|3482.2|3488.7|3484.2|3488.7|3484.7|3486.7|3482.2|0
1624461600000|2021-06-23 15:20:00|3488.2|3483.7|3489.2|3484.7|3489.7|3485.7|3487.7|3483.7|0
1624461900000|2021-06-23 15:25:00|3489.7|3485.2|3500.2|3474.7|3531.2|3486.2|3489.2|3450.2|0
1624462200000|2021-06-23 15:30:00|3499.2|3475.2|3487.2|3475.7|3499.2|3481.7|3485.7|3473.7|0
1624462500000|2021-06-23 15:35:00|3487.7|3476.2|3492.2|3472.7|3502.7|3476.7|3487.7|3467.7|0
1624462800000|2021-06-23 15:40:00|3492.7|3469.7|3504.2|3471.2|3531.2|3471.2|3492.7|3463.7|0
1624463100000|2021-06-23 15:45:00|3531.2|3471.7|3510.7|3471.7|3531.2|3471.7|3510.7|3471.7|0
1624464300000|2021-06-23 16:05:00|3531.2|3472.2|3510.2|3472.2|3531.2|3472.2|3510.2|3472.2|0
1624464900000|2021-06-23 16:15:00|3509.7|3438.2|3509.7|3472.7|3509.7|3472.7|3509.7|3438.2|0
1624465200000|2021-06-23 16:20:00|3517.2|3473.2|3509.2|3473.2|3517.2|3473.2|3509.2|3473.2|0
1624465800000|2021-06-23 16:30:00|3508.7|3465.7|3508.2|3473.7|3508.7|3473.7|3508.2|3465.7|0
1624466100000|2021-06-23 16:35:00|3531.2|3466.7|3506.2|3467.7|3531.2|3467.7|3506.2|3466.7|0
1624466400000|2021-06-23 16:40:00|3513.7|3468.2|3505.7|3468.2|3513.7|3468.2|3505.7|3468.2|0
1624466700000|2021-06-23 16:45:00|3513.2|3468.7|3504.7|3469.2|3513.2|3469.2|3504.7|3461.2|0
1624468200000|2021-06-23 17:10:00|3512.2||3511.7||3512.2||3511.7||0
1624468500000|2021-06-23 17:15:00|3511.2|3438.2|3511.2|3469.2|3511.2|3469.2|3511.2|3438.2|0
1624469100000|2021-06-23 17:25:00|3510.7|3438.2|3510.7|3469.2|3510.7|3469.2|3510.7|3438.2|0
1624469700000|2021-06-23 17:35:00|3510.2|3438.2|3510.2|3469.2|3510.2|3469.2|3510.2|3438.2|0
1624470900000|2021-06-23 17:55:00|3512.2|3469.7|3512.2|3477.2|3512.2|3477.2|3512.2|3438.2|0
1624471200000|2021-06-23 18:00:00|3531.2|3438.2|3510.7|3477.2|3531.2|3477.2|3510.7|3438.2|0
1624471500000|2021-06-23 18:05:00|3531.2|3438.2|3531.2|3438.2|3531.2|3438.2|3531.2|3438.2|0
1624514400000|2021-06-24 06:00:00|3525.2|3453.7|3529.7|3440.2|3531.2|3453.7|3525.2|3438.2|0
1624515000000|2021-06-24 06:10:00||3440.7||3441.2||3441.2||3440.7|0
1624515300000|2021-06-24 06:15:00||3441.7||3441.7||3441.7||3441.7|0
1624515600000|2021-06-24 06:20:00||3442.2||3443.2||3443.2||3442.2|0
1624515900000|2021-06-24 06:25:00||3443.7||3446.7||3446.7||3443.7|0
1624516500000|2021-06-24 06:35:00||3447.2||3447.2||3447.2||3447.2|0
1624516800000|2021-06-24 06:40:00|3528.7|3447.7|3519.7|3475.7|3529.2|3485.2|3519.2|3447.7|0
1624517100000|2021-06-24 06:45:00|3519.2|3476.7|3514.7|3485.2|3529.2|3485.7|3514.7|3448.7|0
1624517400000|2021-06-24 06:50:00||3449.2||3475.2||3475.2||3448.7|0
1624517700000|2021-06-24 06:55:00|3502.7|3475.7|3502.7|3481.2|3502.7|3492.7|3502.7|3449.2|0
1624518000000|2021-06-24 07:00:00|3502.2|3481.7|3495.2|3491.2|3502.7|3491.2|3492.7|3449.2|0
1624518300000|2021-06-24 07:05:00|3495.7|3492.2|3504.2|3497.7|3504.7|3500.2|3495.2|3492.2|0
1624518600000|2021-06-24 07:10:00|3504.7|3497.2|3504.2|3498.7|3504.7|3499.2|3504.2|3497.2|0
1624518900000|2021-06-24 07:15:00|3504.7|3499.2|3506.2|3501.2|3506.7|3501.2|3504.2|3499.2|0
1624519200000|2021-06-24 07:20:00|3506.7|3500.7|3508.2|3503.2|3508.7|3503.2|3506.7|3500.7|1
1624519500000|2021-06-24 07:25:00|3508.7|3502.7|3509.2|3504.2|3509.7|3504.2|3508.7|3501.7|0
1624519800000|2021-06-24 07:30:00|3505.7|3503.7|3506.7|3502.2|3507.2|3504.2|3504.2|3500.7|5
1624520100000|2021-06-24 07:35:00|3507.2|3501.7|3509.7|3505.7|3510.2|3505.7|3506.7|3501.7|2
1624520400000|2021-06-24 07:40:00|3509.2|3505.2|3510.2|3505.7|3510.2|3506.2|3508.7|3503.7|0
1624520700000|2021-06-24 07:45:00|3510.7|3506.2|3510.2|3505.7|3510.7|3506.2|3507.2|3503.2|0
1624521000000|2021-06-24 07:50:00|3509.2|3505.2|3511.7|3507.2|3511.7|3507.2|3509.2|3504.7|0
1624521300000|2021-06-24 07:55:00|3512.2|3507.7|3511.2|3506.7|3514.7|3510.2|3511.2|3506.7|0
1624521600000|2021-06-24 08:00:00|3510.7|3506.2|3512.7|3508.7|3515.7|3511.7|3510.2|3506.2|0
1624521900000|2021-06-24 08:05:00|3513.2|3508.2|3511.7|3507.7|3513.7|3509.7|3510.7|3506.2|0
1624522200000|2021-06-24 08:10:00|3512.2|3508.7|3511.7|3507.7|3513.2|3508.7|3511.7|3507.7|0
1624522500000|2021-06-24 08:15:00|3511.2|3507.2|3512.2|3508.2|3513.7|3509.7|3510.7|3507.2|0
1624522800000|2021-06-24 08:20:00|3511.7|3508.7|3513.7|3509.7|3513.7|3509.7|3511.7|3508.7|0
1624523100000|2021-06-24 08:25:00|3514.2|3509.2|3513.7|3509.2|3514.7|3510.7|3513.7|3509.2|0
1624523400000|2021-06-24 08:30:00|3514.2|3509.7|3515.2|3511.2|3515.7|3511.7|3513.2|3509.2|0
1624523700000|2021-06-24 08:35:00|3515.7|3511.7|3516.7|3512.7|3517.2|3512.7|3515.7|3511.7|0
1624524000000|2021-06-24 08:40:00|3517.2|3513.2|3517.7|3513.7|3518.7|3514.2|3516.2|3512.2|0
1624524300000|2021-06-24 08:45:00|3518.2|3514.2|3520.7|3516.7|3520.7|3516.7|3518.2|3514.2|0
1624524600000|2021-06-24 08:50:00|3521.2|3517.2|3519.2|3515.2|3521.2|3517.2|3518.2|3514.7|0
1624524900000|2021-06-24 08:55:00|3519.7|3515.7|3520.7|3517.2|3520.7|3517.2|3518.7|3514.7|0
1624525200000|2021-06-24 09:00:00|3521.2|3517.7|3521.7|3517.7|3523.2|3519.2|3521.2|3517.7|0
1624525500000|2021-06-24 09:05:00|3521.2|3517.2|3521.7|3517.2|3522.2|3518.2|3519.7|3515.7|0
1624525800000|2021-06-24 09:10:00|3521.2|3516.7|3525.2|3521.2|3525.2|3521.7|3520.7|3516.7|0
1624526100000|2021-06-24 09:15:00|3525.7|3521.7|3527.7|3523.7|3528.2|3523.7|3524.7|3521.2|1
1624526400000|2021-06-24 09:20:00|3528.2|3524.2|3527.7|3523.7|3529.7|3525.7|3527.7|3523.7|0
1624526700000|2021-06-24 09:25:00|3527.2|3523.2|3526.7|3522.2|3527.7|3523.2|3524.7|3521.7|11
1624527000000|2021-06-24 09:30:00|3527.2|3522.7|3527.7|3523.7|3528.2|3523.7|3526.2|3522.2|0
1624527300000|2021-06-24 09:35:00|3527.2|3523.2|3527.2|3523.7|3527.7|3524.2|3526.7|3522.7|0
1624527600000|2021-06-24 09:40:00|3527.7|3525.2|3527.7|3523.7|3529.2|3525.2|3527.7|3523.7|5
1624527900000|2021-06-24 09:45:00|3527.2|3524.2|3525.7|3521.7|3527.2|3524.2|3524.7|3520.7|0
1624528200000|2021-06-24 09:50:00|3525.2|3521.2|3521.7|3517.7|3525.2|3521.2|3521.7|3517.7|0
1624528500000|2021-06-24 09:55:00|3521.2|3517.2|3523.7|3519.7|3524.2|3520.2|3520.7|3516.7|1
1624528800000|2021-06-24 10:00:00|3523.2|3519.2|3522.7|3518.7|3523.7|3519.7|3522.7|3518.7|0
1624529100000|2021-06-24 10:05:00|3523.2|3519.2|3522.2|3518.2|3523.2|3519.2|3522.2|3518.2|0
1624529400000|2021-06-24 10:10:00|3521.7|3517.7|3522.7|3518.7|3522.7|3518.7|3520.7|3517.2|0
1624529700000|2021-06-24 10:15:00|3523.2|3519.2|3525.7|3521.7|3526.2|3522.2|3523.2|3519.2|5
1624530000000|2021-06-24 10:20:00|3526.2|3522.7|3529.2|3525.2|3529.2|3525.2|3526.2|3522.2|0
1624530300000|2021-06-24 10:25:00|3529.7|3526.2|3529.7|3526.2|3531.2|3527.2|3529.7|3526.2|0
1624530600000|2021-06-24 10:30:00|3529.2|3525.7|3529.2|3525.2|3529.2|3525.7|3529.2|3525.2|0
1624530900000|2021-06-24 10:35:00|3528.7||3528.7||3529.2||3528.7||0
1624531200000|2021-06-24 10:40:00|3529.2|3524.7|3527.7|3524.2|3529.7|3525.7|3527.7|3524.2|0
1624531500000|2021-06-24 10:45:00|3528.2|3525.2|3531.2|3527.7|3531.2|3527.7|3528.2|3525.2|0
1624531800000|2021-06-24 10:50:00|3531.7|3528.7|3531.2|3527.2|3532.7|3528.7|3531.2|3527.2|0
1624532100000|2021-06-24 10:55:00|3530.7|3526.7|3530.7|3524.2|3530.7|3526.7|3529.2|3523.2|0
1624532400000|2021-06-24 11:00:00|3531.2|3473.7|3529.7|3525.7|3539.2|3527.7|3527.2|3473.7|5
1624532700000|2021-06-24 11:05:00|3530.2|3526.2|3532.7|3528.7|3532.7|3528.7|3530.2|3526.2|0
1624533000000|2021-06-24 11:10:00|3532.2|3528.2|3531.7|3527.7|3533.2|3528.7|3531.7|3527.7|0
1624533300000|2021-06-24 11:15:00|3531.2|3527.2|3530.7|3527.2|3531.2|3527.2|3530.2|3526.2|0
1624533600000|2021-06-24 11:20:00|3531.2|3526.7|3530.2|3526.2|3531.2|3526.7|3529.7|3526.2|0
1624533900000|2021-06-24 11:25:00|3529.7|3526.7|3532.2|3528.2|3532.2|3528.7|3529.7|3526.7|0
1624534200000|2021-06-24 11:30:00|3532.7|3528.7|3532.2|3528.7|3533.2|3529.2|3530.7|3527.2|0
1624534500000|2021-06-24 11:35:00|3532.7|3529.2|3532.7|3528.7|3533.2|3529.7|3532.7|3528.7|0
1624534800000|2021-06-24 11:40:00|3532.2|3528.2|3531.7|3527.2|3532.2|3528.2|3530.7|3526.7|0
1624535100000|2021-06-24 11:45:00|3531.2||3530.7||3531.2||3530.7||0
1624535400000|2021-06-24 11:50:00|3530.2|3526.7|3529.2|3525.2|3530.2|3526.7|3528.7|3524.7|0
1624535700000|2021-06-24 11:55:00|3529.7|3525.7|3533.7|3529.7|3533.7|3530.2|3529.7|3525.7|0
1624536000000|2021-06-24 12:00:00|3534.2|3530.2|3538.2|3534.2|3538.2|3534.2|3534.2|3530.2|0
1624536300000|2021-06-24 12:05:00|3538.7|3534.7|3541.2|3537.2|3541.2|3538.2|3538.7|3534.7|1
1624536600000|2021-06-24 12:10:00|3540.7|3536.7|3539.7|3535.7|3541.2|3537.2|3539.7|3535.7|0
1624536900000|2021-06-24 12:15:00|3539.2|3535.2|3539.7|3535.7|3540.2|3535.7|3539.2|3535.2|0
1624537200000|2021-06-24 12:20:00|3540.2|3536.2|3541.2|3537.2|3541.2|3537.2|3539.7|3536.2|0
1624537500000|2021-06-24 12:25:00|3542.2|3537.7|3544.7|3536.2|3545.2|3538.2|3542.2|3534.2|1
1624537800000|2021-06-24 12:30:00|3543.7|3535.7|3539.2|3535.7|3543.7|3538.2|3539.2|3534.2|0
1624538100000|2021-06-24 12:35:00|3539.7|3536.7|3540.2|3536.2|3541.2|3537.2|3539.7|3535.7|1
1624538400000|2021-06-24 12:40:00|3540.7|3536.7|3542.7|3538.7|3543.2|3539.2|3540.2|3536.7|0
1624538700000|2021-06-24 12:45:00|3542.2|3538.2|3542.2|3538.2|3542.2|3538.7|3541.2|3537.2|0
1624539000000|2021-06-24 12:50:00|3542.7|3538.7|3541.2|3537.7|3542.7|3538.7|3541.2|3537.2|0
1624539300000|2021-06-24 12:55:00|3541.7|3537.2|3541.7|3537.7|3541.7|3537.7|3540.2|3535.7|0
1624539600000|2021-06-24 13:00:00|3541.2|3537.2|3540.2|3536.2|3541.2|3537.2|3539.7|3535.7|0
1624539900000|2021-06-24 13:05:00|3540.7|3536.7|3542.7|3538.7|3543.2|3539.2|3540.2|3536.7|0
1624540200000|2021-06-24 13:10:00|3542.2|3538.2|3543.2|3539.2|3543.2|3539.2|3541.7|3537.7|0
1624540500000|2021-06-24 13:15:00|3542.7|3538.7|3544.7|3540.2|3544.7|3540.2|3542.2|3538.2|0
1624540800000|2021-06-24 13:20:00|3545.2|3540.7|3546.2|3542.7|3546.2|3542.7|3544.7|3540.7|0
1624541100000|2021-06-24 13:25:00|3546.7|3543.7|3547.2|3542.7|3547.7|3543.7|3546.2|3542.2|0
1624541400000|2021-06-24 13:30:00|3546.7|3543.2|3550.7|3546.7|3551.2|3547.7|3546.2|3543.2|0
1624541700000|2021-06-24 13:35:00|3551.2|3547.2|3554.7|3550.7|3555.2|3551.7|3551.2|3547.2|5
1624542000000|2021-06-24 13:40:00|3554.2|3550.2|3548.7|3544.2|3554.2|3550.2|3548.2|3544.2|2
1624542300000|2021-06-24 13:45:00|3549.2|3544.7|3549.7|3545.2|3549.7|3545.2|3549.2|3544.7|0
1624542600000|2021-06-24 13:50:00|3550.2|3545.7|3547.7|3544.2|3551.7|3547.7|3547.7|3544.2|0
1624542900000|2021-06-24 13:55:00|3547.2|3543.7|3547.2|3543.2|3547.7|3543.7|3546.2|3542.2|0
1624543200000|2021-06-24 14:00:00|3547.7|3543.7|3549.2|3545.7|3549.7|3545.7|3547.2|3543.7|0
1624543500000|2021-06-24 14:05:00|3549.7|3546.2|3548.2|3544.2|3551.2|3547.2|3548.2|3544.2|1
1624543800000|2021-06-24 14:10:00|3548.7|3544.7|3546.2|3542.7|3548.7|3545.2|3546.2|3542.2|0
1624544100000|2021-06-24 14:15:00|3546.7|3542.2|3545.7|3541.7|3547.7|3544.2|3545.7|3541.7|0
1624544400000|2021-06-24 14:20:00|3545.2|3541.2|3545.2|3541.2|3545.7|3541.2|3542.2|3538.2|0
1624544700000|2021-06-24 14:25:00|3545.7|3542.2|3547.7|3543.7|3547.7|3543.7|3545.2|3541.7|0
1624545000000|2021-06-24 14:30:00|3547.2|3544.7|3550.2|3545.7|3550.2|3545.7|3547.2|3544.2|0
1624545300000|2021-06-24 14:35:00|3550.7|3546.2|3552.2|3548.7|3553.2|3549.2|3549.7|3546.2|2
1624545600000|2021-06-24 14:40:00|3551.7|3548.2|3550.7|3546.7|3551.7|3548.2|3550.7|3546.7|0
1624545900000|2021-06-24 14:45:00|3550.2|3546.2|3547.2|3543.2|3550.2|3546.2|3546.7|3542.7|0
1624546200000|2021-06-24 14:50:00|3546.7|3543.7|3546.7|3543.2|3547.2|3543.7|3545.2|3541.7|0
1624546500000|2021-06-24 14:55:00|3547.2|3542.7|3545.7|3541.7|3547.2|3542.7|3545.2|3541.2|0
1624546800000|2021-06-24 15:00:00|3546.2|3542.2|3542.2|3538.2|3546.2|3542.2|3542.2|3538.2|0
1624547100000|2021-06-24 15:05:00|3541.7|3539.2|3542.2|3538.2|3543.2|3539.2|3541.7|3538.2|0
1624547400000|2021-06-24 15:10:00|3541.7|3538.7|3539.2|3534.7|3541.7|3538.7|3538.7|3534.7|1
1624547700000|2021-06-24 15:15:00|3538.7|3535.2|3538.7|3534.7|3540.2|3536.2|3538.7|3534.7|0
1624548000000|2021-06-24 15:20:00|3538.2|3535.7|3537.7|3534.2|3538.2|3535.7|3536.7|3533.2|2
1624548300000|2021-06-24 15:25:00|3538.2|3533.7|3544.7|3534.7|3547.2|3534.7|3537.2|3533.2|0
1624548600000|2021-06-24 15:30:00|3544.2|3536.7|3540.7|3533.2|3544.2|3536.7|3538.7|3529.2|1
1624548900000|2021-06-24 15:35:00|3541.2|3533.7|3547.7|3527.7|3554.7|3534.2|3539.7|3525.7|0
1624549200000|2021-06-24 15:40:00|3547.2|3525.7|3555.2|3517.7|3555.2|3525.7|3547.2|3499.2|0
1624549500000|2021-06-24 15:45:00||3510.2||3518.2||3518.2||3510.2|0
1624549800000|2021-06-24 15:50:00||3499.2||3519.2||3519.2||3499.2|0
1624550400000|2021-06-24 16:00:00||3511.7||3519.7||3519.7||3511.7|0
1624550700000|2021-06-24 16:05:00||3520.2||3520.2||3520.2||3520.2|0
1624551000000|2021-06-24 16:10:00||3499.2||3521.2||3521.2||3499.2|0
1624551300000|2021-06-24 16:15:00||3513.2||3521.7||3521.7||3513.2|0
1624551600000|2021-06-24 16:20:00||3499.2||3522.2||3522.2||3499.2|0
1624551900000|2021-06-24 16:25:00|3549.7|3532.7|3555.2|3518.2|3555.2|3532.7|3549.2|3518.2|0
1624552200000|2021-06-24 16:30:00||3511.2||3518.7||3518.7||3511.2|0
1624553100000|2021-06-24 16:45:00||3511.2||3519.2||3519.2||3511.2|0
1624553400000|2021-06-24 16:50:00||3511.7||3520.2||3520.2||3499.2|0
1624554000000|2021-06-24 17:00:00||3512.7||3520.7||3520.7||3512.7|0
1624554900000|2021-06-24 17:15:00||3513.2||3521.7||3521.7||3513.2|0
1624555200000|2021-06-24 17:20:00||3514.2||3522.7||3522.7||3514.2|0
1624555500000|2021-06-24 17:25:00||3515.2||3523.2||3523.2||3515.2|0
1624555800000|2021-06-24 17:30:00||3499.2||3524.7||3524.7||3499.2|0
1624556100000|2021-06-24 17:35:00||3499.2||3525.2||3525.2||3499.2|0
1624556400000|2021-06-24 17:40:00||3499.2||3519.2||3525.7||3499.2|0
1624556700000|2021-06-24 17:45:00||3499.2||3520.2||3520.2||3499.2|0
1624557300000|2021-06-24 17:55:00||3512.7||3520.7||3520.7||3512.7|0
1624557600000|2021-06-24 18:00:00||3499.2||3522.2||3522.2||3499.2|0
1624557900000|2021-06-24 18:05:00||3514.7||3522.7||3522.7||3514.7|0
1624558500000|2021-06-24 18:15:00||3515.2||3523.2||3523.2||3515.2|0
1624559100000|2021-06-24 18:25:00||3499.2||3523.7||3523.7||3499.2|0
1624560300000|2021-06-24 18:45:00||3499.2||3524.2||3524.2||3499.2|0
1624560600000|2021-06-24 18:50:00||3499.2||3524.7||3524.7||3499.2|0
1624560900000|2021-06-24 18:55:00||3517.2||3525.7||3525.7||3517.2|0
1624561200000|2021-06-24 19:00:00||3499.2||3526.7||3526.7||3499.2|0
1624562400000|2021-06-24 19:20:00||3519.2||3525.7||3525.7||3519.2|0
1624563000000|2021-06-24 19:30:00||3518.7||3519.2||3519.2||3518.7|0
1624563300000|2021-06-24 19:35:00||3499.2||3519.7||3519.7||3499.2|0
1624563600000|2021-06-24 19:40:00||3499.2||3520.2||3520.2||3499.2|0
1624564200000|2021-06-24 19:50:00||3499.2||3521.2||3521.2||3499.2|0
1624564500000|2021-06-24 19:55:00|3555.7|3499.2|3555.7|3524.2|3555.7|3524.2|3555.7|3499.2|0
1624600800000|2021-06-25 06:00:00|3569.2|3518.7|3569.2|3498.7|3569.2|3520.7|3568.7|3498.7|0
1624601100000|2021-06-25 06:05:00||3499.2||3499.2||3499.2||3499.2|0
1624601400000|2021-06-25 06:10:00|3568.7|3499.7|3568.7|3500.2|3568.7|3500.2|3568.7|3499.7|0
1624602600000|2021-06-25 06:30:00|3567.7|3500.7|3560.7|3526.2|3568.2|3526.2|3560.7|3500.7|0
1624602900000|2021-06-25 06:35:00|3561.2|3500.7|3561.2|3526.2|3568.2|3526.2|3560.7|3500.7|0
1624603200000|2021-06-25 06:40:00|3560.7|3500.7|3561.2|3500.7|3568.2|3526.7|3560.7|3500.7|0
1624603500000|2021-06-25 06:45:00||3501.7||3526.2||3526.2||3500.7|0
1624603800000|2021-06-25 06:50:00|3569.2|3517.2|3569.2|3513.2|3569.2|3525.7|3569.2|3500.2|0
1624604100000|2021-06-25 06:55:00|3568.7|3513.7|3552.2|3528.2|3568.7|3528.7|3552.2|3500.7|0
1624604400000|2021-06-25 07:00:00|3551.7|3500.7|3539.2|3532.2|3552.7|3534.2|3539.2|3500.7|0
1624604700000|2021-06-25 07:05:00|3539.7|3532.7|3544.7|3539.2|3544.7|3539.2|3539.7|3532.7|0
1624605000000|2021-06-25 07:10:00|3545.2|3539.7|3544.7|3540.2|3546.2|3542.2|3544.2|3539.7|0
1624605300000|2021-06-25 07:15:00|3545.7|3540.7|3545.2|3540.7|3547.7|3543.2|3545.2|3540.7|0
1624605600000|2021-06-25 07:20:00|3545.7|3540.2|3545.2|3540.2|3546.2|3541.7|3544.2|3539.2|0
1624605900000|2021-06-25 07:25:00|3544.7|3539.7|3544.2|3540.2|3545.2|3541.2|3542.2|3537.7|0
1624606200000|2021-06-25 07:30:00|3544.7|3539.7|3546.2|3541.2|3546.7|3542.7|3544.7|3539.7|0
1624606500000|2021-06-25 07:35:00|3545.7|3541.7|3545.2|3541.7|3545.7|3542.2|3544.2|3539.7|0
1624606800000|2021-06-25 07:40:00|3545.7|3542.2|3547.2|3543.2|3547.2|3543.2|3545.7|3542.2|0
1624607100000|2021-06-25 07:45:00|3547.7|3542.7|3550.7|3546.7|3550.7|3546.7|3547.7|3542.2|0
1624607400000|2021-06-25 07:50:00|3550.2|3546.2|3550.2|3545.7|3550.7|3546.2|3549.2|3544.7|0
1624607700000|2021-06-25 07:55:00|3550.7|3546.2|3550.2|3545.2|3550.7|3546.7|3550.2|3545.2|0
1624608000000|2021-06-25 08:00:00|3549.2|3544.7|3547.2|3543.2|3549.2|3544.7|3546.2|3542.2|1
1624608300000|2021-06-25 08:05:00|3546.7|3542.7|3545.2|3540.7|3546.7|3542.7|3543.2|3538.7|0
1624608600000|2021-06-25 08:10:00|3544.7|3540.2|3546.2|3542.2|3546.2|3542.2|3543.2|3538.7|0
1624608900000|2021-06-25 08:15:00|3545.2|3541.7|3548.2|3543.7|3548.2|3544.7|3545.2|3540.7|0
1624609200000|2021-06-25 08:20:00|3547.7|3543.2|3545.7|3541.7|3547.7|3543.2|3544.2|3540.7|0
1624609500000|2021-06-25 08:25:00|3545.2|3541.2|3545.7|3541.7|3545.7|3542.2|3544.2|3540.2|0
1624609800000|2021-06-25 08:30:00|3545.2|3542.2|3547.2|3542.7|3548.7|3544.7|3545.2|3542.2|0
1624610100000|2021-06-25 08:35:00|3546.7|3542.2|3545.7|3541.2|3546.7|3542.2|3545.2|3541.2|0
1624610400000|2021-06-25 08:40:00|3545.2|3541.7|3548.7|3544.7|3548.7|3544.7|3545.2|3541.7|0
1624610700000|2021-06-25 08:45:00|3548.2|3544.2|3549.2|3544.7|3549.2|3544.7|3547.2|3543.7|0
1624611000000|2021-06-25 08:50:00|3548.7|3545.2|3547.7|3543.2|3548.7|3545.7|3546.7|3543.2|0
1624611300000|2021-06-25 08:55:00|3547.2|3543.7|3547.7|3543.2|3547.7|3544.2|3546.7|3543.2|0
1624611600000|2021-06-25 09:00:00|3547.2|3542.7|3547.2|3543.2|3547.7|3543.7|3546.2|3542.7|0
1624611900000|2021-06-25 09:05:00|3547.7|3542.7|3546.2|3542.2|3547.7|3543.2|3545.7|3542.2|0
1624612200000|2021-06-25 09:10:00|3545.7|3541.7|3547.2|3543.2|3547.7|3544.2|3545.2|3541.7|0
1624612500000|2021-06-25 09:15:00|3547.7|3543.7|3548.2|3544.2|3548.7|3544.2|3547.7|3543.7|0
1624612800000|2021-06-25 09:20:00|3547.7|3543.7|3546.7|3542.7|3547.7|3544.2|3546.7|3542.7|0
1624613100000|2021-06-25 09:25:00|3546.2|3542.2|3546.2|3542.2|3546.7|3542.7|3545.7|3541.7|0
1624613400000|2021-06-25 09:30:00|3546.7|3542.7|3546.7|3542.2|3546.7|3543.2|3546.2|3542.2|0
1624613700000|2021-06-25 09:35:00|3546.2|3542.7|3548.7|3544.2|3548.7|3544.2|3546.2|3542.7|0
1624614000000|2021-06-25 09:40:00|3548.2|3543.7|3549.7|3545.7|3550.2|3545.7|3547.7|3543.7|0
1624614300000|2021-06-25 09:45:00|3550.2|3546.2|3550.7|3546.7|3550.7|3546.7|3549.7|3546.2|0
1624614600000|2021-06-25 09:50:00|3551.2|3547.2|3551.2|3548.2|3551.2|3548.7|3550.7|3547.2|0
1624614900000|2021-06-25 09:55:00|3552.7|3547.7|3550.7|3547.2|3553.2|3549.2|3550.7|3547.2|1
1624615200000|2021-06-25 10:00:00|3550.2|3546.7|3548.7|3544.7|3550.2|3546.7|3548.2|3544.7|0
1624615500000|2021-06-25 10:05:00|3548.2|3544.2|3547.2|3543.7|3548.2|3544.2|3546.7|3542.7|0
1624615800000|2021-06-25 10:10:00|3546.7|3543.2|3547.7|3543.2|3547.7|3543.2|3546.7|3543.2|0
1624616100000|2021-06-25 10:15:00|3547.2|3542.7|3547.2|3543.7|3547.7|3543.7|3545.7|3542.2|0
1624616400000|2021-06-25 10:20:00|3547.7|3544.7|3548.7|3544.7|3550.2|3546.2|3547.2|3544.7|0
1624616700000|2021-06-25 10:25:00|3548.2|3544.2|3547.7|3543.2|3548.2|3544.2|3546.2|3542.2|0
1624617000000|2021-06-25 10:30:00|3548.2|3543.7|3548.2|3544.2|3549.2|3545.2|3547.7|3543.7|0
1624617300000|2021-06-25 10:35:00|3548.7|3543.7|3548.7|3544.7|3548.7|3544.7|3547.2|3543.7|0
1624617600000|2021-06-25 10:40:00|3548.2|3544.2|3550.7|3546.2|3550.7|3546.7|3548.2|3544.2|0
1624617900000|2021-06-25 10:45:00|3550.2|3545.7|3550.2|3546.7|3550.2|3546.7|3549.2|3545.7|0
1624618200000|2021-06-25 10:50:00|3549.7|3546.2|3550.2|3546.2|3550.2|3546.7|3549.2|3545.2|0
1624618500000|2021-06-25 10:55:00|3550.7|3545.7|3549.7|3545.7|3550.7|3546.2|3548.7|3544.7|0
1624618800000|2021-06-25 11:00:00|3551.2|3545.2|3551.2|3547.2|3556.2|3547.2|3549.7|3529.7|0
1624619100000|2021-06-25 11:05:00|3550.7|3546.7|3549.2|3545.7|3550.7|3546.7|3549.2|3545.2|0
1624619400000|2021-06-25 11:10:00|3548.7|3545.2|3547.7|3544.2|3548.7|3545.2|3546.7|3543.2|0
1624619700000|2021-06-25 11:15:00|3548.2|3544.7|3549.2|3545.2|3549.2|3545.7|3548.2|3544.7|0
1624620000000|2021-06-25 11:20:00|3549.7|3545.7|3550.2|3546.2|3550.7|3547.2|3549.7|3545.7|0
1624620300000|2021-06-25 11:25:00|3550.7|3546.7|3549.2|3545.2|3550.7|3547.2|3549.2|3545.2|0
1624620600000|2021-06-25 11:30:00|3549.7|3545.7|3550.2|3546.2|3550.7|3547.2|3549.7|3545.7|0
1624620900000|2021-06-25 11:35:00|3549.7|3545.7|3548.7|3545.2|3550.2|3546.7|3548.7|3544.7|0
1624621200000|2021-06-25 11:40:00|3549.2|3544.7|3549.2|3545.2|3549.2|3545.7|3548.2|3544.7|0
1624621500000|2021-06-25 11:45:00|3548.7|3544.7|3548.7|3545.2|3548.7|3545.2|3548.2|3544.2|0
1624621800000|2021-06-25 11:50:00|3548.2|3544.7|3547.2|3543.7|3548.2|3545.2|3547.2|3543.7|0
1624622100000|2021-06-25 11:55:00|3547.7|3543.2|3547.7|3543.7|3548.2|3544.2|3547.2|3543.2|0
1624622400000|2021-06-25 12:00:00|3547.2|3543.2|3549.7|3545.7|3549.7|3545.7|3547.2|3543.2|0
1624622700000|2021-06-25 12:05:00|3550.2|3546.2|3552.2|3548.2|3552.7|3548.7|3550.2|3546.2|0
1624623000000|2021-06-25 12:10:00|3551.7|3547.7|3550.7|3546.7|3551.7|3548.7|3550.7|3546.7|0
1624623300000|2021-06-25 12:15:00|3551.2|3547.2|3554.2|3550.7|3554.7|3550.7|3551.2|3547.2|0
1624623600000|2021-06-25 12:20:00|3554.7|3550.2|3552.2|3548.7|3554.7|3550.2|3552.2|3548.7|0
1624623900000|2021-06-25 12:25:00|3551.7|3548.2|3555.2|3544.2|3555.7|3548.2|3551.2|3544.2|0
1624624200000|2021-06-25 12:30:00|3553.7|3544.7|3554.7|3551.2|3554.7|3551.2|3552.7|3544.2|0
1624624500000|2021-06-25 12:35:00|3555.2|3551.7|3555.7|3551.7|3556.7|3553.2|3555.2|3551.7|0
1624624800000|2021-06-25 12:40:00|3555.2|3552.2|3556.7|3552.2|3556.7|3552.7|3555.2|3552.2|0
1624625100000|2021-06-25 12:45:00|3556.2|3552.7|3557.2|3553.2|3557.2|3553.2|3555.7|3552.7|0
1624625400000|2021-06-25 12:50:00|3556.7|3552.7|3554.7|3551.2|3556.7|3552.7|3554.7|3551.2|0
1624625700000|2021-06-25 12:55:00|3555.2|3550.7|3556.2|3552.7|3556.2|3552.7|3554.7|3550.7|0
1624626000000|2021-06-25 13:00:00|3555.7|3552.2|3554.7|3550.7|3555.7|3552.2|3554.7|3550.7|0
1624626300000|2021-06-25 13:05:00|3554.2|3551.2|3556.7|3552.7|3556.7|3552.7|3554.2|3551.2|0
1624626600000|2021-06-25 13:10:00|3557.2|3553.2|3556.7|3552.7|3557.7|3553.7|3556.7|3552.7|0
1624626900000|2021-06-25 13:15:00|3557.2|3553.2|3558.2|3554.2|3559.2|3555.7|3557.2|3553.2|0
1624627200000|2021-06-25 13:20:00|3557.7|3553.7|3557.2|3553.7|3557.7|3553.7|3556.7|3552.7|0
1624627500000|2021-06-25 13:25:00|3557.7|3553.2|3558.2|3554.2|3558.2|3554.2|3557.2|3553.2|0
1624627800000|2021-06-25 13:30:00|3558.7|3555.2|3560.7|3556.2|3560.7|3556.2|3558.2|3554.2|1
1624628100000|2021-06-25 13:35:00|3560.2|3556.7|3561.7|3557.7|3561.7|3557.7|3559.2|3555.7|0
1624628400000|2021-06-25 13:40:00|3562.2|3557.2|3560.7|3556.7|3562.2|3557.2|3560.2|3556.2|0
1624628700000|2021-06-25 13:45:00|3561.2|3557.2|3559.2|3555.7|3562.2|3558.7|3559.2|3555.7|0
1624629000000|2021-06-25 13:50:00|3558.7|3555.2|3557.7|3554.2|3559.2|3555.2|3557.7|3553.7|0
1624629300000|2021-06-25 13:55:00|3557.2|3553.7|3559.7|3548.2|3559.7|3553.7|3554.7|3548.2|0
1624629600000|2021-06-25 14:00:00|3559.2|3548.7|3560.7|3556.7|3560.7|3556.7|3556.7|3548.7|0
1624629900000|2021-06-25 14:05:00|3560.2|3556.2|3558.7|3554.7|3560.2|3556.2|3558.7|3554.7|0
1624630200000|2021-06-25 14:10:00|3557.7|3554.2|3557.7|3553.7|3557.7|3554.2|3555.7|3551.7|0
1624630500000|2021-06-25 14:15:00|3557.2|3553.2|3558.7|3554.7|3559.2|3555.7|3557.2|3553.2|0
1624630800000|2021-06-25 14:20:00|3558.2|3554.2|3556.7|3553.2|3558.2|3554.2|3555.7|3552.2|0
1624631100000|2021-06-25 14:25:00|3557.2|3553.7|3562.2|3558.2|3562.7|3558.2|3557.2|3553.7|0
1624631400000|2021-06-25 14:30:00|3562.7|3558.7|3562.7|3559.2|3562.7|3559.2|3562.2|3558.7|0
1624631700000|2021-06-25 14:35:00|3563.2|3560.2|3562.7|3558.7|3564.2|3560.2|3562.7|3558.7|0
1624632000000|2021-06-25 14:40:00|3563.2|3559.2|3563.7|3559.7|3563.7|3560.2|3563.2|3559.2|0
1624632300000|2021-06-25 14:45:00|3564.2|3560.7|3565.2|3561.2|3565.2|3561.2|3564.2|3560.2|4
1624632600000|2021-06-25 14:50:00|3564.7|3560.7|3565.2|3561.2|3565.7|3561.7|3564.7|3560.7|0
1624632900000|2021-06-25 14:55:00|3564.7|3560.7|3565.2|3561.2|3565.2|3561.2|3564.2|3560.2|0
1624633200000|2021-06-25 15:00:00|3564.7|3560.7|3565.2|3561.2|3565.2|3561.2|3564.2|3560.2|0
1624633500000|2021-06-25 15:05:00|3564.7|3560.7|3564.2|3560.7|3564.7|3560.7|3564.2|3560.7|0
1624633800000|2021-06-25 15:10:00|3564.7||3565.2||3565.2||3564.7||0
1624634100000|2021-06-25 15:15:00|3564.7|3561.2|3564.2|3560.7|3564.7|3561.7|3564.2|3560.7|1
1624634400000|2021-06-25 15:20:00|3564.7|3561.2|3566.2|3562.2|3566.7|3562.7|3564.7|3561.2|1
1624634700000|2021-06-25 15:25:00|3565.7|3561.7|3566.7|3559.2|3566.7|3562.7|3565.7|3556.7|0
1624635000000|2021-06-25 15:30:00|3567.2|3559.7|3566.7|3558.7|3567.7|3560.2|3565.2|3557.7|0
1624635300000|2021-06-25 15:35:00|3567.2|3559.7|3579.7|3552.7|3579.7|3560.7|3567.2|3508.2|0
1624635900000|2021-06-25 15:45:00||3545.2||3551.2||3551.2||3508.2|0
1624636500000|2021-06-25 15:55:00||3508.2||3552.2||3552.2||3508.2|0
1624637100000|2021-06-25 16:05:00||3551.2||3551.7||3551.7||3544.2|0
1624637700000|2021-06-25 16:15:00||3508.2||3552.7||3552.7||3508.2|0
1624638000000|2021-06-25 16:20:00||3544.7||3551.7||3551.7||3544.7|0
1624638300000|2021-06-25 16:25:00||3544.7||3546.2||3546.2||3508.2|0
1624638600000|2021-06-25 16:30:00||3508.2||3546.7||3546.7||3508.2|0
1624638900000|2021-06-25 16:35:00||3508.2||3547.7||3547.7||3508.2|0
1624640100000|2021-06-25 16:55:00||3540.2||3548.2||3548.2||3540.2|0
1624640400000|2021-06-25 17:00:00||3540.7||3548.7||3548.7||3540.7|0
1624641000000|2021-06-25 17:10:00||3541.2||3549.2||3549.2||3541.2|0
1624641300000|2021-06-25 17:15:00||3508.2||3549.7||3549.7||3508.2|0
1624641600000|2021-06-25 17:20:00||3542.2||3550.7||3550.7||3542.2|0
1624642200000|2021-06-25 17:30:00||3543.2||3544.2||3544.2||3543.2|0
1624642500000|2021-06-25 17:35:00||3537.2||3544.7||3544.7||3537.2|0
1624643400000|2021-06-25 17:50:00||3508.2||3545.7||3545.7||3508.2|0
1624644000000|2021-06-25 18:00:00||3508.2||3546.2||3546.2||3508.2|0
1624644300000|2021-06-25 18:05:00||3508.2||3546.7||3546.7||3508.2|0
1624644900000|2021-06-25 18:15:00|3586.7||3586.7||3586.7||3586.7||1
1624645500000|2021-06-25 18:25:00|3594.2|3547.2|3586.2|3547.2|3594.2|3547.2|3586.2|3547.2|0
1624646400000|2021-06-25 18:40:00|3585.7|3539.7|3585.7|3547.7|3585.7|3547.7|3585.7|3539.7|0
1624647000000|2021-06-25 18:50:00|3593.2|3548.2|3585.2|3548.2|3593.2|3548.2|3585.2|3548.2|0
1624648200000|2021-06-25 19:10:00|3617.2|3548.7|3583.7|3549.7|3617.2|3549.7|3583.7|3541.7|0
1624648800000|2021-06-25 19:20:00|3591.2|3550.2|3591.7|3550.7|3592.2|3550.7|3585.2|3550.2|0
1624649400000|2021-06-25 19:30:00|3598.7|3549.7|3591.2|3549.7|3598.7|3549.7|3591.2|3549.7|0
1624649700000|2021-06-25 19:35:00|3590.7|3550.2|3590.7|3550.2|3590.7|3550.2|3590.7|3550.2|0
1624650000000|2021-06-25 19:40:00|3590.2|3550.7|3589.2|3544.7|3597.2|3550.7|3589.2|3543.2|0
1624650300000|2021-06-25 19:45:00|3596.7|3545.2|3588.2|3545.7|3596.7|3545.7|3588.2|3537.7|0
1624650600000|2021-06-25 19:50:00|3587.7|3538.2|3587.7|3546.2|3587.7|3546.2|3587.7|3538.2|0
1624650900000|2021-06-25 19:55:00|3587.2|3538.7|3584.7|3549.7|3594.7|3549.7|3584.7|3508.2|0
1624860000000|2021-06-28 06:00:00|3596.2|3539.7|3768.2|3537.2|3768.2|3539.7|3596.2|3537.2|0
1624860300000|2021-06-28 06:05:00|3767.7|3537.7|3647.7|3538.7|3767.7|3538.7|3647.7|3537.7|0
1624860600000|2021-06-28 06:10:00|3647.2||3645.2||3647.2||3645.2||0
1624860900000|2021-06-28 06:15:00|3644.7|3539.2|3642.2|3539.2|3644.7|3539.2|3642.2|3539.2|0
1624861200000|2021-06-28 06:20:00|3641.7||3640.2||3641.7||3640.2||0
1624861500000|2021-06-28 06:25:00|3609.7|3539.7|3584.2|3549.7|3609.7|3549.7|3583.7|3539.7|0
1624861800000|2021-06-28 06:30:00|3589.2|3540.2|3584.2|3544.2|3589.7|3549.7|3583.7|3540.2|0
1624862100000|2021-06-28 06:35:00|3589.2|3544.7|3584.2|3549.7|3589.2|3549.7|3583.7|3540.7|0
1624862400000|2021-06-28 06:40:00|3583.7|3540.7|3588.2|3548.2|3589.2|3549.7|3583.7|3540.7|0
1624862700000|2021-06-28 06:45:00|3587.2|3548.7|3585.7|3549.7|3589.2|3549.7|3583.7|3540.7|0
1624863000000|2021-06-28 06:50:00|3589.7|3540.2|3589.7|3539.7|3589.7|3540.2|3589.2|3539.7|0
1624863300000|2021-06-28 06:55:00|3589.2|3540.2|3589.2|3543.7|3589.7|3544.2|3564.7|3539.7|0
1624863600000|2021-06-28 07:00:00|3588.7|3544.7|3558.2|3553.2|3589.7|3555.7|3558.2|3539.2|0
1624863900000|2021-06-28 07:05:00|3558.7|3554.2|3568.2|3562.2|3568.2|3563.7|3558.7|3553.7|10
1624864200000|2021-06-28 07:10:00|3567.7|3562.7|3568.7|3564.2|3569.2|3564.2|3566.2|3562.7|0
1624864500000|2021-06-28 07:15:00|3569.2|3565.2|3573.2|3568.2|3575.2|3569.7|3569.2|3565.2|10
1624864800000|2021-06-28 07:20:00|3572.7|3568.7|3575.2|3569.2|3575.2|3569.2|3572.7|3568.7|0
1624865100000|2021-06-28 07:25:00|3574.7|3568.7|3576.2|3569.2|3576.2|3569.2|3573.2|3568.7|0
1624865400000|2021-06-28 07:30:00|3575.7|3569.7|3572.7|3569.2|3576.7|3571.7|3572.7|3569.2|2
1624865700000|2021-06-28 07:35:00|3572.2|3568.2|3564.7|3560.7|3572.2|3568.2|3564.7|3560.7|2
1624866000000|2021-06-28 07:40:00|3564.2|3560.2|3565.7|3560.2|3566.2|3560.2|3563.7|3559.7|0
1624866300000|2021-06-28 07:45:00|3565.2|3561.2|3569.2|3563.2|3569.7|3563.2|3564.7|3561.2|0
1624866600000|2021-06-28 07:50:00|3568.7|3562.7|3567.2|3562.2|3569.2|3563.2|3566.2|3561.7|0
1624866900000|2021-06-28 07:55:00|3567.7|3563.2|3570.2|3565.2|3572.7|3565.2|3567.7|3563.2|0
1624867200000|2021-06-28 08:00:00|3569.7|3564.7|3572.2|3567.2|3573.2|3567.2|3568.7|3564.7|0
1624867500000|2021-06-28 08:05:00|3571.7|3566.7|3570.2|3566.2|3572.2|3566.7|3569.2|3565.2|0
1624867800000|2021-06-28 08:10:00|3569.7|3565.7|3571.7|3567.2|3571.7|3567.7|3569.2|3565.2|0
1624868100000|2021-06-28 08:15:00|3570.7|3567.7|3570.2|3566.2|3572.2|3568.7|3570.2|3566.2|0
1624868400000|2021-06-28 08:20:00|3569.7|3565.7|3565.7|3562.2|3569.7|3565.7|3565.2|3560.7|0
1624868700000|2021-06-28 08:25:00|3565.2|3561.7|3564.2|3560.2|3565.7|3562.2|3563.7|3560.2|0
1624869000000|2021-06-28 08:30:00|3563.7|3559.7|3565.7|3562.2|3565.7|3562.2|3563.2|3559.2|0
1624869300000|2021-06-28 08:35:00|3566.2|3561.7|3566.7|3562.7|3566.7|3562.7|3564.2|3560.7|0
1624869600000|2021-06-28 08:40:00|3566.2|3562.2|3565.2|3561.7|3566.7|3562.7|3565.2|3561.7|0
1624869900000|2021-06-28 08:45:00|3565.7|3562.2|3566.7|3562.7|3567.7|3563.7|3565.7|3562.2|0
1624870200000|2021-06-28 08:50:00|3566.2|3562.2|3564.7|3560.7|3566.2|3562.2|3563.7|3560.2|0
1624870500000|2021-06-28 08:55:00|3565.2|3561.2|3565.7|3561.2|3566.2|3562.2|3565.2|3561.2|0
1624870800000|2021-06-28 09:00:00|3565.2|3560.7|3568.7|3564.7|3568.7|3564.7|3564.7|3560.2|0
1624871100000|2021-06-28 09:05:00|3569.2|3565.2|3569.7|3566.2|3569.7|3566.2|3568.2|3564.2|1
1624871400000|2021-06-28 09:10:00|3570.2|3565.7|3572.7|3568.7|3572.7|3568.7|3570.2|3565.7|0
1624871700000|2021-06-28 09:15:00|3572.2|3568.2|3575.2|3571.2|3575.2|3571.2|3571.2|3567.7|0
1624872000000|2021-06-28 09:20:00|3575.7|3571.7|3575.7|3571.7|3576.7|3572.7|3575.7|3571.7|0
1624872300000|2021-06-28 09:25:00|3575.2|3572.2|3575.7|3571.7|3575.7|3572.2|3574.7|3570.7|0
1624872600000|2021-06-28 09:30:00|3575.2|3572.2|3576.7|3572.2|3576.7|3572.2|3574.7|3571.2|0
1624872900000|2021-06-28 09:35:00|3576.2|3571.7|3575.2|3571.2|3576.2|3571.7|3574.7|3570.2|0
1624873200000|2021-06-28 09:40:00|3575.7|3571.7|3576.7|3573.2|3576.7|3573.2|3575.7|3571.7|0
1624873500000|2021-06-28 09:45:00|3577.2|3572.7|3575.2|3570.7|3577.7|3573.7|3574.7|3570.7|0
1624873800000|2021-06-28 09:50:00|3574.7|3571.2|3573.7|3569.2|3574.7|3571.2|3573.7|3569.2|0
1624874100000|2021-06-28 09:55:00|3573.2|3569.7|3574.7|3570.2|3574.7|3570.7|3572.7|3569.7|0
1624874400000|2021-06-28 10:00:00|3574.2|3569.7|3573.2|3569.2|3574.2|3569.7|3572.7|3568.7|0
1624874700000|2021-06-28 10:05:00|3572.2|3568.7|3569.7|3566.2|3572.7|3569.2|3569.7|3565.7|0
1624875000000|2021-06-28 10:10:00|3570.2|3566.7|3567.7|3563.7|3570.7|3567.2|3567.7|3563.7|0
1624875300000|2021-06-28 10:15:00|3567.2|3563.2|3565.7|3561.7|3567.2|3563.2|3564.7|3560.7|0
1624875600000|2021-06-28 10:20:00|3566.2|3562.2|3567.7|3564.2|3567.7|3564.2|3565.7|3562.2|0
1624875900000|2021-06-28 10:25:00|3568.2|3563.7|3568.7|3565.2|3569.2|3565.2|3568.2|3563.2|0
1624876200000|2021-06-28 10:30:00|3568.2|3564.7|3566.2|3562.7|3568.2|3565.2|3566.2|3562.2|0
1624876500000|2021-06-28 10:35:00|3566.7|3562.2|3568.7|3564.7|3568.7|3564.7|3566.2|3562.2|0
1624876800000|2021-06-28 10:40:00|3569.2|3565.2|3572.2|3566.2|3572.2|3566.2|3569.2|3565.2|0
1624877100000|2021-06-28 10:45:00|3572.7|3567.7|3575.7|3571.7|3575.7|3571.7|3572.7|3567.7|0
1624877400000|2021-06-28 10:50:00|3575.2|3571.2|3576.2|3572.7|3576.2|3572.7|3574.7|3571.2|0
1624877700000|2021-06-28 10:55:00|3575.7|3572.2|3575.2|3571.7|3575.7|3572.2|3575.2|3570.7|0
1624878000000|2021-06-28 11:00:00|3575.7|3567.7|3576.2|3572.2|3581.2|3572.7|3574.7|3566.7|0
1624878300000|2021-06-28 11:05:00|3576.7|3572.7|3576.2|3571.7|3577.7|3573.7|3576.2|3571.7|0
1624878600000|2021-06-28 11:10:00|3575.7|3571.2|3575.2|3571.2|3575.7|3571.7|3575.2|3570.7|0
1624878900000|2021-06-28 11:15:00|3575.7|3571.7|3576.2|3572.2|3576.2|3572.2|3575.2|3571.2|0
1624879200000|2021-06-28 11:20:00|3576.7|3572.7|3579.2|3575.7|3580.7|3576.2|3576.7|3572.7|1
1624879500000|2021-06-28 11:25:00|3578.7|3575.2|3578.7|3574.7|3578.7|3575.7|3578.2|3574.2|0
1624879800000|2021-06-28 11:30:00|3579.2|3575.2|3581.7|3577.7|3581.7|3577.7|3578.7|3575.2|0
1624880100000|2021-06-28 11:35:00|3582.2|3577.2|3582.7|3578.7|3583.7|3579.7|3582.2|3577.2|0
1624880400000|2021-06-28 11:40:00|3582.2|3578.2|3580.2|3576.2|3582.2|3578.2|3579.7|3576.2|0
1624880700000|2021-06-28 11:45:00|3580.7|3576.7|3581.2|3577.2|3581.2|3578.7|3580.2|3576.7|1
1624881000000|2021-06-28 11:50:00|3580.7|3576.7|3581.2|3577.7|3581.7|3577.7|3580.2|3576.7|0
1624881300000|2021-06-28 11:55:00||3577.2||3576.7||3577.2||3576.7|0
1624881600000|2021-06-28 12:00:00|3580.7|3577.2|3582.2|3578.2|3582.2|3578.7|3580.2|3577.2|0
1624881900000|2021-06-28 12:05:00|3581.7|3577.7|3581.7|3577.7|3581.7|3577.7|3580.2|3576.7|0
1624882200000|2021-06-28 12:10:00|3582.2|3578.2|3582.7|3578.7|3582.7|3578.7|3582.2|3578.2|0
1624882500000|2021-06-28 12:15:00|3583.2|3579.2|3581.7|3578.2|3583.7|3579.7|3581.7|3578.2|0
1624882800000|2021-06-28 12:20:00|3582.2|3577.7|3582.7|3578.7|3582.7|3578.7|3581.7|3577.2|0
1624883100000|2021-06-28 12:25:00|3582.2|3579.2|3581.2|3577.7|3582.2|3579.2|3580.7|3576.7|0
1624883400000|2021-06-28 12:30:00|3581.7|3577.2|3581.7|3577.7|3581.7|3577.7|3580.7|3577.2|0
1624883700000|2021-06-28 12:35:00|3582.2|3577.2|3582.2|3578.2|3583.2|3579.2|3582.2|3577.2|0
1624884000000|2021-06-28 12:40:00|3581.7|3577.7|3582.7|3579.2|3582.7|3579.2|3581.2|3577.2|0
1624884300000|2021-06-28 12:45:00||3578.7||3578.7||3578.7||3578.2|0
1624884600000|2021-06-28 12:50:00|3582.2|3578.2|3580.7|3577.2|3582.2|3578.7|3580.2|3576.7|0
1624884900000|2021-06-28 12:55:00|3581.2|3577.7|3583.2|3579.2|3583.7|3580.2|3581.2|3577.7|0
1624885200000|2021-06-28 13:00:00|3583.7|3579.7|3584.7|3580.7|3585.2|3581.2|3583.2|3579.7|0
1624885500000|2021-06-28 13:05:00|3584.2|3580.2|3583.2|3579.7|3585.2|3580.2|3583.2|3579.7|0
1624885800000|2021-06-28 13:10:00|3582.7|3579.2|3581.7|3577.7|3582.7|3579.2|3581.2|3577.2|0
1624886100000|2021-06-28 13:15:00|3581.2|3577.2|3581.2|3577.2|3581.2|3577.2|3580.7|3576.7|0
1624886400000|2021-06-28 13:20:00|3580.7|3576.7|3582.7|3578.7|3582.7|3578.7|3580.2|3576.7|0
1624886700000|2021-06-28 13:25:00|3583.2|3579.2|3584.2|3580.2|3584.2|3580.7|3582.7|3579.2|0
1624887000000|2021-06-28 13:30:00|3584.7|3580.7|3588.7|3585.2|3589.7|3586.2|3584.7|3580.7|1
1624887300000|2021-06-28 13:35:00|3589.2|3585.7|3591.7|3587.7|3592.7|3588.7|3588.7|3585.2|0
1624887600000|2021-06-28 13:40:00|3592.2|3588.2|3592.2|3588.7|3594.7|3591.2|3591.2|3587.2|0
1624887900000|2021-06-28 13:45:00|3592.7|3589.2|3592.7|3588.7|3593.2|3589.7|3591.7|3587.7|1
1624888200000|2021-06-28 13:50:00|3592.2|3588.2|3588.2|3584.2|3592.2|3588.7|3587.7|3583.2|0
1624888500000|2021-06-28 13:55:00|3587.7|3583.7|3580.7|3577.2|3587.7|3583.7|3580.2|3576.7|0
1624888800000|2021-06-28 14:00:00|3581.2|3577.7|3585.7|3582.2|3585.7|3582.2|3581.2|3577.7|0
1624889100000|2021-06-28 14:05:00|3586.2|3581.7|3588.2|3584.2|3588.2|3584.2|3585.7|3581.7|0
1624889400000|2021-06-28 14:10:00|3588.7|3584.7|3586.7|3583.2|3588.7|3584.7|3586.7|3582.7|0
1624889700000|2021-06-28 14:15:00|3587.2|3582.7|3587.7|3584.2|3587.7|3584.2|3586.2|3582.2|0
1624890000000|2021-06-28 14:20:00|3587.2|3583.7|3583.7|3579.7|3587.7|3584.2|3582.7|3579.2|0
1624890300000|2021-06-28 14:25:00|3584.2|3580.2|3583.7|3576.7|3584.7|3580.7|3583.2|3576.2|0
1624890600000|2021-06-28 14:30:00|3583.2|3575.7|3584.7|3580.7|3584.7|3581.2|3582.7|3575.7|0
1624890900000|2021-06-28 14:35:00|3584.2|3580.2|3585.7|3581.7|3586.7|3583.2|3583.7|3579.7|0
1624891200000|2021-06-28 14:40:00|3585.2|3582.2|3583.2|3579.7|3585.2|3582.2|3583.2|3579.7|0
1624891500000|2021-06-28 14:45:00|3583.7|3580.2|3583.7|3579.2|3584.2|3580.2|3582.2|3578.7|0
1624891800000|2021-06-28 14:50:00|3583.2|3579.7|3586.2|3581.2|3586.2|3582.2|3582.7|3579.7|0
1624892100000|2021-06-28 14:55:00|3585.7|3581.7|3586.2|3581.7|3586.7|3582.2|3585.7|3581.7|0
1624892400000|2021-06-28 15:00:00|3585.7|3581.2|3584.7|3580.2|3586.2|3581.2|3584.7|3580.2|0
1624892700000|2021-06-28 15:05:00|3584.2|3580.7|3585.7|3581.2|3586.2|3581.2|3584.2|3580.7|0
1624893000000|2021-06-28 15:10:00|3585.2|3581.7|3586.7|3582.2|3587.2|3582.2|3585.2|3581.7|1
1624893300000|2021-06-28 15:15:00|3586.2|3581.7|3584.7|3580.2|3586.2|3582.2|3584.2|3580.2|2
1624893600000|2021-06-28 15:20:00|3585.2|3579.7|3585.7|3580.2|3585.7|3580.2|3584.2|3579.7|2
1624893900000|2021-06-28 15:25:00|3585.2|3579.7|3584.2|3565.7|3585.7|3579.7|3584.2|3538.7|0
1624894200000|2021-06-28 15:30:00|3584.7|3566.2|3590.2|3577.7|3591.7|3577.7|3583.2|3566.2|0
1624894500000|2021-06-28 15:35:00|3589.7|3577.2|3591.7|3569.7|3591.7|3578.2|3586.2|3569.2|0
1624894800000|2021-06-28 15:40:00||3562.2||3570.2||3570.2||3562.2|0
1624895100000|2021-06-28 15:45:00||3537.2||3564.7||3564.7||3537.2|0
1624895700000|2021-06-28 15:55:00||3556.7||3565.2||3565.2||3556.7|0
1624896600000|2021-06-28 16:10:00||3557.7||3566.2||3566.2||3537.2|0
1624897200000|2021-06-28 16:20:00||3537.2||3566.7||3566.7||3537.2|0
1624897500000|2021-06-28 16:25:00||3559.2||3568.2||3568.2||3537.2|0
1624897800000|2021-06-28 16:30:00||3560.2||3568.7||3568.7||3560.2|0
1624898400000|2021-06-28 16:40:00||3561.2||3569.2||3569.2||3561.2|0
1624899300000|2021-06-28 16:55:00||3537.2||3570.2||3570.2||3537.2|0
1624899900000|2021-06-28 17:05:00||3569.2||3569.2||3569.2||3569.2|0
1624900800000|2021-06-28 17:20:00||3562.2||3569.7||3569.7||3562.2|0
1624902000000|2021-06-28 17:40:00||3562.2||3570.2||3570.2||3562.2|0
1624902600000|2021-06-28 17:50:00||3562.7||3570.7||3570.7||3562.7|0
1624903800000|2021-06-28 18:10:00||3563.2||3571.7||3571.7||3563.2|0
1624904100000|2021-06-28 18:15:00||3537.2||3572.2||3572.2||3537.2|0
1624904400000|2021-06-28 18:20:00||3564.7||3572.7||3572.7||3564.7|0
1624904700000|2021-06-28 18:25:00||3565.2||3573.2||3573.2||3565.2|0
1624905900000|2021-06-28 18:45:00||3537.2||3567.7||3574.2||3537.2|0
1624906200000|2021-06-28 18:50:00||3560.7||3568.2||3568.2||3560.7|0
1624906500000|2021-06-28 18:55:00||3560.7||3569.7||3569.7||3560.7|0
1624906800000|2021-06-28 19:00:00||3561.7||3570.2||3570.2||3561.7|0
1624907100000|2021-06-28 19:05:00||3537.2||3570.7||3570.7||3537.2|0
1624907700000|2021-06-28 19:15:00||3563.2||3571.2||3571.2||3563.2|0
1624908000000|2021-06-28 19:20:00||3563.7||3571.7||3571.7||3563.7|0
1624909500000|2021-06-28 19:45:00||3564.2||3572.2||3572.2||3564.2|0
1624910100000|2021-06-28 19:55:00||3537.2||3566.7||3573.2||3537.2|0
1624946400000|2021-06-29 06:00:00|3591.7|3557.2|3591.7|3537.7|3591.7|3557.2|3591.7|3537.7|0
1624948500000|2021-06-29 06:35:00||3538.2||3546.7||3574.2||3538.2|0
1624948800000|2021-06-29 06:40:00||3547.2||3570.7||3574.2||3538.2|0
1624949100000|2021-06-29 06:45:00||3571.2||3560.7||3574.2||3538.2|0
1624949400000|2021-06-29 06:50:00||3561.2||3560.2||3569.7||3538.2|0
1624949700000|2021-06-29 06:55:00||3560.7||3559.7||3560.7||3538.2|0
1624950000000|2021-06-29 07:00:00|3608.7|3560.2|3595.7|3589.7|3608.7|3589.7|3593.7|3540.7|0
1624950300000|2021-06-29 07:05:00|3596.2|3590.2|3603.2|3598.7|3603.2|3598.7|3596.2|3590.2|33
1624950600000|2021-06-29 07:10:00|3602.7|3598.2|3601.7|3596.7|3602.7|3598.2|3599.7|3594.7|0
1624950900000|2021-06-29 07:15:00|3602.2|3597.7|3605.7|3601.7|3606.2|3601.7|3602.2|3597.7|0
1624951200000|2021-06-29 07:20:00|3606.2|3601.2|3608.2|3602.7|3608.7|3604.7|3605.7|3600.2|2
1624951500000|2021-06-29 07:25:00|3607.7|3602.2|3605.2|3600.7|3607.7|3602.2|3605.2|3599.7|0
1624951800000|2021-06-29 07:30:00|3605.7|3601.2|3607.7|3603.2|3610.2|3605.7|3605.7|3601.2|0
1624952100000|2021-06-29 07:35:00|3608.2|3603.7|3607.7|3602.7|3608.2|3603.7|3606.7|3601.7|0
1624952400000|2021-06-29 07:40:00|3607.2|3602.2|3607.7|3603.2|3607.7|3603.2|3605.2|3600.2|2
1624952700000|2021-06-29 07:45:00|3608.2|3603.7|3613.2|3608.2|3613.7|3609.2|3608.2|3603.7|5
1624953000000|2021-06-29 07:50:00|3612.7|3607.7|3609.2|3604.7|3612.7|3607.7|3609.2|3604.7|0
1624953300000|2021-06-29 07:55:00|3609.7|3605.2|3610.2|3606.2|3610.7|3606.7|3609.7|3604.7|0
1624953600000|2021-06-29 08:00:00|3611.2|3606.7|3606.2|3600.7|3611.2|3606.7|3606.2|3600.7|4
1624953900000|2021-06-29 08:05:00|3605.7|3601.2|3603.7|3599.7|3605.7|3601.7|3603.7|3598.7|0
1624954200000|2021-06-29 08:10:00|3603.2|3599.2|3602.7|3597.2|3605.2|3600.7|3602.7|3597.2|1
1624954500000|2021-06-29 08:15:00|3601.7|3597.7|3597.7|3592.2|3601.7|3597.7|3597.7|3592.2|0
1624954800000|2021-06-29 08:20:00|3598.2|3592.7|3595.7|3590.7|3598.2|3593.7|3595.7|3590.2|0
1624955100000|2021-06-29 08:25:00|3595.2|3590.2|3593.7|3588.7|3595.2|3590.7|3593.7|3588.7|0
1624955400000|2021-06-29 08:30:00|3594.2|3589.2|3595.7|3591.2|3595.7|3591.2|3594.2|3589.2|0
1624955700000|2021-06-29 08:35:00|3596.2|3591.7|3597.2|3592.2|3597.7|3593.2|3596.2|3591.2|0
1624956000000|2021-06-29 08:40:00|3597.7|3592.7|3599.2|3594.2|3599.2|3594.2|3597.7|3592.7|4
1624956300000|2021-06-29 08:45:00|3598.7|3593.7|3599.7|3594.7|3600.2|3595.2|3598.7|3593.2|0
1624956600000|2021-06-29 08:50:00|3599.2|3595.2|3598.7|3594.2|3599.2|3595.2|3598.7|3593.7|0
1624956900000|2021-06-29 08:55:00|3599.2|3594.7|3600.7|3596.2|3600.7|3596.2|3599.2|3594.7|0
1624957200000|2021-06-29 09:00:00|3601.2|3596.7|3601.7|3596.7|3601.7|3597.2|3601.2|3596.2|0
1624957500000|2021-06-29 09:05:00|3602.2|3597.2|3604.7|3599.2|3604.7|3600.2|3602.2|3597.2|0
1624957800000|2021-06-29 09:10:00|3605.2|3599.7|3604.7|3600.2|3605.2|3600.7|3604.7|3599.2|0
1624958100000|2021-06-29 09:15:00|3603.7|3599.7|3604.7|3600.2|3605.2|3600.7|3603.7|3598.2|0
1624958400000|2021-06-29 09:20:00||3599.7||3600.2||3600.2||3599.2|0
1624958700000|2021-06-29 09:25:00|3605.2|3600.7|3606.2|3601.7|3606.7|3602.2|3605.2|3600.7|0
1624959000000|2021-06-29 09:30:00|3606.7|3602.2|3609.2|3605.2|3609.2|3605.2|3606.2|3602.2|0
1624959300000|2021-06-29 09:35:00|3609.7|3605.7|3609.7|3605.2|3610.2|3606.2|3609.7|3604.2|0
1624959600000|2021-06-29 09:40:00|3610.2|3604.7|3612.2|3607.7|3612.2|3608.2|3610.2|3604.7|0
1624959900000|2021-06-29 09:45:00|3612.7|3608.2|3614.2|3609.2|3614.7|3610.2|3612.7|3608.2|0
1624960200000|2021-06-29 09:50:00|3614.7|3609.7|3615.2|3611.2|3615.7|3611.2|3614.7|3609.7|0
1624960500000|2021-06-29 09:55:00|3615.7|3611.7|3617.7|3613.7|3618.2|3614.2|3615.7|3611.2|3
1624960800000|2021-06-29 10:00:00|3618.2|3615.2|3617.7|3612.7|3618.2|3615.2|3617.7|3612.7|12
1624961100000|2021-06-29 10:05:00|3617.2|3612.2|3613.7|3608.7|3617.2|3612.2|3613.7|3608.7|0
1624961400000|2021-06-29 10:10:00|3613.2|3609.2|3614.7|3610.2|3614.7|3610.2|3612.7|3608.2|0
1624961700000|2021-06-29 10:15:00|3615.2|3610.7|3619.2|3614.7|3619.2|3614.7|3615.2|3567.7|0
1624962000000|2021-06-29 10:20:00|3619.7|3615.2|3618.2|3613.2|3620.7|3616.7|3618.2|3613.2|0
1624962300000|2021-06-29 10:25:00|3617.7|3612.7|3617.2|3612.7|3618.2|3613.7|3617.2|3611.7|0
1624962600000|2021-06-29 10:30:00|3617.7|3612.2|3617.7|3613.7|3617.7|3613.7|3617.7|3612.2|0
1624962900000|2021-06-29 10:35:00|3618.2|3613.2|3618.2|3613.7|3618.2|3613.7|3618.2|3613.2|0
1624963200000|2021-06-29 10:40:00|3617.7|3613.2|3618.2|3613.7|3618.7|3613.7|3617.2|3613.2|0
1624963500000|2021-06-29 10:45:00|3618.7|3614.2|3620.2|3615.2|3620.2|3615.7|3618.7|3614.2|0
1624963800000|2021-06-29 10:50:00|3619.7|3614.7|3619.2|3613.7|3619.7|3614.7|3619.2|3613.7|0
1624964100000|2021-06-29 10:55:00|3618.7|3613.2|3619.2|3614.7|3619.2|3614.7|3617.2|3612.2|0
1624964400000|2021-06-29 11:00:00|3619.7|3610.7|3618.2|3613.2|3625.7|3613.2|3618.2|3610.2|0
1624964700000|2021-06-29 11:05:00|3617.7|3612.7|3616.7|3612.2|3617.7|3612.7|3616.2|3611.7|0
1624965000000|2021-06-29 11:10:00|3616.2|3611.7|3615.2|3609.7|3616.2|3611.7|3615.2|3609.7|0
1624965300000|2021-06-29 11:15:00|3615.7|3610.2|3615.7|3611.2|3615.7|3611.2|3615.7|3610.2|0
1624965600000|2021-06-29 11:20:00|3616.2||3616.2||3616.2||3616.2||0
1624965900000|2021-06-29 11:25:00|3615.7|3610.7|3615.7|3611.2|3615.7|3611.2|3615.2|3610.2|0
1624966200000|2021-06-29 11:30:00|3616.2||3615.2||3616.2||3615.2||0
1624966500000|2021-06-29 11:35:00|3615.7|3610.7|3616.2|3611.2|3616.2|3611.2|3615.7|3610.7|0
1624966800000|2021-06-29 11:40:00|3615.7|3611.7|3614.2|3609.7|3615.7|3612.2|3614.2|3609.2|0
1624967100000|2021-06-29 11:45:00|3613.2|3609.2|3614.2|3609.2|3614.2|3609.2|3613.2|3608.7|0
1624967400000|2021-06-29 11:50:00|3614.7|3609.7|3615.2|3610.2|3615.2|3610.2|3614.7|3609.7|0
1624967700000|2021-06-29 11:55:00|3614.7|3609.7|3614.7|3610.2|3614.7|3610.2|3613.2|3608.7|0
1624968000000|2021-06-29 12:00:00|3614.2|3609.7|3615.2|3610.2|3615.2|3610.2|3614.2|3609.7|0
1624968300000|2021-06-29 12:05:00|3614.7|3609.7|3615.2|3610.2|3615.2|3610.2|3614.2|3609.2|0
1624968600000|2021-06-29 12:10:00|3614.7|3609.7|3616.2|3611.2|3616.2|3611.2|3614.2|3608.7|0
1624968900000|2021-06-29 12:15:00|3616.7|3611.7|3618.2|3613.2|3618.2|3613.2|3616.7|3611.7|0
1624969200000|2021-06-29 12:20:00|3618.7|3614.2|3618.2|3613.7|3619.7|3615.2|3618.2|3613.7|0
1624969500000|2021-06-29 12:25:00|3618.7|3614.2|3620.2|3616.2|3620.2|3616.2|3618.7|3614.2|0
1624969800000|2021-06-29 12:30:00|3620.7|3615.7|3620.2|3615.7|3620.7|3616.2|3620.2|3615.7|0
1624970100000|2021-06-29 12:35:00||3616.2||3615.2||3616.2||3615.2|0
1624970400000|2021-06-29 12:40:00|3619.7|3614.7|3619.2|3614.2|3619.7|3615.2|3619.2|3614.2|0
1624970700000|2021-06-29 12:45:00|3619.7|3614.7|3619.7|3615.2|3619.7|3615.2|3619.7|3614.7|0
1624971000000|2021-06-29 12:50:00|3620.2|3615.7|3619.2|3614.2|3620.2|3616.2|3619.2|3614.2|0
1624971300000|2021-06-29 12:55:00|3619.7|3614.7|3620.7|3613.2|3620.7|3615.2|3619.7|3612.7|0
1624971600000|2021-06-29 13:00:00|3621.2|3613.7|3619.7|3614.7|3621.2|3615.7|3619.7|3613.7|0
1624971900000|2021-06-29 13:05:00|3619.2|3614.2|3617.7|3612.7|3619.2|3614.2|3616.7|3612.2|0
1624972200000|2021-06-29 13:10:00|3618.2|3613.7|3618.7|3614.2|3619.2|3614.7|3618.2|3613.7|1
1624972500000|2021-06-29 13:15:00|3619.2|3614.7|3618.7|3613.7|3619.2|3614.7|3618.7|3613.2|0
1624972800000|2021-06-29 13:20:00|3617.7|3613.2|3619.7|3614.7|3619.7|3614.7|3617.7|3612.7|0
1624973100000|2021-06-29 13:25:00|3619.2|3614.2|3618.7|3613.7|3619.2|3614.2|3618.7|3613.7|0
1624973400000|2021-06-29 13:30:00|3617.7|3613.2|3616.7|3612.2|3617.7|3613.7|3612.7|3607.7|0
1624973700000|2021-06-29 13:35:00|3616.2|3611.7|3613.7|3608.7|3616.2|3611.7|3611.7|3607.2|0
1624974000000|2021-06-29 13:40:00|3614.2|3609.2|3615.7|3610.7|3616.2|3610.7|3613.7|3609.2|0
1624974300000|2021-06-29 13:45:00|3616.2|3611.2|3617.7|3612.7|3617.7|3612.7|3615.7|3611.2|0
1624974600000|2021-06-29 13:50:00|3618.2|3613.2|3619.7|3613.7|3619.7|3613.7|3617.7|3613.2|1
1624974900000|2021-06-29 13:55:00|3619.2|3613.2|3618.7|3611.7|3619.2|3613.7|3617.7|3611.7|1
1624975200000|2021-06-29 14:00:00|3619.2|3612.2|3617.7|3612.2|3619.2|3613.2|3616.7|3612.2|0
1624975500000|2021-06-29 14:05:00|3618.2|3612.7|3618.2|3613.2|3619.2|3613.2|3617.2|3612.7|0
1624975800000|2021-06-29 14:10:00|3618.7|3612.7|3614.7|3610.2|3618.7|3612.7|3614.7|3610.2|0
1624976100000|2021-06-29 14:15:00|3614.2|3610.7|3616.2|3610.7|3616.2|3610.7|3613.7|3609.7|0
1624976400000|2021-06-29 14:20:00|3616.7|3611.7|3617.7|3611.7|3617.7|3611.7|3616.7|3611.7|0
1624976700000|2021-06-29 14:25:00|3617.2|3611.2|3615.7|3609.7|3617.2|3611.2|3614.7|3609.7|0
1624977000000|2021-06-29 14:30:00|3616.2|3610.2|3619.2|3613.7|3619.2|3613.7|3616.2|3610.2|0
1624977300000|2021-06-29 14:35:00|3619.7|3614.2|3620.2|3614.7|3620.7|3614.7|3619.7|3614.2|2
1624977600000|2021-06-29 14:40:00|3619.7||3619.2||3620.7||3619.2||0
1624977900000|2021-06-29 14:45:00|3618.7|3614.2|3620.2|3614.7|3620.2|3614.7|3618.2|3613.2|0
1624978200000|2021-06-29 14:50:00|3619.7|3614.2|3619.2|3614.7|3619.7|3614.7|3619.2|3614.2|0
1624978500000|2021-06-29 14:55:00|3618.2||3619.2||3619.7||3618.2||2
1624978800000|2021-06-29 15:00:00|3619.7|3614.2|3617.2|3612.7|3619.7|3614.2|3617.2|3612.7|0
1624979100000|2021-06-29 15:05:00|3616.7|3612.2|3615.2|3610.7|3616.7|3612.2|3615.2|3610.7|0
1624979400000|2021-06-29 15:10:00|3615.7||3615.2||3615.7||3615.2||0
1624979700000|2021-06-29 15:15:00|3614.7|3611.2|3614.2|3609.7|3614.7|3611.2|3614.2|3609.7|3
1624980000000|2021-06-29 15:20:00|3613.7|3609.2|3613.2|3609.2|3613.7|3609.2|3613.2|3609.2|1
1624980300000|2021-06-29 15:25:00|3613.7|3608.7|3615.2|3596.2|3615.2|3609.7|3613.2|3568.2|0
1624980600000|2021-06-29 15:30:00|3615.7|3596.7|3612.7|3601.2|3615.7|3607.7|3612.7|3596.7|0
1624980900000|2021-06-29 15:35:00|3611.7|3602.2|3620.7|3598.7|3627.7|3605.2|3611.2|3597.2|0
1624981200000|2021-06-29 15:40:00|3627.7|3596.2|3628.2|3595.2|3628.2|3596.2|3627.7|3568.2|0
1624982700000|2021-06-29 16:05:00||3568.2||3568.2||3568.2||3568.2|0
1624994700000|2021-06-29 19:25:00||3568.7||3595.2||3595.2||3568.7|0
1624995000000|2021-06-29 19:30:00||3569.2||3588.2||3588.2||3569.2|0
1624995300000|2021-06-29 19:35:00||3580.7||3589.2||3589.2||3580.7|0
1624995600000|2021-06-29 19:40:00||3581.2||3590.2||3590.2||3581.2|0
1624995900000|2021-06-29 19:45:00|3627.7|3569.2|3627.2|3590.7|3627.7|3590.7|3627.2|3569.2|0
1624996200000|2021-06-29 19:50:00||3582.7||3592.2||3592.2||3569.2|0
1624996500000|2021-06-29 19:55:00|3627.7|3569.2|3627.7|3594.2|3627.7|3594.2|3627.7|3569.2|0
1625032800000|2021-06-30 06:00:00|3627.2|3581.7|3627.7|3568.7|3627.7|3581.7|3627.2|3568.7|0
1625034300000|2021-06-30 06:25:00||3569.2||3569.2||3569.2||3569.2|0
1625035800000|2021-06-30 06:50:00||3569.7||3580.7||3581.7||3569.7|0
1625036100000|2021-06-30 06:55:00|3627.2||3626.7||3627.7||3623.7||0
1625036400000|2021-06-30 07:00:00|3626.2|3581.2|3622.2|3613.7|3627.7|3613.7|3621.7|3574.2|0
1625036700000|2021-06-30 07:05:00|3621.2|3613.2|3621.7|3617.7|3624.7|3619.2|3618.2|3612.7|0
1625037000000|2021-06-30 07:10:00|3621.2|3617.2|3625.2|3618.7|3625.2|3618.7|3620.2|3616.2|0
1625037300000|2021-06-30 07:15:00|3625.7|3619.7|3623.2|3618.7|3625.7|3620.7|3623.2|3618.7|0
1625037600000|2021-06-30 07:20:00|3622.2|3618.2|3617.7|3613.2|3622.7|3618.7|3617.2|3613.2|0
1625037900000|2021-06-30 07:25:00|3617.2|3613.7|3616.7|3612.2|3619.2|3613.7|3616.2|3612.2|0
1625038200000|2021-06-30 07:30:00|3616.2|3612.7|3615.2|3610.7|3616.7|3612.7|3615.2|3610.2|0
1625038500000|2021-06-30 07:35:00|3614.7|3610.2|3612.7|3608.2|3614.7|3610.2|3612.2|3607.7|2
1625038800000|2021-06-30 07:40:00|3613.2|3607.7|3611.2|3606.7|3613.2|3608.2|3611.2|3606.7|0
1625039100000|2021-06-30 07:45:00|3610.7|3606.2|3612.2|3607.7|3614.2|3608.7|3610.7|3606.2|0
1625039400000|2021-06-30 07:50:00|3611.2|3607.2|3611.7|3606.7|3611.7|3607.2|3609.2|3605.2|0
1625039700000|2021-06-30 07:55:00|3611.2|3606.2|3612.2|3606.7|3612.7|3606.7|3610.7|3606.2|0
1625040000000|2021-06-30 08:00:00|3611.7|3606.2|3605.7|3598.2|3611.7|3606.2|3605.7|3586.2|0
1625040300000|2021-06-30 08:05:00|3605.2|3597.7|3598.7|3594.2|3605.2|3598.2|3598.7|3593.7|0
1625040600000|2021-06-30 08:10:00|3598.2|3593.7|3596.2|3591.7|3598.2|3593.7|3595.7|3591.2|0
1625040900000|2021-06-30 08:15:00|3595.7|3591.2|3592.7|3587.7|3595.7|3591.2|3592.7|3587.7|0
1625041200000|2021-06-30 08:20:00|3592.2|3587.2|3594.2|3588.7|3594.2|3588.7|3589.7|3585.2|5
1625041500000|2021-06-30 08:25:00|3593.7|3589.2|3593.7|3588.7|3595.7|3590.7|3593.7|3588.7|0
1625041800000|2021-06-30 08:30:00|3593.2|3588.2|3589.2|3584.7|3593.2|3588.2|3589.2|3584.7|0
1625042100000|2021-06-30 08:35:00|3588.7|3584.2|3591.7|3586.7|3593.2|3587.7|3588.7|3584.2|1
1625042400000|2021-06-30 08:40:00|3592.2|3587.2|3593.2|3587.7|3596.7|3591.7|3591.7|3587.2|0
1625042700000|2021-06-30 08:45:00|3592.7|3588.2|3585.7|3581.2|3592.7|3588.7|3585.7|3581.2|0
1625043000000|2021-06-30 08:50:00|3584.7|3580.7|3583.2|3578.7|3586.7|3581.2|3582.7|3578.2|0
1625043300000|2021-06-30 08:55:00|3582.7|3578.2|3582.7|3577.7|3583.2|3578.2|3581.7|3577.2|0
1625043600000|2021-06-30 09:00:00|3582.2|3577.2|3575.2|3570.7|3582.2|3577.2|3574.7|3570.2|2
1625043900000|2021-06-30 09:05:00|3575.7|3571.2|3585.7|3580.7|3585.7|3580.7|3575.7|3571.2|0
1625044200000|2021-06-30 09:10:00|3585.2|3579.7|3580.7|3574.7|3585.2|3579.7|3578.7|3574.2|1
1625044500000|2021-06-30 09:15:00|3581.2|3575.2|3583.7|3578.7|3584.2|3578.7|3580.7|3575.2|0
1625044800000|2021-06-30 09:20:00|3584.2|3578.2|3579.7|3575.7|3584.2|3578.2|3579.7|3575.7|0
1625045100000|2021-06-30 09:25:00|3578.7|3575.2|3582.7|3577.7|3582.7|3577.7|3578.7|3574.2|0
1625045400000|2021-06-30 09:30:00|3582.2|3577.2|3580.2|3575.7|3582.2|3577.2|3580.2|3575.7|0
1625045700000|2021-06-30 09:35:00|3579.7|3575.2|3580.7|3575.7|3581.2|3575.7|3578.7|3574.7|0
1625046000000|2021-06-30 09:40:00|3580.2|3575.2|3573.6|3569.6|3580.2|3575.2|3573.6|3569.6|0
1625046300000|2021-06-30 09:45:00|3574.1|3570.6|3579.6|3574.6|3580.1|3574.6|3574.1|3570.6|11
1625046600000|2021-06-30 09:50:00|3579.1|3574.1|3575.1|3569.6|3579.1|3574.1|3574.1|3569.6|0
1625046900000|2021-06-30 09:55:00|3574.6|3570.1|3576.1|3570.6|3577.1|3571.6|3573.6|3570.1|0
1625047200000|2021-06-30 10:00:00|3576.6|3571.1|3582.6|3576.6|3582.6|3576.6|3576.6|3571.1|0
1625047500000|2021-06-30 10:05:00|3581.6|3577.1|3583.6|3578.6|3583.6|3578.6|3580.6|3577.1|5
1625047800000|2021-06-30 10:10:00|3584.1|3579.1|3584.6|3579.6|3584.6|3579.6|3584.1|3579.1|0
1625048100000|2021-06-30 10:15:00|3585.1|3580.1|3584.6|3579.6|3586.1|3580.6|3584.6|3579.6|0
1625048400000|2021-06-30 10:20:00|3584.1|3579.1|3583.6|3579.1|3584.6|3579.6|3582.6|3578.6|0
1625048700000|2021-06-30 10:25:00|3583.1|3578.6|3584.6|3579.6|3584.6|3579.6|3582.6|3578.1|0
1625049000000|2021-06-30 10:30:00|3584.1|3579.1|3583.6|3579.1|3585.1|3579.6|3583.6|3578.6|0
1625049300000|2021-06-30 10:35:00|3583.1|3578.6|3583.1|3577.6|3583.1|3578.6|3582.6|3577.6|0
1625049600000|2021-06-30 10:40:00|3583.6|3578.1|3584.6|3579.6|3584.6|3579.6|3582.6|3577.6|0
1625049900000|2021-06-30 10:45:00|3584.1|3579.1|3581.6|3576.6|3584.6|3579.6|3581.6|3576.6|0
1625050200000|2021-06-30 10:50:00|3581.1||3580.6||3581.1||3580.6||0
1625050500000|2021-06-30 10:55:00|3580.1|3575.1|3579.6|3574.6|3580.1|3575.1|3579.6|3574.1|1
1625050800000|2021-06-30 11:00:00|3579.1|3571.1|3579.6|3574.1|3596.1|3574.1|3579.1|3557.6|0
1625051100000|2021-06-30 11:05:00|3580.1|3575.1|3581.6|3577.1|3582.1|3577.1|3579.6|3575.1|0
1625051400000|2021-06-30 11:10:00|3582.1|3577.6|3587.1|3582.1|3587.1|3582.1|3582.1|3577.6|0
1625051700000|2021-06-30 11:15:00|3587.6|3582.6|3591.1|3586.6|3591.6|3587.1|3587.6|3582.6|0
1625052000000|2021-06-30 11:20:00|3591.6|3587.1|3591.6|3587.1|3592.6|3587.1|3591.1|3586.6|0
1625052300000|2021-06-30 11:25:00|3592.1|3586.6|3590.1|3585.1|3592.1|3586.6|3590.1|3585.1|0
1625052600000|2021-06-30 11:30:00|3590.6|3585.6|3590.1|3585.6|3590.6|3586.1|3590.1|3585.6|0
1625052900000|2021-06-30 11:35:00|3590.6|3586.1|3589.1|3584.6|3590.6|3586.1|3589.1|3584.6|0
1625053200000|2021-06-30 11:40:00|3588.6|3585.1|3588.1|3583.1|3588.6|3585.1|3588.1|3583.1|0
1625053500000|2021-06-30 11:45:00|3588.6|3583.6|3588.1|3583.6|3589.1|3584.1|3588.1|3583.6|0
1625053800000|2021-06-30 11:50:00|3587.6|3583.1|3586.1|3581.1|3587.6|3583.1|3586.1|3581.1|0
1625054100000|2021-06-30 11:55:00|3586.6|3581.6|3588.1|3583.1|3588.1|3583.1|3586.6|3581.6|0
1625054400000|2021-06-30 12:00:00|3587.1|3582.6|3586.1|3581.1|3587.1|3582.6|3586.1|3581.1|0
1625054700000|2021-06-30 12:05:00|3585.6|3580.6|3586.1|3581.1|3586.1|3581.1|3585.1|3580.6|0
1625055000000|2021-06-30 12:10:00|3585.6|3580.6|3583.6|3576.1|3585.6|3580.6|3583.1|3575.6|0
1625055300000|2021-06-30 12:15:00|3584.1|3577.1|3585.1|3580.6|3585.6|3580.6|3583.6|3577.1|0
1625055600000|2021-06-30 12:20:00|3584.6|3580.1|3583.1|3578.1|3584.6|3580.1|3583.1|3578.1|0
1625055900000|2021-06-30 12:25:00|3582.6|3578.6|3582.1|3577.1|3582.6|3578.6|3582.1|3577.1|0
1625056200000|2021-06-30 12:30:00|3581.6|3577.6|3580.1|3576.1|3581.6|3577.6|3580.1|3575.6|0
1625056500000|2021-06-30 12:35:00|3580.6|3575.6|3579.1|3575.1|3581.1|3576.1|3579.1|3574.6|0
1625056800000|2021-06-30 12:40:00|3579.6|3575.6|3580.6|3576.1|3580.6|3576.1|3579.6|3575.6|0
1625057100000|2021-06-30 12:45:00|3580.1|3575.6|3579.1|3574.1|3580.1|3576.1|3579.1|3574.1|0
1625057400000|2021-06-30 12:50:00|3579.6|3574.6|3581.1|3576.1|3581.1|3576.1|3579.6|3574.6|0
1625057700000|2021-06-30 12:55:00|3580.6|3575.6|3580.1|3574.6|3580.6|3575.6|3580.1|3574.6|0
1625058000000|2021-06-30 13:00:00|3579.6|3574.1|3576.1|3571.6|3579.6|3574.1|3576.1|3571.1|0
1625058300000|2021-06-30 13:05:00|3575.1|3571.1|3573.1|3568.6|3575.1|3571.1|3573.1|3568.6|0
1625058600000|2021-06-30 13:10:00|3573.6|3569.1|3573.1|3568.1|3573.6|3569.1|3572.1|3567.6|6
1625058900000|2021-06-30 13:15:00|3572.6|3567.6|3573.1|3567.6|3573.1|3567.6|3572.1|3567.1|0
1625059200000|2021-06-30 13:20:00|3573.6|3568.1|3574.1|3569.1|3574.1|3569.6|3573.6|3568.1|0
1625059500000|2021-06-30 13:25:00|3574.6|3569.6|3575.1|3570.6|3575.1|3570.6|3574.6|3569.1|0
1625059800000|2021-06-30 13:30:00|3575.6|3570.1|3574.1|3569.6|3576.1|3570.6|3574.1|3569.1|0
1625060100000|2021-06-30 13:35:00|3573.6|3569.1|3576.6|3571.6|3577.1|3571.6|3572.1|3567.6|0
1625060400000|2021-06-30 13:40:00|3576.1|3571.1|3575.6|3571.1|3576.1|3571.1|3572.6|3566.6|0
1625060700000|2021-06-30 13:45:00|3576.1|3571.6|3580.1|3576.1|3580.6|3576.1|3576.1|3571.6|0
1625061000000|2021-06-30 13:50:00|3579.6|3575.6|3575.1|3570.1|3579.6|3575.6|3575.1|3570.1|0
1625061300000|2021-06-30 13:55:00|3575.6|3571.1|3573.1|3565.1|3575.6|3571.1|3571.1|3565.1|0
1625061600000|2021-06-30 14:00:00|3573.6|3565.6|3572.1|3566.6|3574.6|3570.1|3572.1|3565.6|0
1625061900000|2021-06-30 14:05:00|3571.1|3566.1|3568.1|3563.6|3571.1|3566.6|3568.1|3563.1|0
1625062200000|2021-06-30 14:10:00|3567.6|3563.1|3569.1|3564.6|3569.1|3564.6|3566.1|3561.1|3
1625062500000|2021-06-30 14:15:00|3568.6|3564.1|3570.1|3565.1|3571.6|3566.6|3568.1|3563.1|0
1625062800000|2021-06-30 14:20:00|3569.6|3564.6|3568.1|3562.6|3569.6|3564.6|3568.1|3562.6|0
1625063100000|2021-06-30 14:25:00|3567.6|3562.1|3570.6|3565.6|3570.6|3565.6|3566.1|3561.1|0
1625063400000|2021-06-30 14:30:00|3570.1|3566.6|3572.1|3566.6|3574.1|3569.6|3570.1|3566.6|0
1625063700000|2021-06-30 14:35:00|3571.6|3566.1|3570.1|3565.1|3571.6|3566.1|3568.1|3564.6|0
1625064000000|2021-06-30 14:40:00|3569.1|3564.6|3569.1|3564.6|3569.6|3565.1|3569.1|3564.6|0
1625064300000|2021-06-30 14:45:00|3569.6|3565.1|3568.1|3562.6|3570.1|3565.1|3568.1|3562.6|1
1625064900000|2021-06-30 14:55:00|3567.6|3563.1|3569.1|3563.6|3569.1|3563.6|3567.1|3563.1|1
1625065200000|2021-06-30 15:00:00|3568.6|3563.1|3566.1|3561.1|3568.6|3563.1|3566.1|3561.1|0
1625065500000|2021-06-30 15:05:00|3565.6|3560.6|3567.1|3562.1|3567.1|3562.1|3565.1|3560.6|0
1625065800000|2021-06-30 15:10:00|3566.6|3561.6|3565.1|3561.1|3566.6|3561.6|3565.1|3560.6|3
1625066100000|2021-06-30 15:15:00|3564.6|3560.6|3562.1|3558.1|3564.6|3560.6|3561.1|3558.1|6
1625066400000|2021-06-30 15:20:00|3562.6|3557.6|3562.1|3557.1|3562.6|3558.1|3562.1|3557.1|0
1625066700000|2021-06-30 15:25:00|3562.6|3557.6|3576.1|3559.6|3605.1|3559.6|3562.1|3557.1|0
1625067000000|2021-06-30 15:30:00|3575.1|3553.1|3564.6|3556.1|3575.1|3561.1|3564.6|3552.1|0
1625067300000|2021-06-30 15:35:00|3565.1|3556.6|3571.1|3553.6|3576.1|3558.1|3564.6|3549.1|0
1625067600000|2021-06-30 15:40:00|3569.1|3552.6|3569.1|3545.6|3569.1|3552.6|3569.1|3532.6|0
1625067900000|2021-06-30 15:45:00|3569.6||3585.1||3585.1||3569.6||0
1625068200000|2021-06-30 15:50:00|3584.6|3532.1|3584.1|3546.6|3592.1|3546.6|3584.1|3532.1|0
1625069700000|2021-06-30 16:15:00||3532.1||3547.6||3547.6||3532.1|0
1625070000000|2021-06-30 16:20:00||3532.1||3548.6||3548.6||3532.1|0
1625070300000|2021-06-30 16:25:00||3540.6||3548.6||3548.6||3540.6|0
1625070900000|2021-06-30 16:35:00||3549.1||3550.6||3550.6||3532.1|0
1625071200000|2021-06-30 16:40:00||3532.1||3549.6||3549.6||3532.1|0
1625071800000|2021-06-30 16:50:00||3550.1||3550.6||3550.6||3550.1|0
1625072100000|2021-06-30 16:55:00||3532.1||3550.6||3550.6||3532.1|0
1625072400000|2021-06-30 17:00:00||3532.1||3550.6||3550.6||3532.1|0
1625073300000|2021-06-30 17:15:00||3543.6||3550.6||3550.6||3543.6|0
1625073600000|2021-06-30 17:20:00||3551.1||3551.6||3551.6||3551.1|0
1625073900000|2021-06-30 17:25:00||3532.1||3552.1||3552.1||3532.1|0
1625074500000|2021-06-30 17:35:00||3544.6||3552.6||3552.6||3544.6|0
1625075400000|2021-06-30 17:50:00||3532.1||3551.1||3551.1||3532.1|0
1625076300000|2021-06-30 18:05:00||3544.1||3549.1||3549.1||3544.1|0
1625076900000|2021-06-30 18:15:00||3549.6||3550.6||3550.6||3543.1|0
1625077800000|2021-06-30 18:30:00||3551.1||3551.6||3551.6||3551.1|0
1625078100000|2021-06-30 18:35:00||3532.1||3552.1||3552.1||3532.1|0
1625078700000|2021-06-30 18:45:00||3532.1||3552.6||3552.6||3532.1|0
1625079000000|2021-06-30 18:50:00||3545.1||3552.6||3552.6||3532.1|0
1625080200000|2021-06-30 19:10:00||3532.1||3550.6||3550.6||3532.1|0
1625080500000|2021-06-30 19:15:00||3543.1||3550.6||3550.6||3543.1|0
1625080800000|2021-06-30 19:20:00||3551.1||3552.1||3552.1||3544.6|0
1625081100000|2021-06-30 19:25:00||3544.6||3552.6||3552.6||3544.6|0
1625081400000|2021-06-30 19:30:00||3545.6||3552.6||3552.6||3545.6|0
1625081700000|2021-06-30 19:35:00||3553.1||3548.1||3554.1||3532.1|0
1625082000000|2021-06-30 19:40:00||3540.6||3549.1||3549.1||3540.6|0
1625082300000|2021-06-30 19:45:00||3541.6||3550.6||3550.6||3532.1|0
1625082600000|2021-06-30 19:50:00||3532.1||3552.1||3552.1||3532.1|0
1625082900000|2021-06-30 19:55:00|3584.6|3532.1|3584.6|3554.1|3584.6|3554.1|3584.6|3532.1|0
1625119200000|2021-07-01 06:00:00|3584.6|3544.6|3584.6|3528.1|3584.6|3546.6|3584.1|3528.1|0
1625120100000|2021-07-01 06:15:00|3594.6|3553.6|3594.6|3553.6|3594.6|3553.6|3594.6|3553.6|0
1625121000000|2021-07-01 06:30:00||3554.1||3554.1||3554.1||3554.1|0
1625121600000|2021-07-01 06:40:00||3554.6||3558.6||3564.6||3554.6|0
1625121900000|2021-07-01 06:45:00||3559.6||3564.6||3564.6||3554.1|0
1625122200000|2021-07-01 06:50:00||3554.6||3557.6||3560.1||3554.6|0
1625122500000|2021-07-01 06:55:00|3594.1|3558.1|3594.6|3561.6|3594.6|3562.1|3593.6|3554.6|0
1625122800000|2021-07-01 07:00:00|3594.1|3554.6|3579.6|3573.6|3594.6|3573.6|3579.6|3553.6|0
1625123100000|2021-07-01 07:05:00|3580.1|3574.1|3575.6|3570.6|3583.1|3578.6|3575.6|3570.1|0
1625123400000|2021-07-01 07:10:00|3576.1|3571.1|3576.6|3570.6|3578.6|3573.6|3575.6|3570.1|0
1625123700000|2021-07-01 07:15:00|3577.1|3571.1|3580.6|3575.6|3594.6|3576.1|3577.1|3534.1|0
1625124000000|2021-07-01 07:20:00|3580.1|3576.1|3575.6|3571.1|3580.1|3576.6|3574.6|3570.1|0
1625124300000|2021-07-01 07:25:00|3576.1|3571.6|3577.6|3573.6|3577.6|3574.1|3575.6|3570.6|0
1625124600000|2021-07-01 07:30:00|3578.1|3574.6|3573.6|3568.6|3580.1|3575.6|3573.6|3568.6|0
1625124900000|2021-07-01 07:35:00|3574.1|3569.1|3572.6|3567.6|3574.1|3570.1|3572.6|3567.1|0
1625125200000|2021-07-01 07:40:00|3573.1|3568.1|3569.6|3564.6|3573.6|3569.6|3569.6|3564.6|0
1625125500000|2021-07-01 07:45:00|3568.6|3565.1|3561.6|3556.6|3568.6|3566.1|3561.6|3556.6|0
1625125800000|2021-07-01 07:50:00|3560.6|3557.1|3559.6|3554.6|3562.6|3558.1|3559.6|3554.1|0
1625126100000|2021-07-01 07:55:00|3560.1|3555.1|3561.6|3556.6|3562.1|3557.6|3560.1|3554.6|0
1625126400000|2021-07-01 08:00:00|3561.1|3557.1|3562.1|3558.1|3563.6|3559.1|3561.1|3557.1|0
1625126700000|2021-07-01 08:05:00|3562.6|3558.6|3563.1|3559.1|3563.6|3560.1|3562.6|3558.6|0
1625127000000|2021-07-01 08:10:00|3563.6|3559.6|3561.1|3557.1|3565.1|3561.1|3560.1|3556.6|0
1625127300000|2021-07-01 08:15:00|3561.6|3557.6|3559.6|3555.1|3563.6|3559.1|3559.6|3555.1|0
1625127600000|2021-07-01 08:20:00|3558.6|3554.6|3556.6|3553.1|3558.6|3556.1|3555.6|3551.6|0
1625127900000|2021-07-01 08:25:00|3557.1|3552.6|3559.6|3556.1|3559.6|3556.1|3556.6|3552.1|0
1625128200000|2021-07-01 08:30:00|3559.1|3555.6|3559.6|3555.1|3559.6|3555.6|3557.6|3553.6|2
1625128500000|2021-07-01 08:35:00|3560.1|3555.6|3562.1|3557.6|3562.1|3558.1|3559.6|3555.6|0
1625128800000|2021-07-01 08:40:00|3561.6|3558.6|3561.6|3558.1|3564.1|3558.6|3561.6|3558.1|0
1625129100000|2021-07-01 08:45:00|3561.1|3557.6|3560.6|3557.1|3561.1|3557.6|3559.6|3555.6|4
1625129400000|2021-07-01 08:50:00|3559.6|3556.6|3559.6|3555.6|3560.6|3556.6|3559.6|3555.6|0
1625129700000|2021-07-01 08:55:00|3560.1|3556.6|3557.6|3553.1|3560.1|3556.6|3557.6|3553.1|0
1625130000000|2021-07-01 09:00:00|3558.1|3553.6|3554.1|3550.1|3558.1|3554.1|3553.6|3550.1|0
1625130300000|2021-07-01 09:05:00|3553.6|3549.6|3552.6|3549.1|3553.6|3550.1|3551.6|3548.6|0
1625130600000|2021-07-01 09:10:00|3551.6|3548.6|3552.1|3548.6|3552.1|3548.6|3549.6|3545.6|2
1625130900000|2021-07-01 09:15:00|3551.6|3548.1|3549.6|3545.6|3552.1|3548.6|3548.6|3544.6|0
1625131200000|2021-07-01 09:20:00|3549.1|3545.1|3546.6|3542.1|3549.1|3545.1|3545.6|3542.1|0
1625131500000|2021-07-01 09:25:00|3547.1|3542.6|3550.6|3546.1|3551.1|3546.6|3547.1|3542.6|0
1625131800000|2021-07-01 09:30:00|3551.1|3546.6|3550.6|3546.6|3551.1|3547.1|3550.6|3546.6|0
1625132100000|2021-07-01 09:35:00|3551.1|3547.1|3553.6|3549.6|3554.1|3550.6|3551.1|3547.1|0
1625132400000|2021-07-01 09:40:00|3553.1|3549.1|3550.1|3545.6|3553.1|3549.6|3549.6|3545.6|2
1625132700000|2021-07-01 09:45:00|3549.6|3545.1|3545.6|3541.6|3550.6|3546.6|3545.6|3541.6|0
1625133000000|2021-07-01 09:50:00|3545.1|3540.6|3546.6|3542.6|3546.6|3542.6|3544.6|3540.6|1
1625133300000|2021-07-01 09:55:00|3547.1|3543.6|3550.1|3546.1|3550.1|3546.6|3547.1|3543.6|0
1625133600000|2021-07-01 10:00:00|3549.6|3545.6|3546.1|3542.1|3549.6|3545.6|3545.1|3541.1|0
1625133900000|2021-07-01 10:05:00|3545.6|3541.6|3546.1|3542.6|3547.6|3543.1|3545.6|3541.6|0
1625134200000|2021-07-01 10:10:00|3546.6|3542.1|3547.6|3543.6|3548.6|3544.1|3546.6|3542.1|0
1625134500000|2021-07-01 10:15:00|3547.1|3543.1|3542.6|3538.6|3547.1|3543.1|3542.6|3538.6|0
1625134800000|2021-07-01 10:20:00|3542.1|3538.1|3537.6|3533.1|3542.1|3538.1|3536.6|3533.1|0
1625135100000|2021-07-01 10:25:00|3537.1|3532.6|3537.1|3532.6|3537.1|3533.1|3535.6|3531.1|0
1625135400000|2021-07-01 10:30:00|3536.6|3532.1|3535.1|3531.6|3536.6|3532.1|3533.6|3529.1|0
1625135700000|2021-07-01 10:35:00|3534.6|3531.1|3536.6|3532.1|3537.1|3533.6|3533.6|3529.1|0
1625136000000|2021-07-01 10:40:00|3535.6|3531.6|3532.6|3528.1|3535.6|3531.6|3532.6|3528.1|0
1625136300000|2021-07-01 10:45:00|3532.1|3527.6|3533.6|3529.6|3534.1|3530.1|3530.6|3526.1|0
1625136600000|2021-07-01 10:50:00|3533.1|3529.1|3529.6|3524.6|3533.1|3529.1|3529.6|3524.6|0
1625136900000|2021-07-01 10:55:00|3529.1|3524.1|3527.6|3523.6|3529.1|3525.1|3526.6|3522.1|1
1625137200000|2021-07-01 11:00:00|3546.6|3523.1|3527.6|3523.6|3547.6|3525.6|3526.1|3507.1|0
1625137500000|2021-07-01 11:05:00|3528.1|3524.1|3529.6|3525.1|3531.1|3526.6|3527.6|3523.6|0
1625137800000|2021-07-01 11:10:00|3528.6|3524.6|3523.6|3519.6|3528.6|3524.6|3523.6|3519.6|0
1625138100000|2021-07-01 11:15:00|3524.1|3520.1|3527.6|3523.6|3527.6|3523.6|3524.1|3520.1|0
1625138400000|2021-07-01 11:20:00|3526.6|3523.1|3523.6|3519.1|3526.6|3523.1|3522.6|3518.1|0
1625138700000|2021-07-01 11:25:00|3524.1|3519.6|3526.1|3522.6|3527.1|3523.6|3524.1|3519.6|0
1625139000000|2021-07-01 11:30:00|3525.6|3522.1|3528.1|3524.1|3528.1|3524.1|3524.6|3520.1|0
1625139300000|2021-07-01 11:35:00|3528.6|3524.6|3534.1|3530.6|3534.6|3530.6|3528.6|3524.6|1
1625139600000|2021-07-01 11:40:00|3533.6|3530.1|3534.6|3530.6|3535.6|3531.1|3533.1|3528.6|2
1625139900000|2021-07-01 11:45:00|3535.1|3531.1|3536.6|3532.6|3536.6|3532.6|3534.6|3530.6|0
1625140200000|2021-07-01 11:50:00|3537.1|3533.6|3540.6|3536.6|3540.6|3536.6|3537.1|3533.6|0
1625140500000|2021-07-01 11:55:00|3541.1|3537.1|3541.1|3537.1|3542.6|3538.6|3541.1|3536.6|3
1625140800000|2021-07-01 12:00:00|3541.6|3537.6|3542.1|3537.6|3542.6|3538.6|3541.6|3537.6|0
1625141100000|2021-07-01 12:05:00|3541.1|3537.1|3538.1|3534.1|3541.1|3537.1|3538.1|3534.1|0
1625141400000|2021-07-01 12:10:00|3537.6|3533.6|3534.1|3529.6|3537.6|3533.6|3534.1|3529.6|0
1625141700000|2021-07-01 12:15:00|3533.6|3529.1|3534.1|3530.1|3534.1|3530.1|3532.1|3527.6|0
1625142000000|2021-07-01 12:20:00|3534.6|3531.1|3538.1|3534.1|3539.1|3535.1|3534.6|3530.6|0
1625142300000|2021-07-01 12:25:00|3537.6|3533.6|3537.1|3529.6|3537.6|3533.6|3536.1|3529.6|0
1625142600000|2021-07-01 12:30:00|3536.6|3530.1|3538.1|3534.1|3538.1|3534.1|3534.1|3529.6|0
1625142900000|2021-07-01 12:35:00|3538.6|3534.6|3538.1|3533.6|3540.6|3536.6|3538.1|3533.1|0
1625143200000|2021-07-01 12:40:00|3537.6|3533.1|3537.1|3532.1|3537.6|3533.1|3536.1|3531.6|0
1625143500000|2021-07-01 12:45:00|3536.6|3531.6|3535.1|3531.1|3536.6|3531.6|3535.1|3530.6|0
1625143800000|2021-07-01 12:50:00|3535.6|3531.6|3534.1|3530.1|3535.6|3532.1|3534.1|3530.1|0
1625144100000|2021-07-01 12:55:00|3534.6|3530.6|3535.1|3531.1|3535.1|3531.6|3534.6|3530.6|0
1625144400000|2021-07-01 13:00:00|3535.6|3532.1|3537.1|3532.1|3538.1|3534.1|3535.1|3532.1|0
1625144700000|2021-07-01 13:05:00|3537.6|3532.6|3536.1|3532.1|3537.6|3534.1|3536.1|3531.6|0
1625145000000|2021-07-01 13:10:00|3536.6|3533.1|3539.1|3535.1|3539.1|3535.6|3536.6|3532.6|0
1625145300000|2021-07-01 13:15:00|3539.6|3534.6|3539.6|3536.1|3539.6|3536.1|3539.6|3534.1|0
1625145600000|2021-07-01 13:20:00|3540.1|3536.6|3540.6|3536.6|3540.6|3537.1|3540.1|3535.6|1
1625145900000|2021-07-01 13:25:00|3541.1|3537.1|3541.6|3537.1|3541.6|3537.6|3541.1|3537.1|0
1625146200000|2021-07-01 13:30:00|3541.1|3536.6|3543.6|3538.6|3544.1|3540.1|3541.1|3536.1|1
1625146500000|2021-07-01 13:35:00|3543.1|3538.1|3540.6|3537.1|3543.1|3539.6|3538.6|3534.6|0
1625146800000|2021-07-01 13:40:00|3541.1|3538.1|3542.6|3538.1|3543.1|3539.1|3540.6|3536.1|3
1625147100000|2021-07-01 13:45:00|3543.1|3538.6|3545.6|3541.1|3547.1|3543.1|3543.1|3537.6|0
1625147400000|2021-07-01 13:50:00|3546.1|3541.6|3543.6|3539.1|3547.1|3543.6|3543.6|3539.1|0
1625147700000|2021-07-01 13:55:00|3543.1|3538.6|3545.6|3538.6|3545.6|3540.6|3542.6|3538.1|0
1625148000000|2021-07-01 14:00:00|3546.1|3539.1|3549.6|3545.6|3549.6|3545.6|3544.6|3539.1|0
1625148300000|2021-07-01 14:05:00|3550.1|3546.1|3551.1|3547.1|3552.1|3548.6|3549.6|3545.6|0
1625148600000|2021-07-01 14:10:00|3551.6|3547.6|3555.6|3551.1|3555.6|3551.1|3551.6|3547.6|0
1625148900000|2021-07-01 14:15:00|3556.1|3551.6|3551.6|3547.1|3556.1|3552.1|3551.6|3547.1|0
1625149200000|2021-07-01 14:20:00|3551.1|3546.6|3549.6|3545.1|3551.1|3548.1|3549.6|3545.1|4
1625149500000|2021-07-01 14:25:00|3549.1|3544.6|3548.6|3544.1|3549.1|3544.6|3546.6|3542.6|0
1625149800000|2021-07-01 14:30:00|3548.1|3544.6|3549.6|3546.1|3550.1|3546.1|3547.6|3543.1|0
1625150100000|2021-07-01 14:35:00|3550.1|3545.6|3553.6|3549.6|3554.1|3550.1|3550.1|3545.6|0
1625150400000|2021-07-01 14:40:00|3554.1|3550.1|3556.1|3551.6|3556.6|3553.1|3554.1|3550.1|0
1625150700000|2021-07-01 14:45:00|3556.6|3552.1|3553.1|3549.1|3556.6|3552.6|3553.1|3549.1|0
1625151000000|2021-07-01 14:50:00|3553.6|3548.6|3556.1|3552.1|3557.6|3554.1|3553.6|3548.6|0
1625151300000|2021-07-01 14:55:00|3555.1|3551.6|3556.1|3552.1|3556.1|3552.6|3555.1|3551.1|0
1625151600000|2021-07-01 15:00:00|3556.6|3552.6|3556.6|3552.1|3558.1|3553.6|3556.6|3552.1|0
1625151900000|2021-07-01 15:05:00|3556.1|3551.6|3552.6|3548.6|3556.1|3551.6|3552.6|3548.6|0
1625152200000|2021-07-01 15:10:00|3552.1|3548.1|3549.1|3544.6|3552.1|3548.1|3547.6|3544.6|1
1625152500000|2021-07-01 15:15:00|3548.6|3545.1|3545.6|3542.1|3549.6|3545.6|3545.1|3541.1|7
1625152800000|2021-07-01 15:20:00|3546.1|3541.6|3544.1|3540.1|3546.1|3542.1|3543.1|3539.1|0
1625153100000|2021-07-01 15:25:00|3544.6|3540.6|3551.1|3536.1|3551.1|3546.6|3543.6|3535.1|76
1625153400000|2021-07-01 15:30:00|3568.1|3536.6|3550.6|3543.6|3568.6|3544.1|3549.6|3536.6|0
1625153700000|2021-07-01 15:35:00|3551.1|3543.1|3557.1|3535.6|3568.1|3543.1|3550.6|3535.1|0
1625154000000|2021-07-01 15:40:00|3566.6|3532.6|3570.6|3526.6|3574.6|3533.1|3565.6|3525.1|0
1625154300000|2021-07-01 15:45:00|3570.1|3527.1|3570.1|3525.1|3570.1|3531.6|3570.1|3494.1|0
1625154600000|2021-07-01 15:50:00|3569.6|3494.1|3569.6|3525.6|3569.6|3525.6|3569.6|3494.1|0
1625155800000|2021-07-01 16:10:00|3574.6|3526.1|3569.1|3526.1|3574.6|3526.1|3569.1|3526.1|0
1625157000000|2021-07-01 16:30:00|3568.6|3494.1|3568.6|3526.6|3568.6|3526.6|3568.6|3494.1|0
1625157900000|2021-07-01 16:45:00|3574.6|3519.1|3574.6|3519.6|3574.6|3519.6|3574.6|3494.1|0
1625158500000|2021-07-01 16:55:00||3512.1||3512.1||3517.6||3494.1|0
1625159400000|2021-07-01 17:10:00||3504.6||3512.6||3512.6||3504.6|0
1625159700000|2021-07-01 17:15:00||3505.1||3513.1||3513.1||3505.1|0
1625160000000|2021-07-01 17:20:00||3513.6||3514.1||3514.1||3494.1|0
1625160300000|2021-07-01 17:25:00||3494.1||3516.1||3516.1||3494.1|0
1625160600000|2021-07-01 17:30:00||3508.6||3516.6||3516.6||3508.6|0
1625160900000|2021-07-01 17:35:00|3573.6||3569.1||3573.6||3569.1||0
1625161500000|2021-07-01 17:45:00|3568.6|3509.1|3568.6|3517.1|3568.6|3517.1|3568.6|3509.1|0
1625161800000|2021-07-01 17:50:00|3573.1|3517.6|3568.1|3517.6|3573.1|3517.6|3568.1|3517.6|0
1625162400000|2021-07-01 18:00:00|3573.1|3518.1|3567.1|3518.6|3573.1|3518.6|3567.1|3510.6|0
1625162700000|2021-07-01 18:05:00|3566.6|3511.1|3566.6|3519.1|3566.6|3519.1|3566.6|3511.1|0
1625163300000|2021-07-01 18:15:00|3573.1|3519.6|3567.6|3519.6|3573.1|3519.6|3567.6|3519.6|0
1625163600000|2021-07-01 18:20:00|3567.1|3512.1|3573.1|3521.1|3573.1|3521.1|3566.6|3494.1|0
1625164500000|2021-07-01 18:35:00||3513.6||3521.6||3521.6||3513.6|0
1625164800000|2021-07-01 18:40:00||3514.1||3522.6||3522.6||3494.1|0
1625165700000|2021-07-01 18:55:00||3515.1||3524.1||3524.1||3494.1|0
1625166600000|2021-07-01 19:10:00||3494.1||3525.1||3525.1||3494.1|0
1625166900000|2021-07-01 19:15:00||3517.6||3526.6||3526.6||3517.6|0
1625167200000|2021-07-01 19:20:00||3494.1||3527.6||3527.6||3494.1|0
1625167800000|2021-07-01 19:30:00||3520.1||3528.6||3528.6||3520.1|0
1625168100000|2021-07-01 19:35:00||3521.1||3531.1||3531.1||3494.1|0
1625168400000|2021-07-01 19:40:00||3494.1||3532.1||3532.1||3494.1|0
1625168700000|2021-07-01 19:45:00||3494.1||3533.1||3533.1||3494.1|0
1625169000000|2021-07-01 19:50:00||3494.1||3534.1||3534.1||3494.1|1
1625169300000|2021-07-01 19:55:00|3573.6|3526.6|3573.6|3535.1|3573.6|3535.1|3573.6|3526.6|0
1625205600000|2021-07-02 06:00:00|3575.1|3526.6|3573.6|3495.1|3575.1|3526.6|3573.6|3494.1|0
1625205900000|2021-07-02 06:05:00||3495.6||3495.6||3495.6||3495.6|0
1625206500000|2021-07-02 06:15:00|3574.6||3574.6||3574.6||3574.6||0
1625207100000|2021-07-02 06:25:00||3496.6||3500.6||3500.6||3496.6|0
1625207400000|2021-07-02 06:30:00||3501.1||3502.6||3502.6||3501.1|0
1625207700000|2021-07-02 06:35:00|3573.6|3503.1|3568.6|3518.6|3574.1|3534.1|3567.6|3503.1|0
1625208000000|2021-07-02 06:40:00|3574.1|3519.1|3568.6|3512.6|3574.1|3534.1|3568.1|3504.1|0
1625208300000|2021-07-02 06:45:00|3574.1|3513.1|3568.6|3533.6|3574.1|3534.1|3568.1|3504.1|0
1625208600000|2021-07-02 06:50:00|3569.1|3504.1|3569.1|3516.6|3569.1|3529.6|3569.1|3504.1|0
1625208900000|2021-07-02 06:55:00|3568.6|3517.1|3560.1|3534.6|3569.1|3540.1|3558.6|3504.1|0
1625209200000|2021-07-02 07:00:00|3564.1|3524.6|3563.1|3518.1|3569.1|3529.1|3562.1|3516.6|0
1625209500000|2021-07-02 07:05:00|3569.1|3541.1|3559.6|3555.6|3569.1|3557.1|3558.1|3541.1|0
1625209800000|2021-07-02 07:10:00|3559.1|3555.1|3559.6|3555.1|3560.1|3556.6|3555.1|3551.6|0
1625210100000|2021-07-02 07:15:00|3560.1|3555.6|3566.6|3562.6|3567.1|3563.1|3560.1|3555.6|0
1625210400000|2021-07-02 07:20:00|3566.1|3562.1|3564.6|3560.6|3568.6|3565.1|3562.1|3558.6|0
1625210700000|2021-07-02 07:25:00|3565.1|3561.1|3572.1|3568.1|3572.1|3568.1|3565.1|3561.1|0
1625211000000|2021-07-02 07:30:00|3573.1|3568.6|3567.1|3563.1|3574.1|3569.6|3567.1|3563.1|0
1625211300000|2021-07-02 07:35:00|3567.6|3563.6|3571.6|3567.6|3571.6|3567.6|3567.6|3563.6|2
1625211600000|2021-07-02 07:40:00|3572.1|3568.1|3573.1|3569.1|3573.1|3569.1|3570.6|3566.6|0
1625211900000|2021-07-02 07:45:00|3573.6|3568.6|3570.6|3566.6|3573.6|3568.6|3570.6|3566.6|0
1625212200000|2021-07-02 07:50:00|3571.1|3567.1|3572.6|3568.6|3573.1|3568.6|3570.6|3566.6|1
1625212500000|2021-07-02 07:55:00|3573.1|3568.1|3573.6|3569.6|3575.1|3571.6|3573.1|3568.1|0
1625212800000|2021-07-02 08:00:00|3574.1|3570.1|3572.6|3568.1|3574.6|3571.1|3571.6|3568.1|1
1625213100000|2021-07-02 08:05:00|3573.1|3568.6|3572.1|3567.6|3573.6|3570.1|3571.6|3567.6|0
1625213400000|2021-07-02 08:10:00|3572.6|3568.6|3568.1|3564.6|3574.1|3569.6|3568.1|3564.6|0
1625213700000|2021-07-02 08:15:00|3567.6|3564.1|3563.1|3560.1|3568.1|3564.1|3563.1|3559.6|0
1625214000000|2021-07-02 08:20:00|3562.6|3559.6|3566.6|3563.1|3568.1|3564.1|3562.6|3558.6|0
1625214300000|2021-07-02 08:25:00|3567.1|3563.6|3566.6|3562.6|3569.1|3565.1|3566.1|3562.6|2
1625214600000|2021-07-02 08:30:00|3566.1|3562.1|3565.6|3561.6|3567.6|3564.6|3565.6|3561.6|16
1625214900000|2021-07-02 08:35:00|3565.1|3562.1|3565.1|3561.6|3566.1|3562.6|3565.1|3561.1|0
1625215200000|2021-07-02 08:40:00|3564.6|3561.1|3565.1|3561.1|3566.1|3562.1|3564.6|3560.6|0
1625215500000|2021-07-02 08:45:00|3564.6|3560.6|3566.6|3563.1|3568.6|3565.1|3564.6|3560.6|0
1625215800000|2021-07-02 08:50:00|3567.1|3563.6|3566.6|3563.6|3570.6|3566.1|3566.6|3563.6|3
1625216100000|2021-07-02 08:55:00|3566.1|3563.1|3565.1|3562.6|3567.6|3563.6|3565.1|3562.6|4
1625216400000|2021-07-02 09:00:00|3564.6|3561.6|3566.1|3562.6|3566.6|3562.6|3564.1|3560.6|13
1625216700000|2021-07-02 09:05:00|3566.6|3563.1|3567.1|3563.1|3567.1|3563.6|3566.1|3563.1|0
1625217000000|2021-07-02 09:10:00|3567.6|3563.6|3569.1|3565.6|3569.6|3565.6|3567.1|3563.6|0
1625217300000|2021-07-02 09:15:00|3568.6|3565.1|3571.1|3567.6|3571.6|3567.6|3568.6|3565.1|0
1625217600000|2021-07-02 09:20:00|3571.6|3568.1|3568.1|3564.1|3572.6|3568.6|3567.6|3564.1|0
1625217900000|2021-07-02 09:25:00|3568.6|3564.6|3567.6|3563.6|3569.1|3565.1|3567.1|3563.1|0
1625218200000|2021-07-02 09:30:00|3567.1|3563.1|3565.6|3561.6|3567.6|3563.6|3564.6|3560.6|0
1625218500000|2021-07-02 09:35:00|3566.1|3562.1|3566.6|3562.6|3566.6|3562.6|3565.6|3562.1|0
1625218800000|2021-07-02 09:40:00|3567.1|3563.1|3568.1|3564.1|3568.1|3564.1|3566.6|3563.1|0
1625219100000|2021-07-02 09:45:00|3567.6|3563.6|3570.1|3566.1|3570.1|3566.1|3567.6|3563.6|0
1625219400000|2021-07-02 09:50:00|3569.6|3566.6|3568.6|3564.6|3569.6|3566.6|3568.1|3564.1|0
1625219700000|2021-07-02 09:55:00|3569.1|3565.1|3568.1|3564.1|3571.1|3567.1|3568.1|3564.1|0
1625220000000|2021-07-02 10:00:00|3568.6|3564.6|3572.1|3568.1|3572.6|3568.6|3568.6|3564.6|0
1625220300000|2021-07-02 10:05:00|3571.6|3567.6|3571.6|3568.1|3573.1|3569.1|3571.6|3567.6|0
1625220600000|2021-07-02 10:10:00|3571.1|3567.6|3571.1|3567.1|3571.1|3567.6|3570.6|3566.6|0
1625220900000|2021-07-02 10:15:00|3570.6|3566.6|3567.6|3564.1|3570.6|3566.6|3567.1|3563.6|0
1625221200000|2021-07-02 10:20:00|3568.1|3563.6|3566.1|3562.1|3568.1|3563.6|3565.1|3562.1|0
1625221500000|2021-07-02 10:25:00|3566.6|3562.6|3566.1|3562.1|3567.6|3563.6|3566.1|3562.1|0
1625221800000|2021-07-02 10:30:00|3566.6|3562.6|3562.1|3558.6|3566.6|3562.6|3561.6|3557.1|0
1625222100000|2021-07-02 10:35:00|3562.6|3558.1|3565.6|3561.6|3565.6|3561.6|3562.6|3558.1|0
1625222400000|2021-07-02 10:40:00|3565.1|3562.1|3567.1|3563.1|3567.1|3563.1|3564.6|3561.1|0
1625222700000|2021-07-02 10:45:00|3566.6|3562.6|3564.1|3560.6|3566.6|3563.1|3564.1|3560.1|14
1625223000000|2021-07-02 10:50:00|3564.6|3561.1|3565.1|3560.6|3567.6|3563.6|3564.6|3560.6|0
1625223300000|2021-07-02 10:55:00|3564.6|3560.1|3565.1|3561.1|3566.6|3562.6|3564.1|3560.1|0
1625223600000|2021-07-02 11:00:00|3569.1|3557.1|3565.1|3561.1|3569.6|3561.6|3564.6|3543.6|2
1625223900000|2021-07-02 11:05:00|3564.6|3560.6|3564.1|3560.1|3565.6|3561.6|3564.1|3560.1|0
1625224200000|2021-07-02 11:10:00|3564.6|3560.6|3564.6|3560.6|3564.6|3560.6|3564.6|3560.1|0
1625224500000|2021-07-02 11:15:00|3565.1|3561.1|3563.1|3559.1|3565.1|3561.6|3562.1|3558.6|0
1625224800000|2021-07-02 11:20:00|3562.6|3558.6|3563.6|3559.6|3564.1|3560.6|3562.1|3558.6|6
1625225100000|2021-07-02 11:25:00|3564.1|3560.1|3564.6|3560.6|3565.1|3561.1|3564.1|3560.1|0
1625225400000|2021-07-02 11:30:00|3565.1|3561.1|3566.6|3562.6|3566.6|3563.1|3564.6|3560.6|0
1625225700000|2021-07-02 11:35:00|3566.1|3562.1|3566.6|3562.6|3567.1|3563.6|3566.1|3562.1|0
1625226000000|2021-07-02 11:40:00|3566.1|3562.1|3565.1|3561.6|3566.1|3562.6|3565.1|3561.6|0
1625226300000|2021-07-02 11:45:00|3565.6|3561.1|3565.6|3561.6|3565.6|3561.6|3564.6|3560.6|0
1625226600000|2021-07-02 11:50:00|3566.1|3562.1|3564.6|3560.6|3566.1|3562.6|3564.6|3560.6|0
1625226900000|2021-07-02 11:55:00|3565.1|3561.1|3566.6|3562.1|3566.6|3562.1|3564.6|3560.6|0
1625227200000|2021-07-02 12:00:00|3566.1|3562.6|3567.1|3563.1|3568.1|3563.6|3566.1|3562.6|0
1625227500000|2021-07-02 12:05:00|3566.6|3562.6|3566.1|3562.6|3566.6|3563.1|3565.1|3561.6|0
1625227800000|2021-07-02 12:10:00|3566.6|3562.1|3565.6|3562.1|3567.1|3563.6|3565.6|3561.6|0
1625228100000|2021-07-02 12:15:00|3566.1|3561.6|3566.1|3562.1|3566.6|3562.1|3565.6|3561.6|0
1625228400000|2021-07-02 12:20:00|3565.6|3561.6|3566.6|3562.6|3566.6|3562.6|3565.1|3561.1|2
1625228700000|2021-07-02 12:25:00|3566.1|3562.1|3569.6|3559.6|3570.1|3563.1|3566.1|3559.1|0
1625229000000|2021-07-02 12:30:00|3570.1|3560.6|3571.1|3567.1|3571.6|3567.6|3568.1|3560.6|0
1625229300000|2021-07-02 12:35:00|3570.6|3566.6|3570.1|3566.1|3571.6|3567.6|3569.6|3565.6|0
1625229600000|2021-07-02 12:40:00|3570.6|3566.6|3570.6|3566.6|3571.6|3568.1|3569.6|3565.6|0
1625229900000|2021-07-02 12:45:00|3570.1|3566.1|3572.1|3568.1|3572.6|3568.6|3569.6|3565.6|0
1625230200000|2021-07-02 12:50:00|3571.6|3568.6|3570.1|3566.1|3573.1|3568.6|3570.1|3566.1|0
1625230500000|2021-07-02 12:55:00|3570.6|3566.6|3566.6|3563.1|3570.6|3566.6|3566.6|3562.6|0
1625230800000|2021-07-02 13:00:00|3567.1|3564.1|3566.1|3562.1|3567.6|3564.1|3565.6|3562.1|0
1625231100000|2021-07-02 13:05:00|3565.6|3561.6|3564.6|3560.6|3566.1|3562.1|3564.1|3560.6|0
1625231400000|2021-07-02 13:10:00|3564.1|3561.1|3564.1|3560.1|3565.1|3561.6|3563.6|3560.1|1
1625231700000|2021-07-02 13:15:00|3563.6|3560.6|3565.6|3561.6|3565.6|3561.6|3563.6|3559.6|2
1625232000000|2021-07-02 13:20:00|3566.1|3562.1|3566.1|3562.1|3566.6|3562.6|3565.1|3561.6|0
1625232300000|2021-07-02 13:25:00|3565.6|3561.6|3567.6|3563.6|3567.6|3563.6|3565.1|3561.1|0
1625232600000|2021-07-02 13:30:00|3568.1|3564.1|3565.6|3561.6|3569.1|3565.1|3565.1|3561.6|1
1625232900000|2021-07-02 13:35:00|3565.1|3561.1|3567.6|3563.6|3568.6|3564.6|3564.6|3560.6|0
1625233200000|2021-07-02 13:40:00|3568.1|3564.1|3565.6|3561.6|3570.1|3566.1|3564.6|3561.1|0
1625233500000|2021-07-02 13:45:00|3566.1|3562.1|3567.6|3563.6|3568.1|3564.1|3565.6|3561.6|0
1625233800000|2021-07-02 13:50:00|3568.1|3564.1|3569.6|3566.1|3570.1|3566.1|3566.6|3562.6|0
1625234100000|2021-07-02 13:55:00|3569.1|3565.6|3566.6|3560.1|3569.6|3565.6|3566.6|3559.6|0
1625234400000|2021-07-02 14:00:00|3566.1|3559.6|3567.6|3564.1|3570.1|3566.1|3566.1|3559.6|0
1625234700000|2021-07-02 14:05:00|3568.1|3563.6|3565.6|3561.6|3568.1|3564.1|3564.6|3560.6|0
1625235000000|2021-07-02 14:10:00|3566.1|3562.1|3564.1|3560.1|3567.1|3563.6|3564.1|3560.1|0
1625235300000|2021-07-02 14:15:00|3563.6|3560.6|3561.1|3557.6|3563.6|3560.6|3561.1|3557.6|0
1625235600000|2021-07-02 14:20:00|3561.6|3557.1|3563.6|3560.1|3564.1|3560.1|3560.6|3557.1|0
1625235900000|2021-07-02 14:25:00|3564.1|3560.6|3566.1|3562.6|3567.6|3563.6|3563.6|3560.6|2
1625236200000|2021-07-02 14:30:00|3565.6|3562.1|3565.1|3561.6|3566.1|3562.1|3563.6|3560.1|0
1625236500000|2021-07-02 14:35:00|3564.6|3561.1|3567.1|3563.1|3567.6|3564.1|3564.6|3561.1|0
1625236800000|2021-07-02 14:40:00|3566.6|3562.6|3565.1|3561.6|3566.6|3563.1|3565.1|3561.6|0
1625237100000|2021-07-02 14:45:00|3565.6|3561.1|3565.1|3561.1|3565.6|3561.1|3563.6|3560.1|0
1625237400000|2021-07-02 14:50:00|3564.6|3561.6|3565.6|3562.1|3566.1|3562.1|3564.6|3560.6|0
1625237700000|2021-07-02 14:55:00|3566.1|3561.6|3565.6|3562.1|3567.1|3563.1|3565.1|3561.6|0
1625238000000|2021-07-02 15:00:00|3566.1|3561.6|3564.6|3560.6|3566.1|3562.1|3564.1|3560.6|0
1625238300000|2021-07-02 15:05:00|3564.1|3560.1|3564.6|3560.6|3564.6|3560.6|3563.1|3559.6|0
1625238600000|2021-07-02 15:10:00|3564.1|3560.1|3564.6|3560.6|3565.1|3561.1|3563.6|3560.1|0
1625238900000|2021-07-02 15:15:00|3564.1|3561.1|3566.1|3562.1|3566.6|3562.6|3564.1|3561.1|0
1625239200000|2021-07-02 15:20:00|3566.6|3562.6|3565.6|3561.6|3566.6|3562.6|3565.1|3561.1|1
1625239500000|2021-07-02 15:25:00|3565.1|3561.1|3565.6|3558.1|3565.6|3561.1|3563.1|3550.6|0
1625239800000|2021-07-02 15:30:00|3582.6|3559.1|3577.1|3562.1|3583.6|3562.1|3565.1|3558.1|1
1625240100000|2021-07-02 15:35:00|3576.1|3561.6|3583.1|3553.6|3584.6|3561.6|3575.1|3550.6|0
1625240400000|2021-07-02 15:40:00||3539.1||3554.1||3554.1||3539.1|0
1625241300000|2021-07-02 15:55:00||3539.1||3555.1||3555.1||3539.1|0
1625241900000|2021-07-02 16:05:00||3555.6||3539.1||3555.6||3539.1|0
1625242500000|2021-07-02 16:15:00|3582.6|3539.6|3583.1|3555.6|3583.1|3555.6|3582.6|3539.6|0
1625242800000|2021-07-02 16:20:00||3548.6||3556.1||3556.1||3548.6|0
1625243400000|2021-07-02 16:30:00||3548.6||3557.1||3557.1||3539.1|0
1625244300000|2021-07-02 16:45:00||3539.1||3551.1||3557.6||3539.1|0
1625244600000|2021-07-02 16:50:00||3539.1||3551.6||3551.6||3539.1|0
1625244900000|2021-07-02 16:55:00||3544.1||3554.6||3554.6||3539.1|0
1625245200000|2021-07-02 17:00:00||3539.1||3555.1||3555.1||3539.1|0
1625245500000|2021-07-02 17:05:00|3583.6||3583.6||3583.6||3583.6||0
1625245800000|2021-07-02 17:10:00||3547.6||3555.6||3555.6||3547.6|0
1625246700000|2021-07-02 17:25:00|3583.1|3548.1|3583.1|3556.1|3583.1|3556.1|3583.1|3548.1|0
1625247900000|2021-07-02 17:45:00||3550.1||3554.6||3554.6||3550.1|0
1625248200000|2021-07-02 17:50:00||3550.1||3550.1||3550.1||3550.1|0
1625248500000|2021-07-02 17:55:00||3550.6||3554.1||3554.1||3550.6|0
1625249700000|2021-07-02 18:15:00||3551.1||3554.6||3554.6||3551.1|0
1625250600000|2021-07-02 18:30:00||3551.1||3555.6||3555.6||3551.1|0
1625250900000|2021-07-02 18:35:00||3551.1||3551.1||3556.1||3551.1|0
1625255400000|2021-07-02 19:50:00|3583.6||3583.6||3583.6||3583.6||0
1625255700000|2021-07-02 19:55:00|3583.1||3583.6||3583.6||3583.1||0
1625464800000|2021-07-05 06:00:00|3583.6|3537.6|3583.6|3532.1|3583.6|3537.6|3583.1|3531.6|0
1625465100000|2021-07-05 06:05:00||3532.6||3533.1||3533.1||3532.6|0
1625468100000|2021-07-05 06:55:00|3582.6|3533.6|3578.1|3559.1|3583.1|3559.6|3576.1|3533.6|0
1625468400000|2021-07-05 07:00:00|3578.6|3556.1|3573.1|3564.1|3583.6|3564.1|3573.1|3533.6|0
1625468700000|2021-07-05 07:05:00|3572.6|3563.6|3564.1|3557.6|3572.6|3563.6|3560.6|3557.1|0
1625469000000|2021-07-05 07:10:00|3563.6|3558.6|3560.1|3557.1|3565.1|3558.6|3560.1|3556.6|2
1625469300000|2021-07-05 07:15:00|3560.6|3556.6|3560.6|3556.6|3567.6|3561.1|3558.6|3555.6|14
1625469600000|2021-07-05 07:20:00|3560.1|3556.1|3555.6|3551.6|3560.1|3556.1|3555.1|3551.1|2
1625469900000|2021-07-05 07:25:00|3556.1|3551.1|3558.6|3553.6|3558.6|3553.6|3554.6|3551.1|1
1625470200000|2021-07-05 07:30:00|3558.1|3553.1|3559.1|3554.6|3560.1|3554.6|3557.1|3553.1|0
1625470500000|2021-07-05 07:35:00|3558.6|3554.1|3553.1|3549.1|3558.6|3554.6|3553.1|3549.1|2
1625470800000|2021-07-05 07:40:00|3552.6|3548.6|3556.6|3552.1|3557.6|3552.1|3552.1|3548.6|0
1625471100000|2021-07-05 07:45:00|3556.1|3551.6|3553.6|3550.1|3556.6|3552.1|3553.1|3549.6|0
1625471400000|2021-07-05 07:50:00|3554.1|3549.6|3554.1|3549.1|3554.6|3550.1|3552.6|3549.1|0
1625471700000|2021-07-05 07:55:00|3553.6|3548.6|3549.1|3545.6|3553.6|3549.1|3548.6|3545.1|2
1625472000000|2021-07-05 08:00:00|3548.6|3545.1|3547.6|3543.1|3548.6|3545.1|3546.1|3542.6|0
1625472300000|2021-07-05 08:05:00|3547.1|3543.6|3548.1|3544.1|3548.6|3544.1|3546.6|3543.6|0
1625472600000|2021-07-05 08:10:00|3548.6|3543.6|3548.1|3544.6|3549.6|3545.1|3548.1|3543.6|2
1625472900000|2021-07-05 08:15:00|3548.6|3545.1|3549.6|3545.1|3550.6|3546.1|3548.6|3545.1|0
1625473200000|2021-07-05 08:20:00|3549.1|3544.6|3552.1|3547.1|3552.6|3547.1|3548.6|3544.6|2
1625473500000|2021-07-05 08:25:00|3552.6|3547.6|3555.1|3551.1|3555.6|3551.1|3552.6|3547.6|0
1625473800000|2021-07-05 08:30:00|3555.6|3552.1|3557.6|3553.1|3558.1|3554.1|3555.6|3552.1|4
1625474100000|2021-07-05 08:35:00|3558.1|3553.6|3560.1|3556.1|3560.1|3556.1|3558.1|3553.6|0
1625474400000|2021-07-05 08:40:00|3560.6|3556.6|3560.1|3556.1|3561.1|3557.1|3560.1|3555.6|0
1625474700000|2021-07-05 08:45:00|3560.6|3556.6|3560.6|3557.1|3561.6|3557.1|3560.1|3556.6|2
1625475000000|2021-07-05 08:50:00|3559.6|3556.6|3557.6|3554.1|3559.6|3556.6|3557.6|3553.1|0
1625475300000|2021-07-05 08:55:00|3558.1|3553.6|3555.1|3551.1|3558.1|3553.6|3555.1|3550.6|0
1625475600000|2021-07-05 09:00:00|3555.6|3551.6|3555.1|3551.1|3556.1|3552.1|3554.1|3550.6|0
1625475900000|2021-07-05 09:05:00|3554.6|3550.6|3556.1|3551.1|3556.1|3551.1|3554.1|3550.6|0
1625476200000|2021-07-05 09:10:00|3556.6|3551.6|3558.1|3554.1|3558.1|3554.1|3556.6|3551.6|0
1625476500000|2021-07-05 09:15:00|3557.6|3553.6|3559.6|3555.1|3559.6|3555.1|3557.1|3553.1|0
1625476800000|2021-07-05 09:20:00|3560.1|3555.6|3561.6|3557.1|3561.6|3557.1|3560.1|3555.6|0
1625477100000|2021-07-05 09:25:00|3561.1|3556.6|3559.1|3555.1|3561.1|3556.6|3559.1|3555.1|0
1625477400000|2021-07-05 09:30:00|3559.6|3556.1|3561.6|3557.1|3561.6|3557.1|3559.6|3556.1|0
1625477700000|2021-07-05 09:35:00|3562.1||3561.6||3562.1||3561.1||0
1625478000000|2021-07-05 09:40:00|3562.1|3557.6|3565.1|3561.1|3565.1|3561.1|3562.1|3557.6|2
1625478300000|2021-07-05 09:45:00|3564.6|3560.6|3563.1|3559.1|3564.6|3560.6|3562.1|3558.6|0
1625478600000|2021-07-05 09:50:00|3563.6||3562.6||3563.6||3562.6||0
1625478900000|2021-07-05 09:55:00||3558.6||3558.1||3559.1||3558.1|3
1625479200000|2021-07-05 10:00:00|3563.1|3558.6|3564.6|3560.1|3564.6|3560.1|3562.1|3558.6|0
1625479500000|2021-07-05 10:05:00|3564.1|3559.6|3563.1|3559.1|3564.1|3559.6|3563.1|3559.1|0
1625479800000|2021-07-05 10:10:00|3562.6|3558.6|3562.1|3558.6|3562.6|3559.1|3562.1|3558.6|0
1625480100000|2021-07-05 10:15:00|3561.1|3558.1|3561.6|3558.1|3562.1|3558.1|3560.1|3556.6|0
1625480400000|2021-07-05 10:20:00|3561.1|3557.6|3561.6|3557.1|3561.6|3557.6|3560.6|3556.6|0
1625480700000|2021-07-05 10:25:00|3562.1|3557.6|3562.1|3558.1|3562.1|3558.1|3562.1|3557.6|0
1625481000000|2021-07-05 10:30:00|3561.6|3557.6|3560.6|3556.6|3561.6|3557.6|3560.1|3556.6|0
1625481300000|2021-07-05 10:35:00|3561.1|3557.1|3560.6|3557.1|3561.6|3557.1|3560.6|3556.6|0
1625481600000|2021-07-05 10:40:00|3561.1|3556.6|3559.6|3555.6|3561.6|3556.6|3559.6|3555.6|0
1625481900000|2021-07-05 10:45:00|3559.1|3556.1|3557.6|3553.1|3559.1|3556.1|3557.6|3553.1|2
1625482200000|2021-07-05 10:50:00|3557.1|3552.6|3556.6|3552.1|3557.1|3553.1|3556.6|3552.1|0
1625482500000|2021-07-05 10:55:00|3556.1|3551.6|3557.6|3553.1|3557.6|3553.1|3555.6|3551.6|3
1625482800000|2021-07-05 11:00:00|3583.1|3550.6|3558.6|3554.6|3583.1|3554.6|3558.1|3549.6|0
1625483100000|2021-07-05 11:05:00|3559.1|3555.1|3560.1|3556.6|3560.1|3556.6|3559.1|3555.1|0
1625483400000|2021-07-05 11:10:00|3559.1|3556.1|3559.6|3555.1|3561.6|3557.6|3559.1|3555.1|0
1625483700000|2021-07-05 11:15:00|3559.1|3554.6|3557.1|3552.6|3559.1|3554.6|3556.6|3552.6|0
1625484000000|2021-07-05 11:20:00|3557.6|3553.1|3557.6|3553.6|3557.6|3553.6|3556.6|3552.6|0
1625484300000|2021-07-05 11:25:00|3558.1|3554.1|3560.1|3554.6|3560.1|3554.6|3558.1|3554.1|0
1625484600000|2021-07-05 11:30:00|3560.6|3556.1|3560.6|3556.6|3561.6|3557.6|3560.6|3556.1|0
1625484900000|2021-07-05 11:35:00|3560.1|3556.1|3558.6|3555.1|3560.1|3556.6|3558.6|3555.1|0
1625485200000|2021-07-05 11:40:00|3559.1|3555.6|3560.1|3555.6|3560.1|3555.6|3559.1|3555.6|0
1625485500000|2021-07-05 11:45:00|3559.6||3560.1||3560.1||3559.1||0
1625485800000|2021-07-05 11:50:00|3559.6|3556.1|3561.1|3556.6|3561.1|3556.6|3559.1|3556.1|0
1625486100000|2021-07-05 11:55:00|3560.6|3556.1|3560.1|3555.6|3560.6|3556.1|3559.1|3555.6|0
1625486400000|2021-07-05 12:00:00|3560.6|3556.1|3560.6|3556.6|3560.6|3556.6|3560.6|3556.1|0
1625486700000|2021-07-05 12:05:00|3560.1|3556.1|3561.6|3557.6|3562.1|3557.6|3559.6|3556.1|0
1625487000000|2021-07-05 12:10:00|3561.1|3557.1|3561.1|3556.6|3561.1|3557.1|3559.6|3555.6|0
1625487300000|2021-07-05 12:15:00|3561.6|3557.1|3561.6|3557.6|3562.6|3558.6|3561.6|3557.1|0
1625487600000|2021-07-05 12:20:00|3562.1||3562.1||3562.1||3561.1||0
1625487900000|2021-07-05 12:25:00|3561.6|3557.1|3562.1|3557.6|3562.1|3557.6|3560.6|3557.1|7
1625488200000|2021-07-05 12:30:00|3562.6|3558.1|3563.1|3558.6|3563.1|3558.6|3562.6|3558.1|0
1625488500000|2021-07-05 12:35:00|3563.6|3559.1|3563.1|3559.6|3564.1|3559.6|3563.1|3559.1|0
1625488800000|2021-07-05 12:40:00||3559.1||3559.6||3559.6||3559.1|0
1625489100000|2021-07-05 12:45:00|3563.6|3559.1|3562.6|3558.1|3563.6|3559.1|3562.6|3558.1|2
1625489400000|2021-07-05 12:50:00|3562.1|3558.6|3563.6|3559.6|3563.6|3559.6|3561.6|3558.6|0
1625489700000|2021-07-05 12:55:00|3564.1|3559.1|3564.1|3559.6|3564.1|3559.6|3564.1|3559.1|2
1625490000000|2021-07-05 13:00:00|3564.6|3560.1|3563.6|3559.6|3564.6|3560.6|3563.6|3559.6|0
1625490300000|2021-07-05 13:05:00|3564.1|3559.1|3562.6|3558.6|3564.1|3559.1|3562.1|3558.1|0
1625490600000|2021-07-05 13:10:00|3562.1|3558.1|3561.6|3558.1|3562.1|3558.1|3561.6|3558.1|0
1625490900000|2021-07-05 13:15:00|3562.1|3558.6|3562.1|3558.6|3562.6|3558.6|3561.6|3557.6|0
1625491200000|2021-07-05 13:20:00|3562.6|3558.1|3561.6|3558.1|3562.6|3558.1|3561.6|3558.1|0
1625491500000|2021-07-05 13:25:00|3562.1|3558.6|3563.1|3558.6|3563.1|3558.6|3562.1|3558.1|0
1625491800000|2021-07-05 13:30:00|3563.6|3559.1|3561.1|3557.1|3563.6|3559.6|3560.6|3557.1|0
1625492100000|2021-07-05 13:35:00|3561.6|3557.6|3560.6|3556.6|3561.6|3557.6|3560.6|3556.6|0
1625492400000|2021-07-05 13:40:00|3561.1|3557.1|3560.1|3555.6|3561.1|3557.1|3560.1|3555.6|4
1625492700000|2021-07-05 13:45:00|3559.6|3555.1|3557.1|3553.6|3559.6|3555.1|3556.1|3552.1|2
1625493000000|2021-07-05 13:50:00|3557.6|3553.1|3558.1|3554.1|3558.1|3554.1|3557.6|3553.1|2
1625493300000|2021-07-05 13:55:00|3557.6|3553.6|3557.6|3553.6|3557.6|3553.6|3557.1|3553.1|2
1625493600000|2021-07-05 14:00:00|3558.1|3554.1|3558.6|3554.6|3559.1|3555.1|3558.1|3554.1|2
1625493900000|2021-07-05 14:05:00|3559.1|3555.1|3559.6|3554.6|3559.6|3555.1|3558.6|3554.1|1
1625494200000|2021-07-05 14:10:00|3560.1|3555.1|3561.1|3556.1|3561.6|3556.6|3560.1|3555.1|0
1625494500000|2021-07-05 14:15:00|3560.6|3555.6|3563.1|3557.6|3563.1|3557.6|3560.1|3555.1|0
1625494800000|2021-07-05 14:20:00|3563.6|3558.1|3564.6|3559.6|3564.6|3559.6|3563.6|3558.1|0
1625495100000|2021-07-05 14:25:00|3564.1|3559.1|3564.1|3558.6|3564.1|3559.6|3564.1|3558.6|0
1625495400000|2021-07-05 14:30:00|3564.6|3559.1|3562.6|3559.1|3564.6|3559.6|3562.6|3559.1|0
1625495700000|2021-07-05 14:35:00|3563.1|3559.6|3564.1|3559.6|3564.1|3559.6|3563.1|3559.6|0
1625496000000|2021-07-05 14:40:00|3563.6|3559.1|3563.6|3559.6|3563.6|3559.6|3562.6|3558.6|0
1625496300000|2021-07-05 14:45:00|3564.1|3560.1|3564.1|3559.6|3564.1|3560.1|3564.1|3559.6|0
1625496600000|2021-07-05 14:50:00|3563.6|3559.1|3563.6|3559.6|3563.6|3559.6|3563.1|3559.1|0
1625496900000|2021-07-05 14:55:00|3564.1|3560.1|3565.1|3561.1|3565.1|3561.1|3564.1|3560.1|0
1625497200000|2021-07-05 15:00:00|3565.6|3561.6|3567.6|3563.6|3567.6|3563.6|3565.6|3561.6|0
1625497500000|2021-07-05 15:05:00|3567.1|3563.1|3567.1|3563.1|3568.6|3564.6|3566.6|3563.1|16
1625497800000|2021-07-05 15:10:00|3566.6|3562.6|3567.1|3563.1|3567.1|3563.1|3566.6|3562.6|0
1625498100000|2021-07-05 15:15:00|3566.6|3562.6|3566.1|3562.6|3566.6|3562.6|3566.1|3562.1|0
1625498400000|2021-07-05 15:20:00|3566.6|3562.1|3567.1|3563.1|3567.6|3563.6|3566.1|3562.1|0
1625498700000|2021-07-05 15:25:00|3566.6|3562.6|3567.6|3551.6|3567.6|3563.6|3566.1|3534.1|0
1625499000000|2021-07-05 15:30:00|3568.1|3552.1|3566.6|3560.1|3568.1|3562.6|3566.6|3552.1|0
1625499300000|2021-07-05 15:35:00|3567.1|3560.6|3568.1|3556.1|3568.1|3561.1|3567.1|3536.6|0
1625499600000|2021-07-05 15:40:00||3534.1||3534.1||3534.1||3534.1|0
1625514900000|2021-07-05 19:55:00||3533.6||3533.6||3533.6||3533.6|0
1625551200000|2021-07-06 06:00:00|3568.1|3543.6|3568.1|3544.1|3568.1|3544.1|3568.1|3543.6|0
1625552100000|2021-07-06 06:15:00||3531.6||3532.1||3532.1||3531.6|0
1625552700000|2021-07-06 06:25:00||3532.6||3542.6||3543.1||3532.6|0
1625553000000|2021-07-06 06:30:00||3532.6||3543.6||3543.6||3532.6|0
1625553300000|2021-07-06 06:35:00||3532.6||3544.1||3544.1||3532.6|0
1625554500000|2021-07-06 06:55:00|3632.6|3544.6|3632.6|3556.1|3632.6|3556.1|3632.6|3544.6|0
1625554800000|2021-07-06 07:00:00|3616.1|3556.6|3577.6|3573.6|3627.6|3573.6|3575.6|3532.6|2
1625555100000|2021-07-06 07:05:00|3577.1|3573.1|3578.6|3574.6|3578.6|3574.6|3571.6|3567.1|5
1625555400000|2021-07-06 07:10:00|3579.1|3574.1|3579.1|3574.6|3582.6|3578.6|3578.1|3573.6|0
1625555700000|2021-07-06 07:15:00|3578.6|3574.1|3573.1|3569.1|3580.6|3576.1|3573.1|3569.1|0
1625556000000|2021-07-06 07:20:00|3573.6|3569.6|3566.1|3561.6|3573.6|3569.6|3566.1|3561.6|0
1625556300000|2021-07-06 07:25:00|3565.6|3561.1|3571.1|3566.6|3571.1|3566.6|3562.1|3557.6|1
1625556600000|2021-07-06 07:30:00|3570.6|3567.1|3569.1|3565.1|3571.6|3567.6|3569.1|3565.1|0
1625556900000|2021-07-06 07:35:00|3568.6|3564.6|3566.1|3562.1|3568.6|3564.6|3565.1|3560.6|0
1625557200000|2021-07-06 07:40:00|3565.6|3561.6|3564.1|3559.1|3565.6|3561.6|3561.1|3557.6|0
1625557500000|2021-07-06 07:45:00|3564.6|3559.6|3566.6|3562.1|3566.6|3563.1|3564.6|3559.6|0
1625557800000|2021-07-06 07:50:00|3567.1|3563.1|3573.6|3570.1|3573.6|3570.1|3567.1|3562.6|0
1625558100000|2021-07-06 07:55:00|3573.1|3569.6|3572.1|3568.1|3574.1|3570.1|3572.1|3568.1|0
1625558400000|2021-07-06 08:00:00|3572.6|3567.6|3572.1|3567.6|3572.6|3568.6|3570.1|3566.1|2
1625558700000|2021-07-06 08:05:00|3572.6|3568.1|3577.1|3573.1|3577.1|3573.1|3572.1|3568.1|2
1625559000000|2021-07-06 08:10:00|3576.6|3572.6|3575.6|3571.6|3579.1|3574.6|3575.1|3571.6|0
1625559300000|2021-07-06 08:15:00|3575.1|3571.1|3578.1|3574.1|3578.6|3574.6|3573.6|3570.1|0
1625559600000|2021-07-06 08:20:00|3578.6|3573.6|3580.1|3576.1|3580.6|3576.6|3577.6|3573.6|0
1625559900000|2021-07-06 08:25:00|3580.6|3575.6|3581.6|3577.6|3582.6|3578.6|3579.1|3575.6|0
1625560200000|2021-07-06 08:30:00|3581.1|3577.1|3578.6|3574.6|3581.1|3577.1|3578.6|3574.6|0
1625560500000|2021-07-06 08:35:00|3578.1|3574.1|3576.6|3572.1|3578.6|3574.6|3576.1|3572.1|0
1625560800000|2021-07-06 08:40:00|3576.1|3571.6|3574.6|3570.1|3576.1|3571.6|3573.1|3569.1|0
1625561100000|2021-07-06 08:45:00|3574.1|3570.6|3577.1|3573.1|3577.6|3573.6|3574.1|3569.1|0
1625561400000|2021-07-06 08:50:00|3576.6|3572.6|3575.6|3571.6|3576.6|3572.6|3575.1|3571.1|0
1625561700000|2021-07-06 08:55:00|3576.1|3572.1|3578.6|3572.1|3578.6|3574.1|3576.1|3571.6|0
1625562000000|2021-07-06 09:00:00|3578.1|3571.6|3579.6|3575.1|3579.6|3575.6|3577.1|3571.1|0
1625562300000|2021-07-06 09:05:00|3579.1|3574.6|3577.1|3573.6|3579.1|3574.6|3577.1|3573.6|0
1625562600000|2021-07-06 09:10:00|3577.6|3573.1|3577.1|3573.1|3578.1|3574.1|3577.1|3573.1|0
1625562900000|2021-07-06 09:15:00|3577.6|3573.6|3581.1|3576.6|3581.6|3577.1|3577.6|3573.6|0
1625563200000|2021-07-06 09:20:00|3580.6|3576.1|3578.1|3574.1|3580.6|3576.1|3578.1|3574.1|0
1625563500000|2021-07-06 09:25:00|3577.6|3573.6|3575.1|3571.6|3577.6|3573.6|3575.1|3571.6|0
1625563800000|2021-07-06 09:30:00|3575.6|3571.1|3576.1|3572.1|3576.1|3572.1|3574.1|3569.6|2
1625564100000|2021-07-06 09:35:00|3576.6|3572.6|3581.1|3576.6|3581.6|3578.1|3576.1|3572.6|1
1625564400000|2021-07-06 09:40:00|3581.6|3577.1|3582.1|3578.1|3582.1|3578.6|3581.1|3577.1|0
1625564700000|2021-07-06 09:45:00|3582.6|3577.6|3585.6|3581.6|3586.1|3582.6|3582.6|3577.6|0
1625565000000|2021-07-06 09:50:00|3586.1|3582.1|3582.6|3578.6|3586.1|3582.6|3582.6|3578.6|0
1625565300000|2021-07-06 09:55:00|3582.1|3578.1|3580.6|3576.6|3582.1|3578.6|3580.6|3576.6|0
1625565600000|2021-07-06 10:00:00|3581.1|3577.1|3583.1|3579.1|3583.1|3579.1|3580.6|3577.1|0
1625565900000|2021-07-06 10:05:00|3583.6|3579.6|3583.6|3580.1|3584.1|3580.1|3582.6|3579.1|2
1625566200000|2021-07-06 10:10:00|3584.1|3580.6|3586.1|3582.1|3586.1|3582.1|3583.6|3580.6|1
1625566500000|2021-07-06 10:15:00|3585.6|3581.6|3584.1|3580.6|3585.6|3581.6|3582.6|3579.1|0
1625566800000|2021-07-06 10:20:00|3584.6|3580.1|3584.6|3580.6|3585.1|3581.1|3584.1|3580.1|0
1625567100000|2021-07-06 10:25:00|3584.1|3580.1|3583.6|3579.1|3584.6|3581.1|3582.6|3579.1|0
1625567400000|2021-07-06 10:30:00|3584.1|3579.6|3584.6|3580.6|3585.6|3582.1|3584.1|3579.6|0
1625567700000|2021-07-06 10:35:00|3584.1|3580.1|3582.6|3578.1|3584.1|3580.1|3582.6|3578.1|0
1625568000000|2021-07-06 10:40:00|3582.1|3577.6|3582.1|3578.6|3582.1|3578.6|3581.6|3577.6|0
1625568300000|2021-07-06 10:45:00|3581.6|3578.1|3580.6|3576.6|3581.6|3578.1|3579.6|3575.1|0
1625568600000|2021-07-06 10:50:00|3580.1|3576.1|3580.6|3577.1|3581.1|3577.6|3579.6|3575.6|0
1625568900000|2021-07-06 10:55:00|3579.6|3576.6|3579.1|3575.6|3579.6|3576.6|3578.6|3574.6|0
1625569200000|2021-07-06 11:00:00|3585.6|3575.1|3580.1|3576.1|3593.1|3576.1|3579.6|3571.6|0
1625569500000|2021-07-06 11:05:00|3580.6|3575.6|3579.1|3575.1|3580.6|3575.6|3579.1|3575.1|0
1625569800000|2021-07-06 11:10:00|3579.6|3574.6|3578.1|3573.6|3579.6|3575.6|3578.1|3573.6|2
1625570100000|2021-07-06 11:15:00|3577.6|3574.6|3580.6|3576.1|3580.6|3576.6|3577.1|3574.6|0
1625570400000|2021-07-06 11:20:00|3580.1|3576.6|3583.1|3579.1|3583.1|3579.6|3580.1|3576.6|0
1625570700000|2021-07-06 11:25:00|3583.6|3579.6|3586.1|3582.1|3586.1|3582.6|3583.6|3579.6|0
1625571000000|2021-07-06 11:30:00|3585.6|3581.6|3587.1|3583.1|3587.1|3583.1|3585.1|3581.1|0
1625571300000|2021-07-06 11:35:00|3586.6|3582.6|3588.1|3584.1|3588.1|3584.1|3586.6|3582.1|0
1625571600000|2021-07-06 11:40:00|3587.6|3583.6|3586.6|3582.6|3587.6|3584.1|3586.6|3582.6|0
1625571900000|2021-07-06 11:45:00|3587.1|3583.1|3588.6|3585.1|3589.1|3585.6|3586.6|3583.1|0
1625572200000|2021-07-06 11:50:00|3589.1|3584.6|3588.6|3585.1|3589.1|3585.6|3588.6|3584.6|0
1625572500000|2021-07-06 11:55:00|3588.1|3584.6|3589.6|3585.6|3589.6|3585.6|3587.6|3583.6|0
1625572800000|2021-07-06 12:00:00|3590.1|3586.1|3589.6|3585.1|3590.1|3586.6|3589.6|3585.1|0
1625573100000|2021-07-06 12:05:00|3589.1|3585.6|3589.1|3585.1|3590.1|3586.1|3588.6|3585.1|2
1625573400000|2021-07-06 12:10:00|3589.6|3585.6|3591.6|3587.1|3591.6|3587.1|3589.6|3585.6|0
1625573700000|2021-07-06 12:15:00|3591.1|3587.6|3590.1|3586.6|3591.6|3588.1|3590.1|3586.6|0
1625574000000|2021-07-06 12:20:00|3589.6|3586.1|3589.6|3585.6|3589.6|3586.1|3589.1|3584.6|0
1625574300000|2021-07-06 12:25:00|3590.1|3586.1|3590.6|3586.6|3590.6|3587.1|3590.1|3586.1|0
1625574600000|2021-07-06 12:30:00|3590.1|3586.1|3590.6|3586.6|3590.6|3586.6|3589.6|3585.6|0
1625574900000|2021-07-06 12:35:00|3591.1|3587.1|3593.1|3589.6|3593.1|3589.6|3591.1|3587.1|0
1625575200000|2021-07-06 12:40:00|3593.6|3589.1|3593.6|3590.1|3593.6|3590.1|3593.1|3589.1|0
1625575500000|2021-07-06 12:45:00|3594.1|3589.6|3595.1|3591.6|3595.1|3591.6|3594.1|3589.6|0
1625575800000|2021-07-06 12:50:00|3595.6|3592.1|3597.1|3593.6|3597.1|3593.6|3595.6|3591.6|1
1625576100000|2021-07-06 12:55:00|3597.6|3593.1|3597.6|3593.1|3598.1|3594.1|3597.6|3593.1|0
1625576400000|2021-07-06 13:00:00|3598.1|3593.6|3598.6|3594.6|3598.6|3594.6|3598.1|3593.6|0
1625576700000|2021-07-06 13:05:00|3598.1|3594.1|3596.1|3592.1|3598.6|3594.1|3596.1|3592.1|0
1625577000000|2021-07-06 13:10:00|3596.6|3592.6|3598.6|3595.1|3598.6|3595.1|3596.1|3592.1|0
1625577300000|2021-07-06 13:15:00|3599.1|3594.6|3599.1|3595.1|3599.6|3595.6|3598.1|3594.6|2
1625577600000|2021-07-06 13:20:00|3598.6|3594.6|3597.1|3593.1|3598.6|3594.6|3596.1|3592.1|1
1625577900000|2021-07-06 13:25:00|3597.6|3593.6|3598.1|3594.6|3599.1|3595.1|3597.1|3593.6|0
1625578200000|2021-07-06 13:30:00|3598.6|3595.1|3599.1|3595.1|3601.6|3598.1|3598.6|3595.1|0
1625578500000|2021-07-06 13:35:00|3599.6|3595.6|3601.1|3597.1|3602.6|3598.6|3599.6|3595.6|1
1625578800000|2021-07-06 13:40:00|3601.6|3597.6|3601.1|3594.6|3603.6|3599.1|3601.1|3594.1|0
1625579100000|2021-07-06 13:45:00|3601.6|3595.1|3603.1|3599.6|3603.1|3599.6|3601.1|3594.6|3
1625579400000|2021-07-06 13:50:00|3603.6|3600.1|3602.6|3598.6|3605.6|3601.6|3602.6|3598.6|0
1625579700000|2021-07-06 13:55:00|3603.1|3599.1|3602.6|3591.6|3603.1|3599.6|3600.1|3591.6|0
1625580000000|2021-07-06 14:00:00|3601.6|3592.1|3601.1|3597.1|3604.1|3600.1|3600.1|3592.1|0
1625580300000|2021-07-06 14:05:00|3601.6|3597.6|3599.6|3595.1|3601.6|3598.1|3599.1|3595.1|1
1625580600000|2021-07-06 14:10:00|3599.1|3594.6|3598.6|3594.6|3599.6|3595.6|3597.6|3593.6|1
1625580900000|2021-07-06 14:15:00|3598.1|3595.1|3601.6|3597.1|3601.6|3597.1|3598.1|3594.6|4
1625581200000|2021-07-06 14:20:00|3601.1|3597.6|3598.6|3594.6|3601.6|3598.1|3598.1|3594.1|0
1625581500000|2021-07-06 14:25:00|3598.1|3594.1|3596.6|3592.6|3598.1|3594.1|3595.6|3591.6|1
1625581800000|2021-07-06 14:30:00|3597.1|3593.1|3592.1|3588.1|3597.6|3593.6|3592.1|3588.1|0
1625582100000|2021-07-06 14:35:00|3591.6|3587.6|3597.6|3593.6|3597.6|3593.6|3591.1|3587.1|1
1625582400000|2021-07-06 14:40:00|3597.1|3593.1|3598.6|3594.6|3598.6|3594.6|3596.1|3592.1|0
1625582700000|2021-07-06 14:45:00|3598.1|3594.1|3595.1|3591.6|3598.6|3594.6|3595.1|3591.6|0
1625583000000|2021-07-06 14:50:00|3594.6|3591.1|3592.1|3588.1|3594.6|3591.1|3591.1|3587.1|0
1625583300000|2021-07-06 14:55:00|3591.6|3587.6|3590.1|3586.6|3592.6|3588.6|3590.1|3586.1|2
1625583600000|2021-07-06 15:00:00|3589.6|3586.1|3590.6|3586.1|3591.1|3587.1|3589.1|3584.6|0
1625583900000|2021-07-06 15:05:00|3590.1|3587.1|3595.6|3591.6|3595.6|3591.6|3590.1|3587.1|0
1625584200000|2021-07-06 15:10:00|3595.1|3591.1|3596.1|3592.6|3597.1|3593.1|3595.1|3591.1|0
1625584500000|2021-07-06 15:15:00|3595.6|3592.1|3594.6|3590.6|3595.6|3592.1|3593.6|3589.6|1
1625584800000|2021-07-06 15:20:00|3595.1|3591.1|3594.1|3590.1|3596.6|3592.6|3593.1|3589.1|0
1625585100000|2021-07-06 15:25:00|3594.6|3589.6|3597.1|3590.1|3597.1|3592.6|3593.1|3586.6|2
1625585400000|2021-07-06 15:30:00|3597.6|3590.6|3609.1|3594.6|3618.6|3594.6|3597.1|3589.1|0
1625585700000|2021-07-06 15:35:00|3608.6|3594.1|3611.1|3590.6|3621.6|3594.1|3605.6|3582.6|0
1625586000000|2021-07-06 15:40:00|3622.1|3582.1|3611.6|3587.1|3624.1|3591.6|3611.1|3582.1|0
1625586300000|2021-07-06 15:45:00|3612.1|3587.6|3612.6|3591.1|3622.1|3591.6|3610.6|3582.1|0
1625586600000|2021-07-06 15:50:00|3618.1|3591.6|3624.1|3579.1|3624.1|3591.6|3611.6|3579.1|0
1625637600000|2021-07-07 06:00:00|3633.1|3578.6|3660.1|3579.1|3660.1|3579.1|3633.1|3578.6|0
1625638500000|2021-07-07 06:15:00|3615.6||3615.6||3615.6||3615.6||0
1625638800000|2021-07-07 06:20:00|3630.6||3624.6||3634.6||3624.6||0
1625640600000|2021-07-07 06:50:00||3578.6||3578.6||3578.6||3578.6|0
1625640900000|2021-07-07 06:55:00|3623.6|3579.1|3624.1|3592.6|3624.6|3598.6|3622.6|3579.1|0
1625641200000|2021-07-07 07:00:00|3624.6|3593.1|3607.1|3602.1|3624.6|3609.6|3606.1|3592.6|0
1625641500000|2021-07-07 07:05:00|3606.1|3602.6|3595.6|3591.6|3606.1|3602.6|3595.1|3590.6|1
1625641800000|2021-07-07 07:10:00|3596.1|3592.1|3598.6|3594.6|3600.1|3595.6|3596.1|3592.1|2
1625642100000|2021-07-07 07:15:00|3599.1|3595.1|3607.1|3603.1|3607.1|3603.6|3599.1|3595.1|0
1625642400000|2021-07-07 07:20:00|3607.6|3602.6|3613.1|3609.1|3617.1|3614.1|3607.1|3602.6|10
1625642700000|2021-07-07 07:25:00|3613.6|3609.6|3614.1|3604.6|3618.1|3611.1|3612.1|3578.6|0
1625643000000|2021-07-07 07:30:00|3613.6|3605.6|3615.6|3611.6|3617.1|3612.6|3612.6|3588.1|0
1625643300000|2021-07-07 07:35:00|3616.1|3612.1|3619.6|3615.6|3619.6|3615.6|3615.6|3611.6|0
1625643600000|2021-07-07 07:40:00|3620.1|3616.1|3617.1|3613.1|3622.6|3618.6|3617.1|3612.6|1
1625643900000|2021-07-07 07:45:00|3617.6|3613.6|3619.1|3614.6|3619.1|3614.6|3615.6|3611.6|0
1625644200000|2021-07-07 07:50:00|3619.6|3615.1|3627.1|3622.6|3627.1|3623.1|3619.6|3615.1|1
1625644500000|2021-07-07 07:55:00|3626.6|3623.1|3629.6|3625.1|3630.1|3626.1|3625.6|3621.1|0
1625644800000|2021-07-07 08:00:00|3629.1|3625.6|3634.1|3630.1|3634.1|3630.1|3629.1|3625.1|13
1625645100000|2021-07-07 08:05:00|3634.6|3630.6|3636.6|3632.6|3638.6|3634.6|3634.1|3630.6|1
1625645400000|2021-07-07 08:10:00|3637.1|3632.1|3635.1|3631.6|3637.1|3632.6|3633.1|3629.1|0
1625645700000|2021-07-07 08:15:00|3635.6|3631.1|3630.1|3626.1|3635.6|3631.6|3627.1|3623.1|0
1625646000000|2021-07-07 08:20:00|3630.6|3626.6|3636.1|3632.1|3637.6|3633.1|3630.6|3625.6|0
1625646300000|2021-07-07 08:25:00|3636.6|3631.6|3637.6|3633.6|3638.1|3634.1|3636.1|3631.6|0
1625646600000|2021-07-07 08:30:00|3638.1|3634.1|3636.6|3632.6|3638.1|3634.1|3635.6|3631.6|3
1625646900000|2021-07-07 08:35:00|3636.1|3632.1|3637.6|3633.6|3638.6|3634.6|3635.1|3631.6|0
1625647200000|2021-07-07 08:40:00|3637.1|3633.1|3635.6|3632.1|3637.6|3633.6|3634.1|3630.6|0
1625647500000|2021-07-07 08:45:00|3636.1|3632.6|3634.1|3630.1|3636.6|3633.1|3633.6|3629.6|0
1625647800000|2021-07-07 08:50:00|3633.6|3629.6|3633.6|3630.1|3635.1|3631.1|3633.1|3629.6|0
1625648100000|2021-07-07 08:55:00|3633.1|3629.6|3636.1|3632.6|3636.1|3632.6|3632.1|3628.1|0
1625648400000|2021-07-07 09:00:00|3636.6|3632.1|3640.1|3636.1|3640.1|3636.1|3636.1|3631.6|0
1625648700000|2021-07-07 09:05:00|3639.6|3635.6|3642.1|3638.1|3642.6|3638.6|3639.6|3635.1|0
1625649000000|2021-07-07 09:10:00|3642.6|3638.6|3645.1|3641.1|3645.6|3641.6|3642.1|3637.6|0
1625649300000|2021-07-07 09:15:00|3645.6|3641.6|3643.6|3639.6|3646.1|3642.1|3642.6|3638.6|0
1625649600000|2021-07-07 09:20:00|3644.1|3640.1|3648.6|3644.6|3649.6|3646.1|3644.1|3640.1|0
1625649900000|2021-07-07 09:25:00|3648.1|3644.1|3648.1|3644.1|3649.1|3645.1|3648.1|3644.1|0
1625650200000|2021-07-07 09:30:00|3647.6|3643.6|3647.6|3643.6|3648.1|3644.6|3646.1|3642.6|0
1625650500000|2021-07-07 09:35:00|3647.1|3643.1|3644.1|3640.1|3647.6|3643.1|3644.1|3640.1|2
1625650800000|2021-07-07 09:40:00|3644.6|3640.6|3644.1|3640.1|3646.1|3642.1|3643.1|3639.1|1
1625651100000|2021-07-07 09:45:00|3643.6|3639.6|3645.1|3641.1|3645.1|3641.1|3643.1|3639.1|0
1625651400000|2021-07-07 09:50:00|3645.6|3642.6|3645.6|3642.1|3646.1|3643.1|3643.6|3641.1|12
1625651700000|2021-07-07 09:55:00|3646.1|3642.6|3646.6|3642.6|3648.6|3644.6|3646.1|3642.6|0
1625652000000|2021-07-07 10:00:00|3647.1|3643.1|3647.1|3643.1|3647.6|3643.6|3646.1|3642.1|0
1625652300000|2021-07-07 10:05:00|3647.6|3643.6|3651.6|3647.1|3651.6|3647.1|3647.6|3643.6|0
1625652600000|2021-07-07 10:10:00|3651.1|3647.6|3652.6|3648.1|3653.1|3649.1|3650.6|3647.1|0
1625652900000|2021-07-07 10:15:00|3653.1|3648.6|3655.1|3651.1|3655.1|3651.1|3652.6|3648.6|0
1625653200000|2021-07-07 10:20:00|3655.6|3651.6|3652.1|3648.1|3702.6|3653.6|3652.1|3643.1|0
1625653500000|2021-07-07 10:25:00|3651.6|3647.6|3649.6|3645.6|3652.6|3649.1|3649.1|3645.1|2
1625653800000|2021-07-07 10:30:00|3650.1|3645.1|3648.1|3643.6|3650.1|3645.1|3646.1|3642.6|0
1625654100000|2021-07-07 10:35:00|3648.6|3644.1|3646.1|3642.1|3648.6|3644.6|3646.1|3642.1|0
1625654400000|2021-07-07 10:40:00|3645.6|3641.6|3648.6|3644.6|3648.6|3644.6|3644.6|3640.6|0
1625654700000|2021-07-07 10:45:00|3649.1|3644.1|3647.6|3643.6|3649.1|3644.6|3646.6|3642.6|0
1625655000000|2021-07-07 10:50:00|3647.1|3644.1|3647.6|3643.6|3648.6|3644.6|3646.6|3642.6|0
1625655300000|2021-07-07 10:55:00|3648.1|3644.1|3648.6|3644.6|3648.6|3644.6|3647.6|3643.6|0
1625655600000|2021-07-07 11:00:00|3649.6|3644.1|3646.6|3642.6|3652.6|3644.6|3646.6|3640.1|0
1625655900000|2021-07-07 11:05:00|3646.1|3642.1|3647.6|3643.1|3647.6|3644.1|3646.1|3642.1|0
1625656200000|2021-07-07 11:10:00|3647.1|3642.6|3648.1|3644.1|3648.6|3644.6|3646.1|3642.1|0
1625656500000|2021-07-07 11:15:00|3647.6|3644.6|3648.1|3644.1|3648.6|3644.6|3646.6|3642.6|0
1625656800000|2021-07-07 11:20:00|3648.6|3644.6|3649.1|3645.1|3650.6|3646.6|3648.6|3644.6|0
1625657100000|2021-07-07 11:25:00|3649.6|3645.6|3649.6|3645.6|3650.1|3646.1|3649.1|3645.1|0
1625657400000|2021-07-07 11:30:00|3649.1|3645.1|3648.1|3644.1|3649.1|3645.6|3648.1|3644.1|0
1625657700000|2021-07-07 11:35:00|3648.6|3643.6|3647.1|3643.1|3648.6|3643.6|3647.1|3643.1|0
1625658000000|2021-07-07 11:40:00|3646.6|3643.6|3644.6|3640.6|3649.1|3645.1|3644.6|3640.6|0
1625658300000|2021-07-07 11:45:00|3644.1|3641.1|3645.6|3641.6|3646.1|3642.6|3644.1|3640.1|0
1625658600000|2021-07-07 11:50:00|3646.1|3642.1|3646.6|3642.6|3647.1|3642.6|3645.6|3641.1|0
1625658900000|2021-07-07 11:55:00|3647.1|3642.1|3649.1|3645.1|3650.1|3646.6|3647.1|3642.1|0
1625659200000|2021-07-07 12:00:00|3648.6|3645.6|3649.6|3645.6|3650.6|3646.1|3648.6|3645.6|0
1625659500000|2021-07-07 12:05:00|3649.1|3645.1|3647.6|3643.6|3650.1|3646.6|3647.6|3643.6|0
1625659800000|2021-07-07 12:10:00|3647.1|3643.1|3647.6|3643.6|3648.6|3644.6|3647.1|3643.1|0
1625660100000|2021-07-07 12:15:00|3647.1|3643.1|3646.1|3642.1|3647.1|3643.6|3645.6|3641.6|0
1625660400000|2021-07-07 12:20:00|3646.6|3642.6|3648.6|3644.6|3649.6|3645.1|3646.6|3642.6|0
1625660700000|2021-07-07 12:25:00|3648.1|3644.1|3647.6|3643.6|3648.6|3644.6|3647.6|3643.6|0
1625661000000|2021-07-07 12:30:00|3648.1|3644.6|3649.6|3645.1|3649.6|3645.6|3647.6|3644.6|0
1625661300000|2021-07-07 12:35:00|3649.1|3645.6|3649.1|3645.1|3651.1|3647.1|3648.6|3644.6|0
1625661600000|2021-07-07 12:40:00|3649.6|3645.6|3650.6|3646.6|3652.1|3648.1|3649.6|3645.6|0
1625661900000|2021-07-07 12:45:00|3650.1|3646.1|3650.1|3646.1|3651.6|3647.1|3648.6|3644.6|0
1625662200000|2021-07-07 12:50:00|3650.6|3645.6|3650.6|3646.6|3650.6|3646.6|3649.1|3645.1|0
1625662500000|2021-07-07 12:55:00|3651.1|3647.1|3650.1|3646.1|3651.1|3647.6|3650.1|3645.6|0
1625662800000|2021-07-07 13:00:00|3649.6|3645.6|3649.6|3645.1|3649.6|3646.1|3648.1|3644.1|0
1625663100000|2021-07-07 13:05:00|3649.1|3645.6|3652.1|3648.1|3652.6|3648.6|3649.1|3645.6|0
1625663400000|2021-07-07 13:10:00|3652.6|3647.6|3651.6|3647.6|3652.6|3649.1|3651.6|3647.6|0
1625663700000|2021-07-07 13:15:00|3652.1|3648.1|3651.1|3647.1|3654.6|3650.6|3651.1|3647.1|0
1625664000000|2021-07-07 13:20:00|3651.6|3647.6|3652.1|3648.1|3653.1|3649.1|3650.6|3646.6|0
1625664300000|2021-07-07 13:25:00|3651.6|3647.6|3652.1|3648.6|3653.1|3649.1|3651.6|3647.6|0
1625664600000|2021-07-07 13:30:00|3652.6|3648.1|3649.1|3645.1|3653.1|3648.6|3648.6|3644.6|7
1625664900000|2021-07-07 13:35:00|3648.6|3645.6|3652.1|3648.1|3652.1|3648.1|3648.6|3645.1|0
1625665200000|2021-07-07 13:40:00|3651.6|3647.6|3654.1|3650.1|3654.1|3650.6|3651.1|3647.1|0
1625665500000|2021-07-07 13:45:00|3653.6|3649.6|3649.6|3646.1|3654.1|3649.6|3648.1|3644.1|0
1625665800000|2021-07-07 13:50:00|3649.1|3645.6|3652.1|3648.1|3653.6|3649.1|3648.6|3644.6|0
1625666100000|2021-07-07 13:55:00|3652.6|3648.6|3652.1|3648.1|3653.6|3649.1|3652.1|3648.1|0
1625666400000|2021-07-07 14:00:00|3651.6|3647.6|3649.1|3644.6|3651.6|3647.6|3648.1|3644.6|0
1625666700000|2021-07-07 14:05:00|3648.6|3644.1|3650.1|3645.6|3650.1|3645.6|3646.1|3642.6|0
1625667000000|2021-07-07 14:10:00|3649.6|3645.1|3649.6|3645.1|3649.6|3645.1|3648.1|3643.6|0
1625667300000|2021-07-07 14:15:00|3650.1|3645.6|3651.6|3647.6|3652.1|3648.6|3648.6|3644.6|0
1625667600000|2021-07-07 14:20:00|3652.1|3647.1|3648.1|3644.6|3652.1|3647.1|3648.1|3644.6|0
1625667900000|2021-07-07 14:25:00|3647.6|3644.1|3645.1|3640.6|3647.6|3644.1|3645.1|3640.6|0
1625668200000|2021-07-07 14:30:00|3644.6|3640.1|3640.6|3636.6|3644.6|3640.1|3640.1|3636.1|0
1625668500000|2021-07-07 14:35:00|3640.1|3636.1|3634.1|3630.6|3640.1|3636.1|3634.1|3630.1|1
1625668800000|2021-07-07 14:40:00|3633.6|3630.1|3629.1|3625.6|3635.1|3630.6|3628.6|3624.6|0
1625669100000|2021-07-07 14:45:00|3629.6|3625.1|3633.1|3629.1|3634.6|3631.1|3628.1|3624.6|0
1625669400000|2021-07-07 14:50:00|3632.6|3628.6|3636.1|3632.6|3636.6|3633.1|3632.1|3628.6|0
1625669700000|2021-07-07 14:55:00|3636.6|3632.1|3638.1|3633.6|3638.1|3634.1|3636.1|3632.1|0
1625670000000|2021-07-07 15:00:00|3637.6|3634.1|3639.6|3635.6|3639.6|3636.1|3637.1|3634.1|0
1625670300000|2021-07-07 15:05:00|3639.1|3635.1|3638.6|3634.1|3639.1|3635.1|3636.1|3632.1|0
1625670600000|2021-07-07 15:10:00|3638.1|3634.6|3641.1|3637.6|3641.1|3637.6|3638.1|3634.6|0
1625670900000|2021-07-07 15:15:00|3641.6|3638.1|3644.1|3640.1|3644.1|3641.1|3641.6|3638.1|2
1625671200000|2021-07-07 15:20:00|3644.6|3640.6|3644.6|3641.1|3644.6|3641.1|3644.1|3639.6|0
1625671500000|2021-07-07 15:25:00|3645.1|3640.6|3645.1|3628.6|3645.1|3640.6|3643.1|3587.1|0
1625671800000|2021-07-07 15:30:00|3653.6|3629.1|3645.6|3638.6|3654.1|3639.6|3644.6|3629.1|0
1625672100000|2021-07-07 15:35:00|3646.1|3638.1|3658.1|3637.1|3663.1|3638.1|3646.1|3629.1|0
1625672400000|2021-07-07 15:40:00|3667.6|3636.6|3668.1|3625.6|3675.1|3636.6|3666.6|3625.1|0
1625672700000|2021-07-07 15:45:00||3617.6||3626.6||3626.6||3617.6|0
1625673300000|2021-07-07 15:55:00||3618.6||3628.1||3628.1||3591.1|0
1625673600000|2021-07-07 16:00:00||3591.1||3629.1||3629.1||3591.1|0
1625674800000|2021-07-07 16:20:00||3591.1||3630.6||3630.6||3591.1|0
1625675400000|2021-07-07 16:30:00||3622.6||3629.1||3629.1||3591.1|0
1625675700000|2021-07-07 16:35:00||3621.1||3622.6||3629.6||3591.1|0
1625676300000|2021-07-07 16:45:00||3580.1||3623.1||3623.1||3580.1|0
1625676900000|2021-07-07 16:55:00||3615.1||3623.6||3623.6||3615.1|0
1625677200000|2021-07-07 17:00:00||3615.6||3624.1||3624.1||3615.6|0
1625677500000|2021-07-07 17:05:00||3616.1||3625.1||3625.1||3580.1|0
1625678100000|2021-07-07 17:15:00||3617.1||3625.6||3625.6||3617.1|0
1625678400000|2021-07-07 17:20:00||3580.1||3626.1||3626.1||3580.1|0
1625679300000|2021-07-07 17:35:00||3580.1||3626.6||3626.6||3580.1|0
1625680200000|2021-07-07 17:50:00||3618.6||3627.6||3627.6||3580.1|0
1625680500000|2021-07-07 17:55:00|3668.6|3619.6|3668.6|3612.1|3668.6|3619.6|3668.6|3598.6|0
1625680800000|2021-07-07 18:00:00|3668.1|3612.6|3668.1|3600.6|3668.1|3612.6|3668.1|3585.6|0
1625681100000|2021-07-07 18:05:00||3591.1||3601.1||3601.1||3591.1|0
1625681400000|2021-07-07 18:10:00||3589.1||3601.6||3601.6||3589.1|0
1625681700000|2021-07-07 18:15:00||3593.6||3603.1||3603.1||3589.1|0
1625682000000|2021-07-07 18:20:00||3580.1||3604.6||3604.6||3580.1|0
1625682300000|2021-07-07 18:25:00||3596.6||3605.6||3605.6||3596.6|0
1625682600000|2021-07-07 18:30:00||3597.6||3606.6||3606.6||3580.1|0
1625682900000|2021-07-07 18:35:00||3580.1||3607.1||3607.1||3580.1|0
1625683200000|2021-07-07 18:40:00||3599.1||3607.6||3607.6||3599.1|0
1625683500000|2021-07-07 18:45:00||3599.6||3608.6||3608.6||3589.1|0
1625683800000|2021-07-07 18:50:00||3589.1||3609.6||3609.6||3589.1|0
1625684100000|2021-07-07 18:55:00||3589.1||3610.1||3610.1||3589.1|0
1625684400000|2021-07-07 19:00:00||3602.1||3610.6||3610.6||3602.1|0
1625684700000|2021-07-07 19:05:00||3592.6||3612.1||3612.1||3592.6|0
1625685000000|2021-07-07 19:10:00||3604.1||3639.1||3639.1||3604.1|0
1625724000000|2021-07-08 06:00:00|3666.6|3609.6|3668.6|3579.6|3668.6|3609.6|3664.6|3579.6|0
1625724300000|2021-07-08 06:05:00|3668.1|3580.6|3668.1|3580.6|3668.1|3580.6|3668.1|3580.6|0
1625724900000|2021-07-08 06:15:00||3580.1||3580.1||3580.1||3580.1|0
1625727300000|2021-07-08 06:55:00|3665.6|3580.6|3654.6|3613.6|3665.6|3613.6|3654.1|3580.1|0
1625727600000|2021-07-08 07:00:00|3654.1|3613.1|3663.1|3582.1|3668.1|3614.1|3653.1|3580.1|0
1625727900000|2021-07-08 07:05:00|3661.6|3579.6|3653.6|3581.6|3661.6|3582.1|3653.1|3579.6|0
1625728200000|2021-07-08 07:10:00|3643.1|3579.6|3627.1|3583.6|3661.1|3595.6|3623.1|3579.6|1
1625728500000|2021-07-08 07:15:00|3626.6|3582.1|3623.1|3618.6|3629.6|3623.1|3622.6|3582.1|2
1625728800000|2021-07-08 07:20:00|3622.6|3618.1|3622.6|3618.1|3622.6|3618.1|3616.6|3611.6|2
1625729100000|2021-07-08 07:25:00|3623.1|3618.6|3624.6|3620.1|3626.6|3622.6|3620.6|3616.6|0
1625729400000|2021-07-08 07:30:00|3623.6|3619.6|3639.6|3605.1|3668.1|3619.6|3613.6|3593.1|1
1625729700000|2021-07-08 07:35:00|3639.1|3604.6|3615.6|3611.6|3672.6|3611.6|3613.1|3580.1|0
1625730000000|2021-07-08 07:40:00|3616.1|3612.1|3614.6|3610.1|3616.1|3612.1|3611.6|3607.6|0
1625730300000|2021-07-08 07:45:00|3614.1|3609.6|3609.6|3605.6|3614.6|3610.1|3609.6|3605.6|0
1625730600000|2021-07-08 07:50:00|3609.1|3605.1|3606.1|3602.1|3609.1|3605.1|3604.6|3599.6|0
1625730900000|2021-07-08 07:55:00|3606.6|3602.6|3607.6|3603.1|3607.6|3603.6|3603.6|3599.6|0
1625731200000|2021-07-08 08:00:00|3607.1|3602.6|3601.1|3598.1|3607.1|3602.6|3601.1|3598.1|35
1625731500000|2021-07-08 08:05:00|3600.6|3597.6|3600.6|3597.1|3601.6|3597.6|3597.6|3593.6|35
1625731800000|2021-07-08 08:10:00|3600.1|3596.6|3603.6|3600.1|3603.6|3600.1|3599.1|3594.6|0
1625732100000|2021-07-08 08:15:00|3603.1|3599.6|3607.6|3603.1|3608.6|3604.6|3602.1|3598.1|0
1625732400000|2021-07-08 08:20:00|3607.1|3602.6|3600.6|3596.1|3607.1|3602.6|3600.6|3596.1|0
1625732700000|2021-07-08 08:25:00|3600.1|3595.6|3600.6|3597.1|3601.6|3597.1|3597.6|3592.6|9
1625733000000|2021-07-08 08:30:00|3600.1|3596.6|3597.6|3594.1|3600.6|3596.6|3597.6|3593.1|2
1625733300000|2021-07-08 08:35:00|3597.1|3593.6|3597.6|3593.6|3620.1|3594.1|3595.1|3579.6|3
1625733600000|2021-07-08 08:40:00|3598.1|3594.1|3597.6|3593.6|3598.6|3594.6|3595.1|3590.6|2
1625733900000|2021-07-08 08:45:00|3597.1|3593.1|3601.6|3597.6|3601.6|3597.6|3597.1|3593.1|0
1625734200000|2021-07-08 08:50:00|3602.1|3598.1|3600.1|3596.1|3602.6|3598.6|3599.6|3595.6|0
1625734500000|2021-07-08 08:55:00|3599.6|3595.6|3599.6|3595.6|3600.1|3596.1|3598.1|3594.1|0
1625734800000|2021-07-08 09:00:00|3599.1|3595.1|3593.1|3589.6|3600.6|3597.1|3593.1|3589.1|0
1625735100000|2021-07-08 09:05:00|3593.6|3589.1|3588.1|3584.6|3593.6|3589.1|3588.1|3584.6|0
1625735400000|2021-07-08 09:10:00|3587.6|3584.1|3589.6|3585.6|3589.6|3585.6|3585.6|3581.6|0
1625735700000|2021-07-08 09:15:00|3589.1|3585.1|3592.1|3588.1|3592.1|3588.1|3588.1|3584.1|1
1625736000000|2021-07-08 09:20:00|3591.6|3587.6|3593.6|3589.6|3593.6|3590.1|3591.1|3587.1|0
1625736300000|2021-07-08 09:25:00|3594.1|3590.6|3600.1|3596.1|3600.1|3596.1|3593.6|3590.1|0
1625736600000|2021-07-08 09:30:00|3599.6|3595.6|3602.1|3597.6|3602.1|3597.6|3599.1|3595.6|1
1625736900000|2021-07-08 09:35:00|3602.6|3598.1|3600.1|3595.6|3602.6|3598.6|3599.6|3595.6|0
1625737200000|2021-07-08 09:40:00|3600.6|3596.1|3604.6|3600.1|3604.6|3600.6|3600.6|3596.1|51
1625737500000|2021-07-08 09:45:00|3604.1|3600.6|3600.1|3596.6|3605.6|3601.1|3600.1|3596.6|2
1625737800000|2021-07-08 09:50:00|3600.6|3596.1|3602.6|3598.1|3602.6|3598.1|3599.1|3596.1|0
1625738100000|2021-07-08 09:55:00|3602.1|3597.6|3598.6|3594.6|3602.1|3597.6|3597.6|3594.1|0
1625738400000|2021-07-08 10:00:00|3598.1|3594.1|3594.6|3590.1|3598.1|3594.1|3591.6|3588.1|2
1625738700000|2021-07-08 10:05:00|3594.1|3589.6|3585.1|3581.6|3594.1|3589.6|3585.1|3581.6|31
1625739000000|2021-07-08 10:10:00|3584.6|3581.1|3581.6|3577.6|3584.6|3581.1|3581.6|3577.1|38
1625739300000|2021-07-08 10:15:00|3582.1|3578.1|3582.1|3578.6|3582.1|3578.6|3579.6|3574.6|2
1625739600000|2021-07-08 10:20:00|3581.6|3578.1|3579.6|3575.6|3581.6|3578.1|3578.6|3574.6|4
1625739900000|2021-07-08 10:25:00|3579.1|3575.1|3573.6|3570.1|3579.1|3575.1|3573.6|3570.1|1
1625740200000|2021-07-08 10:30:00|3573.1|3569.6|3571.6|3567.1|3574.1|3570.6|3570.6|3566.1|2
1625740500000|2021-07-08 10:35:00|3572.1|3567.6|3572.6|3568.1|3573.6|3569.1|3570.6|3565.6|0
1625740800000|2021-07-08 10:40:00|3571.6|3567.6|3574.6|3570.1|3574.6|3570.1|3569.6|3565.6|0
1625741100000|2021-07-08 10:45:00|3575.1|3570.6|3577.6|3573.1|3577.6|3573.1|3573.6|3569.1|1
1625741400000|2021-07-08 10:50:00|3577.1|3572.6|3577.6|3573.6|3578.1|3574.1|3574.6|3570.1|0
1625741700000|2021-07-08 10:55:00|3577.1|3573.1|3580.1|3575.6|3580.1|3575.6|3574.6|3570.1|0
1625742000000|2021-07-08 11:00:00|3599.6|3572.6|3577.1|3573.1|3624.6|3574.6|3577.1|3559.1|0
1625742300000|2021-07-08 11:05:00|3576.6|3572.6|3573.6|3569.6|3576.6|3572.6|3572.6|3568.1|0
1625742600000|2021-07-08 11:10:00|3573.1|3568.1|3573.1|3569.1|3573.6|3569.1|3570.1|3566.1|1
1625742900000|2021-07-08 11:15:00|3573.6|3569.6|3575.6|3571.1|3577.6|3573.6|3572.6|3568.1|0
1625743200000|2021-07-08 11:20:00|3575.1|3570.6|3578.1|3574.1|3578.1|3574.1|3574.6|3570.6|0
1625743500000|2021-07-08 11:25:00|3577.6|3573.6|3570.6|3566.6|3577.6|3574.1|3570.6|3566.6|0
1625743800000|2021-07-08 11:30:00|3570.1|3566.1|3567.1|3563.6|3570.6|3566.6|3564.6|3561.6|15
1625744100000|2021-07-08 11:35:00|3568.1|3564.1|3565.1|3561.1|3568.6|3564.6|3565.1|3560.1|1
1625744400000|2021-07-08 11:40:00|3564.6|3560.6|3567.6|3563.6|3567.6|3563.6|3564.1|3560.1|0
1625744700000|2021-07-08 11:45:00|3567.1|3564.1|3565.6|3561.6|3567.1|3564.1|3564.1|3559.6|0
1625745000000|2021-07-08 11:50:00|3565.1|3561.1|3559.1|3554.6|3565.1|3561.1|3558.1|3554.1|0
1625745300000|2021-07-08 11:55:00|3558.6|3555.1|3562.1|3558.1|3563.1|3559.1|3558.1|3554.1|0
1625745600000|2021-07-08 12:00:00|3561.6|3557.6|3559.1|3554.6|3561.6|3558.1|3558.1|3553.6|3
1625745900000|2021-07-08 12:05:00|3559.6|3554.1|3559.1|3554.6|3559.6|3555.6|3558.1|3553.6|0
1625746200000|2021-07-08 12:10:00|3558.6|3554.1|3560.6|3556.6|3560.6|3556.6|3558.1|3553.1|0
1625746500000|2021-07-08 12:15:00|3560.1|3556.1|3564.1|3559.6|3564.1|3559.6|3559.1|3555.1|0
1625746800000|2021-07-08 12:20:00|3563.1|3559.1|3564.6|3560.1|3564.6|3560.1|3559.1|3555.1|0
1625747100000|2021-07-08 12:25:00|3564.1|3560.6|3570.6|3561.1|3570.6|3565.1|3564.1|3559.6|0
1625747400000|2021-07-08 12:30:00|3572.6|3561.6|3568.1|3563.6|3574.1|3570.1|3568.1|3561.1|0
1625747700000|2021-07-08 12:35:00|3567.1|3563.1|3569.6|3565.6|3571.1|3566.6|3567.1|3563.1|0
1625748000000|2021-07-08 12:40:00|3569.1|3565.1|3569.1|3564.6|3569.1|3565.1|3567.1|3562.6|0
1625748300000|2021-07-08 12:45:00|3568.6|3565.1|3571.1|3566.6|3571.1|3567.1|3568.1|3563.6|1
1625748600000|2021-07-08 12:50:00|3571.6|3567.1|3572.1|3568.1|3572.1|3568.6|3568.6|3564.1|0
1625748900000|2021-07-08 12:55:00|3571.6|3567.6|3568.6|3564.6|3571.6|3567.6|3568.1|3564.6|0
1625749200000|2021-07-08 13:00:00|3568.1|3565.1|3569.6|3565.6|3570.1|3566.1|3568.1|3565.1|0
1625749500000|2021-07-08 13:05:00|3570.1|3565.1|3565.1|3561.1|3570.1|3565.1|3565.1|3560.6|1
1625749800000|2021-07-08 13:10:00|3564.6|3560.6|3565.6|3561.6|3569.1|3565.6|3564.6|3560.1|0
1625750100000|2021-07-08 13:15:00|3566.1|3562.1|3570.6|3566.6|3570.6|3566.6|3566.1|3562.1|0
1625750400000|2021-07-08 13:20:00|3570.1|3566.1|3569.6|3565.1|3570.6|3566.6|3568.1|3563.6|0
1625750700000|2021-07-08 13:25:00|3569.1|3565.6|3572.1|3568.1|3572.1|3568.1|3569.1|3565.1|0
1625751000000|2021-07-08 13:30:00|3571.1|3567.6|3574.6|3571.1|3576.1|3572.6|3566.1|3561.6|0
1625751300000|2021-07-08 13:35:00|3575.1|3570.6|3581.1|3576.6|3581.1|3577.1|3575.1|3570.6|0
1625751600000|2021-07-08 13:40:00|3581.6|3577.6|3577.6|3573.6|3583.1|3579.6|3577.6|3573.6|0
1625751900000|2021-07-08 13:45:00|3577.1|3573.1|3565.6|3562.1|3577.1|3573.1|3565.6|3561.6|0
1625752200000|2021-07-08 13:50:00|3566.1|3561.6|3576.1|3572.1|3577.6|3573.6|3566.1|3561.6|0
1625752500000|2021-07-08 13:55:00|3576.6|3572.6|3580.6|3576.1|3580.6|3576.6|3571.6|3567.6|0
1625752800000|2021-07-08 14:00:00|3579.6|3576.6|3580.1|3576.6|3580.1|3576.6|3574.6|3570.6|0
1625753100000|2021-07-08 14:05:00|3579.6|3576.1|3572.6|3569.1|3579.6|3576.6|3572.6|3569.1|0
1625753400000|2021-07-08 14:10:00|3572.1|3568.6|3572.6|3568.6|3575.6|3571.6|3571.6|3567.1|0
1625753700000|2021-07-08 14:15:00|3572.1|3568.1|3569.6|3565.1|3572.1|3568.6|3568.1|3564.6|10
1625754000000|2021-07-08 14:20:00|3569.1|3564.6|3567.1|3563.1|3569.1|3565.1|3565.1|3560.6|2
1625754300000|2021-07-08 14:25:00|3567.6|3563.6|3577.1|3573.1|3577.1|3573.1|3567.6|3563.6|0
1625754600000|2021-07-08 14:30:00|3577.6|3573.6|3573.6|3569.1|3578.1|3574.1|3573.6|3569.1|0
1625754900000|2021-07-08 14:35:00|3574.1|3569.6|3569.1|3564.6|3574.6|3570.6|3567.1|3562.6|0
1625755200000|2021-07-08 14:40:00|3569.6|3565.1|3574.6|3570.6|3574.6|3570.6|3568.1|3563.6|0
1625755500000|2021-07-08 14:45:00|3574.1|3570.1|3569.6|3565.6|3574.6|3570.6|3569.6|3565.6|0
1625755800000|2021-07-08 14:50:00|3570.1|3566.1|3574.6|3570.1|3576.1|3572.1|3568.6|3564.1|0
1625756100000|2021-07-08 14:55:00|3575.1|3569.6|3572.6|3569.1|3575.1|3571.1|3572.6|3568.1|9
1625756400000|2021-07-08 15:00:00|3573.1|3568.6|3578.6|3574.6|3578.6|3575.1|3571.6|3567.6|5
1625756700000|2021-07-08 15:05:00|3579.1|3575.6|3581.6|3577.6|3582.1|3578.1|3578.6|3575.1|0
1625757000000|2021-07-08 15:10:00|3581.1|3577.1|3580.1|3576.1|3581.1|3577.1|3578.6|3575.1|5
1625757300000|2021-07-08 15:15:00|3579.6|3575.6|3582.1|3578.1|3582.6|3578.6|3578.1|3574.1|3
1625757600000|2021-07-08 15:20:00|3581.6|3577.6|3585.6|3581.6|3586.6|3582.6|3581.1|3577.1|0
1625757900000|2021-07-08 15:25:00|3585.1|3581.1|3585.1|3574.1|3586.1|3582.1|3583.1|3562.6|0
1625758200000|2021-07-08 15:30:00|3585.6|3574.6|3587.6|3580.1|3609.1|3580.6|3584.6|3563.6|0
1625758500000|2021-07-08 15:35:00|3588.1|3580.6|3600.6|3576.6|3612.1|3582.6|3588.1|3564.1|0
1625758800000|2021-07-08 15:40:00|3600.1|3571.1|3603.1|3581.6|3609.6|3582.1|3600.1|3571.1|0
1625759100000|2021-07-08 15:45:00|3602.6|3581.1|3613.1|3573.6|3613.1|3583.1|3601.1|3564.1|0
1625759400000|2021-07-08 15:50:00|3614.1|3565.6|3614.1|3573.6|3614.1|3573.6|3614.1|3565.6|0
1625759700000|2021-07-08 15:55:00||3574.1||3576.6||3576.6||3574.1|0
1625760000000|2021-07-08 16:00:00|3622.1|3568.6|3622.6|3576.6|3623.1|3576.6|3615.6|3564.1|0
1625760900000|2021-07-08 16:15:00|3622.1|3568.6|3622.1|3574.6|3622.1|3574.6|3622.1|3568.6|0
1625761200000|2021-07-08 16:20:00|3646.6|3566.6|3621.1|3574.6|3646.6|3574.6|3621.1|3566.6|0
1625761500000|2021-07-08 16:25:00|3620.6|3566.6|3620.1|3574.6|3620.6|3574.6|3620.1|3564.1|0
1625761800000|2021-07-08 16:30:00|3649.1|3566.6|3619.1|3574.6|3649.1|3574.6|3619.1|3566.6|0
1625762100000|2021-07-08 16:35:00|3627.6||3618.6||3627.6||3618.6||0
1625762400000|2021-07-08 16:40:00|3618.1|3566.6|3618.1|3574.6|3618.1|3574.6|3618.1|3566.6|0
1625762700000|2021-07-08 16:45:00|3617.6|3566.6|3617.1|3572.6|3617.6|3574.6|3617.1|3566.6|0
1625763300000|2021-07-08 16:55:00|3616.6|3564.1|3616.6|3572.6|3616.6|3572.6|3616.6|3564.1|0
1625763900000|2021-07-08 17:05:00|3616.1|3564.1|3616.1|3572.6|3616.1|3572.6|3616.1|3564.1|0
1625764800000|2021-07-08 17:20:00|3624.6||3615.1||3643.6||3615.1||0
1625765400000|2021-07-08 17:30:00|3614.6|3564.1|3614.6|3572.6|3614.6|3572.6|3614.6|3564.1|0
1625766300000|2021-07-08 17:45:00|3623.1||3614.1||3623.1||3614.1||0
1625766600000|2021-07-08 17:50:00|3613.6|3564.1|3613.1|3572.6|3613.6|3572.6|3613.1|3564.1|0
1625767200000|2021-07-08 18:00:00|3612.6|3564.1|3612.1|3572.6|3612.6|3572.6|3612.1|3564.1|0
1625768100000|2021-07-08 18:15:00|3643.6|3564.1|3611.6|3564.1|3643.6|3564.1|3611.6|3564.1|0
1625768400000|2021-07-08 18:20:00|3620.1||3610.6||3639.1||3610.6||0
1625769000000|2021-07-08 18:30:00|3639.1||3610.1||3639.1||3610.1||0
1625769300000|2021-07-08 18:35:00|3618.6||3609.1||3618.6||3609.1||0
1625769600000|2021-07-08 18:40:00|3639.1||3608.6||3639.1||3608.6||0
1625770500000|2021-07-08 18:55:00|3635.6||3608.1||3635.6||3608.1||0
1625770800000|2021-07-08 19:00:00|3607.6|3564.6|3607.6|3564.6|3607.6|3564.6|3607.6|3564.1|0
1625771400000|2021-07-08 19:10:00|3607.1|3563.6|3606.6|3564.6|3607.1|3564.6|3606.6|3563.6|0
1625771700000|2021-07-08 19:15:00|3606.1|3563.6|3606.1|3563.6|3606.1|3563.6|3606.1|3563.6|0
1625772000000|2021-07-08 19:20:00|3635.6||3605.6||3635.6||3605.6||0
1625772300000|2021-07-08 19:25:00|3635.6||3604.1||3635.6||3604.1||0
1625772600000|2021-07-08 19:30:00|3605.6|3564.1|3605.6|3564.6|3605.6|3564.6|3605.6|3564.1|0
1625772900000|2021-07-08 19:35:00|3638.6|3565.1|3613.1|3569.6|3638.6|3569.6|3613.1|3565.1|0
1625773200000|2021-07-08 19:40:00|3621.1|3564.1|3612.6|3567.1|3621.1|3567.1|3612.6|3564.1|0
1625773500000|2021-07-08 19:45:00|3634.6|3563.6|3612.1|3563.6|3634.6|3563.6|3612.1|3563.6|0
1625773800000|2021-07-08 19:50:00|3620.6||3610.6||3634.6||3610.6||0
1625774100000|2021-07-08 19:55:00|3637.6|3564.1|3610.1|3564.1|3637.6|3564.1|3610.1|3564.1|0
1625810400000|2021-07-09 06:00:00|3634.6|3564.6|3650.1|3566.6|3653.6|3566.6|3634.6|3564.6|0
1625811000000|2021-07-09 06:10:00|3649.6|3567.1|3649.6|3567.1|3649.6|3567.1|3649.6|3567.1|0
1625811300000|2021-07-09 06:15:00|3649.1|3567.6|3648.6|3568.1|3649.1|3568.1|3648.6|3567.6|0
1625811600000|2021-07-09 06:20:00|3647.6|3568.6|3621.1|3585.6|3648.1|3586.6|3621.1|3568.6|0
1625811900000|2021-07-09 06:25:00|3648.1|3586.1|3648.6|3568.1|3648.6|3586.6|3621.1|3568.1|0
1625812200000|2021-07-09 06:30:00|3647.6|3568.6|3646.6|3586.6|3648.1|3586.6|3621.1|3568.6|0
1625812500000|2021-07-09 06:35:00|3646.1|3568.6|3621.6|3586.6|3648.1|3586.6|3621.1|3568.6|0
1625812800000|2021-07-09 06:40:00|3621.1|3586.1|3621.6|3586.1|3648.1|3586.6|3621.1|3568.6|0
1625813100000|2021-07-09 06:45:00|3621.1|3586.6|3621.6|3586.6|3648.1|3586.6|3621.1|3568.6|0
1625813400000|2021-07-09 06:50:00|3648.1|3568.1|3631.6|3568.1|3648.1|3568.1|3631.6|3568.1|0
1625813700000|2021-07-09 06:55:00|3632.1|3568.6|3627.6|3583.1|3640.6|3583.1|3604.1|3568.1|0
1625814000000|2021-07-09 07:00:00|3626.6|3583.6|3645.1|3570.6|3648.6|3592.6|3605.6|3567.6|0
1625814300000|2021-07-09 07:05:00|3624.1|3569.1|3611.1|3607.1|3624.1|3607.6|3611.1|3568.6|0
1625814600000|2021-07-09 07:10:00|3611.6|3607.6|3616.1|3612.1|3616.6|3612.6|3609.1|3604.1|0
1625814900000|2021-07-09 07:15:00|3616.6|3612.6|3620.1|3616.1|3620.6|3616.6|3616.6|3612.6|0
1625815200000|2021-07-09 07:20:00|3620.6|3615.6|3615.1|3609.6|3620.6|3617.1|3615.1|3609.6|0
1625815500000|2021-07-09 07:25:00|3615.6|3610.1|3612.6|3607.6|3617.6|3612.6|3612.6|3607.6|0
1625815800000|2021-07-09 07:30:00|3611.6|3607.1|3612.6|3608.1|3614.6|3610.6|3609.1|3604.6|1
1625816100000|2021-07-09 07:35:00|3611.6|3607.6|3616.1|3612.6|3616.1|3612.6|3609.6|3605.1|3
1625816400000|2021-07-09 07:40:00|3617.6|3613.1|3620.1|3616.1|3620.1|3616.6|3617.6|3613.1|10
1625816700000|2021-07-09 07:45:00|3620.6|3616.6|3617.1|3612.1|3620.6|3616.6|3617.1|3611.6|1
1625817000000|2021-07-09 07:50:00|3616.1|3611.6|3611.1|3606.1|3616.1|3611.6|3611.1|3605.6|0
1625817300000|2021-07-09 07:55:00|3610.6|3605.6|3607.1|3602.6|3611.1|3606.6|3606.1|3601.6|0
1625817600000|2021-07-09 08:00:00|3607.6|3603.1|3605.1|3601.6|3611.1|3607.1|3605.1|3601.1|0
1625817900000|2021-07-09 08:05:00|3605.6|3602.1|3603.6|3600.1|3607.6|3603.6|3602.1|3598.1|2
1625818200000|2021-07-09 08:10:00|3604.1|3600.6|3606.1|3602.1|3607.1|3603.1|3604.1|3600.6|0
1625818500000|2021-07-09 08:15:00|3606.6|3601.6|3604.1|3599.6|3606.6|3602.6|3604.1|3599.6|0
1625818800000|2021-07-09 08:20:00|3604.6|3600.1|3606.1|3602.1|3606.1|3602.6|3604.6|3600.1|0
1625819100000|2021-07-09 08:25:00|3605.6|3601.6|3605.1|3601.6|3606.1|3602.6|3605.1|3601.1|3
1625819400000|2021-07-09 08:30:00|3605.6|3602.1|3604.1|3599.6|3606.1|3602.6|3603.1|3599.6|0
1625819700000|2021-07-09 08:35:00|3603.6|3599.1|3605.1|3601.1|3606.6|3602.1|3602.6|3598.6|2
1625820000000|2021-07-09 08:40:00|3605.6|3601.6|3606.1|3602.1|3607.1|3603.1|3605.6|3601.6|1
1625820300000|2021-07-09 08:45:00|3606.6|3602.6|3603.6|3599.6|3608.6|3604.1|3603.6|3599.6|0
1625820600000|2021-07-09 08:50:00|3604.1|3599.1|3606.7|3602.2|3606.7|3602.2|3603.1|3599.1|0
1625820900000|2021-07-09 08:55:00|3607.2|3602.7|3608.7|3605.2|3608.7|3605.2|3606.2|3602.2|0
1625821200000|2021-07-09 09:00:00|3609.2|3605.7|3610.7|3607.2|3612.2|3608.2|3609.2|3605.7|0
1625821500000|2021-07-09 09:05:00|3611.2|3606.7|3608.7|3604.7|3611.2|3606.7|3607.7|3604.2|0
1625821800000|2021-07-09 09:10:00|3609.2|3604.2|3606.7|3602.7|3610.7|3606.7|3606.7|3602.7|0
1625822100000|2021-07-09 09:15:00|3607.2|3602.2|3608.7|3604.7|3609.2|3605.7|3605.7|3601.7|0
1625822400000|2021-07-09 09:20:00|3609.2|3604.2|3609.7|3606.2|3610.2|3606.2|3607.2|3603.2|2
1625822700000|2021-07-09 09:25:00|3610.2|3605.7|3607.7|3603.7|3610.7|3605.7|3606.7|3602.7|0
1625823000000|2021-07-09 09:30:00|3607.2|3603.2|3606.7|3602.7|3608.7|3605.2|3606.7|3602.7|0
1625823300000|2021-07-09 09:35:00|3607.2|3602.2|3604.2|3600.2|3607.2|3603.2|3604.2|3600.2|0
1625823600000|2021-07-09 09:40:00|3603.7|3600.7|3605.7|3601.2|3607.2|3603.2|3603.7|3600.7|0
1625823900000|2021-07-09 09:45:00|3605.2|3600.7|3601.7|3597.7|3605.2|3600.7|3601.7|3597.7|0
1625824200000|2021-07-09 09:50:00|3601.2|3597.2|3600.7|3596.7|3601.7|3598.2|3599.2|3595.7|0
1625824500000|2021-07-09 09:55:00|3600.2|3596.2|3598.2|3594.2|3600.2|3596.2|3598.2|3594.2|0
1625824800000|2021-07-09 10:00:00|3597.7|3595.2|3593.7|3589.7|3599.7|3596.2|3592.7|3588.7|2
1625825100000|2021-07-09 10:05:00|3593.2|3589.2|3592.2|3588.7|3595.2|3590.7|3591.7|3587.7|0
1625825400000|2021-07-09 10:10:00|3592.7|3588.2|3596.2|3592.7|3596.2|3592.7|3592.7|3588.2|0
1625825700000|2021-07-09 10:15:00|3596.7|3592.2|3605.2|3601.2|3605.2|3601.2|3595.7|3592.2|0
1625826000000|2021-07-09 10:20:00|3604.7|3600.7|3603.7|3599.7|3604.7|3600.7|3602.7|3599.2|0
1625826300000|2021-07-09 10:25:00|3603.2|3599.2|3603.2|3599.2|3603.7|3599.7|3602.2|3598.7|0
1625826600000|2021-07-09 10:30:00|3602.7|3598.7|3602.7|3598.2|3604.2|3599.7|3602.2|3598.2|0
1625826900000|2021-07-09 10:35:00|3602.2|3598.7|3599.7|3596.2|3602.7|3599.2|3599.7|3596.2|0
1625827200000|2021-07-09 10:40:00|3600.2|3596.7|3601.2|3597.2|3601.2|3597.2|3600.2|3596.7|0
1625827500000|2021-07-09 10:45:00|3600.7|3596.7|3602.2|3598.2|3602.2|3598.2|3600.2|3596.2|0
1625827800000|2021-07-09 10:50:00|3602.7|3598.7|3604.7|3600.2|3604.7|3600.7|3602.7|3598.7|0
1625828100000|2021-07-09 10:55:00|3604.2|3599.7|3603.7|3599.7|3604.7|3599.7|3603.7|3599.7|0
1625828400000|2021-07-09 11:00:00|3605.7|3597.2|3603.7|3599.7|3611.7|3601.7|3603.7|3582.2|2
1625828700000|2021-07-09 11:05:00|3603.2|3598.7|3601.2|3597.2|3603.2|3598.7|3599.7|3596.2|1
1625829000000|2021-07-09 11:10:00|3600.7|3596.7|3599.7|3595.2|3600.7|3596.7|3599.7|3595.2|0
1625829300000|2021-07-09 11:15:00|3599.2|3594.7|3595.7|3591.7|3599.2|3594.7|3595.7|3591.7|0
1625829600000|2021-07-09 11:20:00|3595.2|3591.2|3595.7|3591.2|3596.2|3592.2|3593.7|3590.2|0
1625829900000|2021-07-09 11:25:00|3595.2|3591.7|3595.7|3591.7|3596.2|3592.2|3594.7|3591.7|0
1625830200000|2021-07-09 11:30:00|3595.2|3591.2|3593.7|3589.7|3595.2|3591.7|3592.7|3588.2|1
1625830500000|2021-07-09 11:35:00|3593.2|3589.2|3590.7|3587.2|3593.2|3589.2|3590.7|3586.2|0
1625830800000|2021-07-09 11:40:00|3591.2|3586.7|3594.7|3590.7|3594.7|3590.7|3590.7|3586.7|0
1625831100000|2021-07-09 11:45:00|3594.2|3590.2|3591.2|3587.2|3594.2|3590.2|3589.7|3586.2|0
1625831400000|2021-07-09 11:50:00|3591.7|3587.7|3591.2|3587.2|3592.2|3588.2|3590.7|3586.7|0
1625831700000|2021-07-09 11:55:00|3591.7|3587.7|3592.7|3588.7|3594.2|3590.2|3591.7|3587.7|0
1625832000000|2021-07-09 12:00:00|3593.2|3589.2|3590.7|3587.2|3593.2|3589.7|3590.7|3587.2|3
1625832300000|2021-07-09 12:05:00|3590.2|3586.7|3593.2|3589.2|3593.2|3589.7|3588.7|3584.7|0
1625832600000|2021-07-09 12:10:00|3593.7|3588.7|3591.7|3588.2|3593.7|3588.7|3591.7|3587.7|0
1625832900000|2021-07-09 12:15:00|3592.2|3587.7|3589.7|3585.7|3592.7|3587.7|3589.7|3585.7|0
1625833200000|2021-07-09 12:20:00|3589.2|3585.2|3591.7|3588.2|3591.7|3589.2|3588.7|3584.2|1
1625833500000|2021-07-09 12:25:00|3591.2|3587.7|3593.7|3589.7|3593.7|3589.7|3590.7|3586.7|0
1625833800000|2021-07-09 12:30:00|3594.2|3590.2|3593.7|3589.7|3595.2|3591.7|3592.7|3589.2|0
1625834100000|2021-07-09 12:35:00|3593.2|3589.2|3593.7|3589.7|3594.2|3590.2|3592.7|3588.7|0
1625834400000|2021-07-09 12:40:00|3594.2|3590.2|3595.7|3591.7|3595.7|3591.7|3593.7|3589.7|0
1625834700000|2021-07-09 12:45:00|3595.2|3591.2|3594.7|3591.2|3595.2|3591.7|3594.7|3590.7|0
1625835000000|2021-07-09 12:50:00|3595.2|3590.7|3594.7|3590.7|3596.7|3592.7|3594.2|3590.2|0
1625835300000|2021-07-09 12:55:00|3593.7|3590.2|3592.7|3588.7|3594.2|3590.2|3591.7|3587.7|0
1625835600000|2021-07-09 13:00:00|3593.2|3589.2|3592.7|3588.7|3593.7|3589.7|3589.7|3586.2|0
1625835900000|2021-07-09 13:05:00|3593.2|3589.2|3592.2|3588.2|3594.2|3590.2|3591.7|3588.2|1
1625836200000|2021-07-09 13:10:00|3591.7|3588.7|3593.7|3589.2|3593.7|3589.2|3591.7|3588.7|0
1625836500000|2021-07-09 13:15:00|3593.2|3588.7|3591.7|3588.2|3593.2|3588.7|3591.7|3588.2|0
1625836800000|2021-07-09 13:20:00|3591.2|3587.7|3588.7|3584.7|3591.2|3587.7|3587.7|3584.2|0
1625837100000|2021-07-09 13:25:00|3589.2|3585.2|3589.7|3585.7|3592.2|3587.7|3588.7|3566.2|0
1625837400000|2021-07-09 13:30:00|3589.2|3585.2|3594.2|3590.7|3597.7|3593.2|3588.2|3583.2|1
1625837700000|2021-07-09 13:35:00|3593.2|3590.2|3589.2|3585.2|3593.2|3590.2|3585.2|3581.2|0
1625838000000|2021-07-09 13:40:00|3589.7|3584.7|3587.2|3583.2|3590.2|3586.7|3587.2|3583.2|0
1625838300000|2021-07-09 13:45:00|3586.7|3582.7|3589.2|3585.2|3589.2|3585.2|3584.2|3580.2|0
1625838600000|2021-07-09 13:50:00|3589.7|3585.7|3592.2|3588.2|3592.7|3588.7|3589.7|3585.7|0
1625838900000|2021-07-09 13:55:00|3591.7|3587.7|3590.2|3583.7|3592.2|3588.7|3589.2|3583.2|0
1625839200000|2021-07-09 14:00:00|3590.7|3584.7|3594.2|3590.2|3594.2|3590.2|3590.7|3584.7|4
1625839500000|2021-07-09 14:05:00|3594.7|3590.7|3593.2|3589.2|3596.7|3592.2|3593.2|3589.2|0
1625839800000|2021-07-09 14:10:00|3593.7|3590.2|3591.7|3587.7|3595.7|3592.2|3591.7|3587.7|0
1625840100000|2021-07-09 14:15:00|3592.2|3588.2|3592.7|3588.7|3595.2|3591.2|3592.2|3588.2|0
1625840400000|2021-07-09 14:20:00|3593.2|3589.2|3593.2|3589.2|3594.7|3591.2|3592.7|3589.2|0
1625840700000|2021-07-09 14:25:00|3592.7|3588.7|3593.2|3589.7|3594.7|3590.7|3591.7|3587.7|0
1625841000000|2021-07-09 14:30:00|3592.7|3589.2|3594.2|3590.2|3594.7|3591.7|3591.7|3588.2|5
1625841300000|2021-07-09 14:35:00|3594.7|3590.7|3591.7|3587.7|3595.7|3591.2|3591.2|3587.2|0
1625841600000|2021-07-09 14:40:00|3591.2|3587.2|3594.7|3590.7|3594.7|3590.7|3591.2|3587.2|0
1625841900000|2021-07-09 14:45:00|3594.2|3590.2|3595.2|3591.7|3596.2|3592.2|3594.2|3590.2|0
1625842200000|2021-07-09 14:50:00|3594.7|3591.2|3596.7|3592.7|3596.7|3592.7|3593.2|3589.2|0
1625842500000|2021-07-09 14:55:00|3597.2|3593.2|3601.7|3597.2|3601.7|3597.7|3596.7|3593.2|1
1625842800000|2021-07-09 15:00:00|3602.2|3597.7|3601.7|3598.2|3603.2|3599.2|3601.7|3597.7|24
1625843100000|2021-07-09 15:05:00|3602.2|3598.7|3603.7|3599.2|3603.7|3600.2|3602.2|3598.7|0
1625843400000|2021-07-09 15:10:00|3603.2|3598.7|3601.2|3597.2|3603.7|3599.2|3600.7|3596.7|0
1625843700000|2021-07-09 15:15:00|3601.7|3597.7|3603.7|3599.7|3604.2|3599.7|3601.7|3597.2|3
1625844000000|2021-07-09 15:20:00|3604.2|3600.2|3604.2|3601.2|3604.7|3601.2|3604.2|3600.2|0
1625844300000|2021-07-09 15:25:00|3604.7|3600.2|3605.2|3589.2|3605.7|3601.7|3604.2|3568.2|1
1625844600000|2021-07-09 15:30:00|3605.7|3589.7|3619.2|3602.7|3619.2|3603.2|3605.7|3589.7|0
1625844900000|2021-07-09 15:35:00|3618.7|3596.7|3623.7|3598.2|3625.7|3598.7|3609.2|3589.2|0
1625845200000|2021-07-09 15:40:00|3626.2|3593.7|3626.2|3587.2|3626.2|3594.7|3626.2|3566.7|0
1625846100000|2021-07-09 15:55:00||3566.7||3587.7||3587.7||3566.7|0
1625846400000|2021-07-09 16:00:00||3566.7||3588.2||3588.2||3566.7|0
1625846700000|2021-07-09 16:05:00||3580.2||3588.7||3588.7||3580.2|0
1625847600000|2021-07-09 16:20:00||3566.7||3589.2||3589.2||3566.7|0
1625847900000|2021-07-09 16:25:00||3581.2||3590.2||3590.2||3581.2|0
1625848200000|2021-07-09 16:30:00||3566.7||3590.7||3590.7||3566.7|0
1625849100000|2021-07-09 16:45:00||3582.7||3591.2||3591.2||3582.7|0
1625849700000|2021-07-09 16:55:00||3566.7||3583.7||3583.7||3566.7|0
1625850000000|2021-07-09 17:00:00||3575.7||3584.7||3584.7||3575.7|0
1625850300000|2021-07-09 17:05:00||3566.7||3585.2||3585.2||3566.7|0
1625850600000|2021-07-09 17:10:00||3566.7||3585.7||3585.7||3566.7|0
1625850900000|2021-07-09 17:15:00||3566.7||3586.2||3586.2||3566.7|0
1625851200000|2021-07-09 17:20:00||3566.7||3586.7||3586.7||3566.7|0
1625851800000|2021-07-09 17:30:00||3566.7||3587.2||3587.2||3566.7|0
1625852400000|2021-07-09 17:40:00||3579.2||3587.7||3587.7||3579.2|0
1625852700000|2021-07-09 17:45:00||3588.2||3588.2||3588.2||3588.2|0
1625853300000|2021-07-09 17:55:00||3580.2||3588.7||3588.7||3580.2|0
1625853600000|2021-07-09 18:00:00||3580.7||3589.2||3589.2||3580.7|0
1625853900000|2021-07-09 18:05:00||3566.7||3590.2||3590.2||3566.7|0
1625854200000|2021-07-09 18:10:00||3566.7||3590.7||3590.7||3566.7|0
1625854500000|2021-07-09 18:15:00||3566.7||3586.2||3592.7||3566.7|0
1625854800000|2021-07-09 18:20:00||3578.2||3586.7||3586.7||3578.2|0
1625855100000|2021-07-09 18:25:00||3566.7||3587.2||3587.2||3566.7|0
1625856000000|2021-07-09 18:40:00||3566.7||3587.7||3587.7||3566.7|0
1625856600000|2021-07-09 18:50:00||3566.7||3588.7||3588.7||3566.7|0
1625857500000|2021-07-09 19:05:00||3566.7||3589.2||3589.2||3566.7|0
1625857800000|2021-07-09 19:10:00||3581.2||3589.7||3589.7||3581.2|0
1625859000000|2021-07-09 19:30:00||3581.7||3590.2||3590.2||3581.7|0
1625859300000|2021-07-09 19:35:00||3566.7||3590.7||3590.7||3566.7|0
1625859600000|2021-07-09 19:40:00||3566.7||3584.7||3591.7||3566.7|0
1625859900000|2021-07-09 19:45:00||3577.2||3597.2||3597.2||3577.2|0
1626069600000|2021-07-12 06:00:00|3626.7|3572.7|3626.7|3567.2|3626.7|3572.7|3626.2|3566.7|0
1626072000000|2021-07-12 06:40:00||3590.2||3590.2||3590.2||3590.2|0
1626072300000|2021-07-12 06:45:00|3626.2|3590.7|3625.2|3590.2|3669.2|3590.7|3625.2|3590.2|0
1626072600000|2021-07-12 06:50:00|3625.7||3629.7||3632.2||3625.7||0
1626072900000|2021-07-12 06:55:00||3590.7||3601.2||3607.2||3590.2|0
1626073200000|2021-07-12 07:00:00|3628.7|3602.2|3624.2|3619.2|3629.7|3619.2|3607.2|3590.2|0
1626073500000|2021-07-12 07:05:00|3624.7|3619.7|3639.2|3634.7|3639.2|3634.7|3624.7|3619.7|7
1626073800000|2021-07-12 07:10:00|3638.7|3634.2|3641.2|3636.2|3641.2|3636.2|3635.7|3630.7|0
1626074100000|2021-07-12 07:15:00|3640.7|3636.7|3639.7|3635.2|3642.2|3638.2|3638.7|3634.2|0
1626074400000|2021-07-12 07:20:00|3640.2|3635.7|3638.2|3634.2|3640.7|3636.2|3635.2|3630.7|0
1626074700000|2021-07-12 07:25:00|3637.7|3633.7|3634.7|3630.2|3639.7|3635.2|3634.7|3630.2|0
1626075000000|2021-07-12 07:30:00|3634.2|3629.7|3636.2|3631.2|3637.7|3633.2|3633.2|3629.2|0
1626075300000|2021-07-12 07:35:00|3636.7|3632.2|3627.7|3624.2|3638.2|3634.7|3627.7|3624.2|49
1626075600000|2021-07-12 07:40:00|3627.2|3623.7|3632.2|3627.2|3632.2|3627.2|3626.7|3622.7|1
1626075900000|2021-07-12 07:45:00|3631.7|3628.2|3633.2|3629.2|3634.2|3629.2|3631.7|3628.2|0
1626076200000|2021-07-12 07:50:00|3632.7|3628.7|3630.2|3625.7|3633.2|3629.2|3630.2|3625.7|2
1626076500000|2021-07-12 07:55:00|3630.7|3626.2|3637.7|3633.2|3637.7|3633.2|3630.2|3626.2|0
1626076800000|2021-07-12 08:00:00|3637.2|3634.2|3638.7|3634.2|3638.7|3634.2|3636.7|3632.7|0
1626077100000|2021-07-12 08:05:00|3638.2|3633.7|3638.2|3634.2|3638.7|3634.2|3636.2|3632.2|0
1626077400000|2021-07-12 08:10:00|3638.7|3634.7|3639.2|3635.7|3639.7|3636.2|3636.2|3632.7|0
1626077700000|2021-07-12 08:15:00|3639.7|3635.2|3639.7|3635.2|3641.7|3637.7|3639.2|3635.2|1
1626078000000|2021-07-12 08:20:00|3639.2|3634.7|3634.7|3630.2|3639.2|3634.7|3633.7|3629.7|0
1626078300000|2021-07-12 08:25:00|3635.2|3630.7|3637.2|3633.2|3637.7|3633.7|3634.7|3630.7|0
1626078600000|2021-07-12 08:30:00|3636.7|3632.7|3631.6|3627.6|3636.7|3632.7|3631.6|3627.6|0
1626078900000|2021-07-12 08:35:00|3632.1|3628.1|3630.6|3626.1|3634.1|3630.1|3630.6|3626.1|0
1626079200000|2021-07-12 08:40:00|3630.1|3625.6|3635.6|3631.6|3635.6|3631.6|3628.6|3625.1|0
1626079500000|2021-07-12 08:45:00|3636.1|3632.1|3639.6|3635.6|3639.6|3635.6|3636.1|3632.1|0
1626079800000|2021-07-12 08:50:00|3639.1|3635.1|3641.1|3637.6|3641.6|3637.6|3638.6|3634.1|0
1626080100000|2021-07-12 08:55:00|3641.6|3637.1|3644.1|3640.1|3644.1|3640.6|3641.6|3637.1|0
1626080400000|2021-07-12 09:00:00|3644.6|3640.6|3645.6|3641.6|3645.6|3641.6|3644.6|3640.6|0
1626080700000|2021-07-12 09:05:00|3646.1|3642.1|3647.1|3643.6|3647.1|3643.6|3644.6|3641.1|0
1626081000000|2021-07-12 09:10:00|3647.6|3644.1|3648.6|3644.6|3648.6|3645.1|3646.6|3642.6|0
1626081300000|2021-07-12 09:15:00|3648.1|3644.1|3644.6|3641.1|3648.1|3644.1|3644.6|3641.1|0
1626081600000|2021-07-12 09:20:00|3644.1|3640.6|3643.6|3639.6|3644.6|3640.6|3643.1|3639.1|0
1626081900000|2021-07-12 09:25:00|3643.1|3639.1|3643.1|3639.6|3643.6|3639.6|3642.6|3638.1|0
1626082200000|2021-07-12 09:30:00|3643.6|3640.1|3643.6|3639.6|3644.1|3640.6|3642.1|3638.6|0
1626082500000|2021-07-12 09:35:00|3644.1|3640.1|3642.1|3638.1|3644.1|3640.1|3642.1|3638.1|0
1626082800000|2021-07-12 09:40:00|3641.6|3637.6|3642.1|3638.1|3642.6|3638.6|3641.1|3637.1|0
1626083100000|2021-07-12 09:45:00|3641.6|3637.6|3645.6|3641.6|3645.6|3641.6|3641.1|3637.1|0
1626083400000|2021-07-12 09:50:00|3646.1|3642.1|3647.1|3643.1|3647.1|3643.1|3646.1|3641.6|0
1626083700000|2021-07-12 09:55:00|3647.6|3643.6|3647.6|3643.6|3650.6|3646.6|3647.1|3643.6|0
1626084000000|2021-07-12 10:00:00|3648.1|3644.1|3646.1|3642.1|3648.1|3644.1|3645.6|3641.6|0
1626084300000|2021-07-12 10:05:00|3645.6|3641.6|3643.1|3639.1|3645.6|3641.6|3643.1|3639.1|12
1626084600000|2021-07-12 10:10:00|3643.6|3639.6|3641.6|3638.1|3643.6|3639.6|3640.1|3636.6|10
1626084900000|2021-07-12 10:15:00|3642.1|3637.6|3645.1|3641.1|3646.1|3642.1|3642.1|3637.6|0
1626085200000|2021-07-12 10:20:00|3644.6|3640.6|3642.6|3638.6|3645.1|3641.1|3642.1|3637.6|0
1626085500000|2021-07-12 10:25:00|3643.1|3639.1|3644.1|3640.1|3644.1|3640.1|3642.6|3638.6|0
1626085800000|2021-07-12 10:30:00|3643.6|3639.6|3647.6|3643.6|3647.6|3643.6|3643.6|3639.6|0
1626086100000|2021-07-12 10:35:00|3648.1|3644.1|3647.6|3643.6|3649.1|3645.1|3646.6|3642.6|0
1626086400000|2021-07-12 10:40:00|3648.1|3644.1|3649.6|3646.1|3649.6|3646.1|3648.1|3643.6|3
1626086700000|2021-07-12 10:45:00|3649.1|3646.6|3649.6|3646.6|3649.6|3646.6|3648.6|3644.6|0
1626087000000|2021-07-12 10:50:00|3649.1|3646.1|3649.1|3645.1|3649.1|3646.1|3648.1|3644.6|0
1626087300000|2021-07-12 10:55:00|3648.6|3644.6|3645.1|3641.1|3648.6|3645.1|3645.1|3641.1|0
1626087600000|2021-07-12 11:00:00|3649.6|3638.6|3646.1|3642.1|3649.6|3642.6|3645.6|3615.6|0
1626087900000|2021-07-12 11:05:00|3646.6|3642.6|3643.6|3639.6|3646.6|3642.6|3643.6|3639.6|0
1626088200000|2021-07-12 11:10:00|3643.1|3639.1|3644.6|3640.6|3645.1|3641.6|3641.6|3638.6|1
1626088500000|2021-07-12 11:15:00|3645.1|3641.1|3643.6|3640.1|3645.1|3641.1|3643.6|3640.1|0
1626088800000|2021-07-12 11:20:00|3643.1|3639.6|3643.1|3639.1|3643.1|3639.6|3641.6|3637.1|0
1626089100000|2021-07-12 11:25:00|3642.6|3638.6|3643.1|3639.6|3643.6|3639.6|3641.6|3637.6|0
1626089400000|2021-07-12 11:30:00|3643.6|3639.1|3643.1|3639.1|3643.6|3639.6|3642.1|3638.6|0
1626089700000|2021-07-12 11:35:00|3643.6|3639.6|3644.6|3640.6|3645.1|3641.1|3643.6|3639.1|0
1626090000000|2021-07-12 11:40:00|3644.1|3640.1|3646.6|3642.6|3647.1|3643.1|3643.1|3639.1|0
1626090300000|2021-07-12 11:45:00|3647.1|3643.1|3649.6|3645.6|3649.6|3645.6|3647.1|3643.1|0
1626090600000|2021-07-12 11:50:00|3649.1|3646.1|3648.1|3644.6|3649.1|3646.1|3647.6|3644.1|0
1626090900000|2021-07-12 11:55:00|3648.6|3644.1|3649.6|3646.1|3649.6|3646.1|3648.1|3644.1|0
1626091200000|2021-07-12 12:00:00||3645.6||3646.6||3647.1||3645.6|0
1626091500000|2021-07-12 12:05:00|3651.1|3647.1|3650.6|3646.6|3652.1|3648.6|3650.1|3646.1|1
1626091800000|2021-07-12 12:10:00|3650.1|3646.1|3649.6|3645.6|3650.6|3646.6|3649.1|3645.6|0
1626092100000|2021-07-12 12:15:00|3650.1|3646.1|3651.1|3647.6|3651.1|3647.6|3649.6|3646.1|0
1626092400000|2021-07-12 12:20:00|3650.6|3647.1|3649.6|3645.6|3651.6|3647.6|3649.6|3645.1|0
1626092700000|2021-07-12 12:25:00|3649.1|3645.1|3647.6|3643.6|3649.1|3645.1|3647.6|3643.6|0
1626093000000|2021-07-12 12:30:00|3647.1|3643.1|3648.6|3644.6|3648.6|3644.6|3647.1|3643.1|0
1626093300000|2021-07-12 12:35:00|3648.1|3645.1|3649.6|3645.6|3649.6|3645.6|3648.1|3644.6|0
1626093600000|2021-07-12 12:40:00|3649.1|3645.1|3650.6|3646.6|3651.6|3647.6|3648.6|3644.6|0
1626093900000|2021-07-12 12:45:00|3650.1|3647.1|3650.6|3647.1|3650.6|3647.1|3649.6|3645.6|0
1626094200000|2021-07-12 12:50:00|3651.1|3646.6|3650.6|3646.6|3652.1|3648.1|3649.6|3646.1|0
1626094500000|2021-07-12 12:55:00|3650.1|3647.1|3651.1|3647.1|3651.1|3647.6|3650.1|3646.6|0
1626094800000|2021-07-12 13:00:00|3651.6|3647.6|3651.6|3648.1|3651.6|3648.1|3650.6|3647.1|0
1626095100000|2021-07-12 13:05:00|3652.1|3648.6|3651.1|3647.1|3654.1|3650.1|3650.6|3647.1|0
1626095400000|2021-07-12 13:10:00|3650.6|3647.6|3651.1|3647.1|3652.1|3648.1|3650.6|3647.1|0
1626095700000|2021-07-12 13:15:00|3651.6|3647.6|3649.6|3645.6|3651.6|3647.6|3649.6|3645.6|0
1626096000000|2021-07-12 13:20:00|3649.1|3646.1|3649.1|3645.6|3650.1|3646.6|3648.6|3645.1|0
1626096300000|2021-07-12 13:25:00|3649.6|3646.1|3649.6|3645.6|3651.1|3647.1|3649.1|3645.1|0
1626096600000|2021-07-12 13:30:00|3650.1|3646.1|3651.1|3647.1|3651.6|3647.6|3649.1|3645.6|1
1626096900000|2021-07-12 13:35:00|3649.6|3647.6|3648.6|3645.1|3653.1|3649.1|3648.1|3644.6|5
1626097200000|2021-07-12 13:40:00|3649.1|3644.6|3649.1|3645.1|3649.6|3645.6|3646.6|3642.1|0
1626097500000|2021-07-12 13:45:00|3649.6|3645.6|3646.1|3642.1|3649.6|3646.1|3645.1|3641.6|0
1626097800000|2021-07-12 13:50:00|3645.1|3641.6|3642.6|3638.6|3646.1|3642.1|3642.1|3638.1|0
1626098100000|2021-07-12 13:55:00|3643.1|3639.1|3638.6|3634.6|3643.6|3639.6|3637.6|3634.1|0
1626098400000|2021-07-12 14:00:00|3639.1|3635.1|3634.1|3630.6|3639.6|3635.6|3634.1|3630.6|1
1626098700000|2021-07-12 14:05:00|3633.6|3630.1|3633.1|3629.1|3633.6|3630.1|3626.1|3622.1|3
1626099000000|2021-07-12 14:10:00|3632.6|3628.6|3636.1|3632.1|3636.1|3632.1|3630.6|3627.1|2
1626099300000|2021-07-12 14:15:00|3636.6|3632.6|3638.1|3634.1|3639.1|3634.6|3635.6|3632.1|23
1626099600000|2021-07-12 14:20:00|3637.6|3633.6|3636.6|3632.6|3638.1|3634.1|3636.1|3632.1|0
1626099900000|2021-07-12 14:25:00|3637.1|3633.1|3638.1|3634.1|3639.6|3635.6|3637.1|3633.1|0
1626100200000|2021-07-12 14:30:00|3638.6|3634.6|3642.6|3639.1|3642.6|3639.6|3638.6|3634.6|2
1626100500000|2021-07-12 14:35:00|3643.1|3639.6|3644.1|3640.1|3645.6|3642.1|3643.1|3639.1|0
1626100800000|2021-07-12 14:40:00|3643.6|3639.6|3643.1|3639.1|3643.6|3640.1|3642.1|3639.1|2
1626101100000|2021-07-12 14:45:00|3642.6|3638.6|3643.6|3639.6|3643.6|3639.6|3641.1|3637.1|0
1626101400000|2021-07-12 14:50:00|3644.1|3640.1|3644.1|3640.1|3646.1|3642.1|3644.1|3640.1|0
1626101700000|2021-07-12 14:55:00|3644.6|3640.6|3646.1|3642.6|3647.1|3643.1|3644.6|3640.1|0
1626102000000|2021-07-12 15:00:00|3646.6|3643.1|3645.6|3641.6|3647.1|3643.6|3645.6|3641.6|0
1626102300000|2021-07-12 15:05:00|3646.1|3642.1|3655.1|3651.6|3655.1|3651.6|3646.1|3642.1|1
1626102600000|2021-07-12 15:10:00|3656.6|3652.1|3639.6|3635.6|3663.1|3659.1|3639.1|3635.1|8
1626102900000|2021-07-12 15:15:00|3638.6|3635.1|3627.6|3623.6|3664.1|3635.1|3627.6|3615.6|2
1626103200000|2021-07-12 15:20:00|3627.1|3623.1|3630.6|3627.1|3632.1|3628.1|3622.6|3619.6|15
1626103500000|2021-07-12 15:25:00|3631.1|3626.6|3630.6|3622.1|3633.6|3629.6|3628.6|3619.6|8
1626103800000|2021-07-12 15:30:00|3630.1|3622.6|3639.6|3622.1|3651.6|3624.1|3627.6|3622.1|30
1626104100000|2021-07-12 15:35:00|3639.1||3638.6||3651.6||3633.6||0
1626104400000|2021-07-12 15:40:00|3646.1||3644.6||3651.6||3644.6||0
1626104700000|2021-07-12 15:45:00|3651.6||3644.6||3651.6||3644.6||0
1626105000000|2021-07-12 15:50:00|3651.6||3644.6||3651.6||3644.6||0
1626105300000|2021-07-12 15:55:00|3651.6||3645.6||3651.6||3645.6||0
1626105600000|2021-07-12 16:00:00|3651.6||3645.6||3651.6||3645.6||0
1626106800000|2021-07-12 16:20:00|3651.6||3645.6||3651.6||3645.6||0
1626107100000|2021-07-12 16:25:00|3651.6||3645.6||3651.6||3645.6||0
1626108600000|2021-07-12 16:50:00|3651.6||3645.6||3651.6||3645.6||0
1626108900000|2021-07-12 16:55:00|3651.6||3651.6||3651.6||3651.6||0
1626110100000|2021-07-12 17:15:00|3651.1||3651.1||3651.1||3651.1||0
1626110700000|2021-07-12 17:25:00|3651.6||3650.6||3651.6||3650.6||0
1626111600000|2021-07-12 17:40:00|3651.6||3649.6||3651.6||3649.6||0
1626111900000|2021-07-12 17:45:00|3651.6||3649.1||3651.6||3649.1||0
1626112800000|2021-07-12 18:00:00|3651.6||3648.6||3651.6||3648.6||0
1626113400000|2021-07-12 18:10:00|3651.6||3647.6||3651.6||3647.6||0
1626113700000|2021-07-12 18:15:00|3651.6||3647.1||3651.6||3647.1||0
1626114000000|2021-07-12 18:20:00|3651.6||3647.1||3651.6||3647.1||0
1626114300000|2021-07-12 18:25:00|3651.6||3647.1||3651.6||3647.1||0
1626114900000|2021-07-12 18:35:00|3651.6||3647.1||3651.6||3647.1||0
1626116100000|2021-07-12 18:55:00|3651.6||3647.1||3651.6||3647.1||0
1626116400000|2021-07-12 19:00:00|3651.6||3649.1||3651.6||3649.1||0
1626117300000|2021-07-12 19:15:00|3651.6||3651.6||3651.6||3649.6||0
1626156000000|2021-07-13 06:00:00|3663.1|3619.6|3651.6|3622.1|3663.1|3622.1|3651.6|3619.6|0
1626158100000|2021-07-13 06:35:00|3651.1||3647.1||3651.6||3646.6||0
1626158400000|2021-07-13 06:40:00|3646.6||3647.1||3651.6||3646.6||0
1626158700000|2021-07-13 06:45:00|3646.6||3651.6||3651.6||3646.6||0
1626159600000|2021-07-13 07:00:00|3651.1|3605.1|3625.6|3610.6|3651.6|3611.1|3621.6|3604.6|3
1626159900000|2021-07-13 07:05:00|3621.1|3609.1|3599.1|3594.6|3621.1|3609.1|3598.6|3594.1|4
1626160200000|2021-07-13 07:10:00|3599.6|3595.6|3601.1|3597.1|3602.6|3598.1|3598.1|3594.1|7
1626160500000|2021-07-13 07:15:00|3601.6|3597.6|3609.1|3605.1|3610.6|3606.1|3601.1|3597.6|0
1626160800000|2021-07-13 07:20:00|3608.6|3604.6|3611.1|3606.6|3612.6|3608.6|3606.1|3602.1|0
1626161100000|2021-07-13 07:25:00|3610.1|3606.1|3611.6|3607.1|3612.6|3608.1|3609.6|3605.1|0
1626161400000|2021-07-13 07:30:00|3611.1|3606.6|3617.6|3613.6|3617.6|3613.6|3608.6|3604.6|0
1626161700000|2021-07-13 07:35:00|3618.1|3613.1|3615.6|3611.1|3618.1|3613.1|3610.6|3606.1|0
1626162000000|2021-07-13 07:40:00|3616.1|3611.6|3618.6|3613.6|3618.6|3613.6|3615.6|3611.1|2
1626162300000|2021-07-13 07:45:00|3619.1|3614.1|3625.1|3621.1|3625.6|3621.6|3619.1|3614.1|0
1626162600000|2021-07-13 07:50:00|3625.6|3621.6|3625.1|3620.6|3625.6|3622.6|3622.1|3618.1|6
1626162900000|2021-07-13 07:55:00|3625.6|3621.1|3624.1|3619.6|3626.1|3621.6|3624.1|3619.6|0
1626163200000|2021-07-13 08:00:00|3624.6|3620.1|3620.6|3616.6|3626.6|3622.1|3620.1|3615.6|0
1626163500000|2021-07-13 08:05:00|3621.1|3617.1|3619.6|3615.6|3622.6|3618.6|3619.1|3615.1|0
1626163800000|2021-07-13 08:10:00|3620.1|3616.1|3623.1|3619.1|3623.1|3619.1|3620.1|3615.6|0
1626164100000|2021-07-13 08:15:00|3623.6|3619.6|3629.1|3625.1|3629.1|3625.1|3623.6|3619.6|0
1626164400000|2021-07-13 08:20:00|3628.6|3625.6|3627.6|3623.1|3629.6|3625.6|3627.1|3623.1|0
1626164700000|2021-07-13 08:25:00|3627.1|3623.6|3629.6|3626.6|3629.6|3626.6|3625.6|3621.6|5
1626165000000|2021-07-13 08:30:00|3629.1|3626.1|3626.6|3623.1|3629.6|3626.1|3626.1|3622.1|0
1626165300000|2021-07-13 08:35:00|3626.1|3622.6|3628.1|3623.6|3628.6|3624.6|3625.6|3621.6|0
1626165600000|2021-07-13 08:40:00|3628.6|3624.1|3629.6|3625.6|3629.6|3626.1|3628.6|3624.1|0
1626165900000|2021-07-13 08:45:00|3629.1|3625.1|3631.1|3626.6|3631.1|3627.1|3629.1|3625.1|6
1626166200000|2021-07-13 08:50:00|3630.6|3627.1|3633.1|3629.6|3633.1|3629.6|3630.1|3626.1|0
1626166500000|2021-07-13 08:55:00|3632.6|3629.1|3636.6|3632.6|3636.6|3633.1|3631.1|3627.6|5
1626166800000|2021-07-13 09:00:00|3636.1|3633.1|3633.1|3629.1|3636.6|3633.1|3633.1|3629.1|0
1626167100000|2021-07-13 09:05:00|3633.6|3630.1|3635.6|3631.6|3635.6|3631.6|3633.1|3630.1|15
1626167400000|2021-07-13 09:10:00|3635.1|3631.1|3635.1|3631.1|3636.1|3632.1|3634.6|3630.6|3
1626167700000|2021-07-13 09:15:00|3635.6|3631.6|3640.1|3636.1|3640.6|3637.1|3635.6|3631.6|3
1626168000000|2021-07-13 09:20:00|3639.6|3636.6|3640.1|3636.1|3641.1|3637.1|3638.6|3634.6|0
1626168300000|2021-07-13 09:25:00|3639.6|3635.6|3638.1|3634.1|3639.6|3635.6|3637.6|3633.6|2
1626168600000|2021-07-13 09:30:00|3638.6|3634.6|3643.1|3639.6|3643.6|3640.1|3638.6|3634.6|1
1626168900000|2021-07-13 09:35:00|3643.6|3639.1|3641.1|3637.6|3644.6|3640.6|3640.6|3637.6|0
1626169200000|2021-07-13 09:40:00|3641.6|3637.1|3642.1|3638.1|3642.1|3638.6|3640.1|3636.1|1
1626169500000|2021-07-13 09:45:00|3642.6|3638.6|3641.6|3637.6|3642.6|3638.6|3640.6|3637.1|0
1626169800000|2021-07-13 09:50:00|3642.1|3638.1|3640.1|3636.6|3643.6|3639.6|3640.1|3636.6|0
1626170100000|2021-07-13 09:55:00|3639.6|3636.1|3637.6|3633.6|3640.6|3636.1|3637.6|3633.6|4
1626170400000|2021-07-13 10:00:00|3638.1|3634.1|3637.6|3634.1|3639.6|3635.6|3637.6|3634.1|0
1626170700000|2021-07-13 10:05:00|3638.1|3634.6|3636.6|3632.6|3638.6|3635.1|3636.1|3632.6|0
1626171000000|2021-07-13 10:10:00|3637.1|3632.1|3632.6|3628.6|3637.1|3632.6|3632.6|3628.6|0
1626171300000|2021-07-13 10:15:00|3632.1|3628.1|3632.1|3628.1|3632.6|3630.1|3631.1|3627.6|4
1626171600000|2021-07-13 10:20:00|3631.6|3627.6|3629.6|3626.1|3631.6|3627.6|3627.6|3624.6|1
1626171900000|2021-07-13 10:25:00|3630.1||3629.6||3630.1||3629.1||0
1626172200000|2021-07-13 10:30:00|3630.1|3626.6|3632.6|3629.1|3633.1|3629.6|3630.1|3626.6|0
1626172500000|2021-07-13 10:35:00|3633.1|3629.6|3633.1|3629.1|3633.1|3629.6|3632.1|3628.6|1
1626172800000|2021-07-13 10:40:00|3632.6|3629.6|3634.1|3630.1|3634.1|3630.1|3632.6|3629.6|0
1626173100000|2021-07-13 10:45:00|3634.6|3630.6|3633.6|3630.1|3635.1|3631.6|3633.1|3629.6|2
1626173400000|2021-07-13 10:50:00|3634.1|3630.6|3635.1|3631.6|3636.6|3633.1|3634.1|3630.6|0
1626173700000|2021-07-13 10:55:00|3634.6|3631.1|3635.6|3631.6|3636.1|3632.6|3634.6|3631.1|0
1626174000000|2021-07-13 11:00:00|3635.1|3627.1|3636.6|3632.6|3651.1|3632.6|3634.6|3621.6|0
1626174300000|2021-07-13 11:05:00|3637.1|3633.1|3636.6|3633.1|3638.1|3634.6|3636.6|3632.6|0
1626174600000|2021-07-13 11:10:00|3636.1|3632.6|3638.6|3635.1|3639.1|3635.1|3635.6|3632.1|0
1626174900000|2021-07-13 11:15:00|3638.1|3634.6|3635.1|3631.6|3638.6|3634.6|3635.1|3631.6|1
1626175200000|2021-07-13 11:20:00|3634.6|3631.1|3635.6|3631.6|3636.1|3632.1|3634.6|3630.6|0
1626175500000|2021-07-13 11:25:00|3636.1|3632.1|3637.1|3633.1|3637.1|3633.1|3636.1|3632.1|0
1626175800000|2021-07-13 11:30:00|3637.6|3633.6|3637.6|3634.1|3638.6|3634.6|3637.1|3633.6|1
1626176100000|2021-07-13 11:35:00|3638.1|3633.6|3638.6|3634.6|3639.6|3635.6|3638.1|3633.6|0
1626176400000|2021-07-13 11:40:00|3638.1|3634.1|3637.1|3633.1|3638.6|3634.6|3637.1|3633.1|1
1626176700000|2021-07-13 11:45:00|3637.6|3633.6|3637.1|3633.6|3637.6|3633.6|3636.1|3632.1|0
1626177000000|2021-07-13 11:50:00|3637.6|3633.1|3636.1|3632.6|3638.1|3633.1|3636.1|3632.6|0
1626177300000|2021-07-13 11:55:00|3635.6|3632.1|3635.6|3631.6|3636.1|3632.6|3635.1|3631.1|0
1626177600000|2021-07-13 12:00:00|3636.1|3632.1|3637.1|3633.1|3637.1|3633.1|3635.6|3632.1|0
1626177900000|2021-07-13 12:05:00|3637.6|3632.6|3637.6|3633.1|3637.6|3633.6|3636.6|3632.6|0
1626178200000|2021-07-13 12:10:00|3638.1|3633.6|3636.1|3632.1|3638.6|3634.6|3636.1|3632.1|0
1626178500000|2021-07-13 12:15:00|3636.6|3632.6|3635.1|3631.1|3636.6|3632.6|3634.6|3630.6|0
1626178800000|2021-07-13 12:20:00|3634.6|3630.6|3634.6|3631.1|3636.1|3632.1|3634.1|3630.1|0
1626179100000|2021-07-13 12:25:00|3635.1|3631.6|3637.1|3626.6|3637.6|3631.6|3634.1|3626.6|0
1626179400000|2021-07-13 12:30:00|3636.6|3623.6|3619.6|3615.6|3636.6|3627.6|3617.1|3613.1|3
1626179700000|2021-07-13 12:35:00|3620.1|3616.1|3621.6|3617.1|3623.1|3618.6|3618.6|3614.6|0
1626180000000|2021-07-13 12:40:00|3621.1|3617.6|3621.1|3617.1|3623.6|3619.1|3620.6|3617.1|2
1626180300000|2021-07-13 12:45:00|3620.6|3616.6|3617.1|3613.6|3620.6|3616.6|3616.1|3612.1|0
1626180600000|2021-07-13 12:50:00|3617.6|3613.1|3615.1|3611.6|3618.1|3614.6|3614.6|3610.6|0
1626180900000|2021-07-13 12:55:00|3615.6|3611.1|3614.1|3610.1|3615.6|3611.6|3613.1|3609.1|0
1626181200000|2021-07-13 13:00:00|3614.6|3610.6|3617.1|3613.1|3617.1|3613.1|3614.6|3610.6|0
1626181500000|2021-07-13 13:05:00|3616.6|3613.6|3616.1|3612.6|3618.6|3614.6|3616.1|3612.6|0
1626181800000|2021-07-13 13:10:00|3616.6|3613.1|3620.1|3616.1|3621.1|3617.6|3616.6|3613.1|0
1626182100000|2021-07-13 13:15:00|3619.6|3616.6|3619.6|3616.1|3621.6|3617.6|3619.6|3616.1|1
1626182400000|2021-07-13 13:20:00|3620.1|3616.6|3620.6|3617.1|3621.1|3617.1|3619.1|3615.6|0
1626182700000|2021-07-13 13:25:00|3621.1|3617.6|3623.1|3619.1|3623.1|3619.1|3620.1|3616.1|0
1626183000000|2021-07-13 13:30:00|3622.6|3619.6|3628.6|3625.1|3630.1|3626.1|3622.6|3619.6|0
1626183300000|2021-07-13 13:35:00|3629.1|3624.6|3623.1|3619.6|3631.1|3627.1|3622.6|3619.1|1
1626183600000|2021-07-13 13:40:00|3623.6|3620.1|3626.6|3623.1|3627.1|3623.1|3623.1|3620.1|0
1626183900000|2021-07-13 13:45:00|3627.1|3622.6|3626.6|3622.6|3627.1|3622.6|3623.6|3620.1|2
1626184200000|2021-07-13 13:50:00|3627.1|3623.1|3627.1|3623.1|3628.6|3625.1|3626.1|3622.6|0
1626184500000|2021-07-13 13:55:00|3627.6|3623.6|3628.6|3625.1|3631.1|3627.1|3627.1|3623.6|0
1626184800000|2021-07-13 14:00:00|3629.1|3625.6|3632.6|3628.1|3634.1|3630.1|3629.1|3625.6|0
1626185100000|2021-07-13 14:05:00|3632.1|3627.6|3635.6|3632.1|3636.1|3632.1|3632.1|3627.6|1
1626185400000|2021-07-13 14:10:00|3635.1|3631.6|3637.6|3633.6|3637.6|3633.6|3633.6|3630.1|0
1626185700000|2021-07-13 14:15:00|3637.1|3633.1|3635.1|3631.1|3637.6|3633.6|3635.1|3631.1|2
1626186000000|2021-07-13 14:20:00|3634.6|3630.6|3639.1|3635.1|3639.1|3635.6|3634.6|3630.6|0
1626186300000|2021-07-13 14:25:00|3639.6|3635.6|3640.6|3637.1|3641.6|3637.6|3639.6|3635.1|0
1626186600000|2021-07-13 14:30:00|3641.1|3636.6|3639.1|3635.6|3641.1|3637.1|3639.1|3635.1|1
1626186900000|2021-07-13 14:35:00|3639.6|3635.1|3642.1|3638.1|3642.6|3638.1|3639.1|3635.1|0
1626187200000|2021-07-13 14:40:00|3642.6|3638.6|3641.6|3637.6|3642.6|3638.6|3640.6|3637.1|0
1626187500000|2021-07-13 14:45:00|3642.1|3638.1|3644.1|3639.6|3644.1|3639.6|3642.1|3638.1|0
1626187800000|2021-07-13 14:50:00|3644.6|3640.1|3643.1|3639.6|3645.6|3641.6|3643.1|3639.6|2
1626188100000|2021-07-13 14:55:00|3643.6|3639.1|3642.6|3638.6|3643.6|3639.6|3642.6|3638.6|0
1626188400000|2021-07-13 15:00:00|3642.1|3638.1|3643.1|3639.1|3643.1|3639.6|3642.1|3638.1|0
1626188700000|2021-07-13 15:05:00|3642.6|3638.6|3643.6|3639.6|3643.6|3639.6|3641.6|3638.1|0
1626189000000|2021-07-13 15:10:00|3643.1|3639.1|3644.6|3641.6|3644.6|3641.6|3643.1|3639.1|2
1626189300000|2021-07-13 15:15:00|3645.6|3642.1|3645.1|3640.6|3647.1|3643.1|3644.6|3640.6|2
1626189600000|2021-07-13 15:20:00|3645.6|3641.1|3643.6|3640.1|3645.6|3641.6|3643.6|3640.1|2
1626189900000|2021-07-13 15:25:00|3644.1|3639.6|3643.6|3637.1|3644.1|3640.1|3643.1|3633.6|0
1626190200000|2021-07-13 15:30:00|3644.1|3636.6|3646.1|3638.6|3649.6|3638.6|3643.6|3631.1|0
1626190500000|2021-07-13 15:35:00|3646.6|3639.1|3649.6|3634.1|3649.6|3639.6|3646.1|3628.6|0
1626190800000|2021-07-13 15:40:00||3630.1||3629.1||3630.1||3614.1|0
1626191100000|2021-07-13 15:45:00||3614.1||3628.1||3628.1||3614.1|0
1626191700000|2021-07-13 15:55:00|3650.1|3614.1|3650.1|3628.6|3650.1|3628.6|3650.1|3614.1|0
1626192000000|2021-07-13 16:00:00||3614.1||3628.1||3628.1||3614.1|0
1626192300000|2021-07-13 16:05:00||3620.1||3628.6||3628.6||3620.1|0
1626192600000|2021-07-13 16:10:00||3614.1||3622.1||3629.1||3614.1|0
1626193200000|2021-07-13 16:20:00||3614.6||3623.1||3623.1||3614.1|0
1626193800000|2021-07-13 16:30:00||3615.1||3623.6||3623.6||3615.1|0
1626194100000|2021-07-13 16:35:00||3615.6||3624.1||3624.1||3615.6|0
1626195000000|2021-07-13 16:50:00||3614.1||3625.6||3625.6||3614.1|0
1626195300000|2021-07-13 16:55:00||3617.6||3620.1||3620.1||3617.6|0
1626195900000|2021-07-13 17:05:00||3614.1||3621.1||3621.1||3614.1|0
1626196800000|2021-07-13 17:20:00||3614.1||3623.1||3623.1||3614.1|0
1626197100000|2021-07-13 17:25:00||3615.1||3622.6||3622.6||3614.6|0
1626197400000|2021-07-13 17:30:00||3614.1||3616.1||3623.1||3614.1|0
1626198000000|2021-07-13 17:40:00||3614.1||3617.6||3617.6||3614.1|0
1626198300000|2021-07-13 17:45:00||3614.1||3619.1||3619.1||3614.1|0
1626198900000|2021-07-13 17:55:00||3614.1||3619.6||3619.6||3614.1|0
1626199200000|2021-07-13 18:00:00|3649.6|3620.1|3649.1|3624.1|3649.6|3624.1|3649.1|3620.1|0
1626200100000|2021-07-13 18:15:00||3614.1||3623.1||3623.1||3614.1|0
1626200400000|2021-07-13 18:20:00||3614.1||3623.1||3623.6||3614.1|0
1626200700000|2021-07-13 18:25:00||3615.1||3623.6||3623.6||3615.1|0
1626201000000|2021-07-13 18:30:00||3624.1||3624.1||3624.1||3624.1|0
1626201300000|2021-07-13 18:35:00||3614.1||3617.1||3617.1||3614.1|0
1626201600000|2021-07-13 18:40:00||3614.1||3619.1||3619.1||3614.1|0
1626202500000|2021-07-13 18:55:00||3614.1||3619.6||3619.6||3614.1|0
1626202800000|2021-07-13 19:00:00||3614.1||3620.6||3620.6||3614.1|0
1626203100000|2021-07-13 19:05:00||3614.1||3621.1||3621.1||3614.1|0
1626203700000|2021-07-13 19:15:00|3644.6|3614.1|3644.6|3622.1|3644.6|3622.1|3644.6|3614.1|0
1626204300000|2021-07-13 19:25:00||3614.1||3623.1||3623.1||3614.1|0
1626204600000|2021-07-13 19:30:00||3615.1||3623.6||3623.6||3615.1|0
1626205200000|2021-07-13 19:40:00||3615.6||3624.6||3624.6||3614.1|0
1626205800000|2021-07-13 19:50:00||3614.1||3616.1||3623.1||3614.1|0
1626206100000|2021-07-13 19:55:00||3614.1||3617.1||3617.1||3614.1|0
1626242400000|2021-07-14 06:00:00|3644.1|3613.6|3644.6|3613.6|3644.6|3614.1|3644.1|3613.6|0
1626242700000|2021-07-14 06:05:00||3614.1||3614.1||3614.1||3614.1|0
1626243600000|2021-07-14 06:20:00||3614.6||3614.1||3616.1||3614.1|0
1626244500000|2021-07-14 06:35:00||3622.6||3622.6||3622.6||3622.6|0
1626245700000|2021-07-14 06:55:00||3623.1||3623.1||3626.1||3622.6|0
1626246000000|2021-07-14 07:00:00|3644.1|3624.6|3644.1|3640.1|3648.1|3642.1|3640.1|3624.6|0
1626246300000|2021-07-14 07:05:00|3644.6|3639.6|3638.1|3633.1|3644.6|3639.6|3635.1|3631.1|0
1626246600000|2021-07-14 07:10:00|3637.6|3634.1|3633.1|3629.1|3638.6|3634.1|3632.1|3628.1|0
1626246900000|2021-07-14 07:15:00|3633.6|3629.6|3625.1|3621.1|3636.1|3631.1|3625.1|3621.1|0
1626247200000|2021-07-14 07:20:00|3625.6|3620.6|3618.1|3614.1|3625.6|3620.6|3618.1|3613.6|0
1626247500000|2021-07-14 07:25:00|3618.6|3614.6|3620.1|3615.6|3624.6|3620.1|3618.6|3614.6|0
1626247800000|2021-07-14 07:30:00|3619.6|3616.1|3616.1|3611.6|3621.1|3616.1|3616.1|3611.6|3
1626248100000|2021-07-14 07:35:00|3615.6|3611.1|3615.6|3611.1|3616.1|3611.1|3611.6|3607.1|10
1626248400000|2021-07-14 07:40:00|3615.1|3610.6|3622.6|3618.1|3622.6|3618.1|3614.6|3610.6|0
1626248700000|2021-07-14 07:45:00|3622.1|3617.6|3614.1|3609.6|3622.1|3617.6|3613.6|3609.6|0
1626249000000|2021-07-14 07:50:00|3613.6|3610.1|3613.1|3610.1|3615.1|3610.1|3613.1|3609.1|0
1626249300000|2021-07-14 07:55:00|3612.6|3610.6|3615.1|3610.1|3616.6|3612.1|3612.6|3610.1|5
1626249600000|2021-07-14 08:00:00|3615.6|3611.1|3615.6|3611.1|3616.6|3613.1|3614.6|3611.1|0
1626249900000|2021-07-14 08:05:00|3614.6|3610.6|3614.1|3610.6|3614.6|3610.6|3612.1|3608.1|0
1626250200000|2021-07-14 08:10:00|3614.6|3610.1|3616.1|3612.1|3616.6|3613.1|3614.6|3610.1|0
1626250500000|2021-07-14 08:15:00|3615.6|3611.6|3616.6|3612.6|3616.6|3612.6|3615.1|3611.1|0
1626250800000|2021-07-14 08:20:00|3617.1|3613.1|3622.1|3618.1|3622.6|3619.1|3617.1|3613.1|0
1626251100000|2021-07-14 08:25:00|3621.6|3617.6|3622.1|3618.1|3622.1|3618.1|3619.6|3616.1|0
1626251400000|2021-07-14 08:30:00|3621.6|3617.6|3621.6|3618.1|3621.6|3618.1|3620.1|3615.6|0
1626251700000|2021-07-14 08:35:00|3622.1|3617.6|3624.1|3620.1|3624.1|3620.1|3621.1|3617.6|0
1626252000000|2021-07-14 08:40:00|3624.6|3620.6|3625.6|3621.6|3625.6|3621.6|3622.6|3618.6|10
1626252300000|2021-07-14 08:45:00|3626.1|3622.1|3624.6|3620.6|3627.1|3623.1|3623.1|3619.1|10
1626252600000|2021-07-14 08:50:00|3625.1|3621.6|3622.6|3618.6|3625.1|3621.6|3622.6|3618.6|45
1626252900000|2021-07-14 08:55:00|3621.6|3618.1|3622.6|3618.6|3623.1|3619.1|3620.6|3617.6|20
1626253200000|2021-07-14 09:00:00|3622.1|3618.1|3618.6|3614.1|3622.1|3618.1|3617.6|3614.1|60
1626253500000|2021-07-14 09:05:00|3619.1|3614.6|3619.1|3615.1|3620.6|3617.1|3619.1|3614.6|30
1626253800000|2021-07-14 09:10:00|3619.6|3614.6|3620.1|3616.6|3620.1|3616.6|3619.6|3614.6|0
1626254100000|2021-07-14 09:15:00|3620.6|3616.1|3618.1|3614.6|3620.6|3616.1|3618.1|3613.1|2
1626254400000|2021-07-14 09:20:00|3618.6|3615.1|3622.1|3618.1|3622.1|3618.6|3618.6|3614.6|1
1626254700000|2021-07-14 09:25:00|3622.6|3618.6|3626.1|3622.1|3626.1|3622.1|3622.6|3618.6|0
1626255000000|2021-07-14 09:30:00|3626.6|3622.6|3626.6|3622.1|3627.1|3623.1|3625.6|3622.1|0
1626255300000|2021-07-14 09:35:00|3627.1|3622.6|3629.1|3624.1|3629.6|3625.1|3627.1|3622.6|40
1626255600000|2021-07-14 09:40:00|3628.6|3623.6|3628.1|3623.6|3628.6|3624.6|3628.1|3623.1|0
1626255900000|2021-07-14 09:45:00|3627.6|3624.1|3626.1|3622.1|3627.6|3624.6|3626.1|3621.6|0
1626256200000|2021-07-14 09:50:00|3626.6|3621.6|3625.6|3621.6|3627.1|3623.6|3624.6|3621.1|24
1626256500000|2021-07-14 09:55:00|3626.1|3622.1|3627.1|3622.1|3627.1|3623.6|3626.1|3621.6|30
1626256800000|2021-07-14 10:00:00|3626.6|3621.6|3623.1|3619.1|3626.6|3621.6|3621.6|3619.1|30
1626257100000|2021-07-14 10:05:00|3623.6|3619.6|3624.1|3620.6|3624.6|3620.6|3623.6|3619.1|1
1626257400000|2021-07-14 10:10:00|3624.6|3620.1|3625.6|3621.6|3625.6|3621.6|3624.6|3619.6|0
1626257700000|2021-07-14 10:15:00|3625.1|3621.1|3625.1|3620.6|3625.1|3621.1|3625.1|3620.6|0
1626258000000|2021-07-14 10:20:00|3625.6|3621.1|3625.1|3621.1|3625.6|3622.1|3625.1|3621.1|0
1626258300000|2021-07-14 10:25:00|3625.6|3621.6|3626.1|3622.1|3626.1|3622.1|3624.6|3621.6|5
1626258600000|2021-07-14 10:30:00|3626.6|3622.6|3625.6|3623.1|3627.1|3623.6|3625.6|3622.6|0
1626258900000|2021-07-14 10:35:00|3627.1|3623.6|3628.1|3624.1|3629.1|3625.6|3627.1|3623.6|5
1626259200000|2021-07-14 10:40:00|3627.6|3623.6|3626.1|3621.6|3627.6|3623.6|3626.1|3621.6|0
1626259500000|2021-07-14 10:45:00|3626.6|3622.1|3628.6|3625.1|3628.6|3625.1|3626.6|3621.6|5
1626259800000|2021-07-14 10:50:00|3628.1|3624.6|3629.1|3625.6|3629.1|3625.6|3628.1|3624.6|0
1626260100000|2021-07-14 10:55:00|3626.6|3625.1|3629.1|3625.1|3629.1|3625.6|3626.6|3622.6|40
1626260400000|2021-07-14 11:00:00|3649.1|3624.6|3631.6|3627.1|3650.1|3627.1|3630.6|3618.6|0
1626260700000|2021-07-14 11:05:00|3632.1|3626.6|3630.1|3626.1|3632.1|3627.1|3630.1|3625.6|2
1626261000000|2021-07-14 11:10:00|3630.6|3626.6|3630.1|3626.1|3630.6|3627.1|3630.1|3626.1|0
1626261300000|2021-07-14 11:15:00|3630.6|3626.6|3631.6|3626.1|3632.1|3628.1|3630.6|3626.1|0
1626261600000|2021-07-14 11:20:00|3631.1|3625.6|3631.1|3627.1|3631.1|3627.1|3629.6|3625.1|0
1626261900000|2021-07-14 11:25:00|3631.6|3627.6|3630.6|3627.1|3631.6|3628.1|3630.6|3626.1|0
1626262200000|2021-07-14 11:30:00|3631.1|3626.6|3632.6|3628.6|3632.6|3629.1|3631.1|3626.6|0
1626262500000|2021-07-14 11:35:00|3633.1|3629.1|3633.1|3629.6|3633.1|3629.6|3633.1|3628.6|0
1626262800000|2021-07-14 11:40:00|3632.6|3629.1|3632.6|3627.6|3632.6|3629.1|3632.6|3627.6|0
1626263100000|2021-07-14 11:45:00|3633.1|3628.1|3633.1|3630.1|3633.1|3630.1|3633.1|3628.1|0
1626263400000|2021-07-14 11:50:00|3633.6|3629.6|3634.6|3631.1|3634.6|3631.6|3633.6|3629.6|0
1626263700000|2021-07-14 11:55:00|3635.1|3631.6|3635.1|3631.1|3635.6|3632.1|3635.1|3631.1|0
1626264000000|2021-07-14 12:00:00||3631.6||3630.6||3632.1||3630.6|0
1626264300000|2021-07-14 12:05:00|3634.6|3630.1|3633.1|3628.6|3634.6|3630.1|3633.1|3628.6|0
1626264600000|2021-07-14 12:10:00||3628.1||3628.6||3629.6||3628.1|0
1626264900000|2021-07-14 12:15:00|3632.1|3628.1|3632.1|3628.1|3632.1|3628.6|3631.1|3627.1|0
1626265200000|2021-07-14 12:20:00|3632.6|3628.6|3632.6|3628.6|3632.6|3629.1|3632.1|3628.6|0
1626265500000|2021-07-14 12:25:00|3633.1|3629.1|3634.6|3630.6|3634.6|3631.1|3633.1|3629.1|0
1626265800000|2021-07-14 12:30:00|3634.1|3631.1|3634.1|3630.6|3635.1|3631.6|3634.1|3630.1|0
1626266100000|2021-07-14 12:35:00|3634.6|3631.6|3637.6|3633.6|3637.6|3634.1|3634.6|3630.6|2
1626266400000|2021-07-14 12:40:00|3637.1|3633.1|3642.1|3637.1|3642.6|3639.1|3637.1|3633.1|0
1626266700000|2021-07-14 12:45:00||3637.6||3637.1||3638.1||3637.1|0
1626267000000|2021-07-14 12:50:00|3641.6|3639.1|3641.6|3637.6|3641.6|3639.1|3640.6|3636.6|10
1626267300000|2021-07-14 12:55:00|3641.1|3638.1|3642.1|3637.6|3642.1|3638.6|3641.1|3636.6|0
1626267600000|2021-07-14 13:00:00|3642.6|3638.1|3643.6|3639.6|3643.6|3639.6|3642.6|3638.1|0
1626267900000|2021-07-14 13:05:00|3643.1|3639.1|3641.1|3636.6|3643.1|3639.1|3641.1|3636.6|0
1626268200000|2021-07-14 13:10:00|3640.6|3637.1|3640.1|3635.6|3640.6|3637.6|3640.1|3635.6|0
1626268500000|2021-07-14 13:15:00|3639.6|3635.1|3638.1|3634.1|3640.6|3637.1|3638.1|3634.1|0
1626268800000|2021-07-14 13:20:00|3638.6|3634.6|3638.6|3634.6|3638.6|3635.1|3638.1|3634.6|0
1626269100000|2021-07-14 13:25:00|3639.1|3635.6|3638.1|3634.1|3639.6|3636.1|3638.1|3634.1|0
1626269400000|2021-07-14 13:30:00|3638.6|3634.6|3635.1|3630.6|3639.1|3635.6|3635.1|3630.6|1
1626269700000|2021-07-14 13:35:00|3634.6|3630.1|3630.1|3625.1|3634.6|3630.1|3630.1|3625.1|0
1626270000000|2021-07-14 13:40:00|3629.6|3624.6|3634.6|3630.6|3635.1|3631.6|3628.1|3624.6|0
1626270300000|2021-07-14 13:45:00|3635.1|3631.1|3632.6|3628.1|3637.6|3634.1|3631.1|3626.6|0
1626270600000|2021-07-14 13:50:00|3633.1|3628.6|3636.1|3631.6|3636.6|3632.6|3633.1|3628.6|0
1626270900000|2021-07-14 13:55:00|3636.6|3632.1|3637.1|3632.6|3638.6|3634.6|3636.1|3632.1|0
1626271200000|2021-07-14 14:00:00|3637.6|3633.6|3641.6|3637.6|3641.6|3637.6|3637.1|3633.1|0
1626271500000|2021-07-14 14:05:00|3642.1|3638.1|3643.6|3639.6|3644.1|3640.1|3641.1|3638.1|0
1626271800000|2021-07-14 14:10:00|3642.6|3639.1|3641.6|3637.1|3642.6|3639.1|3641.6|3637.1|0
1626272100000|2021-07-14 14:15:00|3641.1|3636.6|3637.1|3633.6|3641.1|3636.6|3636.6|3632.6|0
1626272400000|2021-07-14 14:20:00|3636.6|3633.1|3636.6|3632.6|3638.6|3634.6|3636.6|3632.6|0
1626272700000|2021-07-14 14:25:00|3636.1|3632.1|3636.6|3632.6|3637.1|3633.1|3633.6|3629.6|0
1626273000000|2021-07-14 14:30:00|3637.1|3633.1|3639.6|3635.6|3640.6|3636.1|3637.1|3633.1|0
1626273300000|2021-07-14 14:35:00|3637.6|3635.1|3640.6|3637.1|3641.1|3637.1|3637.6|3635.1|2
1626273600000|2021-07-14 14:40:00|3641.1|3636.6|3642.6|3638.6|3643.1|3639.6|3641.1|3636.6|0
1626273900000|2021-07-14 14:45:00|3643.1|3639.1|3644.6|3640.1|3645.1|3641.1|3642.6|3639.1|0
1626274200000|2021-07-14 14:50:00|3644.1|3639.6|3643.6|3639.1|3644.1|3639.6|3643.6|3639.1|0
1626274500000|2021-07-14 14:55:00|3644.1|3639.6|3645.1|3641.1|3645.1|3641.6|3644.1|3639.6|0
1626274800000|2021-07-14 15:00:00|3645.6|3640.6|3645.1|3641.1|3645.6|3641.6|3644.1|3639.6|0
1626275100000|2021-07-14 15:05:00|3646.6|3641.6|3645.6|3641.6|3650.1|3642.1|3644.6|3639.6|0
1626275400000|2021-07-14 15:10:00|3644.6|3641.1|3644.6|3640.1|3644.6|3641.1|3644.6|3640.1|1
1626275700000|2021-07-14 15:15:00|3644.1|3639.6|3644.1|3640.1|3644.1|3640.6|3643.6|3639.6|4
1626276000000|2021-07-14 15:20:00|3644.6|3640.6|3645.6|3641.1|3645.6|3642.1|3644.6|3640.6|0
1626276300000|2021-07-14 15:25:00|3645.1|3640.6|3650.1|3637.1|3650.1|3640.6|3641.1|3634.1|14
1626276600000|2021-07-14 15:30:00|3649.6|3637.6|3644.1|3636.6|3649.6|3639.1|3643.6|3632.1|0
1626276900000|2021-07-14 15:35:00|3650.1|3636.1|3650.6|3632.6|3650.6|3636.1|3644.1|3629.1|0
1626277200000|2021-07-14 15:40:00||3632.1||3619.1||3632.1||3613.1|0
1626277500000|2021-07-14 15:45:00||3613.1||3619.6||3619.6||3613.1|0
1626278400000|2021-07-14 16:00:00||3613.1||3620.1||3620.1||3613.1|0
1626279300000|2021-07-14 16:15:00||3613.1||3620.6||3620.6||3613.1|0
1626280800000|2021-07-14 16:40:00||3613.1||3621.1||3621.1||3613.1|0
1626281100000|2021-07-14 16:45:00||3613.1||3621.6||3621.6||3613.1|0
1626281700000|2021-07-14 16:55:00||3613.6||3622.1||3622.1||3613.6|0
1626282000000|2021-07-14 17:00:00||3613.1||3622.6||3622.6||3613.1|0
1626283200000|2021-07-14 17:20:00||3614.6||3623.6||3623.6||3613.1|0
1626283500000|2021-07-14 17:25:00||3613.1||3624.1||3624.1||3613.1|0
1626284400000|2021-07-14 17:40:00||3616.1||3624.6||3624.6||3616.1|0
1626284700000|2021-07-14 17:45:00||3616.6||3625.1||3625.1||3616.6|0
1626285300000|2021-07-14 17:55:00||3617.1||3626.1||3626.1||3617.1|0
1626285600000|2021-07-14 18:00:00||3613.1||3620.1||3626.6||3613.1|0
1626286200000|2021-07-14 18:10:00||3613.1||3620.6||3620.6||3613.1|0
1626286500000|2021-07-14 18:15:00||3613.1||3621.1||3621.1||3613.1|0
1626286800000|2021-07-14 18:20:00||3613.1||3622.6||3622.6||3613.1|0
1626287100000|2021-07-14 18:25:00||3614.6||3623.1||3623.1||3614.6|0
1626287400000|2021-07-14 18:30:00||3615.1||3623.6||3623.6||3615.1|0
1626287700000|2021-07-14 18:35:00||3613.1||3624.6||3624.6||3613.1|0
1626288000000|2021-07-14 18:40:00||3616.6||3625.1||3625.1||3616.6|0
1626288300000|2021-07-14 18:45:00||3617.1||3625.6||3625.6||3617.1|0
1626288900000|2021-07-14 18:55:00||3613.1||3626.1||3626.1||3613.1|0
1626289800000|2021-07-14 19:10:00||3618.1||3626.6||3626.6||3618.1|0
1626290100000|2021-07-14 19:15:00||3625.1||3625.6||3625.6||3613.1|0
1626291300000|2021-07-14 19:35:00||3613.1||3625.1||3626.1||3613.1|0
1626291600000|2021-07-14 19:40:00||3618.1||3618.6||3618.6||3613.1|0
1626291900000|2021-07-14 19:45:00||3613.1||3619.6||3619.6||3613.1|0
1626292200000|2021-07-14 19:50:00||3613.1||3620.1||3620.1||3613.1|0
1626328800000|2021-07-15 06:00:00|3654.1|3612.6|3650.6|3612.6|3654.1|3613.1|3650.6|3612.6|0
1626329100000|2021-07-15 06:05:00||3613.1||3613.1||3613.1||3613.1|0
1626329400000|2021-07-15 06:10:00||3613.6||3613.6||3613.6||3613.6|0
1626329700000|2021-07-15 06:15:00||3613.1||3613.1||3613.1||3613.1|0
1626331500000|2021-07-15 06:45:00|3650.1|3612.6|3650.6|3612.6|3650.6|3613.1|3650.1|3612.6|0
1626332400000|2021-07-15 07:00:00|3638.6|3613.1|3640.1|3618.6|3650.6|3619.1|3638.6|3613.1|0
1626332700000|2021-07-15 07:05:00|3640.6|3618.1|3625.6|3621.6|3640.6|3622.6|3624.6|3618.1|6
1626333000000|2021-07-15 07:10:00|3626.1|3622.1|3629.1|3621.6|3633.1|3626.1|3624.6|3619.6|0
1626333300000|2021-07-15 07:15:00|3628.6|3621.1|3627.6|3623.1|3650.6|3623.1|3625.1|3612.6|0
1626333600000|2021-07-15 07:20:00|3628.1|3623.6|3620.1|3616.1|3628.1|3623.6|3616.1|3610.6|3
1626333900000|2021-07-15 07:25:00|3620.6|3615.6|3626.1|3622.1|3626.1|3622.6|3620.6|3614.6|2
1626334200000|2021-07-15 07:30:00|3625.6|3621.6|3629.1|3625.1|3629.1|3625.1|3623.6|3618.1|0
1626334500000|2021-07-15 07:35:00|3629.6|3624.6|3628.1|3624.1|3629.6|3624.6|3624.1|3619.1|0
1626334800000|2021-07-15 07:40:00|3628.6|3624.6|3631.1|3627.1|3631.1|3627.1|3628.6|3624.1|0
1626335100000|2021-07-15 07:45:00|3631.6|3626.6|3625.1|3620.6|3631.6|3626.6|3625.1|3620.1|0
1626335400000|2021-07-15 07:50:00|3625.6|3621.1|3625.1|3620.6|3626.6|3622.6|3625.1|3620.1|0
1626335700000|2021-07-15 07:55:00|3624.6|3620.1|3625.1|3620.6|3625.6|3621.6|3624.1|3619.6|0
1626336000000|2021-07-15 08:00:00|3624.6|3621.1|3631.6|3627.6|3631.6|3627.6|3623.1|3619.1|2
1626336300000|2021-07-15 08:05:00|3631.1|3627.1|3633.1|3629.6|3634.6|3630.1|3630.1|3626.1|0
1626336600000|2021-07-15 08:10:00|3633.6|3630.1|3633.1|3629.1|3634.6|3630.6|3633.1|3629.1|0
1626336900000|2021-07-15 08:15:00|3633.6|3629.6|3633.1|3629.1|3634.1|3630.1|3631.6|3627.6|0
1626337200000|2021-07-15 08:20:00|3632.6|3628.6|3630.6|3626.1|3632.6|3629.1|3630.1|3626.1|0
1626337500000|2021-07-15 08:25:00|3631.1|3626.6|3635.1|3631.1|3635.1|3631.1|3631.1|3626.6|0
1626337800000|2021-07-15 08:30:00|3635.6|3631.6|3631.1|3627.6|3635.6|3631.6|3631.1|3627.1|0
1626338100000|2021-07-15 08:35:00|3631.6|3627.1|3626.6|3622.6|3632.1|3627.1|3625.1|3621.1|2
1626338400000|2021-07-15 08:40:00|3626.1|3622.1|3627.1|3623.1|3627.6|3623.6|3626.1|3622.1|0
1626338700000|2021-07-15 08:45:00|3627.6|3622.6|3627.1|3623.1|3627.6|3623.1|3627.1|3622.6|0
1626339000000|2021-07-15 08:50:00|3627.6|3624.1|3627.1|3623.1|3629.1|3625.1|3627.1|3622.6|0
1626339300000|2021-07-15 08:55:00|3627.6|3623.6|3630.1|3626.6|3632.1|3628.1|3627.6|3623.6|0
1626339600000|2021-07-15 09:00:00|3630.6|3627.1|3631.1|3627.1|3632.6|3628.6|3630.6|3627.1|0
1626339900000|2021-07-15 09:05:00|3630.6|3626.6|3631.1|3627.1|3632.1|3628.1|3629.6|3625.6|0
1626340200000|2021-07-15 09:10:00|3630.6|3626.6|3627.6|3623.1|3630.6|3626.6|3627.1|3623.1|0
1626340500000|2021-07-15 09:15:00|3628.1|3623.6|3627.1|3623.6|3629.1|3625.1|3626.6|3622.6|0
1626340800000|2021-07-15 09:20:00|3626.1|3623.1|3625.1|3620.6|3626.6|3623.1|3625.1|3620.6|0
1626341100000|2021-07-15 09:25:00|3624.6|3621.1|3625.6|3621.1|3625.6|3621.6|3623.1|3619.1|0
1626341400000|2021-07-15 09:30:00|3625.1|3621.6|3628.1|3624.1|3628.1|3624.1|3625.1|3621.1|0
1626341700000|2021-07-15 09:35:00|3628.6|3624.6|3631.1|3627.1|3631.1|3627.6|3628.1|3624.1|3
1626342000000|2021-07-15 09:40:00|3630.6|3626.6|3630.1|3626.1|3631.1|3627.6|3630.1|3626.1|0
1626342300000|2021-07-15 09:45:00|3630.6|3626.6|3637.6|3633.1|3637.6|3633.1|3630.6|3626.6|0
1626342600000|2021-07-15 09:50:00|3637.1|3632.6|3637.6|3633.6|3637.6|3634.1|3635.1|3631.1|0
1626342900000|2021-07-15 09:55:00|3638.1|3634.1|3637.6|3633.6|3638.1|3634.1|3637.1|3633.1|0
1626343200000|2021-07-15 10:00:00|3637.1|3633.1|3633.6|3629.6|3637.1|3633.1|3632.6|3629.1|0
1626343500000|2021-07-15 10:05:00|3633.1|3629.1|3626.6|3622.1|3633.1|3629.1|3626.6|3622.1|0
1626343800000|2021-07-15 10:10:00|3626.1|3621.6|3621.6|3618.1|3626.1|3621.6|3621.6|3618.1|0
1626344100000|2021-07-15 10:15:00|3621.1|3617.6|3622.1|3618.6|3622.1|3618.6|3618.6|3614.6|0
1626344400000|2021-07-15 10:20:00|3621.6|3618.1|3621.6|3617.6|3621.6|3618.1|3620.6|3616.1|0
1626344700000|2021-07-15 10:25:00|3621.1|3617.1|3621.6|3617.6|3622.1|3618.1|3620.6|3617.1|0
1626345000000|2021-07-15 10:30:00|3621.1|3617.1|3616.6|3612.6|3621.1|3617.1|3615.6|3611.6|0
1626345300000|2021-07-15 10:35:00|3617.1|3613.1|3621.1|3616.6|3621.1|3616.6|3617.1|3613.1|0
1626345600000|2021-07-15 10:40:00|3620.6|3616.1|3620.6|3616.6|3620.6|3616.6|3618.6|3614.6|0
1626345900000|2021-07-15 10:45:00|3621.1|3617.1|3623.1|3618.6|3623.6|3619.6|3621.1|3617.1|0
1626346200000|2021-07-15 10:50:00|3622.6|3618.1|3618.6|3615.1|3622.6|3618.1|3618.6|3615.1|0
1626346500000|2021-07-15 10:55:00|3619.1|3614.6|3619.6|3615.6|3620.6|3616.1|3619.1|3614.1|0
1626346800000|2021-07-15 11:00:00|3638.1|3615.1|3616.6|3612.6|3638.1|3615.1|3616.6|3592.6|0
1626347100000|2021-07-15 11:05:00|3616.1|3612.1|3615.6|3612.1|3616.1|3612.1|3614.6|3610.6|0
1626347400000|2021-07-15 11:10:00|3616.1|3611.6|3616.1|3612.1|3616.1|3612.1|3615.6|3611.1|0
1626347700000|2021-07-15 11:15:00|3616.6|3612.6|3614.6|3610.1|3616.6|3613.1|3614.6|3610.1|0
1626348000000|2021-07-15 11:20:00|3614.1|3609.6|3611.6|3607.6|3614.1|3610.1|3610.1|3607.6|14
1626348300000|2021-07-15 11:25:00|3611.1|3607.1|3610.6|3606.6|3612.1|3608.6|3610.6|3606.1|0
1626348600000|2021-07-15 11:30:00|3610.1|3606.1|3613.1|3608.6|3613.1|3608.6|3609.6|3606.1|0
1626348900000|2021-07-15 11:35:00|3613.6|3609.1|3613.1|3609.1|3615.1|3610.6|3613.1|3609.1|2
1626349200000|2021-07-15 11:40:00|3613.6|3609.6|3619.1|3615.1|3619.1|3615.1|3613.6|3609.6|0
1626349500000|2021-07-15 11:45:00|3619.6|3614.6|3619.1|3615.1|3619.6|3616.1|3618.1|3614.1|0
1626349800000|2021-07-15 11:50:00|3619.6|3614.6|3617.6|3614.1|3619.6|3614.6|3616.6|3612.6|0
1626350100000|2021-07-15 11:55:00|3618.1|3615.1|3619.1|3615.1|3619.6|3617.1|3617.6|3614.1|12
1626350400000|2021-07-15 12:00:00|3618.6|3614.6|3616.6|3612.6|3619.6|3615.1|3616.6|3612.6|0
1626350700000|2021-07-15 12:05:00|3617.1|3613.1|3614.1|3610.1|3618.1|3614.1|3614.1|3610.1|2
1626351000000|2021-07-15 12:10:00|3613.6|3609.6|3613.1|3609.1|3614.6|3610.6|3613.1|3609.1|0
1626351300000|2021-07-15 12:15:00|3612.6|3608.6|3614.6|3610.6|3616.1|3611.6|3612.6|3608.6|0
1626351600000|2021-07-15 12:20:00|3615.1|3611.1|3617.6|3613.6|3617.6|3613.6|3615.1|3611.1|0
1626351900000|2021-07-15 12:25:00|3618.1|3614.1|3622.1|3615.1|3623.6|3616.6|3618.1|3613.6|0
1626352200000|2021-07-15 12:30:00|3621.1|3615.6|3624.1|3620.1|3624.6|3620.6|3620.6|3615.6|0
1626352500000|2021-07-15 12:35:00|3624.6|3620.6|3626.6|3622.6|3626.6|3622.6|3624.6|3620.6|0
1626352800000|2021-07-15 12:40:00|3627.1|3623.1|3625.6|3621.6|3627.1|3623.1|3625.1|3621.1|0
1626353100000|2021-07-15 12:45:00|3625.1|3621.1|3625.6|3621.6|3625.6|3621.6|3624.1|3618.6|0
1626353400000|2021-07-15 12:50:00|3626.1|3622.1|3625.1|3620.1|3626.1|3622.6|3624.6|3619.1|0
1626353700000|2021-07-15 12:55:00|3625.6|3620.6|3620.1|3616.6|3625.6|3621.6|3620.1|3616.1|0
1626354000000|2021-07-15 13:00:00|3620.6|3616.1|3619.6|3615.6|3621.1|3617.1|3619.1|3615.1|0
1626354300000|2021-07-15 13:05:00|3619.1|3615.1|3619.6|3615.6|3619.6|3615.6|3617.6|3613.6|0
1626354600000|2021-07-15 13:10:00|3620.1|3616.1|3619.6|3613.1|3621.1|3616.6|3618.6|3613.1|0
1626354900000|2021-07-15 13:15:00|3615.1|3611.1|3617.1|3613.1|3619.6|3615.6|3615.1|3611.1|12
1626355200000|2021-07-15 13:20:00|3616.6|3612.6|3614.6|3610.6|3616.6|3612.6|3613.1|3609.6|0
1626355500000|2021-07-15 13:25:00|3615.1|3611.1|3616.1|3612.1|3617.1|3613.1|3615.1|3611.1|0
1626355800000|2021-07-15 13:30:00|3615.1|3611.6|3611.1|3607.1|3617.1|3612.6|3609.6|3605.6|0
1626356100000|2021-07-15 13:35:00|3610.6|3606.6|3606.1|3602.1|3615.6|3611.1|3606.1|3602.1|1
1626356400000|2021-07-15 13:40:00|3605.6|3601.6|3603.1|3598.6|3608.6|3604.6|3602.6|3598.6|0
1626356700000|2021-07-15 13:45:00|3602.6|3599.1|3615.6|3611.6|3615.6|3611.6|3602.1|3599.1|9
1626357000000|2021-07-15 13:50:00|3615.1|3611.1|3615.6|3611.6|3617.1|3613.6|3614.6|3610.6|0
1626357300000|2021-07-15 13:55:00|3616.1|3612.6|3621.6|3617.6|3623.1|3619.1|3616.1|3612.6|0
1626357600000|2021-07-15 14:00:00|3622.1|3617.1|3620.1|3616.1|3622.1|3617.1|3619.1|3615.1|0
1626357900000|2021-07-15 14:05:00|3619.6|3615.6|3623.6|3620.1|3623.6|3620.1|3619.6|3615.1|0
1626358200000|2021-07-15 14:10:00|3624.1|3620.6|3622.6|3618.6|3625.6|3621.1|3621.1|3617.6|1
1626358500000|2021-07-15 14:15:00|3623.1|3619.1|3621.6|3617.6|3624.1|3620.6|3621.1|3617.6|0
1626358800000|2021-07-15 14:20:00|3622.1|3618.6|3620.1|3616.1|3623.6|3619.6|3620.1|3616.1|0
1626359100000|2021-07-15 14:25:00|3619.6|3615.6|3614.1|3610.1|3619.6|3615.6|3613.1|3609.1|0
1626359400000|2021-07-15 14:30:00|3614.6|3610.6|3618.6|3615.1|3619.1|3615.1|3614.6|3610.6|0
1626359700000|2021-07-15 14:35:00|3618.1|3614.6|3617.1|3612.6|3618.6|3614.6|3616.6|3612.6|0
1626360000000|2021-07-15 14:40:00|3616.6|3612.1|3612.1|3608.1|3616.6|3612.1|3611.1|3607.6|0
1626360300000|2021-07-15 14:45:00|3611.6|3607.6|3607.6|3603.6|3612.1|3607.6|3607.1|3603.1|0
1626360600000|2021-07-15 14:50:00|3608.1|3604.1|3608.1|3604.6|3608.6|3604.6|3606.1|3602.1|0
1626360900000|2021-07-15 14:55:00|3608.6|3605.6|3610.6|3606.6|3611.6|3607.6|3608.6|3605.6|0
1626361200000|2021-07-15 15:00:00|3610.1|3606.1|3608.1|3604.1|3611.1|3606.6|3608.1|3604.1|0
1626361500000|2021-07-15 15:05:00|3607.6|3603.6|3613.1|3609.1|3614.1|3610.1|3606.1|3602.1|2
1626361800000|2021-07-15 15:10:00|3612.6|3609.6|3615.6|3611.6|3616.1|3611.6|3612.1|3608.1|0
1626362100000|2021-07-15 15:15:00|3616.1|3612.1|3614.6|3610.6|3616.6|3612.6|3614.6|3610.6|0
1626362400000|2021-07-15 15:20:00|3615.1|3611.1|3617.1|3613.1|3617.6|3613.6|3614.6|3610.6|0
1626362700000|2021-07-15 15:25:00|3617.6|3612.6|3631.1|3612.1|3646.1|3612.6|3616.1|3611.6|62
1626363000000|2021-07-15 15:30:00|3630.6|3611.6|3616.6|3611.1|3630.6|3613.1|3616.6|3610.6|0
1626363300000|2021-07-15 15:35:00|3617.1|3610.6|3617.1|3597.6|3617.1|3610.6|3617.1|3596.6|0
1626363900000|2021-07-15 15:45:00||3592.6||3598.6||3598.6||3592.6|0
1626364500000|2021-07-15 15:55:00||3592.6||3599.1||3599.1||3592.6|0
1626365100000|2021-07-15 16:05:00||3592.6||3599.6||3599.6||3592.6|0
1626365400000|2021-07-15 16:10:00||3592.6||3600.6||3600.6||3592.6|0
1626365700000|2021-07-15 16:15:00||3592.6||3601.1||3601.1||3592.6|0
1626366000000|2021-07-15 16:20:00||3593.1||3601.6||3601.6||3593.1|0
1626366300000|2021-07-15 16:25:00||3593.6||3603.1||3603.1||3592.6|0
1626366600000|2021-07-15 16:30:00||3595.1||3603.6||3603.6||3595.1|0
1626367200000|2021-07-15 16:40:00||3592.6||3604.1||3604.1||3592.6|0
1626368400000|2021-07-15 17:00:00||3596.1||3596.6||3596.6||3596.1|0
1626368700000|2021-07-15 17:05:00||3592.6||3597.1||3597.1||3592.6|0
1626369000000|2021-07-15 17:10:00||3592.6||3597.6||3597.6||3592.6|0
1626369300000|2021-07-15 17:15:00||3592.6||3599.1||3599.1||3592.6|0
1626369600000|2021-07-15 17:20:00||3592.6||3600.1||3600.1||3592.6|0
1626369900000|2021-07-15 17:25:00||3592.6||3594.1||3600.6||3592.6|0
1626370200000|2021-07-15 17:30:00||3592.6||3595.1||3595.1||3592.6|0
1626370500000|2021-07-15 17:35:00||3592.6||3595.6||3595.6||3592.6|0
1626370800000|2021-07-15 17:40:00||3592.6||3596.1||3596.1||3592.6|0
1626371100000|2021-07-15 17:45:00||3592.6||3598.6||3598.6||3592.6|0
1626372000000|2021-07-15 18:00:00||3592.6||3592.6||3592.6||3592.6|0
1626372900000|2021-07-15 18:15:00||3593.1||3593.1||3593.1||3593.1|0
1626373500000|2021-07-15 18:25:00||3592.6||3593.6||3593.6||3592.6|0
1626373800000|2021-07-15 18:30:00||3592.6||3594.1||3594.1||3592.6|0
1626374100000|2021-07-15 18:35:00||3594.6||3595.6||3595.6||3592.6|0
1626374400000|2021-07-15 18:40:00||3592.6||3596.1||3596.1||3592.6|0
1626374700000|2021-07-15 18:45:00||3592.6||3592.6||3592.6||3592.6|0
1626377400000|2021-07-15 19:30:00||3593.1||3593.6||3593.6||3593.1|0
1626377700000|2021-07-15 19:35:00||3592.6||3594.1||3594.1||3592.6|0
1626378600000|2021-07-15 19:50:00||3592.6||3595.1||3595.1||3592.6|0
1626378900000|2021-07-15 19:55:00||3592.6||3596.1||3596.1||3592.6|0
1626415200000|2021-07-16 06:00:00|3648.6|3591.6|3646.1|3592.6|3648.6|3592.6|3646.1|3591.6|0
1626415800000|2021-07-16 06:10:00|3636.1||3636.1||3636.1||3636.1||0
1626416400000|2021-07-16 06:20:00||3582.6||3582.6||3582.6||3582.6|0
1626416700000|2021-07-16 06:25:00|3635.6|3596.1|3635.6|3596.1|3635.6|3596.1|3635.6|3596.1|0
1626417900000|2021-07-16 06:45:00||3596.6||3602.1||3602.6||3596.6|0
1626418200000|2021-07-16 06:50:00||3596.1||3596.1||3596.1||3596.1|0
1626418500000|2021-07-16 06:55:00|3635.1|3596.6|3633.1|3608.6|3635.1|3611.6|3633.1|3596.6|0
1626418800000|2021-07-16 07:00:00|3634.6|3609.6|3613.6|3606.1|3635.1|3618.6|3613.6|3596.1|0
1626419100000|2021-07-16 07:05:00|3613.1|3605.6|3605.6|3599.1|3613.1|3606.1|3603.6|3596.6|0
1626419400000|2021-07-16 07:10:00|3606.6|3599.6|3617.6|3613.1|3618.1|3614.1|3606.6|3599.6|1
1626419700000|2021-07-16 07:15:00|3618.1|3613.6|3619.1|3612.1|3620.6|3616.1|3618.1|3612.1|0
1626420000000|2021-07-16 07:20:00|3637.1|3612.6|3625.7|3619.2|3638.7|3622.2|3624.7|3583.6|0
1626420300000|2021-07-16 07:25:00|3625.2|3619.7|3624.7|3617.7|3639.2|3621.2|3623.7|3594.7|0
1626420600000|2021-07-16 07:30:00|3625.2|3617.2|3625.2|3619.7|3625.7|3621.7|3624.7|3617.2|0
1626420900000|2021-07-16 07:35:00|3624.2|3620.2|3621.2|3614.7|3624.2|3620.7|3621.2|3614.2|0
1626421200000|2021-07-16 07:40:00|3620.7|3614.2|3620.2|3614.2|3620.7|3616.2|3620.2|3613.7|0
1626421500000|2021-07-16 07:45:00|3620.7|3614.7|3627.7|3623.7|3627.7|3623.7|3620.7|3614.2|0
1626421800000|2021-07-16 07:50:00|3628.2|3624.2|3622.7|3617.7|3628.2|3624.2|3622.7|3615.7|0
1626422100000|2021-07-16 07:55:00|3623.2|3618.2|3628.7|3623.7|3629.2|3624.7|3622.7|3617.2|0
1626422400000|2021-07-16 08:00:00|3629.2|3624.2|3624.7|3617.7|3639.2|3625.7|3624.7|3605.2|0
1626422700000|2021-07-16 08:05:00|3624.2|3618.2|3617.7|3610.7|3624.2|3618.7|3617.7|3610.7|0
1626423000000|2021-07-16 08:10:00|3617.2|3611.2|3614.7|3611.2|3617.2|3611.2|3614.7|3607.2|0
1626423300000|2021-07-16 08:15:00|3615.2|3611.7|3616.7|3612.2|3616.7|3612.7|3615.2|3610.2|0
1626423600000|2021-07-16 08:20:00|3616.2|3612.7|3615.7|3609.7|3616.2|3612.7|3615.7|3609.2|0
1626423900000|2021-07-16 08:25:00|3615.2|3609.2|3612.7|3606.2|3615.2|3610.2|3612.7|3606.2|0
1626424200000|2021-07-16 08:30:00||3606.7||3608.2||3608.7||3606.2|0
1626424500000|2021-07-16 08:35:00|3613.2|3608.7|3615.2|3610.7|3615.2|3610.7|3613.2|3607.7|0
1626424800000|2021-07-16 08:40:00|3615.7|3611.2|3615.7|3610.7|3615.7|3611.2|3615.7|3609.2|0
1626425100000|2021-07-16 08:45:00|3616.2|3611.2|3621.2|3616.7|3621.2|3616.7|3616.2|3610.2|0
1626425400000|2021-07-16 08:50:00|3620.7|3616.2|3616.7|3610.2|3620.7|3616.7|3616.7|3609.7|0
1626425700000|2021-07-16 08:55:00|3616.2|3610.7|3615.7|3609.7|3616.2|3611.7|3615.7|3609.2|0
1626426000000|2021-07-16 09:00:00|3615.2|3609.2|3614.7|3609.2|3615.2|3610.2|3614.7|3608.2|0
1626426300000|2021-07-16 09:05:00|3615.2|3609.7|3616.7|3611.2|3616.7|3612.7|3614.7|3609.2|0
1626426600000|2021-07-16 09:10:00|3617.2|3611.7|3618.7|3613.2|3618.7|3614.2|3617.2|3611.2|0
1626426900000|2021-07-16 09:15:00|3619.2|3613.7|3620.2|3615.7|3620.2|3615.7|3619.2|3613.2|0
1626427200000|2021-07-16 09:20:00|3620.7|3616.2|3620.7|3615.2|3620.7|3616.2|3620.7|3614.2|0
1626427500000|2021-07-16 09:25:00|3620.2|3615.7|3619.7|3613.2|3620.2|3615.7|3619.7|3613.2|0
1626427800000|2021-07-16 09:30:00|3619.2|3613.7|3618.7|3613.2|3619.2|3613.7|3618.7|3611.7|0
1626428100000|2021-07-16 09:35:00|3619.2|3613.7|3620.7|3614.7|3620.7|3616.7|3619.2|3613.2|0
1626428400000|2021-07-16 09:40:00|3639.2|3615.2|3622.2|3615.7|3639.2|3623.2|3622.2|3605.2|0
1626428700000|2021-07-16 09:45:00|3622.7|3616.2|3625.2|3619.2|3625.2|3620.7|3622.7|3615.7|0
1626429000000|2021-07-16 09:50:00|3624.7|3619.7|3623.2|3616.2|3624.7|3619.7|3623.2|3616.2|0
1626429300000|2021-07-16 09:55:00|3622.7|3615.7|3620.2|3615.2|3622.7|3615.7|3620.2|3613.2|0
1626429600000|2021-07-16 10:00:00|3619.7|3614.7|3621.7|3611.2|3622.7|3615.7|3619.2|3611.2|0
1626429900000|2021-07-16 10:05:00|3623.2|3611.7|3621.2|3613.7|3625.2|3616.2|3621.2|3611.7|0
1626430200000|2021-07-16 10:10:00|3620.7|3613.2|3616.2|3611.7|3620.7|3613.7|3616.2|3609.7|0
1626430500000|2021-07-16 10:15:00|3616.7|3612.2|3617.2|3613.2|3617.2|3613.2|3616.2|3611.7|0
1626430800000|2021-07-16 10:20:00|3617.7|3612.7|3621.2|3617.2|3621.7|3617.7|3617.2|3612.2|0
1626431100000|2021-07-16 10:25:00|3621.7|3616.7|3622.2|3616.2|3622.7|3618.7|3621.7|3616.2|0
1626431400000|2021-07-16 10:30:00||3616.7||3617.2||3618.2||3615.7|0
1626431700000|2021-07-16 10:35:00|3622.7|3617.7|3627.2|3622.7|3627.2|3622.7|3622.2|3617.7|0
1626432000000|2021-07-16 10:40:00|3626.7|3623.2|3626.7|3620.7|3627.2|3623.2|3626.7|3620.2|0
1626432300000|2021-07-16 10:45:00|3626.2|3620.2|3625.7|3619.2|3626.2|3620.7|3625.7|3618.2|0
1626432600000|2021-07-16 10:50:00||3619.7||3619.7||3620.7||3618.7|0
1626432900000|2021-07-16 10:55:00||3619.2||3620.2||3620.7||3618.7|1
1626433200000|2021-07-16 11:00:00|3638.7|3617.7|3627.2|3619.7|3639.2|3619.7|3627.2|3605.2|0
1626433500000|2021-07-16 11:05:00|3626.7|3620.2|3624.2|3617.7|3626.7|3620.7|3624.2|3617.2|0
1626433800000|2021-07-16 11:10:00|3623.2|3617.2|3620.2|3613.7|3623.2|3617.2|3620.2|3613.2|0
1626434100000|2021-07-16 11:15:00|3619.7|3614.2|3619.2|3612.7|3619.7|3615.2|3619.2|3612.2|1
1626434400000|2021-07-16 11:20:00|3619.7|3613.2|3618.2|3611.7|3619.7|3613.2|3618.2|3611.7|1
1626434700000|2021-07-16 11:25:00|3617.7|3611.2|3617.2|3610.2|3617.7|3611.2|3617.2|3609.7|0
1626435000000|2021-07-16 11:30:00|3617.7|3610.7|3617.2|3613.7|3617.7|3613.7|3617.2|3610.7|0
1626435300000|2021-07-16 11:35:00|3617.7|3613.2|3619.2|3612.7|3619.2|3615.2|3617.7|3612.7|0
1626435600000|2021-07-16 11:40:00|3618.7|3612.2|3617.2|3610.7|3618.7|3612.2|3617.2|3609.7|0
1626435900000|2021-07-16 11:45:00|3616.7|3610.2|3616.2|3610.2|3616.7|3611.2|3616.2|3609.7|0
1626436200000|2021-07-16 11:50:00||3609.7||3609.2||3611.2||3609.2|0
1626436500000|2021-07-16 11:55:00||3609.7||3611.2||3611.7||3609.2|0
1626436800000|2021-07-16 12:00:00|3616.7|3611.7|3619.2|3614.7|3619.2|3615.2|3616.7|3611.2|1
1626437100000|2021-07-16 12:05:00|3619.7|3614.2|3619.2|3615.2|3619.7|3615.2|3619.2|3613.7|0
1626437400000|2021-07-16 12:10:00|3619.7|3615.7|3620.2|3614.7|3620.7|3616.7|3619.2|3614.7|2
1626437700000|2021-07-16 12:15:00|3620.7|3615.2|3621.2|3616.7|3621.2|3617.2|3620.7|3615.2|0
1626438000000|2021-07-16 12:20:00||3616.2||3615.7||3617.2||3615.7|0
1626438300000|2021-07-16 12:25:00|3622.7|3616.2|3622.7|3611.7|3622.7|3616.2|3622.7|3611.7|0
1626438600000|2021-07-16 12:30:00|3622.2|3612.2|3624.2|3617.7|3624.2|3619.7|3621.2|3611.7|0
1626438900000|2021-07-16 12:35:00|3624.7|3617.2|3627.2|3622.2|3627.2|3623.7|3624.7|3617.2|0
1626439200000|2021-07-16 12:40:00|3626.7|3621.7|3625.2|3619.2|3626.7|3622.2|3625.2|3618.2|0
1626439500000|2021-07-16 12:45:00|3624.7|3619.7|3623.2|3616.2|3624.7|3619.7|3623.2|3615.7|0
1626439800000|2021-07-16 12:50:00|3622.7|3615.7|3618.2|3611.7|3622.7|3615.7|3618.2|3611.7|0
1626440100000|2021-07-16 12:55:00||3612.2||3613.2||3613.7||3612.2|0
1626440400000|2021-07-16 13:00:00|3618.7|3612.7|3619.2|3615.2|3619.7|3615.7|3618.7|3612.7|0
1626440700000|2021-07-16 13:05:00||3614.7||3614.7||3614.7||3612.2|0
1626441000000|2021-07-16 13:10:00|3619.7|3614.2|3619.7|3616.2|3619.7|3616.2|3619.7|3613.7|0
1626441300000|2021-07-16 13:15:00|3619.2|3615.7|3619.2|3615.2|3619.2|3615.7|3619.2|3614.7|0
1626441600000|2021-07-16 13:20:00|3619.7|3614.7|3619.7|3615.7|3619.7|3615.7|3619.2|3614.2|5
1626441900000|2021-07-16 13:25:00|3619.2|3616.2|3622.7|3618.7|3622.7|3618.7|3619.2|3615.7|0
1626442200000|2021-07-16 13:30:00|3623.2|3618.2|3627.7|3623.7|3627.7|3623.7|3623.2|3617.2|1
1626442500000|2021-07-16 13:35:00|3628.2|3624.2|3629.2|3624.7|3631.7|3627.7|3627.2|3619.7|0
1626442800000|2021-07-16 13:40:00|3628.2|3624.2|3627.2|3620.7|3628.2|3624.7|3627.2|3620.7|0
1626443100000|2021-07-16 13:45:00|3626.7|3620.2|3617.2|3611.2|3626.7|3621.2|3617.2|3611.2|0
1626443400000|2021-07-16 13:50:00|3616.7|3611.7|3613.2|3607.7|3616.7|3611.7|3613.2|3606.7|0
1626443700000|2021-07-16 13:55:00|3613.7|3608.2|3619.2|3611.2|3619.2|3611.2|3613.2|3607.7|0
1626444000000|2021-07-16 14:00:00|3619.7|3611.7|3619.2|3613.7|3619.7|3615.7|3617.7|3608.2|0
1626444300000|2021-07-16 14:05:00|3619.7|3614.2|3616.2|3611.7|3619.7|3615.7|3616.2|3609.7|0
1626444600000|2021-07-16 14:10:00|3615.7|3611.2|3611.2|3607.2|3615.7|3611.7|3609.7|3603.7|0
1626444900000|2021-07-16 14:15:00|3610.2|3606.7|3614.2|3608.7|3614.2|3610.7|3608.2|3604.7|17
1626445200000|2021-07-16 14:20:00|3613.2|3608.2|3609.2|3603.7|3613.2|3608.7|3609.2|3602.7|1
1626445500000|2021-07-16 14:25:00|3608.7|3603.2|3607.2|3600.7|3608.7|3603.2|3607.2|3600.2|0
1626445800000|2021-07-16 14:30:00|3606.7|3600.2|3611.2|3604.7|3612.7|3608.2|3606.2|3599.7|10
1626446100000|2021-07-16 14:35:00|3610.7|3604.2|3613.2|3608.7|3613.7|3609.2|3608.2|3601.2|0
1626446400000|2021-07-16 14:40:00|3612.7|3608.2|3612.2|3608.2|3612.7|3609.2|3612.2|3605.2|0
1626446700000|2021-07-16 14:45:00|3611.2|3607.7|3613.7|3609.2|3613.7|3609.2|3609.7|3605.2|3
1626447000000|2021-07-16 14:50:00|3614.2|3609.7|3614.2|3609.2|3614.7|3610.7|3614.2|3608.2|0
1626447300000|2021-07-16 14:55:00|3613.7|3609.7|3613.2|3607.7|3613.7|3610.2|3613.2|3606.7|0
1626447600000|2021-07-16 15:00:00|3612.7|3607.2|3611.2|3604.2|3612.7|3608.2|3611.2|3604.2|0
1626447900000|2021-07-16 15:05:00|3611.7|3604.7|3611.2|3605.7|3611.7|3607.7|3611.2|3604.2|0
1626448200000|2021-07-16 15:10:00||3605.2||3605.7||3607.2||3605.2|3
1626448500000|2021-07-16 15:15:00|3611.7|3605.2|3613.2|3608.2|3613.2|3608.7|3611.2|3605.2|0
1626448800000|2021-07-16 15:20:00|3613.7|3607.7|3614.2|3608.2|3614.2|3610.2|3613.7|3607.2|0
1626449100000|2021-07-16 15:25:00|3619.2|3608.7|3621.2|3604.2|3621.2|3609.2|3619.2|3604.2|3
1626449400000|2021-07-16 15:30:00|3620.7|3603.2|3623.7|3605.7|3634.7|3605.7|3619.2|3601.7|0
1626449700000|2021-07-16 15:35:00|3624.2|3605.2|3626.7|3605.7|3638.7|3605.7|3624.2|3605.2|0
1626450000000|2021-07-16 15:40:00|3638.2|3603.2|3648.2|3603.7|3648.2|3626.7|3638.2|3584.7|2
1626450300000|2021-07-16 15:45:00|3636.7|3600.2|3642.7|3594.7|3648.2|3601.2|3635.7|3584.7|0
1626450600000|2021-07-16 15:50:00|3648.2|3595.2|3640.7|3596.7|3648.2|3596.7|3640.7|3588.7|0
1626450900000|2021-07-16 15:55:00|3640.2|3597.2|3640.2|3597.2|3648.2|3597.2|3640.2|3589.2|0
1626451200000|2021-07-16 16:00:00|3639.7|3597.7|3639.7|3600.7|3647.2|3600.7|3638.7|3596.2|0
1626452100000|2021-07-16 16:15:00|3647.7|3601.2|3646.2|3601.7|3648.2|3601.7|3646.2|3601.2|0
1626452400000|2021-07-16 16:20:00|3648.2|3602.2|3645.7|3602.2|3648.2|3602.2|3645.7|3602.2|0
1626453000000|2021-07-16 16:30:00|3648.2|3602.7|3644.7|3603.2|3648.2|3603.2|3644.7|3600.2|0
1626454500000|2021-07-16 16:55:00|3648.2|3603.7|3643.7|3600.7|3648.2|3603.7|3643.7|3600.7|0
1626454800000|2021-07-16 17:00:00|3648.2|3601.2|3643.2|3601.2|3648.2|3601.2|3643.2|3601.2|0
1626455100000|2021-07-16 17:05:00|3642.7|3598.2|3642.7|3601.7|3642.7|3601.7|3642.7|3598.2|0
1626455700000|2021-07-16 17:15:00|3648.2|3602.2|3642.2|3602.2|3648.2|3602.2|3642.2|3602.2|0
1626456300000|2021-07-16 17:25:00|3641.7|3598.2|3641.7|3602.7|3641.7|3602.7|3641.7|3598.2|0
1626457200000|2021-07-16 17:40:00|3641.2|3600.2|3641.2|3600.7|3641.2|3600.7|3641.2|3600.2|0
1626457500000|2021-07-16 17:45:00|3648.2|3598.7|3640.7|3598.7|3648.2|3598.7|3640.7|3598.7|0
1626458400000|2021-07-16 18:00:00|3640.2|3596.2|3639.7|3596.7|3640.2|3599.2|3639.7|3596.2|0
1626458700000|2021-07-16 18:05:00|3639.2|3594.2|3639.2|3597.2|3639.2|3597.2|3639.2|3594.2|0
1626459000000|2021-07-16 18:10:00|3638.7|3594.2|3638.7|3597.7|3638.7|3597.7|3638.7|3594.2|0
1626459900000|2021-07-16 18:25:00|3638.2|3594.2|3638.2|3598.2|3638.2|3598.2|3638.2|3594.2|0
1626460500000|2021-07-16 18:35:00||3594.2||3594.7||3594.7||3594.2|0
1626460800000|2021-07-16 18:40:00|3637.7|3592.2|3637.7|3595.2|3637.7|3595.2|3637.7|3592.2|0
1626461100000|2021-07-16 18:45:00|3637.2|3592.2|3637.2|3593.7|3637.2|3593.7|3637.2|3592.2|0
1626461400000|2021-07-16 18:50:00|3636.7|3590.2|3636.7|3594.2|3636.7|3594.2|3636.7|3590.2|0
1626461700000|2021-07-16 18:55:00|3636.2|3590.2|3636.2|3594.7|3636.2|3594.7|3636.2|3590.2|0
1626462000000|2021-07-16 19:00:00||3592.2||3587.2||3592.2||3587.2|0
1626462300000|2021-07-16 19:05:00|3644.2|3587.7|3635.7|3587.7|3644.2|3587.7|3635.7|3587.7|0
1626462600000|2021-07-16 19:10:00|3643.7|3588.2|3634.7|3588.7|3648.2|3588.7|3634.7|3588.2|0
1626462900000|2021-07-16 19:15:00|3634.2|3586.2|3633.7|3589.7|3634.2|3589.7|3633.7|3586.2|0
1626463200000|2021-07-16 19:20:00|3641.7|3590.2|3633.2|3590.2|3641.7|3590.2|3633.2|3590.2|0
1626463500000|2021-07-16 19:25:00|3632.7|3586.2|3632.7|3590.7|3632.7|3590.7|3632.7|3586.2|0
1626463800000|2021-07-16 19:30:00|3632.2|3588.2|3632.2|3591.2|3632.2|3591.2|3632.2|3588.2|0
1626464100000|2021-07-16 19:35:00|3631.7|3588.2|3631.2|3588.7|3631.7|3591.7|3631.2|3588.2|0
1626464400000|2021-07-16 19:40:00|3630.7|3586.2|3629.7|3590.2|3638.7|3590.2|3629.7|3586.2|0
1626464700000|2021-07-16 19:45:00|3637.7|3590.7|3627.7|3589.7|3648.2|3591.2|3627.7|3588.2|0
1626465000000|2021-07-16 19:50:00|3635.7|3590.2|3626.7|3590.7|3635.7|3590.7|3626.7|3590.2|0
1626465300000|2021-07-16 19:55:00|3634.7|3591.2|3628.7|3591.2|3634.7|3591.2|3628.7|3591.2|0
1626674400000|2021-07-19 06:00:00|3618.2|3568.2|3623.2|3584.7|3648.2|3584.7|3616.2|3566.2|0
1626674700000|2021-07-19 06:05:00||3562.2||3562.2||3562.2||3562.2|0
1626675000000|2021-07-19 06:10:00|3622.7|3562.7|3622.2|3563.2|3622.7|3563.2|3622.2|3562.2|0
1626675900000|2021-07-19 06:25:00|3621.7|3563.7|3621.7|3564.7|3621.7|3564.7|3621.7|3563.7|0
1626676500000|2021-07-19 06:35:00|3621.2|3565.2|3621.7|3565.7|3621.7|3566.2|3621.2|3565.2|0
1626677700000|2021-07-19 06:55:00|3621.2|3566.2|3618.7|3582.7|3621.7|3591.2|3612.7|3566.2|0
1626678000000|2021-07-19 07:00:00|3618.2|3584.2|3597.2|3592.7|3623.7|3595.7|3597.2|3561.7|0
1626678300000|2021-07-19 07:05:00|3596.2|3592.2|3586.7|3582.7|3596.2|3592.2|3586.2|3581.2|0
1626678600000|2021-07-19 07:10:00|3587.2|3583.2|3586.7|3583.2|3589.7|3585.7|3586.2|3582.2|0
1626678900000|2021-07-19 07:15:00|3586.2|3582.7|3588.2|3583.7|3589.2|3585.2|3584.2|3579.7|2
1626679200000|2021-07-19 07:20:00|3587.2|3583.2|3580.7|3576.7|3587.2|3583.2|3578.2|3574.2|0
1626679500000|2021-07-19 07:25:00|3580.2|3576.2|3582.7|3578.7|3582.7|3579.2|3580.2|3575.7|0
1626679800000|2021-07-19 07:30:00|3582.2|3578.2|3576.2|3571.7|3582.7|3578.2|3575.7|3571.7|7
1626680100000|2021-07-19 07:35:00|3575.7|3571.2|3576.2|3572.2|3577.7|3573.2|3572.2|3567.7|0
1626680400000|2021-07-19 07:40:00|3576.7|3572.7|3580.7|3576.2|3580.7|3576.7|3576.2|3572.2|13
1626680700000|2021-07-19 07:45:00|3580.2|3576.7|3579.2|3575.2|3580.2|3576.7|3574.7|3571.7|15
1626681000000|2021-07-19 07:50:00|3579.7|3575.7|3584.2|3580.7|3586.7|3583.2|3579.2|3574.7|0
1626681300000|2021-07-19 07:55:00|3583.7|3580.2|3580.2|3576.2|3583.7|3580.2|3576.2|3572.2|2
1626681600000|2021-07-19 08:00:00|3580.7|3576.7|3586.2|3582.2|3587.2|3583.2|3579.7|3576.2|0
1626681900000|2021-07-19 08:05:00|3586.7|3582.7|3589.2|3585.2|3590.2|3586.2|3585.7|3582.2|0
1626682200000|2021-07-19 08:10:00|3588.7|3584.7|3593.7|3589.7|3594.2|3590.2|3588.7|3584.7|0
1626682500000|2021-07-19 08:15:00|3593.2|3589.2|3596.2|3592.2|3597.2|3593.2|3592.7|3589.2|0
1626682800000|2021-07-19 08:20:00|3595.7|3592.7|3595.2|3591.2|3598.2|3594.2|3595.2|3591.2|0
1626683100000|2021-07-19 08:25:00|3594.7|3590.7|3593.2|3589.2|3595.2|3591.2|3590.7|3587.2|0
1626683400000|2021-07-19 08:30:00|3592.7|3588.7|3591.7|3587.7|3593.2|3589.2|3591.2|3587.2|0
1626683700000|2021-07-19 08:35:00|3591.2|3587.2|3581.2|3577.2|3591.2|3587.7|3581.2|3577.2|14
1626684000000|2021-07-19 08:40:00|3580.7|3576.7|3580.7|3576.2|3582.2|3578.2|3578.7|3575.2|0
1626684300000|2021-07-19 08:45:00|3580.2|3575.7|3574.2|3570.2|3580.2|3575.7|3574.2|3570.2|5
1626684600000|2021-07-19 08:50:00|3573.7|3569.7|3573.7|3569.7|3574.7|3571.2|3572.7|3568.7|0
1626684900000|2021-07-19 08:55:00|3573.2|3570.2|3569.7|3566.7|3573.2|3570.2|3568.7|3564.7|0
1626685200000|2021-07-19 09:00:00|3569.2|3565.7|3569.7|3565.7|3570.2|3566.2|3567.7|3563.7|1
1626685500000|2021-07-19 09:05:00|3570.2|3565.2|3571.7|3568.2|3571.7|3568.2|3567.7|3564.2|0
1626685800000|2021-07-19 09:10:00|3572.2|3567.7|3570.2|3566.2|3572.2|3568.2|3566.2|3562.7|0
1626686100000|2021-07-19 09:15:00|3570.7|3566.7|3571.2|3567.2|3574.2|3570.2|3570.7|3566.2|0
1626686400000|2021-07-19 09:20:00|3570.7|3567.7|3568.7|3565.2|3570.7|3567.7|3564.2|3560.2|1
1626686700000|2021-07-19 09:25:00|3569.2|3564.7|3567.2|3563.2|3569.2|3565.2|3567.2|3563.2|0
1626687000000|2021-07-19 09:30:00|3566.7|3562.7|3565.7|3562.2|3567.7|3563.7|3565.2|3561.2|0
1626687300000|2021-07-19 09:35:00|3565.2|3561.7|3568.2|3564.2|3568.7|3564.7|3565.2|3561.2|0
1626687600000|2021-07-19 09:40:00|3567.7|3563.7|3569.7|3566.2|3571.2|3567.7|3567.2|3563.2|1
1626687900000|2021-07-19 09:45:00|3570.2|3565.7|3566.2|3562.2|3570.2|3566.2|3566.2|3561.7|0
1626688200000|2021-07-19 09:50:00|3566.7|3562.7|3568.7|3564.7|3568.7|3564.7|3564.7|3560.7|0
1626688500000|2021-07-19 09:55:00|3568.2|3564.2|3566.7|3562.7|3568.7|3564.7|3565.2|3561.2|0
1626688800000|2021-07-19 10:00:00|3567.2|3563.2|3562.2|3558.7|3568.7|3564.7|3562.2|3558.7|0
1626689100000|2021-07-19 10:05:00|3563.2|3558.2|3559.7|3555.7|3568.2|3558.7|3559.7|3555.2|0
1626689400000|2021-07-19 10:10:00||3556.2||3553.7||3556.2||3553.7|0
1626689700000|2021-07-19 10:15:00|3559.2|3554.2|3558.7|3554.7|3559.7|3556.2|3558.7|3553.2|0
1626690000000|2021-07-19 10:20:00|3558.2|3554.2|3559.7|3556.2|3560.7|3557.2|3557.7|3554.2|0
1626690300000|2021-07-19 10:25:00|3560.2|3556.7|3562.7|3558.7|3562.7|3558.7|3560.2|3556.2|0
1626690600000|2021-07-19 10:30:00|3562.2|3558.2|3563.7|3560.2|3563.7|3560.2|3561.7|3558.2|0
1626690900000|2021-07-19 10:35:00|3563.2|3559.7|3558.7|3554.7|3563.2|3559.7|3557.7|3554.2|0
1626691200000|2021-07-19 10:40:00|3559.2|3554.2|3558.2|3554.2|3559.2|3555.2|3558.2|3554.2|0
1626691500000|2021-07-19 10:45:00|3558.7|3554.7|3560.2|3556.2|3561.2|3557.2|3557.7|3553.7|0
1626691800000|2021-07-19 10:50:00|3559.7|3555.7|3560.7|3556.7|3561.2|3557.2|3559.2|3555.2|0
1626692100000|2021-07-19 10:55:00|3561.2|3557.2|3560.7|3557.2|3562.2|3558.2|3560.7|3557.2|0
1626692400000|2021-07-19 11:00:00|3561.2|3557.7|3556.2|3552.2|3577.7|3557.7|3555.7|3541.2|16
1626692700000|2021-07-19 11:05:00|3556.7|3552.7|3558.7|3555.2|3560.2|3556.2|3556.7|3552.7|0
1626693000000|2021-07-19 11:10:00|3557.7|3554.7|3555.7|3552.2|3557.7|3554.7|3555.7|3551.7|0
1626693300000|2021-07-19 11:15:00|3556.2|3552.7|3554.2|3550.2|3556.2|3552.7|3553.7|3549.7|0
1626693600000|2021-07-19 11:20:00|3553.7|3550.7|3555.2|3551.7|3556.2|3552.2|3553.7|3550.2|0
1626693900000|2021-07-19 11:25:00|3554.7|3551.2|3553.2|3549.7|3557.2|3553.7|3553.2|3549.7|5
1626694200000|2021-07-19 11:30:00|3552.7|3549.2|3546.7|3543.2|3553.2|3549.7|3546.7|3543.2|0
1626694500000|2021-07-19 11:35:00|3547.2|3543.7|3543.7|3540.2|3547.7|3544.2|3543.2|3539.7|14
1626694800000|2021-07-19 11:40:00|3543.2|3539.2|3540.7|3537.2|3543.2|3539.7|3540.2|3536.7|6
1626695100000|2021-07-19 11:45:00|3541.2|3536.7|3542.2|3538.2|3542.7|3539.2|3539.7|3536.2|0
1626695400000|2021-07-19 11:50:00|3541.7|3537.7|3537.2|3533.7|3541.7|3538.2|3535.2|3531.7|1
1626695700000|2021-07-19 11:55:00|3537.7|3533.2|3542.2|3538.2|3542.2|3538.2|3536.2|3532.7|1
1626696000000|2021-07-19 12:00:00|3542.7|3538.7|3538.2|3534.2|3544.7|3540.2|3538.2|3533.7|0
1626696300000|2021-07-19 12:05:00|3537.7|3533.7|3535.7|3532.2|3539.7|3535.7|3535.7|3531.7|2
1626696600000|2021-07-19 12:10:00|3535.2|3531.7|3537.2|3533.7|3537.7|3534.2|3535.2|3531.2|0
1626696900000|2021-07-19 12:15:00|3536.7|3533.2|3532.2|3528.2|3536.7|3533.7|3529.7|3525.7|6
1626697200000|2021-07-19 12:20:00|3532.7|3529.2|3528.7|3525.2|3533.2|3529.2|3526.7|3522.7|0
1626697500000|2021-07-19 12:25:00|3528.2|3524.7|3528.7|3524.7|3529.2|3525.7|3526.7|3522.7|0
1626697800000|2021-07-19 12:30:00|3528.2|3524.2|3530.2|3526.7|3531.2|3527.2|3528.2|3524.2|0
1626698100000|2021-07-19 12:35:00|3530.7|3526.2|3529.2|3525.7|3534.2|3530.2|3529.2|3525.2|2
1626698400000|2021-07-19 12:40:00|3528.7|3525.2|3535.7|3531.7|3535.7|3531.7|3528.2|3524.7|10
1626698700000|2021-07-19 12:45:00|3535.2|3531.2|3541.7|3537.2|3541.7|3537.2|3533.2|3529.2|0
1626699000000|2021-07-19 12:50:00|3541.2|3537.7|3545.2|3541.2|3545.2|3541.2|3541.2|3537.2|0
1626699300000|2021-07-19 12:55:00|3544.7|3541.7|3544.7|3540.7|3545.7|3542.2|3544.2|3540.2|0
1626699600000|2021-07-19 13:00:00|3544.2|3540.2|3540.2|3536.2|3544.7|3540.7|3540.2|3536.2|5
1626699900000|2021-07-19 13:05:00|3540.7|3536.7|3543.2|3539.2|3543.2|3539.2|3540.2|3535.7|0
1626700200000|2021-07-19 13:10:00|3542.7|3538.7|3536.7|3532.7|3542.7|3538.7|3536.7|3532.7|3
1626700500000|2021-07-19 13:15:00|3537.2|3533.2|3536.7|3532.7|3537.7|3534.2|3535.7|3531.7|0
1626700800000|2021-07-19 13:20:00|3537.2|3533.2|3542.2|3538.7|3542.2|3538.7|3536.7|3532.7|0
1626701100000|2021-07-19 13:25:00|3542.7|3538.2|3542.7|3538.7|3544.7|3540.7|3540.7|3536.7|0
1626701400000|2021-07-19 13:30:00|3542.2|3538.2|3546.7|3542.7|3546.7|3542.7|3538.2|3534.2|0
1626701700000|2021-07-19 13:35:00|3547.2|3543.2|3550.2|3546.2|3552.7|3548.7|3546.7|3542.7|2
1626702000000|2021-07-19 13:40:00|3549.7|3545.7|3563.2|3558.7|3563.2|3559.2|3547.7|3543.7|0
1626702300000|2021-07-19 13:45:00|3562.7|3559.2|3561.7|3557.7|3563.2|3559.7|3557.2|3553.7|0
1626702600000|2021-07-19 13:50:00|3561.2|3557.2|3557.7|3554.2|3562.7|3559.2|3555.7|3551.7|0
1626702900000|2021-07-19 13:55:00|3557.2|3553.7|3555.7|3551.7|3557.2|3553.7|3552.7|3549.2|0
1626703200000|2021-07-19 14:00:00|3555.2|3551.2|3555.2|3550.7|3555.2|3551.2|3549.7|3545.7|0
1626703500000|2021-07-19 14:05:00|3554.7|3551.2|3551.7|3547.7|3555.2|3551.7|3551.7|3547.2|0
1626703800000|2021-07-19 14:10:00|3551.2|3547.2|3547.2|3543.2|3551.2|3547.2|3544.7|3540.7|0
1626704100000|2021-07-19 14:15:00|3547.7|3544.2|3555.2|3550.7|3555.2|3550.7|3547.7|3544.2|9
1626704400000|2021-07-19 14:20:00|3554.7|3550.2|3559.7|3556.2|3560.2|3556.2|3553.2|3549.7|0
1626704700000|2021-07-19 14:25:00|3559.2|3555.7|3563.2|3558.7|3563.7|3559.7|3555.7|3551.7|0
1626705000000|2021-07-19 14:30:00|3562.7|3558.2|3555.2|3551.2|3562.7|3558.7|3553.2|3549.7|0
1626705300000|2021-07-19 14:35:00|3554.7|3550.7|3554.7|3550.7|3555.2|3551.2|3549.7|3545.7|0
1626705600000|2021-07-19 14:40:00|3555.2|3551.2|3559.2|3555.2|3559.7|3555.7|3554.2|3550.7|0
1626705900000|2021-07-19 14:45:00|3558.7|3554.7|3560.2|3556.2|3560.2|3556.2|3557.2|3553.2|0
1626706200000|2021-07-19 14:50:00|3560.7|3556.7|3557.2|3553.2|3562.2|3558.2|3557.2|3553.2|0
1626706500000|2021-07-19 14:55:00|3556.7|3552.7|3560.7|3556.7|3560.7|3556.7|3555.2|3551.2|0
1626706800000|2021-07-19 15:00:00|3561.2|3557.2|3566.7|3562.7|3566.7|3562.7|3559.2|3555.2|0
1626707100000|2021-07-19 15:05:00|3566.2|3562.2|3568.7|3565.2|3570.7|3566.2|3566.2|3562.2|7
1626707400000|2021-07-19 15:10:00|3568.2|3564.7|3566.7|3562.7|3568.2|3564.7|3566.2|3562.7|0
1626707700000|2021-07-19 15:15:00|3567.7|3563.2|3566.7|3563.2|3568.7|3565.2|3566.7|3562.7|2
1626708000000|2021-07-19 15:20:00|3567.2|3562.7|3562.2|3558.2|3567.2|3563.2|3561.7|3558.2|0
1626708300000|2021-07-19 15:25:00|3561.7|3557.7|3564.2|3546.2|3568.2|3560.2|3561.2|3514.2|2
1626708600000|2021-07-19 15:30:00|3564.7|3546.7|3571.7|3560.7|3574.2|3562.7|3563.7|3546.7|0
1626708900000|2021-07-19 15:35:00|3571.2|3561.2|3577.2|3548.2|3577.2|3561.7|3569.2|3505.7|0
1626709500000|2021-07-19 15:45:00||3506.7||3548.7||3548.7||3506.7|0
1626709800000|2021-07-19 15:50:00||3506.7||3549.2||3549.2||3506.7|0
1626710100000|2021-07-19 15:55:00||3541.7||3549.7||3549.7||3541.7|0
1626710400000|2021-07-19 16:00:00||3509.2||3551.7||3551.7||3509.2|0
1626710700000|2021-07-19 16:05:00||3499.7||3549.7||3549.7||3499.7|0
1626711300000|2021-07-19 16:15:00||3550.2||3551.7||3551.7||3499.7|0
1626711600000|2021-07-19 16:20:00||3499.7||3551.7||3551.7||3499.7|0
1626711900000|2021-07-19 16:25:00||3509.2||3545.2||3551.7||3509.2|0
1626712200000|2021-07-19 16:30:00||3499.7||3545.7||3545.7||3499.7|0
1626712500000|2021-07-19 16:35:00||3538.2||3544.2||3545.7||3499.7|0
1626712800000|2021-07-19 16:40:00||3499.7||3537.7||3544.2||3499.7|0
1626713100000|2021-07-19 16:45:00||3530.2||3538.7||3538.7||3499.7|0
1626713400000|2021-07-19 16:50:00||3531.2||3539.2||3539.2||3531.2|0
1626714000000|2021-07-19 17:00:00||3499.7||3540.2||3540.2||3499.7|0
1626714300000|2021-07-19 17:05:00||3532.7||3541.2||3541.2||3532.7|0
1626714600000|2021-07-19 17:10:00||3499.7||3542.7||3542.7||3499.7|0
1626714900000|2021-07-19 17:15:00||3499.7||3543.2||3543.2||3499.7|0
1626715200000|2021-07-19 17:20:00||3499.7||3546.7||3546.7||3499.7|0
1626715500000|2021-07-19 17:25:00||3499.7||3544.7||3544.7||3499.7|0
1626715800000|2021-07-19 17:30:00||3499.7||3543.7||3543.7||3499.7|0
1626716100000|2021-07-19 17:35:00||3544.2||3546.7||3546.7||3544.2|0
1626716400000|2021-07-19 17:40:00||3499.7||3543.7||3546.7||3499.7|0
1626717300000|2021-07-19 17:55:00||3499.7||3541.2||3541.2||3499.7|0
1626717600000|2021-07-19 18:00:00||3541.7||3545.7||3545.7||3541.7|0
1626717900000|2021-07-19 18:05:00||3538.7||3545.7||3545.7||3538.7|0
1626718200000|2021-07-19 18:10:00||3499.7||3545.7||3545.7||3499.7|0
1626718800000|2021-07-19 18:20:00||3546.2||3549.2||3549.2||3546.2|0
1626719100000|2021-07-19 18:25:00||3499.7||3546.7||3546.7||3499.7|0
1626719700000|2021-07-19 18:35:00||3539.7||3540.2||3540.2||3539.7|0
1626720900000|2021-07-19 18:55:00||3540.7||3543.7||3543.7||3499.7|0
1626721200000|2021-07-19 19:00:00||3499.7||3543.7||3543.7||3499.7|0
1626721500000|2021-07-19 19:05:00||3499.7||3546.2||3546.2||3499.7|0
1626722100000|2021-07-19 19:15:00||3499.7||3542.2||3544.7||3499.7|0
1626722400000|2021-07-19 19:20:00||3499.7||3542.2||3542.2||3499.7|0
1626723000000|2021-07-19 19:30:00||3499.7||3541.7||3544.2||3499.7|0
1626723300000|2021-07-19 19:35:00||3499.7||3538.7||3545.2||3499.7|0
1626723600000|2021-07-19 19:40:00||3539.2||3539.7||3539.7||3499.7|0
1626724200000|2021-07-19 19:50:00||3499.7||3540.2||3540.2||3499.7|0
1626724500000|2021-07-19 19:55:00||3499.7||3541.7||3541.7||3499.7|0
1626760800000|2021-07-20 06:00:00||3542.2||3494.7||3546.2||3494.7|0
1626761100000|2021-07-20 06:05:00||3495.7||3495.7||3495.7||3495.7|0
1626761400000|2021-07-20 06:10:00||3546.2||3556.2||3556.2||3546.2|0
1626761700000|2021-07-20 06:15:00||3556.7||3556.7||3556.7||3556.7|0
1626763200000|2021-07-20 06:40:00||3556.2||3556.2||3556.2||3556.2|0
1626764100000|2021-07-20 06:55:00|3579.7|3556.7|3579.7|3561.7|3579.7|3561.7|3579.7|3556.7|0
1626764400000|2021-07-20 07:00:00|3613.7|3575.7|3584.7|3579.2|3640.2|3581.2|3584.7|3556.2|3
1626764700000|2021-07-20 07:05:00|3583.7|3579.7|3583.7|3579.2|3583.7|3579.7|3576.7|3571.2|1
1626765000000|2021-07-20 07:10:00|3584.2|3579.7|3591.7|3586.7|3592.2|3587.7|3584.2|3579.7|7
1626765300000|2021-07-20 07:15:00|3590.7|3586.2|3587.7|3583.7|3590.7|3586.2|3584.7|3579.2|0
1626765600000|2021-07-20 07:20:00|3588.2|3584.2|3589.7|3584.2|3589.7|3585.7|3588.2|3582.7|0
1626765900000|2021-07-20 07:25:00|3590.2|3583.7|3588.7|3583.7|3590.2|3585.7|3586.7|3581.2|3
1626766200000|2021-07-20 07:30:00|3589.2|3584.2|3589.7|3584.2|3590.2|3585.7|3585.7|3580.2|0
1626766500000|2021-07-20 07:35:00|3588.7|3583.7|3585.7|3578.7|3606.7|3584.2|3585.2|3568.2|0
1626766800000|2021-07-20 07:40:00|3585.2|3579.2|3595.2|3588.2|3598.7|3588.7|3585.2|3565.2|0
1626767100000|2021-07-20 07:45:00|3595.7|3588.7|3596.2|3591.7|3601.2|3591.7|3594.7|3586.7|0
1626767400000|2021-07-20 07:50:00|3595.7|3591.2|3593.7|3588.2|3598.2|3593.7|3593.7|3588.2|0
1626767700000|2021-07-20 07:55:00|3594.2|3588.7|3592.7|3587.2|3594.7|3590.2|3592.7|3586.7|0
1626768000000|2021-07-20 08:00:00|3591.7|3587.7|3592.7|3588.7|3593.7|3589.2|3591.7|3586.7|0
1626768300000|2021-07-20 08:05:00|3593.2|3588.2|3588.7|3584.7|3593.2|3588.7|3587.7|3584.2|0
1626768600000|2021-07-20 08:10:00|3588.2|3584.2|3590.2|3586.2|3591.2|3587.7|3586.2|3582.7|0
1626768900000|2021-07-20 08:15:00|3590.7|3586.7|3589.7|3585.7|3592.2|3587.7|3589.7|3585.7|0
1626769200000|2021-07-20 08:20:00|3589.2|3585.2|3589.2|3585.7|3591.7|3588.2|3589.2|3585.2|0
1626769500000|2021-07-20 08:25:00|3589.7|3585.2|3592.2|3587.7|3592.7|3588.7|3589.2|3585.2|0
1626769800000|2021-07-20 08:30:00|3592.7|3588.2|3585.2|3581.7|3592.7|3588.7|3585.2|3581.7|0
1626770100000|2021-07-20 08:35:00|3585.7|3581.2|3586.2|3582.2|3586.7|3582.7|3585.7|3581.2|0
1626770400000|2021-07-20 08:40:00|3586.7|3582.7|3583.2|3579.2|3586.7|3583.2|3583.2|3579.2|0
1626770700000|2021-07-20 08:45:00|3582.7|3578.7|3581.7|3577.7|3582.7|3578.7|3580.7|3576.7|0
1626771000000|2021-07-20 08:50:00|3582.2|3578.2|3582.2|3578.2|3584.2|3579.7|3581.2|3577.2|0
1626771300000|2021-07-20 08:55:00|3582.7|3577.7|3581.2|3576.7|3583.2|3578.7|3581.2|3576.7|0
1626771600000|2021-07-20 09:00:00|3580.7|3575.7|3576.2|3572.2|3580.7|3575.7|3576.2|3572.2|3
1626771900000|2021-07-20 09:05:00|3575.7|3571.7|3576.2|3572.7|3577.2|3572.7|3575.2|3570.7|0
1626772200000|2021-07-20 09:10:00|3576.7|3572.2|3577.2|3573.2|3577.7|3573.7|3575.2|3571.7|2
1626772500000|2021-07-20 09:15:00|3576.7|3572.7|3574.2|3570.7|3576.7|3572.7|3573.2|3569.2|0
1626772800000|2021-07-20 09:20:00|3574.7|3570.2|3573.2|3569.2|3575.2|3571.2|3572.7|3568.7|0
1626773100000|2021-07-20 09:25:00|3573.7|3568.7|3573.2|3568.7|3573.7|3569.7|3572.2|3568.7|0
1626773400000|2021-07-20 09:30:00|3572.7|3568.2|3573.2|3569.2|3573.7|3569.7|3572.2|3568.2|0
1626773700000|2021-07-20 09:35:00|3573.7|3568.7|3569.2|3565.2|3573.7|3568.7|3569.2|3565.2|0
1626774000000|2021-07-20 09:40:00|3569.7|3565.7|3569.2|3565.2|3570.7|3566.2|3569.2|3565.2|0
1626774300000|2021-07-20 09:45:00|3569.7|3565.7|3562.2|3558.7|3570.2|3566.2|3562.2|3558.7|0
1626774600000|2021-07-20 09:50:00|3561.7|3558.2|3559.2|3555.2|3561.7|3558.7|3557.2|3553.2|0
1626774900000|2021-07-20 09:55:00|3559.7|3554.7|3564.7|3560.7|3565.2|3561.2|3558.2|3554.2|0
1626775200000|2021-07-20 10:00:00|3564.2|3560.2|3563.2|3559.2|3564.2|3560.2|3562.2|3558.2|0
1626775500000|2021-07-20 10:05:00|3563.7|3559.7|3568.7|3564.7|3568.7|3564.7|3563.2|3559.7|5
1626775800000|2021-07-20 10:10:00|3568.2|3565.2|3571.7|3567.7|3573.2|3569.2|3568.2|3565.2|0
1626776100000|2021-07-20 10:15:00|3572.2|3568.2|3573.2|3569.2|3573.7|3569.7|3571.7|3568.2|0
1626776400000|2021-07-20 10:20:00|3573.7|3569.7|3572.7|3568.7|3574.7|3570.7|3572.2|3568.2|0
1626776700000|2021-07-20 10:25:00|3573.2|3569.2|3573.7|3569.7|3574.7|3570.7|3572.2|3568.2|0
1626777000000|2021-07-20 10:30:00|3574.2|3570.2|3577.2|3571.7|3577.7|3573.7|3574.2|3570.2|0
1626777300000|2021-07-20 10:35:00|3576.7|3571.2|3572.7|3568.7|3576.7|3571.7|3572.7|3568.7|0
1626777600000|2021-07-20 10:40:00|3573.2|3569.2|3571.7|3567.7|3573.2|3569.7|3571.7|3567.7|0
1626777900000|2021-07-20 10:45:00|3572.2|3568.2|3566.7|3562.7|3572.7|3568.2|3566.7|3562.7|2
1626778200000|2021-07-20 10:50:00|3567.2|3563.2|3567.7|3563.7|3568.2|3564.2|3566.2|3562.2|0
1626778500000|2021-07-20 10:55:00|3567.2|3564.2|3568.7|3564.2|3571.2|3566.7|3567.2|3563.2|0
1626778800000|2021-07-20 11:00:00|3600.7|3561.7|3569.2|3565.2|3600.7|3565.2|3566.7|3553.2|0
1626779100000|2021-07-20 11:05:00|3568.7|3564.7|3567.2|3563.2|3569.7|3565.7|3567.2|3563.2|0
1626779400000|2021-07-20 11:10:00|3566.7|3562.7|3563.7|3559.7|3566.7|3562.7|3562.2|3558.2|0
1626779700000|2021-07-20 11:15:00|3564.2|3560.7|3563.2|3559.2|3564.7|3560.7|3563.2|3558.7|0
1626780000000|2021-07-20 11:20:00|3562.7|3558.7|3565.7|3561.7|3566.2|3562.7|3562.2|3558.2|0
1626780300000|2021-07-20 11:25:00|3565.2|3561.2|3569.7|3565.2|3569.7|3565.2|3565.2|3561.2|0
1626780600000|2021-07-20 11:30:00|3569.2|3565.7|3572.7|3568.7|3572.7|3568.7|3569.2|3565.7|0
1626780900000|2021-07-20 11:35:00|3572.2|3568.2|3570.2|3565.7|3572.7|3568.2|3570.2|3565.2|0
1626781200000|2021-07-20 11:40:00|3570.7|3566.2|3569.7|3565.7|3571.2|3567.7|3569.7|3565.7|0
1626781500000|2021-07-20 11:45:00|3570.2|3566.7|3571.2|3565.7|3571.7|3567.7|3570.2|3565.7|0
1626781800000|2021-07-20 11:50:00|3570.7|3565.2|3573.2|3569.2|3573.7|3569.2|3568.7|3564.7|0
1626782100000|2021-07-20 11:55:00|3573.7|3569.7|3575.7|3571.2|3575.7|3571.2|3573.7|3569.7|0
1626782400000|2021-07-20 12:00:00|3575.2|3571.7|3574.7|3570.7|3575.7|3572.2|3574.7|3570.7|0
1626782700000|2021-07-20 12:05:00|3574.2|3570.2|3573.2|3569.2|3574.2|3570.2|3572.7|3568.7|0
1626783000000|2021-07-20 12:10:00|3572.7|3569.7|3574.7|3570.7|3574.7|3570.7|3572.7|3569.7|0
1626783300000|2021-07-20 12:15:00|3575.2|3571.2|3574.7|3570.7|3575.7|3571.7|3573.2|3569.7|0
1626783600000|2021-07-20 12:20:00|3575.2|3571.2|3576.2|3572.2|3577.7|3573.7|3575.2|3571.2|0
1626783900000|2021-07-20 12:25:00|3575.7|3572.7|3579.7|3572.2|3580.2|3574.2|3575.7|3570.2|0
1626784200000|2021-07-20 12:30:00|3579.2|3571.7|3573.7|3569.7|3579.2|3573.7|3572.7|3569.2|0
1626784500000|2021-07-20 12:35:00|3573.2|3569.2|3575.2|3571.2|3576.2|3572.2|3572.2|3567.7|0
1626784800000|2021-07-20 12:40:00|3575.7|3571.7|3577.2|3573.7|3579.2|3575.7|3575.2|3571.2|0
1626785100000|2021-07-20 12:45:00|3576.7|3573.2|3577.2|3573.7|3578.7|3574.2|3576.7|3573.2|0
1626785400000|2021-07-20 12:50:00|3576.7|3573.2|3581.7|3577.7|3581.7|3578.2|3576.7|3572.7|0
1626785700000|2021-07-20 12:55:00|3581.2|3578.2|3578.2|3574.2|3581.7|3578.2|3577.2|3573.7|0
1626786000000|2021-07-20 13:00:00|3578.7|3574.7|3580.7|3576.7|3580.7|3576.7|3578.7|3574.2|0
1626786300000|2021-07-20 13:05:00|3580.2|3576.2|3578.2|3574.2|3580.2|3576.7|3578.2|3574.2|0
1626786600000|2021-07-20 13:10:00|3578.7|3574.7|3580.7|3577.2|3580.7|3577.2|3578.2|3574.2|0
1626786900000|2021-07-20 13:15:00|3581.2|3577.7|3580.2|3576.2|3582.7|3579.2|3579.7|3576.2|0
1626787200000|2021-07-20 13:20:00|3579.7|3575.7|3575.7|3572.2|3579.7|3575.7|3575.7|3572.2|0
1626787500000|2021-07-20 13:25:00|3575.2|3571.7|3577.2|3573.2|3579.2|3575.2|3573.7|3569.7|0
1626787800000|2021-07-20 13:30:00|3576.7|3572.7|3575.2|3571.7|3580.7|3576.7|3571.7|3568.2|5
1626788100000|2021-07-20 13:35:00|3575.7|3571.2|3572.2|3568.2|3578.7|3574.2|3571.7|3567.2|0
1626788400000|2021-07-20 13:40:00|3571.7|3567.7|3574.2|3570.2|3579.2|3575.2|3570.7|3566.7|0
1626788700000|2021-07-20 13:45:00|3573.7|3569.7|3583.7|3579.7|3583.7|3579.7|3573.2|3569.2|0
1626789000000|2021-07-20 13:50:00|3583.2|3580.2|3586.2|3582.2|3587.7|3583.7|3583.2|3580.2|0
1626789300000|2021-07-20 13:55:00|3585.7|3581.7|3584.2|3580.2|3585.7|3582.2|3580.2|3576.2|0
1626789600000|2021-07-20 14:00:00|3584.7|3580.7|3581.2|3577.2|3586.2|3582.2|3581.2|3577.2|0
1626789900000|2021-07-20 14:05:00|3580.7|3576.7|3579.2|3575.2|3582.7|3578.7|3578.7|3575.2|0
1626790200000|2021-07-20 14:10:00|3578.7|3574.7|3578.7|3574.7|3580.2|3576.7|3578.2|3573.7|0
1626790500000|2021-07-20 14:15:00|3579.2|3575.2|3580.2|3576.2|3582.2|3578.2|3579.2|3574.7|0
1626790800000|2021-07-20 14:20:00|3579.7|3575.7|3584.7|3580.7|3586.2|3582.2|3579.7|3575.7|0
1626791100000|2021-07-20 14:25:00|3585.2|3581.2|3574.7|3570.7|3585.2|3581.2|3574.7|3570.7|0
1626791400000|2021-07-20 14:30:00|3575.2|3570.2|3574.2|3570.7|3576.7|3572.7|3572.7|3568.7|0
1626791700000|2021-07-20 14:35:00|3574.7|3570.2|3572.7|3568.7|3574.7|3570.2|3571.2|3567.2|0
1626792000000|2021-07-20 14:40:00|3573.2|3569.2|3580.7|3576.7|3581.2|3577.2|3573.2|3569.2|0
1626792300000|2021-07-20 14:45:00|3580.2|3576.2|3578.7|3574.7|3581.2|3577.2|3578.7|3574.7|0
1626792600000|2021-07-20 14:50:00|3578.2|3574.2|3579.2|3575.2|3579.2|3575.2|3575.2|3571.7|0
1626792900000|2021-07-20 14:55:00|3579.7|3575.7|3581.2|3577.2|3581.7|3577.7|3579.7|3575.7|0
1626793200000|2021-07-20 15:00:00|3581.7|3577.7|3579.2|3575.2|3581.7|3578.2|3578.7|3575.2|0
1626793500000|2021-07-20 15:05:00|3579.7|3574.7|3579.2|3575.2|3580.7|3576.7|3578.2|3574.2|0
1626793800000|2021-07-20 15:10:00|3578.7|3575.7|3579.7|3575.7|3580.2|3576.7|3578.7|3575.7|0
1626794100000|2021-07-20 15:15:00|3580.2|3576.2|3578.2|3574.2|3580.7|3576.7|3578.2|3574.2|9
1626794400000|2021-07-20 15:20:00|3577.7|3573.7|3578.2|3574.2|3578.7|3574.7|3576.7|3573.2|0
1626794700000|2021-07-20 15:25:00|3578.7|3575.2|3581.2|3562.2|3622.7|3575.2|3573.7|3518.7|0
1626795000000|2021-07-20 15:30:00|3579.7|3560.2|3575.7|3562.7|3579.7|3572.2|3575.2|3559.2|0
1626795300000|2021-07-20 15:35:00|3576.2|3563.2|3581.7|3561.2|3595.2|3569.2|3573.7|3560.2|0
1626795600000|2021-07-20 15:40:00|3594.2|3561.7|3601.2|3561.2|3629.2|3562.2|3592.7|3560.7|0
1626796200000|2021-07-20 15:50:00|3608.7|3561.7|3600.2|3562.2|3631.7|3562.2|3600.2|3561.7|0
1626796500000|2021-07-20 15:55:00|3607.7|3562.7|3599.7|3562.7|3607.7|3562.7|3599.7|3562.7|0
1626796800000|2021-07-20 16:00:00|3599.2|3555.2|3598.7|3563.7|3631.7|3563.7|3598.7|3555.2|0
1626797100000|2021-07-20 16:05:00|3598.2|3556.2|3598.2|3557.2|3598.2|3557.2|3598.2|3556.2|0
1626798300000|2021-07-20 16:25:00|3631.7||3597.7||3631.7||3597.7||0
1626798600000|2021-07-20 16:30:00|3605.2||3604.2||3612.2||3604.2||0
1626798900000|2021-07-20 16:35:00|3634.7||3603.2||3634.7||3603.2||0
1626799500000|2021-07-20 16:45:00|3634.7||3602.7||3634.7||3602.7||0
1626799800000|2021-07-20 16:50:00|3610.2||3601.7||3610.2||3601.7||0
1626800100000|2021-07-20 16:55:00|3634.7||3600.7||3634.7||3600.7||0
1626800400000|2021-07-20 17:00:00|3608.2||3600.2||3608.2||3600.2||0
1626801000000|2021-07-20 17:10:00|3607.7||3599.7||3607.7||3599.7||0
1626801300000|2021-07-20 17:15:00|3607.2||3599.2||3607.2||3599.2||0
1626801900000|2021-07-20 17:25:00|3606.7||3598.2||3606.7||3598.2||0
1626802200000|2021-07-20 17:30:00|3631.7||3597.7||3631.7||3597.7||0
1626802500000|2021-07-20 17:35:00|3604.2||3603.7||3611.2||3603.7||0
1626802800000|2021-07-20 17:40:00|3631.7||3603.2||3631.7||3603.2||0
1626803100000|2021-07-20 17:45:00|3610.7||3602.2||3631.7||3602.2||0
1626803400000|2021-07-20 17:50:00|3631.7||3601.7||3631.7||3601.7||0
1626803700000|2021-07-20 17:55:00|3609.2||3600.2||3631.7||3600.2||0
1626804000000|2021-07-20 18:00:00|3607.7||3607.2||3607.7||3607.2||0
1626804300000|2021-07-20 18:05:00|3614.7||3606.2||3635.2||3606.2||0
1626804900000|2021-07-20 18:15:00|3613.7||3605.7||3613.7||3605.7||0
1626805200000|2021-07-20 18:20:00|3613.2||3605.2||3613.2||3605.2||0
1626805500000|2021-07-20 18:25:00|3606.2||3605.7||3613.2||3605.7||0
1626805800000|2021-07-20 18:30:00|3635.2||3606.7||3635.2||3606.7||0
1626806100000|2021-07-20 18:35:00|3635.2||3612.2||3635.2||3605.7||0
1626806400000|2021-07-20 18:40:00|3619.2||3610.7||3619.2||3610.7||0
1626806700000|2021-07-20 18:45:00|3635.2||3610.2||3635.2||3610.2||0
1626807600000|2021-07-20 19:00:00|3617.7||3608.7||3637.2||3608.7||0
1626808200000|2021-07-20 19:10:00|3616.7||3617.2||3617.7||3610.2||0
1626808500000|2021-07-20 19:15:00|3624.7||3616.2||3624.7||3616.2||0
1626808800000|2021-07-20 19:20:00|3615.7||3615.7||3615.7||3615.7||0
1626809100000|2021-07-20 19:25:00|3641.2||3614.7||3641.2||3614.7||0
1626809400000|2021-07-20 19:30:00|3641.2||3612.2||3641.2||3612.2||0
1626809700000|2021-07-20 19:35:00|3641.2||3610.2||3641.2||3610.2||0
1626810000000|2021-07-20 19:40:00|3641.2||3609.7||3641.2||3609.7||0
1626810300000|2021-07-20 19:45:00|3617.7||3615.2||3641.2||3615.2||0
1626810600000|2021-07-20 19:50:00|3623.2||3613.7||3638.2||3613.7||0
1626810900000|2021-07-20 19:55:00|3621.2||3611.7||3638.2||3611.7||0
1626847200000|2021-07-21 06:00:00|3603.2|3556.7|3634.2|3557.2|3634.2|3558.7|3603.2|3556.7|0
1626847500000|2021-07-21 06:05:00||3557.7||3557.7||3557.7||3557.7|0
1626847800000|2021-07-21 06:10:00|3688.2||3688.2||3688.2||3688.2||0
1626848100000|2021-07-21 06:15:00|3685.2|3557.2|3685.2|3581.2|3685.2|3581.2|3685.2|3557.2|0
1626848700000|2021-07-21 06:25:00|3684.2|3581.7|3684.2|3581.7|3684.2|3581.7|3684.2|3581.7|0
1626849300000|2021-07-21 06:35:00|3628.2|3616.2|3615.7|3571.7|3628.2|3616.2|3615.7|3557.7|0
1626850500000|2021-07-21 06:55:00|3615.2|3572.7|3609.2|3571.7|3615.7|3575.2|3608.2|3571.7|0
1626850800000|2021-07-21 07:00:00|3608.7|3572.2|3590.2|3585.2|3615.7|3585.2|3589.7|3571.7|0
1626851100000|2021-07-21 07:05:00|3589.7|3584.7|3586.2|3561.7|3615.2|3584.7|3574.7|3557.2|0
1626851400000|2021-07-21 07:10:00|3584.7|3562.2|3584.2|3579.7|3590.2|3579.7|3580.7|3562.2|0
1626851700000|2021-07-21 07:15:00|3584.7|3580.7|3581.7|3576.7|3592.2|3587.7|3581.7|3576.7|0
1626852000000|2021-07-21 07:20:00|3580.7|3576.2|3589.7|3585.2|3589.7|3585.2|3576.7|3572.2|0
1626852300000|2021-07-21 07:25:00|3590.2|3585.7|3586.7|3581.7|3592.2|3587.7|3586.7|3581.7|0
1626852600000|2021-07-21 07:30:00|3586.2|3582.2|3586.7|3582.2|3589.7|3585.7|3585.7|3582.2|0
1626852900000|2021-07-21 07:35:00|3587.2|3581.7|3586.2|3581.2|3592.7|3583.2|3581.2|3566.2|0
1626853200000|2021-07-21 07:40:00|3586.7|3581.7|3590.7|3586.2|3590.7|3586.2|3584.7|3580.7|0
1626853500000|2021-07-21 07:45:00|3591.2|3586.7|3581.2|3576.7|3591.2|3586.7|3579.7|3575.7|0
1626853800000|2021-07-21 07:50:00|3580.7|3577.2|3583.7|3579.7|3585.7|3581.2|3580.7|3576.2|0
1626854100000|2021-07-21 07:55:00|3584.2|3580.2|3580.7|3576.2|3584.7|3580.2|3579.7|3574.7|2
1626854400000|2021-07-21 08:00:00|3580.2|3576.7|3582.2|3578.2|3586.7|3582.7|3578.7|3574.7|0
1626854700000|2021-07-21 08:05:00|3582.7|3578.7|3586.7|3584.2|3587.7|3585.2|3582.7|3578.7|22
1626855000000|2021-07-21 08:10:00|3587.2|3585.2|3592.7|3588.7|3593.2|3588.7|3587.2|3583.7|51
1626855300000|2021-07-21 08:15:00|3593.2|3589.2|3593.2|3589.2|3594.2|3589.7|3592.7|3588.2|1
1626855600000|2021-07-21 08:20:00|3593.7|3589.7|3597.7|3593.7|3597.7|3593.7|3593.7|3589.7|2
1626855900000|2021-07-21 08:25:00|3598.2|3594.2|3595.2|3591.2|3598.2|3594.7|3593.2|3589.2|6
1626856200000|2021-07-21 08:30:00|3594.7|3590.7|3598.2|3594.7|3598.2|3594.7|3594.2|3590.7|0
1626856500000|2021-07-21 08:35:00|3597.7|3594.2|3598.2|3594.2|3600.2|3596.7|3597.2|3593.2|2
1626856800000|2021-07-21 08:40:00|3597.7|3593.7|3593.2|3589.2|3597.7|3593.7|3593.2|3589.2|0
1626857100000|2021-07-21 08:45:00|3593.7|3589.7|3593.7|3589.7|3594.2|3590.2|3591.7|3587.7|0
1626857400000|2021-07-21 08:50:00|3594.2|3590.2|3594.7|3590.7|3596.2|3591.7|3592.7|3589.2|0
1626857700000|2021-07-21 08:55:00|3595.2|3591.2|3593.2|3588.7|3595.2|3591.7|3593.2|3588.7|0
1626858000000|2021-07-21 09:00:00|3592.7|3588.2|3591.2|3587.2|3592.7|3588.7|3591.2|3586.7|0
1626858300000|2021-07-21 09:05:00|3590.7|3586.7|3589.2|3585.7|3590.7|3587.7|3587.7|3583.2|0
1626858600000|2021-07-21 09:10:00|3589.7|3586.2|3589.2|3584.7|3590.2|3586.7|3588.2|3584.7|0
1626858900000|2021-07-21 09:15:00|3588.7|3584.2|3589.2|3585.7|3591.2|3586.7|3588.2|3584.2|0
1626859200000|2021-07-21 09:20:00|3589.7|3586.2|3591.7|3588.2|3591.7|3588.2|3589.7|3586.2|0
1626859500000|2021-07-21 09:25:00|3592.2|3587.7|3593.2|3588.7|3593.2|3588.7|3591.2|3587.2|3
1626859800000|2021-07-21 09:30:00|3592.7|3588.2|3599.2|3594.7|3599.7|3594.7|3592.2|3588.2|0
1626860100000|2021-07-21 09:35:00|3599.7|3595.2|3601.7|3597.7|3601.7|3597.7|3599.7|3595.2|0
1626860400000|2021-07-21 09:40:00|3602.2|3598.2|3604.7|3600.2|3604.7|3600.7|3602.2|3598.2|0
1626860700000|2021-07-21 09:45:00|3605.2|3600.7|3607.7|3603.7|3607.7|3603.7|3605.2|3600.7|0
1626861000000|2021-07-21 09:50:00|3607.2|3603.2|3602.7|3598.7|3607.2|3603.7|3602.7|3598.7|0
1626861300000|2021-07-21 09:55:00|3602.2|3598.2|3603.2|3598.7|3603.2|3599.7|3601.7|3597.7|0
1626861600000|2021-07-21 10:00:00|3602.7|3598.2|3601.2|3597.2|3602.7|3598.2|3601.2|3597.2|0
1626861900000|2021-07-21 10:05:00|3600.7|3596.7|3605.2|3601.2|3605.2|3601.7|3599.2|3595.7|0
1626862200000|2021-07-21 10:10:00|3605.7|3601.7|3613.7|3590.2|3614.2|3602.7|3605.7|3574.2|0
1626862500000|2021-07-21 10:15:00|3614.2|3592.2|3604.2|3600.2|3654.2|3600.2|3603.2|3592.2|0
1626862800000|2021-07-21 10:20:00|3604.7|3600.7|3607.2|3603.2|3607.2|3603.2|3604.7|3600.7|0
1626863100000|2021-07-21 10:25:00|3606.7|3602.7|3608.7|3605.2|3608.7|3605.2|3606.2|3602.2|3
1626863400000|2021-07-21 10:30:00|3609.2|3604.7|3608.7|3604.7|3609.2|3605.2|3606.2|3602.2|0
1626863700000|2021-07-21 10:35:00|3609.2|3605.2|3608.2|3604.7|3609.7|3605.2|3608.2|3604.7|0
1626864000000|2021-07-21 10:40:00|3608.7|3604.2|3609.2|3605.2|3609.2|3605.2|3607.7|3603.7|0
1626864300000|2021-07-21 10:45:00|3609.7|3604.7|3606.7|3602.7|3609.7|3604.7|3606.7|3602.7|0
1626864600000|2021-07-21 10:50:00|3607.2|3603.2|3607.2|3603.7|3608.2|3604.2|3607.2|3603.2|0
1626864900000|2021-07-21 10:55:00|3606.7|3603.2|3603.7|3599.7|3606.7|3603.2|3603.7|3599.7|0
1626865200000|2021-07-21 11:00:00|3604.2|3596.7|3599.2|3594.7|3620.7|3598.7|3599.2|3556.7|0
1626865500000|2021-07-21 11:05:00|3598.7|3595.2|3598.2|3594.7|3599.7|3596.2|3598.2|3594.7|0
1626865800000|2021-07-21 11:10:00|3597.7|3594.2|3593.2|3588.7|3597.7|3594.2|3593.2|3588.7|0
1626866100000|2021-07-21 11:15:00|3592.7|3589.2|3592.2|3587.7|3593.2|3589.2|3592.2|3587.7|0
1626866400000|2021-07-21 11:20:00|3591.7|3587.2|3580.7|3576.2|3591.7|3587.2|3580.7|3576.2|3
1626866700000|2021-07-21 11:25:00|3580.2|3575.7|3581.2|3577.2|3581.7|3578.2|3579.7|3575.7|0
1626867000000|2021-07-21 11:30:00|3580.7|3576.7|3581.7|3577.7|3582.2|3578.2|3580.2|3576.7|0
1626867300000|2021-07-21 11:35:00|3580.7|3578.2|3578.7|3574.7|3581.2|3578.2|3578.2|3574.7|0
1626867600000|2021-07-21 11:40:00|3578.2|3574.2|3577.2|3573.7|3578.2|3574.2|3575.7|3571.7|2
1626867900000|2021-07-21 11:45:00|3576.2|3573.2|3577.2|3572.7|3577.2|3573.7|3575.2|3571.7|0
1626868200000|2021-07-21 11:50:00|3576.7|3573.2|3570.2|3566.2|3576.7|3573.2|3570.2|3566.2|0
1626868500000|2021-07-21 11:55:00|3569.7|3565.7|3569.7|3566.2|3569.7|3566.2|3567.2|3563.2|0
1626868800000|2021-07-21 12:00:00|3570.2|3565.7|3572.2|3568.7|3573.2|3569.7|3569.2|3564.7|0
1626869100000|2021-07-21 12:05:00|3572.7|3569.2|3575.7|3571.2|3575.7|3571.7|3572.2|3569.2|0
1626869400000|2021-07-21 12:10:00|3575.2|3570.7|3574.7|3570.7|3575.2|3570.7|3572.7|3568.7|0
1626869700000|2021-07-21 12:15:00|3574.2|3571.2|3578.2|3574.7|3578.2|3574.7|3574.2|3571.2|0
1626870000000|2021-07-21 12:20:00|3578.7|3575.2|3580.7|3576.7|3580.7|3576.7|3578.7|3574.7|0
1626870300000|2021-07-21 12:25:00|3581.2|3577.2|3583.2|3579.2|3583.2|3579.2|3581.2|3577.2|0
1626870600000|2021-07-21 12:30:00|3583.7|3579.7|3588.2|3584.2|3588.2|3584.2|3583.7|3579.7|6
1626870900000|2021-07-21 12:35:00|3587.7|3583.7|3589.2|3585.2|3589.2|3585.2|3587.2|3582.7|1
1626871200000|2021-07-21 12:40:00|3589.7|3585.7|3588.7|3585.2|3590.2|3586.2|3588.7|3584.7|0
1626871500000|2021-07-21 12:45:00|3589.2|3584.7|3587.2|3583.2|3589.2|3585.2|3587.2|3583.2|0
1626871800000|2021-07-21 12:50:00|3586.7|3582.7|3585.2|3581.2|3586.7|3582.7|3584.7|3580.7|0
1626872100000|2021-07-21 12:55:00|3584.7|3580.7|3585.7|3582.2|3585.7|3582.2|3584.2|3579.7|0
1626872400000|2021-07-21 13:00:00|3586.2|3581.7|3585.2|3581.2|3587.7|3583.7|3584.7|3580.7|0
1626872700000|2021-07-21 13:05:00|3584.7|3580.7|3586.2|3581.7|3586.2|3582.2|3584.2|3579.7|0
1626873000000|2021-07-21 13:10:00|3586.7|3582.2|3585.7|3581.7|3595.7|3583.7|3585.7|3572.7|0
1626873300000|2021-07-21 13:15:00|3586.2|3582.2|3584.2|3580.2|3586.7|3582.7|3583.7|3580.2|0
1626873600000|2021-07-21 13:20:00|3584.7|3580.7|3587.7|3583.7|3587.7|3583.7|3584.7|3580.7|0
1626873900000|2021-07-21 13:25:00|3588.2|3584.7|3589.2|3585.7|3589.2|3585.7|3586.7|3583.2|0
1626874200000|2021-07-21 13:30:00|3588.7|3584.2|3586.2|3582.2|3588.7|3584.2|3582.2|3577.7|1
1626874500000|2021-07-21 13:35:00|3586.7|3582.7|3579.2|3574.7|3587.7|3583.2|3579.2|3574.7|1
1626874800000|2021-07-21 13:40:00|3578.7|3574.2|3576.7|3572.7|3578.7|3574.7|3575.2|3571.2|0
1626875100000|2021-07-21 13:45:00|3577.2|3573.7|3576.2|3572.2|3578.7|3574.7|3575.2|3571.2|0
1626875400000|2021-07-21 13:50:00|3575.2|3571.7|3570.2|3566.2|3575.2|3571.7|3569.7|3565.7|2
1626875700000|2021-07-21 13:55:00|3570.7|3566.7|3581.2|3577.7|3581.7|3577.7|3570.7|3566.7|3
1626876000000|2021-07-21 14:00:00|3581.7|3578.2|3583.7|3580.2|3584.2|3580.2|3580.2|3576.2|0
1626876300000|2021-07-21 14:05:00|3584.2|3580.7|3586.2|3582.7|3588.2|3584.7|3582.7|3578.7|0
1626876600000|2021-07-21 14:10:00|3586.7|3582.2|3583.7|3579.2|3589.2|3585.7|3582.2|3578.7|1
1626876900000|2021-07-21 14:15:00|3583.2|3578.7|3583.7|3580.2|3586.2|3582.2|3581.7|3578.2|0
1626877200000|2021-07-21 14:20:00|3584.2|3580.7|3586.7|3582.2|3586.7|3582.7|3582.7|3579.2|0
1626877500000|2021-07-21 14:25:00|3586.2|3581.7|3585.2|3580.7|3587.2|3583.2|3583.7|3579.7|2
1626877800000|2021-07-21 14:30:00|3585.7|3581.2|3588.7|3584.7|3590.7|3587.2|3585.7|3581.2|0
1626878100000|2021-07-21 14:35:00|3589.2|3585.2|3589.2|3585.2|3589.2|3585.7|3587.7|3583.7|0
1626878400000|2021-07-21 14:40:00|3589.7|3585.7|3586.2|3582.2|3590.2|3586.7|3586.2|3582.2|0
1626878700000|2021-07-21 14:45:00|3586.7|3582.7|3588.2|3584.7|3588.7|3584.7|3586.2|3582.7|0
1626879000000|2021-07-21 14:50:00|3588.7|3584.2|3590.2|3586.7|3590.7|3587.2|3587.7|3584.2|0
1626879300000|2021-07-21 14:55:00|3590.7|3586.2|3591.2|3587.2|3591.7|3587.7|3590.7|3586.2|0
1626879600000|2021-07-21 15:00:00|3591.7|3587.7|3590.7|3586.7|3591.7|3587.7|3589.2|3585.2|0
1626879900000|2021-07-21 15:05:00|3591.2|3586.2|3593.2|3589.2|3593.7|3589.7|3590.7|3586.2|0
1626880200000|2021-07-21 15:10:00|3592.2|3588.7|3594.7|3590.7|3595.2|3591.7|3592.2|3588.2|0
1626880500000|2021-07-21 15:15:00|3595.2|3591.2|3593.7|3589.7|3595.7|3591.7|3593.7|3589.7|0
1626880800000|2021-07-21 15:20:00|3594.2|3590.2|3595.2|3591.2|3595.2|3591.2|3592.7|3588.7|0
1626881100000|2021-07-21 15:25:00|3595.7|3591.7|3598.7|3589.2|3602.2|3593.2|3595.7|3584.7|5
1626881400000|2021-07-21 15:30:00|3597.7|3589.7|3598.7|3590.7|3604.7|3592.2|3595.2|3584.2|0
1626881700000|2021-07-21 15:35:00|3598.2|3590.2|3606.7|3584.7|3609.2|3590.2|3597.7|3579.7|0
1626882000000|2021-07-21 15:40:00|3609.7|3583.2|3609.7|3577.2|3609.7|3583.7|3609.7|3561.7|0
1626882300000|2021-07-21 15:45:00||3569.2||3577.7||3577.7||3569.2|0
1626883800000|2021-07-21 16:10:00||3592.7||3596.2||3596.2||3592.7|0
1626889800000|2021-07-21 17:50:00|3610.2||3610.2||3610.2||3610.2||0
1626896700000|2021-07-21 19:45:00|3609.7||3609.7||3609.7||3609.7||0
1626897000000|2021-07-21 19:50:00|3610.2||3610.2||3610.2||3610.2||0
1626933600000|2021-07-22 06:00:00|3620.2|3577.2|3619.7|3587.2|3620.2|3587.2|3619.7|3561.7|0
1626936300000|2021-07-22 06:45:00|3620.2||3620.2||3620.2||3620.2||0
1626936600000|2021-07-22 06:50:00|3619.7|3587.7|3619.7|3587.7|3619.7|3587.7|3619.7|3587.7|0
1626936900000|2021-07-22 06:55:00|3620.2|3587.2|3620.2|3587.2|3620.2|3587.2|3620.2|3587.2|0
1626937200000|2021-07-22 07:00:00|3619.7|3587.7|3610.7|3606.2|3619.7|3610.2|3610.7|3587.2|0
1626937500000|2021-07-22 07:05:00|3610.2|3605.7|3607.7|3603.7|3611.2|3605.7|3607.2|3603.2|0
1626937800000|2021-07-22 07:10:00|3608.2|3604.7|3610.7|3606.7|3611.2|3606.7|3603.2|3598.7|0
1626938100000|2021-07-22 07:15:00|3610.2|3606.2|3613.7|3609.7|3614.7|3609.7|3607.7|3604.2|0
1626938400000|2021-07-22 07:20:00|3614.2|3609.2|3615.7|3610.7|3615.7|3610.7|3610.2|3606.2|0
1626938700000|2021-07-22 07:25:00|3616.2|3611.7|3613.7|3609.7|3619.7|3614.7|3613.2|3609.2|0
1626939000000|2021-07-22 07:30:00|3614.2|3609.2|3609.2|3605.7|3615.2|3609.2|3609.2|3605.7|0
1626939300000|2021-07-22 07:35:00|3609.7|3606.7|3613.7|3609.2|3614.7|3610.2|3609.7|3606.7|0
1626939600000|2021-07-22 07:40:00|3614.2|3610.2|3617.7|3613.2|3618.7|3614.2|3614.2|3610.2|1
1626939900000|2021-07-22 07:45:00|3617.2|3612.7|3614.7|3610.7|3617.2|3613.2|3614.7|3610.7|1
1626940200000|2021-07-22 07:50:00|3615.2|3611.2|3616.7|3612.2|3616.7|3612.2|3612.7|3608.7|0
1626940500000|2021-07-22 07:55:00|3617.2|3613.2|3618.2|3613.7|3618.7|3614.2|3617.2|3613.2|0
1626940800000|2021-07-22 08:00:00|3617.7|3613.2|3616.7|3612.2|3617.7|3613.2|3615.2|3611.2|0
1626941100000|2021-07-22 08:05:00|3616.2|3611.7|3616.2|3612.2|3617.7|3613.2|3615.7|3611.7|0
1626941400000|2021-07-22 08:10:00|3616.7|3612.7|3613.2|3609.7|3616.7|3613.2|3613.2|3609.7|2
1626941700000|2021-07-22 08:15:00|3613.7|3610.2|3607.2|3602.7|3614.2|3610.2|3607.2|3602.7|0
1626942000000|2021-07-22 08:20:00|3606.7|3602.2|3609.2|3605.2|3609.2|3605.2|3604.2|3600.7|0
1626942300000|2021-07-22 08:25:00|3609.7|3605.7|3612.7|3608.7|3612.7|3608.7|3609.7|3605.7|0
1626942600000|2021-07-22 08:30:00|3613.2|3609.2|3616.2|3609.2|3617.7|3609.2|3613.2|3604.7|0
1626942900000|2021-07-22 08:35:00|3616.7|3609.7|3616.7|3612.7|3618.7|3612.7|3614.7|3609.7|0
1626943200000|2021-07-22 08:40:00|3617.2|3613.2|3619.7|3615.7|3619.7|3615.7|3617.2|3613.2|0
1626943500000|2021-07-22 08:45:00|3620.2|3616.2|3616.2|3612.7|3620.7|3616.7|3616.2|3612.7|0
1626943800000|2021-07-22 08:50:00|3616.7|3613.2|3619.2|3615.2|3619.2|3615.2|3615.2|3611.7|0
1626944100000|2021-07-22 08:55:00|3619.7|3615.7|3620.2|3615.7|3622.2|3618.2|3619.2|3615.7|0
1626944400000|2021-07-22 09:00:00|3619.7|3615.2|3620.2|3616.7|3620.2|3616.7|3618.7|3614.7|0
1626944700000|2021-07-22 09:05:00|3620.7|3616.2|3620.7|3616.7|3620.7|3616.7|3619.7|3615.7|0
1626945000000|2021-07-22 09:10:00|3621.2|3617.2|3626.2|3619.7|3626.7|3620.7|3621.2|3617.2|1
1626945300000|2021-07-22 09:15:00|3626.7|3620.2|3627.2|3620.2|3627.7|3620.7|3625.7|3619.2|0
1626945600000|2021-07-22 09:20:00|3627.7|3620.7|3629.2|3622.2|3629.7|3622.7|3627.7|3620.7|0
1626945900000|2021-07-22 09:25:00|3628.7|3621.7|3629.2|3622.7|3637.2|3623.7|3628.2|3615.2|0
1626946200000|2021-07-22 09:30:00|3628.7|3622.2|3627.7|3620.7|3628.7|3622.2|3626.7|3606.2|0
1626946500000|2021-07-22 09:35:00|3628.2|3621.2|3625.7|3619.2|3628.7|3622.2|3625.7|3619.2|0
1626946800000|2021-07-22 09:40:00|3626.2|3619.7|3628.7|3621.7|3628.7|3621.7|3626.2|3619.7|0
1626947100000|2021-07-22 09:45:00|3628.2|3621.2|3623.2|3619.2|3628.2|3622.7|3623.2|3619.2|2
1626947400000|2021-07-22 09:50:00|3623.7|3619.7|3623.7|3619.7|3623.7|3619.7|3623.7|3619.7|0
1626947700000|2021-07-22 09:55:00|3624.2|3620.2|3625.7|3621.7|3625.7|3621.7|3622.2|3618.7|0
1626948000000|2021-07-22 10:00:00|3625.2|3621.2|3624.7|3620.7|3625.2|3621.2|3623.2|3619.2|0
1626948300000|2021-07-22 10:05:00|3624.2|3620.2|3622.7|3618.7|3624.2|3620.2|3621.7|3617.7|0
1626948600000|2021-07-22 10:10:00|3623.2|3619.2|3627.2|3623.2|3627.2|3623.2|3623.2|3619.2|0
1626948900000|2021-07-22 10:15:00|3627.7|3623.7|3626.2|3622.2|3628.7|3624.7|3625.7|3621.2|0
1626949200000|2021-07-22 10:20:00|3626.7|3622.7|3631.2|3627.2|3631.2|3627.2|3626.7|3622.7|0
1626949500000|2021-07-22 10:25:00|3630.2|3626.7|3630.2|3625.7|3631.2|3627.7|3630.2|3625.7|0
1626949800000|2021-07-22 10:30:00||3626.2||3626.2||3626.2||3625.7|0
1626950100000|2021-07-22 10:35:00|3630.7|3626.7|3631.2|3627.2|3632.2|3628.2|3630.7|3626.7|0
1626950400000|2021-07-22 10:40:00|3630.2|3626.7|3630.7|3626.7|3632.2|3627.7|3630.2|3626.2|6
1626950700000|2021-07-22 10:45:00|3631.2|3627.2|3633.2|3629.2|3633.2|3629.2|3630.7|3626.7|0
1626951000000|2021-07-22 10:50:00|3633.7|3629.7|3632.7|3628.7|3634.2|3630.2|3632.7|3628.2|0
1626951300000|2021-07-22 10:55:00|3632.2|3628.2|3633.7|3629.7|3633.7|3630.2|3631.7|3627.7|0
1626951600000|2021-07-22 11:00:00|3634.2|3623.7|3636.7|3632.7|3639.2|3633.2|3634.2|3623.7|2
1626951900000|2021-07-22 11:05:00|3637.2|3633.2|3638.2|3634.2|3640.2|3636.2|3637.2|3632.7|0
1626952200000|2021-07-22 11:10:00|3637.7|3633.7|3640.7|3636.7|3640.7|3636.7|3637.2|3633.2|0
1626952500000|2021-07-22 11:15:00|3641.2|3637.2|3639.2|3635.2|3641.2|3637.2|3639.2|3635.2|0
1626952800000|2021-07-22 11:20:00|3639.7|3635.7|3641.7|3637.7|3642.7|3638.7|3639.7|3635.7|0
1626953100000|2021-07-22 11:25:00|3641.2|3637.2|3639.7|3636.2|3641.2|3637.7|3639.7|3635.7|0
1626953400000|2021-07-22 11:30:00|3640.2|3635.7|3640.7|3636.7|3640.7|3637.2|3640.2|3635.7|0
1626953700000|2021-07-22 11:35:00|3641.2|3637.2|3641.7|3637.2|3642.2|3638.2|3641.2|3637.2|0
1626954000000|2021-07-22 11:40:00|3641.2|3636.7|3640.2|3629.2|3641.2|3636.7|3637.2|3629.2|0
1626954300000|2021-07-22 11:45:00|3640.7|3631.2|3638.2|3634.2|3641.7|3635.7|3637.2|3631.2|0
1626954600000|2021-07-22 11:50:00|3638.7|3634.7|3641.2|3637.2|3641.2|3637.2|3637.7|3633.7|0
1626954900000|2021-07-22 11:55:00|3641.7|3637.7|3642.2|3638.7|3643.2|3639.2|3641.7|3637.7|0
1626955200000|2021-07-22 12:00:00|3641.7|3638.2|3641.7|3637.2|3642.2|3638.7|3640.2|3636.7|11
1626955500000|2021-07-22 12:05:00|3641.2|3636.7|3642.2|3638.2|3644.2|3640.2|3640.7|3636.7|3
1626955800000|2021-07-22 12:10:00|3641.7|3637.7|3641.2|3636.7|3641.7|3637.7|3640.2|3636.7|1
1626956100000|2021-07-22 12:15:00|3640.7|3636.2|3639.7|3635.7|3640.7|3636.7|3639.7|3635.7|0
1626956400000|2021-07-22 12:20:00|3639.2|3635.2|3641.7|3637.7|3642.7|3638.7|3638.7|3634.7|0
1626956700000|2021-07-22 12:25:00|3642.2|3638.2|3645.2|3634.7|3645.2|3638.7|3641.7|3634.7|0
1626957000000|2021-07-22 12:30:00|3646.2|3635.2|3644.7|3640.2|3646.2|3641.2|3641.7|3635.2|0
1626957300000|2021-07-22 12:35:00|3644.2|3639.7|3642.2|3638.7|3645.2|3641.2|3642.2|3638.7|0
1626957600000|2021-07-22 12:40:00|3642.7|3639.2|3642.2|3637.7|3643.7|3639.7|3640.2|3636.7|2
1626957900000|2021-07-22 12:45:00|3641.7|3637.2|3640.7|3636.7|3641.7|3637.2|3638.2|3634.2|2
1626958200000|2021-07-22 12:50:00|3640.2|3636.2|3636.2|3632.2|3640.2|3636.2|3634.7|3630.7|0
1626958500000|2021-07-22 12:55:00|3636.7|3632.7|3637.7|3633.7|3637.7|3633.7|3635.7|3631.7|0
1626958800000|2021-07-22 13:00:00|3638.2|3634.2|3639.2|3634.7|3641.2|3637.2|3638.2|3634.2|0
1626959100000|2021-07-22 13:05:00|3638.7|3635.2|3637.2|3633.2|3639.2|3636.7|3637.2|3633.2|20
1626959400000|2021-07-22 13:10:00|3636.7|3632.7|3634.7|3630.7|3637.7|3633.7|3633.2|3629.2|18
1626959700000|2021-07-22 13:15:00|3635.2|3630.2|3632.2|3628.2|3637.2|3633.2|3631.7|3628.2|0
1626960000000|2021-07-22 13:20:00|3632.7|3628.7|3634.7|3630.7|3634.7|3630.7|3631.7|3627.7|0
1626960300000|2021-07-22 13:25:00|3634.2|3630.2|3633.7|3629.7|3635.2|3631.2|3632.7|3628.7|0
1626960600000|2021-07-22 13:30:00|3633.2|3629.2|3643.2|3639.2|3643.2|3639.7|3633.2|3629.2|0
1626960900000|2021-07-22 13:35:00|3642.7|3638.7|3641.7|3637.7|3642.7|3638.7|3638.7|3634.2|0
1626961200000|2021-07-22 13:40:00|3642.2|3638.2|3642.2|3638.2|3643.2|3639.2|3638.7|3634.2|0
1626961500000|2021-07-22 13:45:00|3641.7|3638.7|3638.7|3635.2|3644.2|3640.2|3638.7|3634.2|0
1626961800000|2021-07-22 13:50:00|3639.2|3634.7|3638.2|3634.2|3640.7|3636.7|3633.2|3629.2|0
1626962100000|2021-07-22 13:55:00|3637.7|3634.7|3644.7|3636.2|3645.7|3637.7|3636.7|3633.2|0
1626962400000|2021-07-22 14:00:00|3646.7|3634.2|3643.2|3639.2|3646.7|3641.2|3641.7|3634.2|20
1626962700000|2021-07-22 14:05:00|3643.7|3639.7|3647.2|3643.2|3647.7|3644.2|3643.7|3639.2|0
1626963000000|2021-07-22 14:10:00|3646.7|3642.7|3645.7|3641.7|3647.7|3644.7|3645.2|3641.2|0
1626963300000|2021-07-22 14:15:00|3646.2|3642.2|3643.7|3639.7|3647.2|3643.2|3641.7|3637.2|0
1626963600000|2021-07-22 14:20:00|3643.2|3639.2|3641.2|3637.2|3643.7|3639.7|3639.7|3635.7|0
1626963900000|2021-07-22 14:25:00|3641.7|3637.7|3647.7|3643.7|3647.7|3643.7|3641.2|3637.2|1
1626964200000|2021-07-22 14:30:00|3647.2|3643.2|3647.7|3644.7|3647.7|3644.7|3646.2|3642.2|0
1626964500000|2021-07-22 14:35:00|3649.2|3645.2|3651.7|3647.7|3651.7|3647.7|3649.2|3645.2|2
1626964800000|2021-07-22 14:40:00|3652.2|3648.2|3654.2|3650.2|3654.2|3651.2|3651.7|3647.7|0
1626965100000|2021-07-22 14:45:00|3653.7|3650.7|3653.2|3649.2|3654.2|3650.7|3651.7|3647.2|0
1626965400000|2021-07-22 14:50:00|3653.7|3649.7|3652.7|3648.2|3654.2|3650.2|3652.2|3648.2|0
1626965700000|2021-07-22 14:55:00|3652.2|3647.7|3651.2|3647.2|3652.2|3648.2|3651.2|3647.2|17
1626966000000|2021-07-22 15:00:00|3651.7|3647.7|3650.7|3646.7|3652.2|3648.2|3650.7|3646.7|0
1626966300000|2021-07-22 15:05:00|3650.2|3647.2|3647.2|3643.7|3651.2|3647.2|3645.7|3643.2|21
1626966600000|2021-07-22 15:10:00|3645.7|3643.2|3648.2|3644.7|3648.7|3644.7|3645.7|3641.7|7
1626966900000|2021-07-22 15:15:00|3648.7|3644.2|3648.7|3645.2|3649.2|3645.2|3648.2|3643.7|1
1626967200000|2021-07-22 15:20:00|3649.2|3645.7|3648.7|3645.2|3651.2|3647.2|3648.7|3645.2|0
1626967500000|2021-07-22 15:25:00|3648.2|3643.7|3653.7|3632.2|3654.2|3644.7|3646.7|3616.7|1
1626967800000|2021-07-22 15:30:00|3652.2|3632.7|3650.7|3643.2|3652.2|3644.2|3649.2|3632.7|0
1626968100000|2021-07-22 15:35:00|3651.2|3642.7|3654.2|3616.7|3654.2|3643.7|3650.7|3616.7|0
1626968400000|2021-07-22 15:40:00||3626.7||3626.7||3626.7||3626.7|0
1626969300000|2021-07-22 15:55:00||3616.7||3627.2||3627.2||3616.7|0
1626969600000|2021-07-22 16:00:00||3616.7||3628.2||3628.2||3616.7|0
1626969900000|2021-07-22 16:05:00||3619.7||3629.2||3629.2||3616.7|0
1626970200000|2021-07-22 16:10:00|3653.7||3653.7||3653.7||3653.7||0
1626970500000|2021-07-22 16:15:00|3654.2|3621.2|3654.2|3630.2|3654.2|3630.2|3654.2|3621.2|0
1626970800000|2021-07-22 16:20:00||3622.2||3629.2||3629.2||3622.2|0
1626972300000|2021-07-22 16:45:00||3616.7||3629.7||3629.7||3616.7|0
1626973500000|2021-07-22 17:05:00||3621.7||3630.2||3630.2||3621.7|0
1626973800000|2021-07-22 17:10:00||3622.2||3630.7||3630.7||3622.2|0
1626974100000|2021-07-22 17:15:00||3622.7||3631.2||3631.2||3622.7|0
1626974400000|2021-07-22 17:20:00||3623.2||3631.7||3631.7||3623.2|0
1626975900000|2021-07-22 17:45:00||3616.7||3632.7||3632.7||3616.7|0
1626976500000|2021-07-22 17:55:00||3633.2||3633.2||3633.2||3633.2|0
1626977100000|2021-07-22 18:05:00||3625.2||3635.2||3635.2||3616.7|0
1626978300000|2021-07-22 18:25:00||3627.2||3635.7||3635.7||3627.2|0
1626979200000|2021-07-22 18:40:00||3616.7||3636.2||3636.2||3616.7|0
1626979800000|2021-07-22 18:50:00||3628.2||3636.7||3636.7||3628.2|0
1626981600000|2021-07-22 19:20:00||3616.7||3637.2||3637.2||3616.7|0
1626982200000|2021-07-22 19:30:00|3673.2|3644.7|3673.2|3636.7|3673.2|3650.2|3673.2|3636.7|1
1626982800000|2021-07-22 19:40:00|3689.7|3635.7|3672.7|3635.7|3689.7|3635.7|3672.7|3635.7|0
1626983700000|2021-07-22 19:55:00|3680.7|3636.2|3678.7|3637.2|3689.7|3637.2|3678.7|3616.7|0
1627020000000|2021-07-23 06:00:00|3683.2|3626.2|3807.2|3625.7|3807.2|3626.2|3683.2|3625.7|0
1627020600000|2021-07-23 06:10:00|3805.7|3626.7|3805.7|3626.7|3805.7|3626.7|3805.7|3626.7|0
1627021200000|2021-07-23 06:20:00|3688.2|3627.2|3688.2|3627.2|3688.2|3627.2|3688.2|3627.2|0
1627021500000|2021-07-23 06:25:00||3627.7||3627.7||3627.7||3627.7|0
1627021800000|2021-07-23 06:30:00||3628.2||3628.7||3628.7||3628.2|0
1627023300000|2021-07-23 06:55:00||3629.2||3630.2||3630.2||3629.2|0
1627023600000|2021-07-23 07:00:00|3687.7|3630.7|3671.7|3666.7|3687.7|3667.7|3671.7|3630.7|0
1627023900000|2021-07-23 07:05:00|3671.2|3666.2|3661.2|3655.7|3671.2|3666.2|3658.7|3654.2|0
1627024200000|2021-07-23 07:10:00|3661.7|3656.2|3662.7|3658.2|3664.7|3659.7|3660.2|3655.7|0
1627024500000|2021-07-23 07:15:00|3662.2|3657.7|3659.2|3655.2|3662.7|3657.7|3657.2|3652.7|0
1627024800000|2021-07-23 07:20:00|3658.7|3654.7|3651.7|3647.2|3658.7|3654.7|3651.2|3647.2|0
1627025100000|2021-07-23 07:25:00|3652.2|3647.7|3658.2|3654.2|3659.7|3654.7|3652.2|3647.7|2
1627025400000|2021-07-23 07:30:00|3658.7|3654.7|3659.2|3654.7|3660.2|3654.7|3658.2|3653.7|0
1627025700000|2021-07-23 07:35:00|3659.7|3655.2|3663.2|3658.7|3665.2|3660.7|3659.7|3655.2|0
1627026000000|2021-07-23 07:40:00|3662.7|3658.2|3668.2|3663.7|3669.2|3664.7|3662.7|3658.2|0
1627026300000|2021-07-23 07:45:00|3667.7|3663.2|3668.2|3663.7|3668.7|3663.7|3666.7|3662.7|0
1627026600000|2021-07-23 07:50:00|3668.7|3664.2|3673.7|3669.2|3674.2|3669.7|3668.7|3664.2|0
1627026900000|2021-07-23 07:55:00|3673.2|3668.7|3672.2|3667.7|3673.2|3668.7|3671.7|3667.2|0
1627027200000|2021-07-23 08:00:00|3671.7|3667.2|3669.7|3665.7|3671.7|3667.2|3669.7|3665.2|0
1627027500000|2021-07-23 08:05:00|3668.7|3665.2|3664.7|3660.7|3668.7|3665.2|3664.7|3660.7|0
1627027800000|2021-07-23 08:10:00|3663.7|3660.2|3664.2|3660.2|3664.2|3660.2|3660.2|3656.7|0
1627028100000|2021-07-23 08:15:00|3664.7|3660.7|3663.2|3659.2|3665.7|3661.7|3662.7|3658.7|0
1627028400000|2021-07-23 08:20:00|3662.7|3658.7|3659.7|3655.7|3662.7|3658.7|3658.7|3654.2|0
1627028700000|2021-07-23 08:25:00|3660.2|3656.2|3661.2|3657.2|3661.7|3657.7|3659.7|3656.2|0
1627029000000|2021-07-23 08:30:00|3660.7|3656.7|3662.2|3658.2|3662.2|3658.7|3660.2|3655.7|0
1627029300000|2021-07-23 08:35:00|3662.7|3658.7|3664.7|3660.7|3665.2|3661.2|3662.7|3658.7|0
1627029600000|2021-07-23 08:40:00|3665.2|3661.2|3665.7|3662.2|3665.7|3662.2|3664.7|3660.7|0
1627029900000|2021-07-23 08:45:00|3666.2|3662.7|3668.2|3664.2|3668.2|3664.2|3665.7|3661.7|0
1627030200000|2021-07-23 08:50:00|3667.7|3663.7|3667.2|3663.7|3668.2|3664.2|3666.7|3663.2|0
1627030500000|2021-07-23 08:55:00|3667.7|3664.2|3669.7|3665.7|3669.7|3665.7|3667.2|3663.2|0
1627030800000|2021-07-23 09:00:00|3669.2|3665.2|3671.2|3667.2|3671.2|3667.2|3668.7|3664.7|0
1627031100000|2021-07-23 09:05:00|3670.7|3666.7|3672.2|3668.2|3672.2|3668.2|3670.2|3665.7|0
1627031400000|2021-07-23 09:10:00|3672.7|3668.7|3673.2|3669.2|3674.7|3670.7|3672.2|3668.7|0
1627031700000|2021-07-23 09:15:00|3673.7|3668.7|3673.7|3669.7|3674.2|3670.2|3672.7|3668.7|0
1627032000000|2021-07-23 09:20:00|3674.2|3670.2|3672.7|3668.7|3674.2|3670.2|3672.7|3668.2|0
1627032300000|2021-07-23 09:25:00|3672.2|3668.2|3671.7|3668.2|3672.7|3668.7|3671.2|3667.7|0
1627032600000|2021-07-23 09:30:00|3672.2|3668.7|3673.2|3669.2|3673.7|3669.7|3672.2|3668.7|0
1627032900000|2021-07-23 09:35:00|3673.7|3669.7|3677.7|3674.2|3677.7|3674.2|3673.2|3669.7|0
1627033200000|2021-07-23 09:40:00|3678.2|3673.7|3677.7|3673.7|3679.7|3675.7|3677.7|3673.7|0
1627033500000|2021-07-23 09:45:00|3678.2|3674.2|3679.7|3675.2|3679.7|3675.2|3677.2|3672.7|0
1627033800000|2021-07-23 09:50:00|3679.2|3675.7|3676.7|3672.7|3679.2|3675.7|3676.2|3672.2|0
1627034100000|2021-07-23 09:55:00|3676.2|3672.2|3674.7|3670.7|3676.2|3672.2|3674.7|3670.7|0
1627034400000|2021-07-23 10:00:00|3675.2|3671.2|3679.2|3674.7|3679.2|3674.7|3675.2|3671.2|0
1627034700000|2021-07-23 10:05:00|3678.7|3674.2|3675.7|3672.2|3679.2|3674.2|3675.7|3672.2|0
1627035000000|2021-07-23 10:10:00|3676.2|3671.7|3673.2|3669.2|3676.2|3671.7|3671.2|3667.7|1
1627035300000|2021-07-23 10:15:00|3672.7|3668.7|3673.2|3669.7|3673.7|3669.7|3672.7|3668.7|0
1627035600000|2021-07-23 10:20:00|3673.7|3670.2|3675.9|3671.9|3675.9|3671.9|3673.2|3669.2|0
1627035900000|2021-07-23 10:25:00|3676.4|3672.4|3676.4|3672.4|3677.4|3673.4|3675.9|3672.4|0
1627036200000|2021-07-23 10:30:00|3676.9|3672.9|3675.4|3671.4|3677.4|3673.4|3673.4|3669.9|0
1627036500000|2021-07-23 10:35:00|3675.9|3671.9|3677.9|3674.4|3678.4|3674.4|3675.9|3671.4|0
1627036800000|2021-07-23 10:40:00|3678.4|3674.9|3678.9|3675.4|3679.4|3675.4|3677.4|3673.4|4
1627037100000|2021-07-23 10:45:00|3679.4|3674.9|3678.9|3675.4|3679.4|3675.9|3677.9|3674.4|0
1627037400000|2021-07-23 10:50:00|3679.4|3674.9|3678.9|3674.9|3679.4|3675.4|3678.9|3674.4|0
1627037700000|2021-07-23 10:55:00|3679.4|3675.4|3680.9|3677.4|3680.9|3677.4|3679.4|3674.9|0
1627038000000|2021-07-23 11:00:00|3681.4|3676.9|3681.4|3676.9|3722.4|3677.9|3680.9|3670.9|0
1627038300000|2021-07-23 11:05:00|3680.9|3677.4|3681.4|3677.4|3681.4|3677.4|3680.4|3676.4|0
1627038600000|2021-07-23 11:10:00|3680.9|3676.9|3679.9|3675.9|3681.4|3677.9|3679.9|3675.9|1
1627038900000|2021-07-23 11:15:00|3679.4|3675.4|3678.9|3674.9|3679.9|3675.9|3678.9|3674.9|0
1627039200000|2021-07-23 11:20:00|3678.4|3675.4|3679.9|3675.9|3680.4|3676.4|3678.4|3675.4|0
1627039500000|2021-07-23 11:25:00|3679.4|3675.4|3679.9|3675.9|3679.9|3675.9|3678.9|3675.4|0
1627039800000|2021-07-23 11:30:00|3680.4|3676.4|3679.4|3675.4|3680.4|3676.4|3679.4|3675.4|0
1627040100000|2021-07-23 11:35:00|3678.9|3674.9|3678.4|3674.4|3678.9|3674.9|3677.9|3673.4|0
1627040400000|2021-07-23 11:40:00|3677.9|3673.9|3676.9|3672.9|3677.9|3673.9|3676.9|3672.9|0
1627040700000|2021-07-23 11:45:00|3676.4|3672.4|3674.9|3670.9|3676.4|3672.4|3673.9|3670.4|0
1627041000000|2021-07-23 11:50:00|3675.4|3671.4|3677.4|3673.9|3677.9|3673.9|3674.9|3671.4|0
1627041300000|2021-07-23 11:55:00|3677.9|3673.4|3677.4|3673.4|3677.9|3673.9|3676.4|3672.9|0
1627041600000|2021-07-23 12:00:00|3677.9|3673.9|3677.9|3673.9|3678.4|3674.4|3675.9|3672.4|0
1627041900000|2021-07-23 12:05:00|3676.9|3673.4|3676.9|3672.4|3676.9|3673.9|3676.9|3672.4|0
1627042200000|2021-07-23 12:10:00|3676.4|3671.9|3675.9|3671.9|3676.4|3672.4|3675.9|3671.9|0
1627042500000|2021-07-23 12:15:00|3675.4|3671.4|3674.4|3670.4|3675.4|3671.4|3673.9|3670.4|0
1627042800000|2021-07-23 12:20:00|3673.9|3669.9|3671.9|3667.9|3673.9|3670.4|3671.9|3667.9|0
1627043100000|2021-07-23 12:25:00|3672.4|3668.4|3672.9|3668.9|3672.9|3669.4|3671.9|3667.9|0
1627043400000|2021-07-23 12:30:00|3673.4|3669.4|3669.9|3665.9|3673.4|3669.4|3669.9|3665.4|0
1627043700000|2021-07-23 12:35:00|3669.4|3665.4|3669.4|3665.4|3671.4|3667.4|3669.4|3665.4|0
1627044000000|2021-07-23 12:40:00|3668.9|3664.9|3671.4|3667.9|3671.9|3667.9|3668.9|3664.9|0
1627044300000|2021-07-23 12:45:00|3670.9|3667.4|3669.4|3665.9|3670.9|3667.4|3669.4|3665.9|0
1627044600000|2021-07-23 12:50:00|3669.9|3665.4|3668.4|3664.4|3669.9|3665.9|3667.4|3663.4|0
1627044900000|2021-07-23 12:55:00|3668.9|3664.9|3669.4|3664.9|3669.4|3665.4|3668.4|3664.4|0
1627045200000|2021-07-23 13:00:00|3668.4|3664.4|3667.9|3663.9|3668.4|3664.4|3666.4|3662.4|0
1627045500000|2021-07-23 13:05:00|3668.4|3664.4|3668.4|3664.9|3668.9|3664.9|3667.9|3663.4|0
1627045800000|2021-07-23 13:10:00|3668.9|3664.4|3667.9|3663.9|3668.9|3664.4|3667.9|3663.9|0
1627046100000|2021-07-23 13:15:00|3667.4|3663.4|3670.4|3666.4|3671.9|3667.9|3666.9|3662.9|0
1627046400000|2021-07-23 13:20:00|3669.9|3665.9|3669.4|3665.4|3670.4|3666.4|3669.4|3665.4|0
1627046700000|2021-07-23 13:25:00|3669.9|3665.9|3671.4|3667.4|3671.9|3667.9|3669.4|3665.9|0
1627047000000|2021-07-23 13:30:00|3670.9|3667.9|3666.9|3662.9|3671.9|3667.9|3666.4|3662.4|0
1627047300000|2021-07-23 13:35:00|3667.4|3662.4|3664.4|3660.4|3667.4|3663.4|3664.4|3659.9|0
1627047600000|2021-07-23 13:40:00|3664.9|3660.9|3667.4|3659.9|3667.9|3663.9|3664.4|3659.9|0
1627047900000|2021-07-23 13:45:00|3666.4|3659.4|3671.4|3667.9|3671.4|3667.9|3664.4|3659.4|0
1627048200000|2021-07-23 13:50:00|3671.9|3667.4|3671.4|3667.4|3675.4|3671.4|3670.9|3667.4|0
1627048500000|2021-07-23 13:55:00|3670.9|3666.9|3671.9|3667.9|3672.4|3668.4|3668.9|3664.9|3
1627048800000|2021-07-23 14:00:00|3671.4|3668.4|3673.9|3669.4|3674.4|3670.4|3669.9|3666.4|0
1627049100000|2021-07-23 14:05:00|3673.4|3669.9|3668.4|3664.9|3673.4|3669.9|3666.9|3663.4|0
1627049400000|2021-07-23 14:10:00|3668.9|3664.4|3669.9|3665.9|3669.9|3665.9|3667.4|3662.9|0
1627049700000|2021-07-23 14:15:00|3670.4|3666.4|3672.9|3668.9|3673.4|3669.4|3670.4|3666.4|0
1627050000000|2021-07-23 14:20:00|3673.4|3669.4|3671.4|3667.4|3673.9|3669.9|3670.9|3666.9|0
1627050300000|2021-07-23 14:25:00|3671.9|3667.9|3668.9|3664.9|3672.4|3668.9|3668.9|3664.9|0
1627050600000|2021-07-23 14:30:00|3668.4|3664.4|3671.9|3666.9|3672.4|3667.9|3667.9|3664.4|0
1627050900000|2021-07-23 14:35:00|3671.4|3667.4|3668.9|3664.9|3671.4|3667.4|3668.9|3664.9|0
1627051200000|2021-07-23 14:40:00|3668.4|3665.4|3666.4|3662.4|3668.4|3665.4|3665.9|3661.9|0
1627051500000|2021-07-23 14:45:00|3665.9|3661.9|3662.9|3658.9|3665.9|3661.9|3662.4|3658.9|0
1627051800000|2021-07-23 14:50:00|3663.4|3659.4|3666.9|3662.9|3666.9|3662.9|3663.4|3659.4|2
1627052100000|2021-07-23 14:55:00|3666.4|3662.4|3666.9|3662.9|3666.9|3662.9|3665.9|3662.4|0
1627052400000|2021-07-23 15:00:00|3667.4|3663.4|3668.9|3664.9|3668.9|3665.4|3667.4|3663.4|0
1627052700000|2021-07-23 15:05:00|3669.9|3665.4|3670.4|3666.9|3670.9|3666.9|3669.9|3665.4|1
1627053000000|2021-07-23 15:10:00|3670.9|3667.4|3672.9|3668.9|3672.9|3668.9|3670.9|3667.4|1
1627053300000|2021-07-23 15:15:00|3673.4|3669.4|3673.4|3669.4|3673.9|3669.9|3673.4|3668.9|1
1627053600000|2021-07-23 15:20:00|3673.9|3669.9|3672.4|3668.4|3674.4|3670.4|3671.9|3667.9|0
1627053900000|2021-07-23 15:25:00|3672.9|3668.9|3686.9|3657.9|3713.9|3669.9|3671.9|3630.9|0
1627054200000|2021-07-23 15:30:00|3685.9|3658.4|3676.4|3668.4|3692.9|3670.9|3675.9|3658.4|0
1627054500000|2021-07-23 15:35:00|3685.9|3668.9|3695.4|3653.4|3695.4|3668.9|3683.4|3653.4|0
1627054800000|2021-07-23 15:40:00|3703.4|3654.4|3694.4|3654.9|3703.4|3654.9|3694.4|3645.9|0
1627055100000|2021-07-23 15:45:00|3693.9|3646.9|3729.9|3655.9|3729.9|3655.9|3693.9|3646.9|0
1627055400000|2021-07-23 15:50:00|3737.4|3630.9|3729.9|3657.4|3737.4|3657.4|3729.9|3630.9|0
1627055700000|2021-07-23 15:55:00||3649.4||3658.4||3658.4||3630.9|0
1627056000000|2021-07-23 16:00:00||3630.9||3651.4||3651.4||3630.9|0
1627056600000|2021-07-23 16:10:00|3737.4|3643.9|3729.9|3653.4|3737.4|3653.4|3729.9|3630.9|0
1627056900000|2021-07-23 16:15:00||3630.9||3654.4||3654.4||3630.9|0
1627057200000|2021-07-23 16:20:00||3646.4||3655.9||3655.9||3630.9|0
1627058100000|2021-07-23 16:35:00||3647.9||3658.4||3658.4||3630.9|0
1627059000000|2021-07-23 16:50:00|3737.4|3658.9|3729.9|3658.9|3737.4|3658.9|3729.9|3658.9|0
1627059300000|2021-07-23 16:55:00||3650.9||3659.4||3659.4||3650.9|0
1627059600000|2021-07-23 17:00:00||3630.9||3660.4||3660.4||3630.9|0
1627060200000|2021-07-23 17:10:00||3630.9||3660.9||3660.9||3630.9|0
1627060500000|2021-07-23 17:15:00|3729.4|3652.9|3728.4|3662.4|3729.4|3662.4|3728.4|3652.9|0
1627060800000|2021-07-23 17:20:00|3727.9|3654.4|3727.4|3663.4|3727.9|3663.4|3727.4|3654.4|0
1627061400000|2021-07-23 17:30:00|3731.9|3663.9|3725.4|3657.9|3734.4|3664.4|3725.4|3630.9|0
1627062000000|2021-07-23 17:40:00|3724.9|3649.9|3724.9|3658.4|3724.9|3658.4|3724.9|3649.9|0
1627062300000|2021-07-23 17:45:00|3732.9|3658.9|3724.4|3658.9|3732.9|3658.9|3724.4|3658.9|0
1627062900000|2021-07-23 17:55:00|3723.9|3630.9|3723.9|3659.4|3723.9|3659.4|3723.9|3630.9|0
1627063500000|2021-07-23 18:05:00|3723.4|3630.9|3721.4|3661.9|3730.9|3661.9|3721.4|3630.9|0
1627063800000|2021-07-23 18:10:00|3734.4|3662.4|3720.4|3662.9|3734.4|3662.9|3720.4|3654.4|0
1627064100000|2021-07-23 18:15:00|3728.4|3663.4|3719.9|3663.4|3728.4|3663.4|3719.9|3663.4|0
1627065000000|2021-07-23 18:30:00|3730.9|3660.4|3719.4|3660.4|3730.9|3660.4|3719.4|3660.4|0
1627065300000|2021-07-23 18:35:00|3718.9|3630.9|3718.9|3653.4|3718.9|3653.4|3718.9|3630.9|0
1627065900000|2021-07-23 18:45:00|3726.9|3653.9|3718.4|3653.9|3726.9|3653.9|3718.4|3653.9|0
1627066500000|2021-07-23 18:55:00|3717.9|3630.9|3717.4|3654.9|3717.9|3654.9|3717.4|3630.9|0
1627067400000|2021-07-23 19:10:00|3725.4|3646.4|3716.9|3646.4|3725.4|3646.4|3716.9|3646.4|0
1627067700000|2021-07-23 19:15:00|3726.4|3646.9|3715.9|3647.4|3726.4|3647.4|3715.9|3637.4|0
1627068300000|2021-07-23 19:25:00|3725.4|3647.9|3714.4|3648.9|3728.4|3648.9|3714.4|3647.9|0
1627069200000|2021-07-23 19:40:00|3713.9|3639.4|3713.9|3649.4|3713.9|3649.4|3713.9|3639.4|0
1627069500000|2021-07-23 19:45:00|3713.4|3639.9|3713.4|3649.9|3713.4|3649.9|3713.4|3639.9|0
1627069800000|2021-07-23 19:50:00|3730.9|3650.9|3712.9|3650.9|3730.9|3650.9|3712.9|3650.9|0
1627070100000|2021-07-23 19:55:00|3712.4|3642.4|3710.9|3652.9|3728.4|3652.9|3710.9|3642.4|0
1627279200000|2021-07-26 06:00:00|3682.4|3630.4|3710.9|3632.4|3809.9|3632.4|3682.4|3630.4|0
1627279500000|2021-07-26 06:05:00|3710.4|3633.4|3708.4|3634.4|3710.4|3634.4|3708.4|3632.4|0
1627279800000|2021-07-26 06:10:00|3707.9|3634.9|3707.4|3634.9|3707.9|3634.9|3707.4|3634.9|0
1627280100000|2021-07-26 06:15:00|3706.9||3706.9||3706.9||3706.9||0
1627281000000|2021-07-26 06:30:00|3706.4||3706.4||3706.4||3706.4||0
1627281300000|2021-07-26 06:35:00|3705.9|3635.4|3693.4|3635.4|3705.9|3635.4|3693.4|3635.4|0
1627281900000|2021-07-26 06:45:00|3692.9||3671.9||3692.9||3666.9||0
1627282200000|2021-07-26 06:50:00|3671.4|3635.9|3693.4|3636.4|3693.4|3636.4|3671.4|3635.9|0
1627282500000|2021-07-26 06:55:00|3692.4|3636.9|3682.4|3644.4|3692.9|3650.9|3682.4|3636.4|0
1627282800000|2021-07-26 07:00:00|3681.4|3644.9|3661.4|3655.9|3693.4|3660.9|3661.4|3639.4|0
1627283100000|2021-07-26 07:05:00|3661.9|3656.4|3665.4|3660.9|3666.4|3661.9|3660.4|3655.4|0
1627283400000|2021-07-26 07:10:00|3664.9|3660.4|3664.4|3659.9|3664.9|3660.4|3662.4|3657.4|0
1627283700000|2021-07-26 07:15:00|3664.9|3660.4|3675.9|3671.9|3676.4|3671.9|3664.9|3660.4|0
1627284000000|2021-07-26 07:20:00|3676.4|3672.4|3677.9|3673.9|3678.4|3674.4|3674.4|3670.4|0
1627284300000|2021-07-26 07:25:00|3677.4|3673.4|3679.4|3675.9|3680.9|3676.9|3676.4|3671.9|0
1627284600000|2021-07-26 07:30:00|3678.9|3675.4|3682.4|3678.4|3682.9|3678.9|3678.4|3674.4|0
1627284900000|2021-07-26 07:35:00|3681.9|3677.9|3676.9|3673.4|3681.9|3677.9|3676.9|3672.9|0
1627285200000|2021-07-26 07:40:00|3677.4|3672.9|3677.9|3674.4|3678.4|3674.4|3676.9|3672.9|0
1627285500000|2021-07-26 07:45:00|3678.4|3673.9|3679.9|3675.9|3682.9|3678.9|3677.9|3673.9|0
1627285800000|2021-07-26 07:50:00|3679.4|3675.4|3680.9|3676.9|3680.9|3676.9|3678.9|3674.9|0
1627286100000|2021-07-26 07:55:00|3680.4|3676.4|3678.9|3674.9|3680.4|3676.4|3677.4|3673.4|1
1627286400000|2021-07-26 08:00:00|3679.4|3674.4|3677.4|3673.4|3679.9|3675.9|3676.4|3672.9|3
1627286700000|2021-07-26 08:05:00|3677.9|3673.9|3675.9|3671.9|3678.9|3674.9|3675.4|3671.4|0
1627287000000|2021-07-26 08:10:00|3675.4|3672.4|3677.9|3673.9|3678.9|3674.9|3675.4|3671.4|0
1627287300000|2021-07-26 08:15:00|3677.4|3673.4|3674.4|3670.4|3677.4|3673.9|3673.9|3670.4|0
1627287600000|2021-07-26 08:20:00|3673.4|3670.9|3676.4|3672.4|3676.4|3672.4|3673.4|3669.4|0
1627287900000|2021-07-26 08:25:00|3675.9|3672.9|3675.4|3671.9|3678.4|3674.4|3675.4|3671.9|0
1627288200000|2021-07-26 08:30:00|3674.4|3671.4|3680.4|3676.9|3680.9|3676.9|3673.4|3669.4|0
1627288500000|2021-07-26 08:35:00|3680.9|3677.4|3683.4|3679.4|3683.4|3679.4|3680.4|3676.4|0
1627288800000|2021-07-26 08:40:00|3682.9|3678.9|3680.4|3676.4|3682.9|3678.9|3680.4|3676.4|0
1627289100000|2021-07-26 08:45:00|3679.9|3675.9|3678.9|3674.9|3679.9|3675.9|3678.4|3674.4|0
1627289400000|2021-07-26 08:50:00|3678.4|3674.4|3681.4|3676.9|3681.4|3676.9|3677.9|3674.4|0
1627289700000|2021-07-26 08:55:00|3680.9|3677.4|3677.9|3673.9|3681.9|3677.9|3677.9|3673.9|0
1627290000000|2021-07-26 09:00:00|3678.4|3674.4|3678.9|3674.9|3678.9|3674.9|3677.9|3674.4|0
1627290300000|2021-07-26 09:05:00|3678.4|3674.4|3675.9|3671.4|3678.4|3674.4|3675.4|3671.4|0
1627290600000|2021-07-26 09:10:00|3675.4|3670.9|3672.9|3669.4|3675.4|3670.9|3672.9|3668.4|0
1627290900000|2021-07-26 09:15:00|3673.4|3668.9|3675.9|3671.9|3675.9|3671.9|3672.9|3668.4|0
1627291200000|2021-07-26 09:20:00|3675.4|3671.4|3673.9|3669.9|3675.4|3671.4|3673.9|3669.9|1
1627291500000|2021-07-26 09:25:00|3673.4|3669.4|3674.9|3670.9|3675.4|3670.9|3673.4|3669.4|0
1627291800000|2021-07-26 09:30:00|3674.4|3670.4|3670.9|3666.9|3674.4|3670.9|3670.9|3666.4|0
1627292100000|2021-07-26 09:35:00|3670.4|3666.4|3666.9|3662.9|3670.4|3666.4|3666.4|3662.4|0
1627292400000|2021-07-26 09:40:00|3666.4|3662.4|3662.9|3658.9|3666.4|3662.4|3662.4|3658.4|0
1627292700000|2021-07-26 09:45:00|3663.4|3658.4|3664.9|3660.4|3665.4|3660.9|3663.4|3658.4|0
1627293000000|2021-07-26 09:50:00|3664.4|3659.9|3662.4|3658.4|3664.4|3659.9|3661.9|3657.4|0
1627293300000|2021-07-26 09:55:00|3661.9|3657.9|3660.9|3656.9|3662.4|3658.4|3659.9|3656.4|0
1627293600000|2021-07-26 10:00:00|3661.4|3657.4|3661.4|3657.9|3661.9|3657.9|3660.4|3655.9|0
1627293900000|2021-07-26 10:05:00|3661.9|3658.4|3662.9|3659.4|3663.9|3660.4|3661.9|3657.9|0
1627294200000|2021-07-26 10:10:00|3662.4|3658.9|3661.9|3657.9|3662.9|3658.9|3660.9|3656.4|0
1627294500000|2021-07-26 10:15:00|3662.4|3658.4|3663.4|3658.9|3664.4|3660.4|3661.9|3658.4|0
1627294800000|2021-07-26 10:20:00|3662.9|3659.4|3663.4|3659.4|3663.9|3660.4|3662.4|3658.9|0
1627295100000|2021-07-26 10:25:00|3662.9|3658.9|3662.4|3658.4|3662.9|3659.4|3661.9|3657.9|0
1627295400000|2021-07-26 10:30:00|3662.9|3658.9|3661.4|3657.9|3662.9|3658.9|3661.4|3657.9|0
1627295700000|2021-07-26 10:35:00|3661.9|3657.4|3658.4|3654.4|3661.9|3657.4|3658.4|3654.4|0
1627296000000|2021-07-26 10:40:00|3657.9|3653.9|3657.9|3653.9|3658.4|3654.4|3656.9|3653.4|0
1627296300000|2021-07-26 10:45:00|3658.4|3653.4|3654.9|3650.9|3658.4|3653.4|3654.9|3650.9|0
1627296600000|2021-07-26 10:50:00|3654.4|3650.4|3653.4|3649.4|3654.4|3650.9|3652.9|3648.9|0
1627296900000|2021-07-26 10:55:00|3653.9|3649.9|3654.9|3650.9|3654.9|3650.9|3653.9|3649.9|0
1627297200000|2021-07-26 11:00:00|3659.9|3649.4|3657.4|3653.4|3659.9|3653.4|3655.9|3645.4|0
1627297500000|2021-07-26 11:05:00|3657.9|3652.9|3655.9|3651.9|3660.4|3652.9|3655.4|3648.9|4
1627297800000|2021-07-26 11:10:00|3655.4|3651.4|3652.9|3649.4|3655.4|3651.4|3652.4|3648.9|0
1627298100000|2021-07-26 11:15:00|3653.4|3649.9|3659.4|3655.4|3659.4|3655.4|3653.4|3649.9|0
1627298400000|2021-07-26 11:20:00|3659.9|3655.9|3658.4|3653.9|3659.9|3656.4|3657.9|3653.9|0
1627298700000|2021-07-26 11:25:00|3657.9|3653.4|3656.9|3652.9|3657.9|3653.4|3656.4|3652.9|0
1627299000000|2021-07-26 11:30:00|3657.4|3653.4|3657.4|3653.4|3657.9|3653.9|3656.9|3652.9|0
1627299300000|2021-07-26 11:35:00|3657.9|3653.9|3656.9|3652.9|3657.9|3653.9|3656.9|3652.4|0
1627299600000|2021-07-26 11:40:00|3656.4|3652.4|3657.9|3653.9|3657.9|3654.4|3655.9|3652.4|0
1627299900000|2021-07-26 11:45:00|3657.4|3654.4|3656.9|3652.9|3657.4|3654.4|3656.9|3652.9|0
1627300200000|2021-07-26 11:50:00|3656.4|3652.4|3654.4|3650.4|3656.4|3652.4|3653.9|3650.4|0
1627300500000|2021-07-26 11:55:00|3654.9|3650.9|3654.9|3650.9|3654.9|3650.9|3654.9|3650.9|0
1627300800000|2021-07-26 12:00:00|3654.4|3650.4|3652.9|3648.9|3654.4|3650.4|3652.4|3648.4|0
1627301100000|2021-07-26 12:05:00|3652.4|3648.4|3651.9|3647.9|3652.4|3648.4|3650.9|3647.4|0
1627301400000|2021-07-26 12:10:00|3652.4|3647.4|3652.9|3648.9|3652.9|3648.9|3652.4|3647.4|0
1627301700000|2021-07-26 12:15:00|3652.4|3648.4|3651.4|3647.4|3652.4|3648.9|3651.4|3647.4|5
1627302000000|2021-07-26 12:20:00|3651.9|3647.9|3653.4|3648.9|3653.4|3648.9|3651.9|3647.9|0
1627302300000|2021-07-26 12:25:00|3652.9|3648.4|3650.4|3646.4|3652.9|3648.9|3650.4|3646.4|0
1627302600000|2021-07-26 12:30:00|3650.9|3646.9|3649.9|3645.9|3650.9|3646.9|3649.4|3645.4|0
1627302900000|2021-07-26 12:35:00|3650.4|3646.4|3647.9|3643.9|3650.4|3646.9|3647.4|3643.9|0
1627303200000|2021-07-26 12:40:00|3648.4|3643.4|3648.9|3644.9|3648.9|3644.9|3647.9|3643.4|0
1627303500000|2021-07-26 12:45:00|3649.4|3645.4|3650.4|3646.4|3651.9|3647.9|3649.4|3645.4|0
1627303800000|2021-07-26 12:50:00|3650.9|3645.9|3650.4|3646.9|3650.9|3646.9|3649.9|3645.9|0
1627304100000|2021-07-26 12:55:00|3650.9|3647.4|3653.9|3649.4|3653.9|3649.9|3650.9|3647.4|0
1627304400000|2021-07-26 13:00:00|3653.4|3649.9|3653.4|3649.9|3653.4|3649.9|3652.9|3648.9|0
1627304700000|2021-07-26 13:05:00|3653.9|3650.4|3654.9|3650.9|3655.9|3651.9|3653.9|3650.4|0
1627305000000|2021-07-26 13:10:00|3655.4|3651.4|3656.4|3651.9|3657.4|3652.9|3655.4|3651.4|0
1627305300000|2021-07-26 13:15:00|3656.9|3652.4|3658.9|3654.9|3658.9|3654.9|3656.9|3652.4|4
1627305600000|2021-07-26 13:20:00|3658.4|3654.4|3658.4|3654.4|3658.4|3654.9|3656.9|3652.9|0
1627305900000|2021-07-26 13:25:00|3658.9|3654.9|3657.4|3653.4|3659.4|3655.9|3657.4|3653.4|0
1627306200000|2021-07-26 13:30:00|3656.4|3653.9|3657.9|3641.4|3694.9|3653.9|3649.4|3628.4|2
1627306500000|2021-07-26 13:35:00|3656.9|3641.9|3650.4|3646.4|3656.9|3648.4|3647.9|3641.9|0
1627306800000|2021-07-26 13:40:00|3650.9|3646.9|3657.4|3653.4|3657.4|3653.4|3650.9|3646.9|0
1627307100000|2021-07-26 13:45:00|3656.9|3653.9|3653.4|3649.9|3656.9|3653.9|3652.9|3648.9|0
1627307400000|2021-07-26 13:50:00|3652.9|3649.4|3649.4|3645.4|3652.9|3649.4|3648.9|3644.9|0
1627307700000|2021-07-26 13:55:00|3648.4|3645.9|3654.4|3646.9|3654.9|3648.9|3648.4|3644.4|0
1627308000000|2021-07-26 14:00:00|3654.9|3647.4|3649.4|3645.4|3654.9|3648.9|3647.4|3643.4|0
1627308300000|2021-07-26 14:05:00|3648.9|3644.9|3648.9|3644.9|3648.9|3644.9|3645.4|3641.9|3
1627308600000|2021-07-26 14:10:00|3649.4|3645.4|3652.4|3647.9|3652.4|3648.4|3648.9|3644.9|0
1627308900000|2021-07-26 14:15:00|3651.9|3647.4|3647.9|3643.9|3651.9|3647.4|3647.9|3643.9|1
1627309200000|2021-07-26 14:20:00|3646.9|3643.4|3645.9|3642.4|3646.9|3643.4|3644.9|3640.9|0
1627309500000|2021-07-26 14:25:00|3645.4|3641.9|3648.4|3641.4|3648.9|3641.9|3644.9|3640.9|0
1627309800000|2021-07-26 14:30:00|3647.9|3640.9|3645.9|3641.9|3648.4|3642.4|3645.4|3640.4|0
1627310100000|2021-07-26 14:35:00|3646.4|3641.4|3647.9|3643.9|3647.9|3644.4|3646.4|3641.4|0
1627310400000|2021-07-26 14:40:00|3647.4|3643.4|3643.4|3639.4|3647.4|3643.4|3643.4|3639.4|0
1627310700000|2021-07-26 14:45:00|3643.9|3639.9|3641.4|3636.9|3643.9|3639.9|3640.9|3636.9|0
1627311000000|2021-07-26 14:50:00|3640.9|3636.4|3640.9|3637.4|3641.4|3637.4|3640.4|3636.4|0
1627311300000|2021-07-26 14:55:00|3641.4|3636.9|3642.4|3638.4|3642.9|3638.9|3640.9|3636.9|0
1627311600000|2021-07-26 15:00:00|3641.9|3637.9|3642.4|3638.4|3642.4|3638.4|3641.4|3637.4|0
1627311900000|2021-07-26 15:05:00|3642.9|3638.9|3644.9|3641.4|3645.4|3641.4|3642.4|3638.9|0
1627312200000|2021-07-26 15:10:00|3645.4|3641.9|3645.9|3641.4|3646.9|3642.4|3645.4|3641.4|2
1627312500000|2021-07-26 15:15:00|3646.4|3641.9|3645.4|3641.4|3646.4|3642.4|3644.4|3640.9|1
1627312800000|2021-07-26 15:20:00|3645.9|3640.9|3645.4|3641.4|3645.9|3641.4|3644.9|3640.9|0
1627313100000|2021-07-26 15:25:00|3644.9|3640.9|3651.4|3641.9|3653.9|3642.9|3644.9|3640.9|0
1627313400000|2021-07-26 15:30:00|3650.9|3641.4|3650.4|3642.4|3650.9|3642.4|3648.4|3640.9|0
1627313700000|2021-07-26 15:35:00|3650.9|3642.9|3668.4|3633.4|3668.4|3643.4|3650.9|3632.9|0
1627314000000|2021-07-26 15:40:00|3667.9|3628.9|3678.9|3628.9|3678.9|3628.9|3667.9|3628.9|0
1627314300000|2021-07-26 15:45:00|3703.9||3678.4||3703.9||3678.4||0
1627314600000|2021-07-26 15:50:00|3686.4||3677.4||3686.4||3677.4||0
1627314900000|2021-07-26 15:55:00|3701.4||3676.9||3701.4||3676.9||0
1627315500000|2021-07-26 16:05:00|3684.9||3676.4||3684.9||3676.4||0
1627316100000|2021-07-26 16:15:00|3684.4||3675.4||3684.4||3675.4||0
1627316400000|2021-07-26 16:20:00|3698.9||3674.9||3698.9||3674.9||0
1627316700000|2021-07-26 16:25:00|3698.9||3674.4||3698.9||3674.4||0
1627317300000|2021-07-26 16:35:00|3682.4||3673.9||3682.4||3673.9||0
1627318200000|2021-07-26 16:50:00|3681.9||3673.4||3681.9||3673.4||0
1627318500000|2021-07-26 16:55:00|3698.9|3629.4|3672.9|3629.9|3698.9|3629.9|3672.9|3629.4|0
1627318800000|2021-07-26 17:00:00||3635.4||3635.4||3635.4||3635.4|0
1627319400000|2021-07-26 17:10:00|3680.9||3672.4||3680.9||3672.4||0
1627320000000|2021-07-26 17:20:00|3680.4||3671.9||3680.4||3671.9||0
1627320300000|2021-07-26 17:25:00|3679.9||3670.9||3700.9||3670.9||0
1627321800000|2021-07-26 17:50:00|3700.9||3670.4||3700.9||3670.4||0
1627322100000|2021-07-26 17:55:00|3700.9||3669.4||3700.9||3669.4||0
1627322700000|2021-07-26 18:05:00|3700.9||3668.9||3700.9||3668.9||0
1627323300000|2021-07-26 18:15:00||3635.9||3635.9||3635.9||3635.9|0
1627323600000|2021-07-26 18:20:00|3676.9||3668.4||3676.9||3668.4||0
1627323900000|2021-07-26 18:25:00|3667.9||3667.9||3667.9||3667.9||0
1627325100000|2021-07-26 18:45:00|3703.4||3666.9||3703.4||3666.9||0
1627326300000|2021-07-26 19:05:00|3703.4||3673.4||3703.4||3673.4||0
1627326600000|2021-07-26 19:10:00|3703.4||3672.9||3703.4||3672.9||0
1627327200000|2021-07-26 19:20:00|3703.4||3671.9||3703.4||3671.9||0
1627327800000|2021-07-26 19:30:00|3705.4||3671.4||3705.4||3671.4||0
1627328100000|2021-07-26 19:35:00|3670.9||3670.9||3670.9||3670.9||0
1627328400000|2021-07-26 19:40:00|3678.9||3670.4||3678.9||3670.4||0
1627328700000|2021-07-26 19:45:00|3678.4||3669.4||3678.4||3669.4||0
1627329000000|2021-07-26 19:50:00|3705.4||3669.9||3705.4||3669.9||0
1627329300000|2021-07-26 19:55:00|3677.9|3635.4|3675.9|3635.4|3702.9|3635.4|3675.9|3635.4|0
1627365600000|2021-07-27 06:00:00|3668.4|3635.4|3674.4|3635.4|3809.9|3635.4|3668.4|3635.4|0
1627365900000|2021-07-27 06:05:00|3673.9||3673.9||3673.9||3673.9||0
1627367700000|2021-07-27 06:35:00|3672.4||3669.9||3672.4||3669.9||0
1627368000000|2021-07-27 06:40:00|3669.4||3666.4||3669.4||3666.4||0
1627368600000|2021-07-27 06:50:00|3665.9||3655.9||3665.9||3655.4||0
1627368900000|2021-07-27 06:55:00|3655.4||3653.9||3665.9||3652.9||0
1627369200000|2021-07-27 07:00:00|3651.9|3600.4|3637.4|3632.9|3676.9|3632.9|3633.4|3583.9|0
1627369500000|2021-07-27 07:05:00|3636.9|3632.4|3632.4|3627.9|3639.9|3634.9|3632.4|3627.4|0
1627369800000|2021-07-27 07:10:00|3632.9|3627.4|3631.9|3627.4|3637.4|3629.9|3631.9|3593.4|0
1627370100000|2021-07-27 07:15:00|3632.4|3627.9|3637.9|3633.4|3678.4|3633.4|3632.4|3621.4|0
1627370400000|2021-07-27 07:20:00|3638.4|3632.9|3630.9|3625.4|3638.4|3633.4|3630.9|3625.4|0
1627370700000|2021-07-27 07:25:00|3630.4|3624.9|3634.9|3630.9|3634.9|3630.9|3628.9|3624.4|0
1627371000000|2021-07-27 07:30:00|3634.4|3630.4|3632.9|3628.4|3634.9|3630.9|3632.4|3627.9|0
1627371300000|2021-07-27 07:35:00|3632.4|3627.9|3624.9|3620.9|3632.4|3627.9|3623.9|3619.4|0
1627371600000|2021-07-27 07:40:00|3625.4|3621.4|3623.4|3618.9|3625.9|3621.4|3622.9|3618.4|0
1627371900000|2021-07-27 07:45:00|3622.9|3618.4|3626.4|3621.4|3627.9|3623.4|3620.9|3616.9|0
1627372200000|2021-07-27 07:50:00|3625.9|3620.9|3628.9|3624.4|3628.9|3624.4|3624.9|3620.4|0
1627372500000|2021-07-27 07:55:00|3628.4|3623.9|3632.9|3628.9|3635.9|3628.9|3628.4|3623.9|0
1627372800000|2021-07-27 08:00:00|3633.4|3628.4|3631.9|3627.9|3633.9|3629.9|3631.4|3627.4|0
1627373100000|2021-07-27 08:05:00|3632.4|3628.9|3638.9|3634.9|3638.9|3634.9|3631.9|3627.9|0
1627373400000|2021-07-27 08:10:00|3638.4|3634.4|3637.4|3632.9|3638.4|3634.9|3635.9|3632.4|0
1627373700000|2021-07-27 08:15:00|3637.9|3633.4|3634.2|3629.7|3639.7|3635.2|3634.2|3629.7|0
1627374000000|2021-07-27 08:20:00|3633.7|3630.2|3626.2|3622.2|3633.7|3630.2|3623.7|3619.7|0
1627374300000|2021-07-27 08:25:00|3625.2|3621.7|3622.7|3618.2|3625.2|3621.7|3621.7|3618.2|0
1627374600000|2021-07-27 08:30:00|3622.2|3618.7|3627.2|3623.2|3627.2|3623.2|3621.7|3617.7|0
1627374900000|2021-07-27 08:35:00|3627.7|3623.7|3628.7|3624.2|3628.7|3624.2|3627.7|3623.7|0
1627375200000|2021-07-27 08:40:00|3628.2|3623.7|3630.2|3626.2|3630.7|3627.2|3627.7|3623.7|0
1627375500000|2021-07-27 08:45:00|3629.7|3625.7|3627.7|3623.2|3629.7|3626.2|3626.7|3623.2|0
1627375800000|2021-07-27 08:50:00|3627.2|3622.7|3626.7|3622.7|3627.2|3623.2|3625.7|3621.7|0
1627376100000|2021-07-27 08:55:00|3627.2|3623.2|3628.2|3623.7|3628.2|3624.2|3626.7|3622.7|0
1627376400000|2021-07-27 09:00:00|3627.2|3623.2|3623.2|3619.2|3627.2|3623.2|3623.2|3619.2|0
1627376700000|2021-07-27 09:05:00|3623.7|3619.7|3625.7|3621.2|3625.7|3621.2|3623.7|3619.7|0
1627377000000|2021-07-27 09:10:00|3626.2|3621.7|3627.7|3623.2|3627.7|3623.2|3625.7|3621.7|0
1627377300000|2021-07-27 09:15:00|3627.2|3622.7|3627.2|3623.7|3628.2|3624.2|3626.7|3622.7|0
1627377600000|2021-07-27 09:20:00|3627.7|3623.2|3626.2|3622.2|3627.7|3623.2|3626.2|3622.2|0
1627377900000|2021-07-27 09:25:00|3626.7|3622.7|3629.2|3625.2|3629.2|3625.2|3626.2|3622.7|0
1627378200000|2021-07-27 09:30:00|3629.7|3625.7|3635.2|3631.2|3635.2|3631.2|3629.7|3625.7|0
1627378500000|2021-07-27 09:35:00|3635.7|3631.7|3638.7|3634.7|3639.7|3636.2|3635.7|3631.7|0
1627378800000|2021-07-27 09:40:00|3638.2|3635.2|3638.7|3634.7|3638.7|3635.2|3637.7|3633.7|0
1627379100000|2021-07-27 09:45:00|3638.2|3634.2|3637.7|3634.2|3639.2|3635.2|3637.2|3633.2|0
1627379400000|2021-07-27 09:50:00|3638.2|3633.7|3638.2|3633.7|3638.7|3634.2|3637.7|3633.2|0
1627379700000|2021-07-27 09:55:00|3637.2|3634.2|3638.7|3634.2|3638.7|3634.2|3637.2|3633.2|0
1627380000000|2021-07-27 10:00:00|3639.2|3634.7|3643.2|3639.2|3643.2|3639.2|3638.2|3634.2|0
1627380300000|2021-07-27 10:05:00|3642.7|3638.7|3641.7|3637.2|3642.7|3638.7|3641.2|3636.7|0
1627380600000|2021-07-27 10:10:00|3641.2|3636.7|3637.7|3633.7|3641.7|3636.7|3637.7|3633.7|0
1627380900000|2021-07-27 10:15:00|3638.2|3634.2|3637.7|3634.2|3639.2|3635.2|3637.2|3633.7|0
1627381200000|2021-07-27 10:20:00|3638.2|3633.7|3640.2|3636.2|3640.2|3636.2|3638.2|3633.7|0
1627381500000|2021-07-27 10:25:00|3640.7|3636.7|3642.7|3639.2|3642.7|3639.2|3640.7|3636.7|0
1627381800000|2021-07-27 10:30:00|3643.2|3638.7|3643.2|3639.2|3643.7|3639.2|3642.2|3638.7|0
1627382100000|2021-07-27 10:35:00|3643.7|3639.7|3645.7|3641.7|3645.7|3641.7|3643.7|3639.7|0
1627382400000|2021-07-27 10:40:00|3646.2|3642.2|3646.2|3642.2|3646.7|3642.7|3645.7|3641.7|0
1627382700000|2021-07-27 10:45:00|3645.7|3641.7|3643.7|3639.7|3645.7|3642.2|3643.7|3639.7|0
1627383000000|2021-07-27 10:50:00|3643.2|3639.2|3642.2|3638.2|3643.2|3639.2|3641.7|3637.7|0
1627383300000|2021-07-27 10:55:00|3642.7|3638.7|3643.2|3639.2|3643.7|3639.2|3642.7|3638.7|0
1627383600000|2021-07-27 11:00:00|3643.7|3635.2|3643.7|3639.2|3647.7|3640.2|3643.7|3634.2|0
1627383900000|2021-07-27 11:05:00|3644.2|3639.7|3644.2|3640.2|3644.7|3640.7|3643.7|3639.7|0
1627384200000|2021-07-27 11:10:00|3644.7|3640.7|3646.7|3642.7|3646.7|3642.7|3644.7|3640.7|0
1627384500000|2021-07-27 11:15:00|3647.2|3643.2|3648.7|3644.7|3648.7|3644.7|3647.2|3643.2|0
1627384800000|2021-07-27 11:20:00|3649.2|3645.2|3647.2|3642.7|3650.2|3646.2|3647.2|3642.7|0
1627385100000|2021-07-27 11:25:00|3646.2|3643.2|3646.7|3642.7|3646.7|3643.2|3646.2|3642.2|0
1627385400000|2021-07-27 11:30:00|3647.2|3643.2|3649.2|3645.2|3649.2|3645.2|3647.2|3643.2|0
1627385700000|2021-07-27 11:35:00|3649.7|3645.7|3650.2|3646.2|3650.7|3646.7|3649.2|3645.7|0
1627386000000|2021-07-27 11:40:00|3649.7|3646.7|3648.7|3644.2|3649.7|3646.7|3648.2|3644.2|0
1627386300000|2021-07-27 11:45:00|3648.2|3643.7|3646.2|3641.7|3648.2|3644.2|3646.2|3641.7|0
1627386600000|2021-07-27 11:50:00|3645.7|3641.2|3643.7|3639.7|3645.7|3641.2|3643.2|3639.2|0
1627386900000|2021-07-27 11:55:00|3644.2|3640.2|3647.2|3643.2|3647.2|3643.2|3644.2|3640.2|0
1627387200000|2021-07-27 12:00:00|3647.7|3643.7|3648.7|3644.2|3648.7|3644.7|3647.7|3643.7|0
1627387500000|2021-07-27 12:05:00|3647.7|3644.7|3647.7|3643.7|3648.2|3644.7|3647.2|3643.7|0
1627387800000|2021-07-27 12:10:00|3647.2|3643.2|3645.7|3642.2|3647.2|3643.2|3645.7|3641.7|0
1627388100000|2021-07-27 12:15:00|3645.2|3641.7|3645.2|3641.2|3645.2|3642.2|3644.7|3641.2|0
1627388400000|2021-07-27 12:20:00|3644.7|3641.7|3643.7|3640.2|3644.7|3641.7|3643.2|3639.7|0
1627388700000|2021-07-27 12:25:00|3644.2|3639.7|3649.2|3642.2|3649.7|3642.2|3644.2|3639.7|0
1627389000000|2021-07-27 12:30:00|3648.2|3641.7|3645.7|3641.7|3648.2|3641.7|3643.7|3639.7|0
1627389300000|2021-07-27 12:35:00|3646.2|3642.2|3646.7|3643.2|3648.2|3643.7|3645.7|3641.7|0
1627389600000|2021-07-27 12:40:00|3647.2|3643.7|3648.2|3644.2|3648.2|3644.2|3646.7|3643.2|0
1627389900000|2021-07-27 12:45:00|3648.7|3643.7|3650.2|3646.2|3650.2|3646.2|3648.7|3643.7|0
1627390200000|2021-07-27 12:50:00|3649.7|3645.7|3649.2|3645.7|3649.7|3646.2|3648.7|3644.7|0
1627390500000|2021-07-27 12:55:00|3649.7|3646.2|3651.2|3644.2|3651.7|3646.2|3648.2|3643.7|0
1627390800000|2021-07-27 13:00:00|3650.7|3644.7|3651.7|3647.7|3651.7|3647.7|3648.2|3644.2|0
1627391100000|2021-07-27 13:05:00|3652.2|3648.2|3650.2|3646.7|3652.7|3648.7|3649.7|3645.7|0
1627391400000|2021-07-27 13:10:00|3649.7|3646.2|3647.2|3643.7|3649.7|3646.2|3647.2|3643.7|0
1627391700000|2021-07-27 13:15:00|3647.7|3643.2|3650.2|3642.7|3654.7|3644.2|3647.7|3642.7|0
1627392000000|2021-07-27 13:20:00|3650.7|3643.2|3649.7|3645.7|3651.7|3645.7|3647.7|3643.2|0
1627392300000|2021-07-27 13:25:00|3649.2|3645.2|3650.2|3646.2|3650.2|3646.7|3649.2|3645.2|0
1627392600000|2021-07-27 13:30:00|3649.7|3645.7|3646.7|3639.2|3652.7|3645.7|3645.2|3624.7|0
1627392900000|2021-07-27 13:35:00|3646.2|3638.2|3649.7|3645.2|3651.2|3647.2|3642.7|3636.7|0
1627393200000|2021-07-27 13:40:00|3649.2|3644.7|3641.2|3637.7|3649.2|3644.7|3640.7|3636.7|0
1627393500000|2021-07-27 13:45:00|3641.7|3638.2|3640.7|3637.2|3644.7|3640.7|3640.2|3636.2|0
1627393800000|2021-07-27 13:50:00|3641.2|3637.7|3639.2|3635.7|3642.2|3638.2|3638.2|3634.2|0
1627394100000|2021-07-27 13:55:00|3639.7|3635.2|3642.2|3634.7|3642.2|3637.2|3637.7|3631.2|0
1627394400000|2021-07-27 14:00:00|3641.2|3634.2|3638.7|3634.7|3641.7|3636.2|3638.2|3633.7|0
1627394700000|2021-07-27 14:05:00|3637.7|3634.2|3632.7|3628.2|3637.7|3634.2|3632.7|3628.2|0
1627395000000|2021-07-27 14:10:00|3631.7|3627.7|3630.7|3626.7|3632.2|3628.2|3630.2|3626.2|0
1627395300000|2021-07-27 14:15:00|3630.2|3626.2|3631.7|3627.7|3631.7|3627.7|3628.7|3624.7|0
1627395600000|2021-07-27 14:20:00|3631.2|3627.2|3632.7|3628.7|3633.2|3629.2|3628.2|3623.7|1
1627395900000|2021-07-27 14:25:00|3633.2|3629.2|3632.7|3628.7|3634.2|3630.2|3632.7|3628.7|0
1627396200000|2021-07-27 14:30:00|3632.2|3628.2|3627.7|3623.7|3632.2|3628.2|3627.2|3623.2|0
1627396500000|2021-07-27 14:35:00|3628.2|3624.2|3628.7|3625.2|3629.2|3625.2|3627.7|3624.2|0
1627396800000|2021-07-27 14:40:00|3629.2|3624.7|3625.7|3621.7|3629.2|3625.2|3625.7|3621.7|0
1627397100000|2021-07-27 14:45:00|3626.2|3622.2|3626.2|3622.2|3627.2|3623.7|3626.2|3622.2|0
1627397400000|2021-07-27 14:50:00|3626.7|3622.7|3623.2|3618.7|3626.7|3622.7|3623.2|3618.7|0
1627397700000|2021-07-27 14:55:00|3623.7|3619.2|3624.7|3620.7|3626.2|3622.2|3623.2|3619.2|0
1627398000000|2021-07-27 15:00:00|3624.2|3620.2|3625.2|3621.2|3626.2|3621.7|3623.7|3619.7|0
1627398300000|2021-07-27 15:05:00|3625.7|3621.7|3627.2|3623.2|3627.7|3623.7|3625.7|3621.7|0
1627398600000|2021-07-27 15:10:00|3626.7|3622.7|3626.7|3623.2|3626.7|3623.7|3626.7|3622.7|0
1627398900000|2021-07-27 15:15:00|3627.2|3623.7|3625.2|3621.2|3627.2|3623.7|3625.2|3621.2|3
1627399200000|2021-07-27 15:20:00|3624.7|3620.7|3627.2|3623.2|3627.2|3623.2|3624.2|3620.2|1
1627399500000|2021-07-27 15:25:00|3626.7|3623.7|3629.7|3622.2|3633.2|3623.7|3625.7|3621.7|0
1627399800000|2021-07-27 15:30:00|3630.2|3622.7|3627.7|3620.7|3630.2|3622.7|3625.2|3610.2|0
1627400100000|2021-07-27 15:35:00|3628.2|3621.2|3642.7|3601.2|3645.7|3621.2|3627.2|3570.2|0
1627400400000|2021-07-27 15:40:00|3644.2|3593.2|3642.7|3603.2|3651.7|3603.2|3642.7|3570.2|0
1627401000000|2021-07-27 15:50:00|3650.7|3603.7|3649.7|3603.7|3658.2|3603.7|3649.7|3603.7|0
1627401300000|2021-07-27 15:55:00|3684.2|3604.2|3648.7|3604.7|3684.2|3604.7|3648.7|3596.2|0
1627401600000|2021-07-27 16:00:00|3656.7|3605.7|3646.2|3611.2|3684.2|3611.2|3646.2|3598.2|0
1627401900000|2021-07-27 16:05:00|3684.2|3603.7|3645.7|3604.7|3684.2|3604.7|3645.7|3603.7|0
1627402200000|2021-07-27 16:10:00|3645.2|3570.2|3644.7|3606.2|3645.2|3606.2|3644.7|3570.2|0
1627402500000|2021-07-27 16:15:00|3674.2|3606.7|3644.2|3607.7|3674.2|3607.7|3644.2|3606.7|0
1627402800000|2021-07-27 16:20:00||3608.2||3609.7||3609.7||3608.2|0
1627403400000|2021-07-27 16:30:00||3602.2||3602.7||3602.7||3602.2|0
1627403700000|2021-07-27 16:35:00|3652.2|3603.2|3643.7|3603.2|3652.2|3603.2|3643.7|3603.2|0
1627404600000|2021-07-27 16:50:00|3643.2|3595.2|3643.7|3604.7|3674.2|3604.7|3643.2|3570.2|0
1627405200000|2021-07-27 17:00:00|3643.2|3596.7|3643.2|3605.2|3643.2|3605.2|3643.2|3596.7|0
1627405800000|2021-07-27 17:10:00|3651.2|3605.7|3642.7|3605.7|3651.2|3605.7|3642.7|3605.7|0
1627406100000|2021-07-27 17:15:00||3597.7||3598.2||3598.2||3597.7|0
1627406400000|2021-07-27 17:20:00|3650.7|3598.7|3642.2|3598.7|3650.7|3598.7|3642.2|3598.7|0
1627406700000|2021-07-27 17:25:00|3650.2|3599.2|3641.2|3599.7|3669.2|3599.7|3641.2|3599.2|0
1627407300000|2021-07-27 17:35:00|3649.2|3600.2|3640.7|3600.2|3649.2|3600.2|3640.7|3600.2|0
1627407600000|2021-07-27 17:40:00|3648.7|3600.7|3640.2|3600.7|3648.7|3600.7|3640.2|3600.7|0
1627407900000|2021-07-27 17:45:00|3639.7|3570.2|3640.7|3601.7|3640.7|3601.7|3639.7|3570.2|0
1627408200000|2021-07-27 17:50:00|3671.7|3602.2|3647.7|3602.2|3671.7|3602.2|3647.7|3602.2|0
1627409100000|2021-07-27 18:05:00|3647.2|3594.2|3646.7|3603.2|3647.2|3603.2|3646.7|3594.2|0
1627409400000|2021-07-27 18:10:00|3671.7|3603.7|3645.7|3604.2|3671.7|3604.2|3645.7|3603.7|0
1627409700000|2021-07-27 18:15:00|3645.2|3596.2|3644.7|3605.2|3684.2|3605.2|3644.7|3596.2|0
1627410000000|2021-07-27 18:20:00|3644.2|3570.2|3644.2|3605.7|3644.2|3605.7|3644.2|3570.2|0
1627410600000|2021-07-27 18:30:00|3651.2|3597.7|3651.2|3606.2|3651.2|3606.2|3651.2|3597.7|0
1627410900000|2021-07-27 18:35:00|3658.7|3606.7|3650.2|3607.2|3684.2|3607.2|3650.2|3606.7|0
1627411500000|2021-07-27 18:45:00|3658.2|3607.7|3649.2|3608.2|3658.2|3608.2|3649.2|3607.7|0
1627412100000|2021-07-27 18:55:00|3648.7|3600.2|3649.7|3615.2|3655.7|3615.2|3647.7|3570.2|0
1627412700000|2021-07-27 19:05:00|3656.7|3570.2|3656.7|3615.7|3656.7|3615.7|3656.7|3570.2|0
1627413000000|2021-07-27 19:10:00||3607.7||3608.2||3608.2||3607.7|0
1627413300000|2021-07-27 19:15:00|3664.2|3608.7|3655.7|3609.2|3664.2|3609.2|3655.7|3600.7|0
1627413900000|2021-07-27 19:25:00|3655.2|3601.2|3655.2|3609.7|3655.2|3609.7|3655.2|3601.2|0
1627415100000|2021-07-27 19:45:00|3684.2|3610.2|3654.2|3610.7|3684.2|3610.7|3654.2|3610.2|0
1627415400000|2021-07-27 19:50:00|3662.2|3611.2|3651.2|3613.7|3684.2|3613.7|3651.2|3570.2|0
1627415700000|2021-07-27 19:55:00|3659.2|3614.2|3651.7|3616.7|3660.7|3616.7|3650.7|3570.2|0
1627452000000|2021-07-28 06:00:00|3658.7|3601.7|3684.2|3562.7|3684.2|3601.7|3656.7|3562.7|0
1627452300000|2021-07-28 06:05:00||3562.2||3562.2||3562.2||3562.2|0
1627452900000|2021-07-28 06:15:00||3562.7||3563.2||3563.2||3562.7|0
1627455300000|2021-07-28 06:55:00|3682.2|3563.7|3644.2|3605.2|3683.7|3605.7|3638.2|3563.7|0
1627455600000|2021-07-28 07:00:00|3643.7|3605.7|3634.2|3629.7|3683.7|3632.2|3633.7|3586.2|0
1627455900000|2021-07-28 07:05:00|3634.7|3630.2|3638.7|3634.7|3683.7|3634.7|3629.7|3582.2|0
1627456200000|2021-07-28 07:10:00|3639.2|3635.2|3635.7|3631.2|3641.2|3636.7|3634.7|3630.2|0
1627456500000|2021-07-28 07:15:00|3636.2|3631.7|3641.7|3637.7|3643.2|3638.7|3635.7|3631.7|0
1627456800000|2021-07-28 07:20:00|3642.2|3637.2|3641.7|3637.7|3642.2|3637.7|3637.7|3632.7|0
1627457100000|2021-07-28 07:25:00|3642.2|3637.2|3639.7|3635.2|3642.7|3638.2|3639.7|3635.2|0
1627457400000|2021-07-28 07:30:00|3639.2|3634.7|3634.7|3630.2|3639.2|3634.7|3632.7|3627.7|0
1627457700000|2021-07-28 07:35:00|3635.2|3630.7|3632.7|3628.7|3635.2|3631.2|3630.7|3626.2|0
1627458000000|2021-07-28 07:40:00|3633.2|3628.2|3634.7|3630.2|3634.7|3630.2|3632.7|3628.2|1
1627458300000|2021-07-28 07:45:00|3635.2|3629.7|3642.2|3637.7|3642.2|3637.7|3635.2|3629.7|0
1627458600000|2021-07-28 07:50:00|3641.7|3638.2|3642.7|3638.7|3645.2|3640.7|3641.7|3637.2|0
1627458900000|2021-07-28 07:55:00|3643.2|3638.2|3640.7|3636.2|3643.2|3638.7|3640.7|3636.2|0
1627459200000|2021-07-28 08:00:00|3640.2|3635.7|3640.2|3636.2|3640.7|3637.2|3637.7|3633.7|0
1627459500000|2021-07-28 08:05:00|3639.7|3635.7|3636.7|3632.7|3640.2|3636.2|3636.7|3632.7|0
1627459800000|2021-07-28 08:10:00|3636.2|3632.2|3643.2|3639.2|3643.2|3639.7|3636.2|3632.2|0
1627460100000|2021-07-28 08:15:00|3643.7|3639.7|3645.7|3642.2|3646.2|3642.2|3643.2|3639.7|0
1627460400000|2021-07-28 08:20:00|3646.2|3642.7|3646.2|3642.2|3647.7|3643.7|3645.7|3642.2|0
1627460700000|2021-07-28 08:25:00|3645.7|3642.7|3645.7|3640.7|3646.2|3642.7|3645.2|3640.7|0
1627461000000|2021-07-28 08:30:00|3646.2|3641.2|3646.7|3642.2|3647.7|3643.7|3646.2|3641.2|0
1627461300000|2021-07-28 08:35:00|3646.2|3642.7|3645.7|3641.7|3647.2|3643.2|3645.2|3641.2|0
1627461600000|2021-07-28 08:40:00|3646.2|3641.2|3644.7|3640.7|3646.2|3641.7|3644.2|3640.2|0
1627461900000|2021-07-28 08:45:00|3644.2|3640.2|3643.7|3640.2|3644.2|3640.2|3642.7|3639.2|0
1627462200000|2021-07-28 08:50:00|3644.2|3639.7|3641.2|3637.2|3644.2|3639.7|3640.7|3637.2|0
1627462500000|2021-07-28 08:55:00|3641.7|3637.7|3644.2|3639.7|3644.2|3639.7|3641.2|3637.2|0
1627462800000|2021-07-28 09:00:00|3643.7|3640.2|3644.7|3640.7|3645.2|3641.2|3643.7|3640.2|0
1627463100000|2021-07-28 09:05:00|3644.2|3640.2|3640.7|3636.7|3644.7|3640.2|3640.7|3636.7|0
1627463400000|2021-07-28 09:10:00|3640.2|3636.2|3642.2|3638.7|3642.2|3638.7|3640.2|3636.2|0
1627463700000|2021-07-28 09:15:00|3642.7|3638.2|3639.2|3635.7|3642.7|3638.7|3638.2|3634.2|0
1627464000000|2021-07-28 09:20:00|3639.7|3635.2|3644.2|3637.7|3647.2|3637.7|3639.2|3635.2|0
1627464300000|2021-07-28 09:25:00|3644.7|3638.7|3645.7|3641.7|3646.2|3642.2|3642.2|3638.7|0
1627464600000|2021-07-28 09:30:00|3645.2|3641.2|3642.7|3638.2|3645.2|3641.2|3642.7|3638.2|0
1627464900000|2021-07-28 09:35:00|3642.2|3638.7|3643.2|3639.2|3644.2|3639.7|3642.2|3638.2|0
1627465200000|2021-07-28 09:40:00|3642.7|3638.7|3641.2|3637.2|3643.2|3638.7|3640.2|3636.2|0
1627465500000|2021-07-28 09:45:00|3640.7|3637.7|3638.7|3635.2|3642.2|3638.2|3638.7|3635.2|0
1627465800000|2021-07-28 09:50:00|3639.2|3635.7|3640.7|3636.7|3641.2|3637.2|3639.2|3635.7|0
1627466100000|2021-07-28 09:55:00|3641.2|3636.2|3638.7|3635.2|3642.2|3638.2|3638.7|3635.2|0
1627466400000|2021-07-28 10:00:00|3639.2|3635.7|3639.7|3636.2|3640.7|3637.2|3638.7|3635.2|0
1627466700000|2021-07-28 10:05:00|3640.2|3636.7|3641.2|3637.2|3641.2|3637.7|3640.2|3636.7|0
1627467000000|2021-07-28 10:10:00|3640.7|3637.7|3639.2|3635.2|3640.7|3637.7|3639.2|3634.7|0
1627467300000|2021-07-28 10:15:00|3638.7|3634.7|3637.7|3634.2|3638.7|3635.2|3636.7|3632.7|0
1627467600000|2021-07-28 10:20:00|3637.2|3633.7|3636.7|3632.7|3638.7|3634.7|3636.7|3632.7|0
1627467900000|2021-07-28 10:25:00|3637.2|3633.2|3636.2|3632.2|3637.2|3633.2|3635.7|3631.7|0
1627468200000|2021-07-28 10:30:00|3635.7|3631.7|3634.2|3630.2|3636.2|3632.2|3633.7|3629.7|0
1627468500000|2021-07-28 10:35:00|3634.7|3630.7|3633.7|3629.7|3634.7|3630.7|3633.2|3628.7|0
1627468800000|2021-07-28 10:40:00|3634.2|3630.2|3634.7|3630.7|3635.2|3631.2|3634.2|3629.7|0
1627469100000|2021-07-28 10:45:00|3634.2|3630.2|3632.7|3628.7|3634.2|3630.2|3631.7|3627.7|0
1627469400000|2021-07-28 10:50:00|3633.2|3629.7|3634.2|3630.2|3635.2|3630.7|3633.2|3629.7|0
1627469700000|2021-07-28 10:55:00|3634.7|3630.7|3634.7|3630.7|3636.2|3632.2|3634.2|3630.7|0
1627470000000|2021-07-28 11:00:00|3637.7|3625.7|3641.7|3637.7|3641.7|3637.7|3636.7|3625.7|0
1627470300000|2021-07-28 11:05:00|3640.7|3637.2|3642.7|3638.7|3643.2|3639.2|3639.7|3636.2|0
1627470600000|2021-07-28 11:10:00|3642.2|3638.2|3641.2|3637.2|3642.2|3638.7|3640.7|3636.7|0
1627470900000|2021-07-28 11:15:00|3641.7|3637.7|3642.7|3638.2|3642.7|3638.2|3641.7|3637.7|0
1627471200000|2021-07-28 11:20:00|3643.2|3638.7|3644.2|3640.7|3644.7|3640.7|3641.7|3638.2|0
1627471500000|2021-07-28 11:25:00|3644.7|3640.2|3647.2|3643.2|3647.7|3643.7|3644.2|3640.2|0
1627471800000|2021-07-28 11:30:00|3646.7|3642.7|3644.7|3640.7|3647.2|3643.2|3644.7|3640.7|0
1627472100000|2021-07-28 11:35:00|3644.2|3640.2|3642.2|3638.2|3644.2|3640.2|3641.7|3637.7|0
1627472400000|2021-07-28 11:40:00|3642.7|3638.7|3642.2|3638.2|3644.2|3640.2|3641.7|3637.7|0
1627472700000|2021-07-28 11:45:00|3642.7|3638.7|3641.7|3637.7|3642.7|3639.2|3641.2|3637.2|0
1627473000000|2021-07-28 11:50:00|3642.2|3638.2|3642.2|3638.2|3642.2|3638.7|3641.7|3637.2|0
1627473300000|2021-07-28 11:55:00|3641.7|3637.7|3640.7|3636.7|3641.7|3637.7|3640.2|3636.2|0
1627473600000|2021-07-28 12:00:00|3640.2|3636.2|3641.2|3637.2|3641.2|3637.7|3640.2|3636.2|0
1627473900000|2021-07-28 12:05:00|3640.7|3636.7|3638.7|3634.7|3640.7|3636.7|3638.7|3634.7|0
1627474200000|2021-07-28 12:10:00|3638.2|3634.2|3639.7|3635.7|3641.7|3637.2|3637.7|3633.7|0
1627474500000|2021-07-28 12:15:00|3639.2|3635.2|3640.2|3636.2|3640.7|3636.2|3638.7|3634.7|0
1627474800000|2021-07-28 12:20:00|3640.7|3636.7|3642.2|3638.2|3642.7|3638.2|3640.2|3636.7|0
1627475100000|2021-07-28 12:25:00|3642.7|3638.7|3644.7|3637.7|3645.2|3638.7|3641.2|3637.2|0
1627475400000|2021-07-28 12:30:00|3644.2|3637.2|3642.7|3638.7|3644.2|3639.2|3641.2|3637.2|0
1627475700000|2021-07-28 12:35:00|3643.2|3639.2|3643.7|3639.7|3644.2|3639.7|3643.2|3639.2|0
1627476000000|2021-07-28 12:40:00|3643.2|3639.2|3641.2|3637.7|3643.2|3639.7|3641.2|3637.7|0
1627476300000|2021-07-28 12:45:00|3641.7|3638.2|3642.2|3638.2|3643.2|3639.2|3641.7|3638.2|0
1627476600000|2021-07-28 12:50:00|3642.7|3638.7|3643.7|3639.7|3643.7|3639.7|3642.2|3638.2|0
1627476900000|2021-07-28 12:55:00|3644.2|3640.2|3643.7|3639.7|3644.2|3640.7|3643.2|3639.2|0
1627477200000|2021-07-28 13:00:00|3643.2|3639.2|3642.7|3638.7|3643.2|3639.2|3642.7|3638.2|0
1627477500000|2021-07-28 13:05:00|3643.2|3638.2|3643.2|3639.2|3644.2|3640.2|3642.7|3638.2|0
1627477800000|2021-07-28 13:10:00|3643.7|3638.7|3643.2|3639.2|3643.7|3639.2|3641.7|3637.7|0
1627478100000|2021-07-28 13:15:00|3642.7|3639.7|3644.7|3641.2|3644.7|3641.2|3642.7|3639.2|0
1627478400000|2021-07-28 13:20:00|3645.2|3640.7|3644.2|3640.7|3645.2|3641.7|3643.7|3639.7|0
1627478700000|2021-07-28 13:25:00|3644.7|3640.2|3640.7|3636.7|3644.7|3640.7|3640.2|3636.2|0
1627479000000|2021-07-28 13:30:00|3640.2|3636.2|3636.2|3632.2|3640.7|3636.7|3633.7|3629.7|0
1627479300000|2021-07-28 13:35:00|3636.7|3633.2|3635.7|3631.7|3637.7|3634.2|3635.2|3631.7|0
1627479600000|2021-07-28 13:40:00|3635.2|3631.2|3635.2|3631.7|3637.2|3632.7|3631.7|3627.7|0
1627479900000|2021-07-28 13:45:00|3634.7|3631.2|3642.2|3638.7|3642.2|3638.7|3634.7|3630.2|0
1627480200000|2021-07-28 13:50:00|3642.7|3639.2|3647.7|3643.7|3648.2|3644.2|3642.7|3639.2|0
1627480500000|2021-07-28 13:55:00|3648.2|3644.2|3652.7|3648.7|3653.2|3649.2|3648.2|3643.7|0
1627480800000|2021-07-28 14:00:00|3653.2|3649.2|3656.7|3652.7|3656.7|3653.2|3652.2|3648.2|0
1627481100000|2021-07-28 14:05:00|3657.2|3653.2|3659.7|3655.7|3659.7|3656.2|3657.2|3653.2|0
1627481400000|2021-07-28 14:10:00|3659.2|3655.2|3659.7|3656.2|3660.2|3656.2|3657.2|3652.7|0
1627481700000|2021-07-28 14:15:00|3660.2|3656.7|3667.2|3663.2|3668.2|3663.7|3659.2|3655.2|0
1627482000000|2021-07-28 14:20:00|3667.7|3663.7|3663.7|3660.2|3667.7|3664.2|3663.2|3659.2|0
1627482300000|2021-07-28 14:25:00|3664.2|3659.7|3662.2|3658.2|3664.2|3660.7|3661.7|3657.2|0
1627482600000|2021-07-28 14:30:00|3661.7|3657.7|3664.2|3659.7|3664.2|3659.7|3661.2|3657.2|0
1627482900000|2021-07-28 14:35:00|3664.7|3660.2|3662.2|3658.2|3665.2|3660.7|3660.7|3656.2|0
1627483200000|2021-07-28 14:40:00|3662.7|3658.7|3656.7|3652.7|3663.2|3659.2|3655.7|3651.7|0
1627483500000|2021-07-28 14:45:00|3657.2|3653.2|3659.2|3655.2|3659.7|3655.7|3656.7|3652.7|0
1627483800000|2021-07-28 14:50:00|3659.7|3655.7|3664.2|3660.2|3664.2|3660.2|3659.7|3655.7|0
1627484100000|2021-07-28 14:55:00|3663.7|3659.7|3661.7|3657.7|3664.7|3661.2|3661.7|3657.7|0
1627484400000|2021-07-28 15:00:00|3662.2|3658.2|3664.7|3660.7|3664.7|3660.7|3661.7|3658.2|0
1627484700000|2021-07-28 15:05:00|3665.2|3661.2|3666.7|3662.7|3667.2|3662.7|3665.2|3661.2|0
1627485000000|2021-07-28 15:10:00|3667.2|3663.2|3662.2|3658.2|3667.2|3663.7|3662.2|3658.2|0
1627485300000|2021-07-28 15:15:00|3662.7|3658.7|3664.7|3660.7|3664.7|3660.7|3662.2|3658.7|0
1627485600000|2021-07-28 15:20:00|3665.2|3661.2|3664.2|3660.2|3665.2|3662.7|3663.7|3659.7|2
1627485900000|2021-07-28 15:25:00|3663.7|3659.7|3669.2|3659.2|3671.7|3660.2|3663.7|3659.2|0
1627486200000|2021-07-28 15:30:00|3668.7|3658.7|3666.2|3658.7|3672.2|3660.7|3665.2|3657.7|0
1627486500000|2021-07-28 15:35:00|3666.7|3659.2|3684.2|3649.7|3684.2|3659.7|3666.7|3645.2|0
1627486800000|2021-07-28 15:40:00|3683.7|3642.2|3685.2|3648.7|3685.2|3649.2|3682.7|3599.2|0
1627487100000|2021-07-28 15:45:00||3640.7||3649.2||3649.2||3640.7|0
1627487400000|2021-07-28 15:50:00||3599.2||3647.7||3647.7||3599.2|0
1627487700000|2021-07-28 15:55:00||3640.2||3648.7||3648.7||3640.2|0
1627488000000|2021-07-28 16:00:00||3640.7||3647.7||3647.7||3639.7|0
1627488300000|2021-07-28 16:05:00||3599.2||3646.2||3646.2||3599.2|0
1627488600000|2021-07-28 16:10:00||3599.2||3646.7||3646.7||3599.2|0
1627488900000|2021-07-28 16:15:00||3638.7||3647.7||3647.7||3599.2|0
1627489500000|2021-07-28 16:25:00||3599.2||3641.7||3641.7||3599.2|0
1627489800000|2021-07-28 16:30:00||3599.2||3642.7||3642.7||3599.2|0
1627490100000|2021-07-28 16:35:00||3634.7||3643.7||3643.7||3605.7|0
1627490400000|2021-07-28 16:40:00||3635.7||3644.2||3644.2||3635.7|0
1627491600000|2021-07-28 17:00:00||3636.2||3645.2||3645.2||3603.7|0
1627492500000|2021-07-28 17:15:00||3600.7||3643.7||3643.7||3600.7|0
1627492800000|2021-07-28 17:20:00||3600.7||3637.2||3644.7||3600.7|0
1627493100000|2021-07-28 17:25:00||3600.7||3638.7||3638.7||3600.7|0
1627493400000|2021-07-28 17:30:00||3630.7||3639.7||3639.7||3600.7|0
1627493700000|2021-07-28 17:35:00||3600.7||3640.7||3640.7||3600.7|0
1627494000000|2021-07-28 17:40:00||3632.7||3641.2||3641.2||3632.7|0
1627494300000|2021-07-28 17:45:00||3633.2||3642.2||3642.2||3633.2|0
1627494600000|2021-07-28 17:50:00||3600.7||3643.2||3643.2||3600.7|0
1627494900000|2021-07-28 17:55:00|3685.7|3600.7|3685.7|3615.2|3685.7|3618.2|3685.7|3598.7|0
1627495200000|2021-07-28 18:00:00|3685.2|3615.7|3685.2|3601.2|3685.2|3615.7|3685.2|3600.7|0
1627495500000|2021-07-28 18:05:00||3601.7||3601.7||3601.7||3601.7|0
1627497600000|2021-07-28 18:40:00||3605.2||3602.2||3605.2||3602.2|0
1627497900000|2021-07-28 18:45:00||3605.2||3603.2||3605.2||3602.7|0
1627498200000|2021-07-28 18:50:00||3605.2||3603.7||3605.2||3603.7|0
1627498500000|2021-07-28 18:55:00||3605.2||3604.2||3605.2||3604.2|0
1627499400000|2021-07-28 19:10:00||3605.2||3605.2||3605.2||3595.7|0
1627499700000|2021-07-28 19:15:00||3596.2||3605.2||3605.2||3596.2|0
1627500000000|2021-07-28 19:20:00||3602.7||3606.2||3606.2||3602.7|0
1627500300000|2021-07-28 19:25:00||3602.7||3608.2||3608.2||3602.7|0
1627500600000|2021-07-28 19:30:00||3602.7||3609.2||3609.2||3600.2|0
1627501200000|2021-07-28 19:40:00||3609.7||3610.2||3610.2||3602.7|0
1627501500000|2021-07-28 19:45:00||3602.2||3612.7||3612.7||3602.2|0
1627501800000|2021-07-28 19:50:00||3604.7||3613.7||3613.7||3600.7|0
1627502100000|2021-07-28 19:55:00||3605.7||3614.7||3614.7||3605.7|0
1627538400000|2021-07-29 06:00:00|3681.7|3623.7|3685.7|3598.2|3685.7|3625.7|3681.7|3557.2|0
1627538700000|2021-07-29 06:05:00||3598.7||3599.2||3599.2||3598.7|0
1627540200000|2021-07-29 06:30:00||3599.7||3600.2||3600.2||3599.7|0
1627540500000|2021-07-29 06:35:00||3600.7||3600.7||3600.7||3600.7|0
1627540800000|2021-07-29 06:40:00||3601.2||3601.2||3601.2||3601.2|0
1627541400000|2021-07-29 06:50:00||3601.7||3601.7||3601.7||3601.7|0
1627541700000|2021-07-29 06:55:00|3684.7|3602.2|3685.7|3619.7|3685.7|3639.2|3683.7|3602.2|0
1627542000000|2021-07-29 07:00:00|3685.2|3620.2|3680.7|3675.7|3685.7|3676.7|3680.7|3620.2|0
1627542300000|2021-07-29 07:05:00|3679.7|3675.2|3682.7|3677.7|3682.7|3677.7|3676.7|3672.2|0
1627542600000|2021-07-29 07:10:00|3682.2|3678.2|3681.2|3676.7|3683.2|3678.7|3680.7|3676.2|0
1627542900000|2021-07-29 07:15:00|3680.7|3677.2|3674.7|3669.7|3682.2|3677.7|3674.7|3669.2|0
1627543200000|2021-07-29 07:20:00|3673.7|3669.2|3672.7|3668.7|3679.7|3674.7|3672.7|3668.7|0
1627543500000|2021-07-29 07:25:00|3672.2|3667.7|3672.7|3668.2|3672.7|3668.2|3668.7|3663.7|0
1627543800000|2021-07-29 07:30:00|3672.2|3667.7|3674.7|3669.7|3674.7|3670.2|3670.7|3666.7|0
1627544100000|2021-07-29 07:35:00|3674.2|3669.2|3673.7|3669.2|3674.2|3669.7|3669.7|3665.2|0
1627544400000|2021-07-29 07:40:00|3673.2|3668.7|3673.7|3669.2|3673.7|3669.2|3671.7|3666.7|0
1627544700000|2021-07-29 07:45:00|3674.2|3670.2|3672.2|3667.7|3676.2|3672.2|3671.7|3667.7|0
1627545000000|2021-07-29 07:50:00|3672.7|3668.2|3671.7|3666.7|3674.2|3670.2|3671.7|3666.7|0
1627545300000|2021-07-29 07:55:00|3671.2|3666.2|3669.2|3664.7|3671.2|3666.2|3666.7|3661.7|0
1627545600000|2021-07-29 08:00:00|3669.7|3665.2|3669.7|3665.7|3670.2|3665.7|3667.2|3663.2|0
1627545900000|2021-07-29 08:05:00|3669.2|3665.2|3672.2|3668.7|3672.2|3668.7|3667.7|3663.7|0
1627546200000|2021-07-29 08:10:00|3672.7|3668.2|3670.7|3667.2|3672.7|3668.7|3670.7|3667.2|0
1627546500000|2021-07-29 08:15:00|3671.2|3666.7|3669.2|3665.7|3672.7|3668.7|3669.2|3665.7|0
1627546800000|2021-07-29 08:20:00|3669.7|3665.2|3667.7|3663.7|3669.7|3665.7|3665.7|3661.2|0
1627547100000|2021-07-29 08:25:00|3668.2|3664.2|3667.7|3663.7|3668.2|3664.2|3665.7|3661.7|0
1627547400000|2021-07-29 08:30:00|3667.2|3663.2|3667.2|3663.2|3669.2|3665.2|3667.2|3663.2|0
1627547700000|2021-07-29 08:35:00|3667.7|3663.7|3670.2|3666.2|3670.7|3666.2|3667.2|3663.2|0
1627548000000|2021-07-29 08:40:00|3670.7|3666.7|3672.2|3668.2|3672.7|3668.7|3670.7|3666.2|0
1627548300000|2021-07-29 08:45:00|3672.7|3668.7|3670.7|3667.2|3673.2|3669.2|3669.7|3665.7|0
1627548600000|2021-07-29 08:50:00|3670.2|3666.7|3666.7|3662.7|3670.7|3666.7|3666.2|3662.7|0
1627548900000|2021-07-29 08:55:00|3666.2|3662.2|3669.7|3665.7|3669.7|3665.7|3666.2|3662.2|0
1627549200000|2021-07-29 09:00:00|3670.2|3666.2|3670.7|3666.2|3672.2|3668.2|3669.7|3666.2|0
1627549500000|2021-07-29 09:05:00|3670.2|3665.7|3671.2|3667.2|3671.2|3667.2|3667.7|3664.2|0
1627549800000|2021-07-29 09:10:00|3671.7|3667.7|3671.2|3667.2|3673.7|3669.7|3671.2|3666.7|0
1627550100000|2021-07-29 09:15:00|3670.7|3666.7|3667.7|3664.2|3671.2|3666.7|3667.7|3664.2|0
1627550400000|2021-07-29 09:20:00|3668.2|3663.7|3666.2|3662.2|3668.2|3664.2|3666.2|3662.2|0
1627550700000|2021-07-29 09:25:00|3666.7|3662.7|3667.7|3663.7|3667.7|3663.7|3666.2|3662.7|0
1627551000000|2021-07-29 09:30:00|3668.2|3664.2|3669.2|3665.2|3670.2|3666.2|3667.7|3663.7|0
1627551300000|2021-07-29 09:35:00|3669.7|3665.7|3671.2|3667.2|3671.7|3668.2|3669.2|3665.7|0
1627551600000|2021-07-29 09:40:00|3671.7|3667.7|3672.2|3668.2|3672.7|3669.2|3671.7|3667.7|0
1627551900000|2021-07-29 09:45:00|3672.7|3668.7|3669.2|3665.2|3672.7|3669.2|3669.2|3665.2|0
1627552200000|2021-07-29 09:50:00|3668.7|3665.7|3670.2|3666.2|3670.7|3667.2|3668.7|3665.2|0
1627552500000|2021-07-29 09:55:00|3670.7|3666.7|3671.2|3666.7|3672.2|3667.7|3669.2|3665.2|0
1627552800000|2021-07-29 10:00:00|3670.7|3667.2|3669.2|3665.7|3671.2|3667.7|3668.7|3664.7|0
1627553100000|2021-07-29 10:05:00|3669.7|3665.2|3669.7|3665.7|3670.2|3665.7|3668.7|3665.2|0
1627553400000|2021-07-29 10:10:00|3669.2|3665.2|3672.7|3668.7|3673.2|3669.2|3669.2|3665.2|0
1627553700000|2021-07-29 10:15:00|3673.2|3669.2|3673.2|3669.7|3673.7|3669.7|3672.2|3668.2|0
1627554000000|2021-07-29 10:20:00|3673.7|3669.2|3670.2|3666.7|3673.7|3669.7|3670.2|3666.7|1
1627554300000|2021-07-29 10:25:00|3670.7|3667.2|3671.2|3667.2|3671.2|3667.2|3669.7|3665.7|0
1627554600000|2021-07-29 10:30:00|3671.7|3667.7|3671.2|3667.2|3672.2|3668.7|3671.2|3667.2|0
1627554900000|2021-07-29 10:35:00|3670.7|3666.7|3667.7|3664.2|3671.2|3667.2|3667.7|3663.7|0
1627555200000|2021-07-29 10:40:00|3668.2|3663.7|3670.7|3666.2|3693.2|3666.2|3667.7|3662.2|0
1627555500000|2021-07-29 10:45:00|3671.2|3665.7|3668.7|3664.2|3676.7|3665.7|3668.7|3663.7|0
1627555800000|2021-07-29 10:50:00|3669.2|3664.7|3671.2|3666.7|3671.2|3668.7|3669.2|3664.7|10
1627556100000|2021-07-29 10:55:00|3671.7|3667.2|3674.2|3670.7|3674.2|3670.7|3671.7|3667.2|0
1627556400000|2021-07-29 11:00:00|3677.7|3670.2|3674.7|3670.7|3678.2|3670.7|3674.2|3654.2|0
1627556700000|2021-07-29 11:05:00|3674.2|3670.2|3673.2|3669.2|3674.2|3670.7|3671.7|3667.7|0
1627557000000|2021-07-29 11:10:00|3673.7|3669.7|3675.2|3671.2|3675.2|3671.7|3673.2|3669.2|0
1627557300000|2021-07-29 11:15:00|3675.7|3670.7|3675.2|3671.2|3676.2|3672.2|3675.2|3670.7|0
1627557600000|2021-07-29 11:20:00|3674.7|3670.7|3673.2|3669.2|3674.7|3670.7|3671.7|3667.7|0
1627557900000|2021-07-29 11:25:00|3673.7|3669.7|3670.2|3666.2|3673.7|3670.2|3670.2|3666.2|0
1627558200000|2021-07-29 11:30:00|3670.7|3666.7|3669.2|3665.2|3671.2|3666.7|3668.7|3665.2|0
1627558500000|2021-07-29 11:35:00|3669.7|3665.7|3670.2|3666.2|3670.7|3666.2|3669.7|3665.7|0
1627558800000|2021-07-29 11:40:00|3670.7|3666.7|3673.2|3669.2|3673.2|3669.2|3670.7|3666.7|0
1627559100000|2021-07-29 11:45:00|3672.7|3668.7|3671.2|3666.7|3672.7|3668.7|3670.7|3666.7|0
1627559400000|2021-07-29 11:50:00|3670.7|3666.2|3670.2|3666.7|3670.7|3666.7|3669.2|3665.2|0
1627559700000|2021-07-29 11:55:00|3670.7|3666.2|3673.7|3669.7|3673.7|3669.7|3670.2|3666.2|0
1627560000000|2021-07-29 12:00:00|3674.2|3670.2|3675.7|3671.7|3675.7|3671.7|3673.7|3670.2|0
1627560300000|2021-07-29 12:05:00|3676.2|3672.2|3679.2|3674.7|3679.7|3675.2|3675.7|3671.7|0
1627560600000|2021-07-29 12:10:00|3678.7|3674.2|3681.2|3676.7|3681.7|3677.7|3678.2|3674.2|0
1627560900000|2021-07-29 12:15:00|3680.7|3676.2|3679.2|3675.2|3680.7|3676.7|3679.2|3675.2|0
1627561200000|2021-07-29 12:20:00|3679.7|3675.7|3680.2|3675.7|3680.7|3676.7|3679.7|3675.7|0
1627561500000|2021-07-29 12:25:00|3679.7|3675.2|3684.7|3673.7|3685.2|3677.2|3679.2|3673.7|0
1627561800000|2021-07-29 12:30:00|3683.7|3673.2|3678.2|3674.2|3683.7|3676.7|3677.7|3673.2|0
1627562100000|2021-07-29 12:35:00|3678.7|3674.7|3685.2|3681.7|3685.7|3681.7|3678.7|3674.2|0
1627562400000|2021-07-29 12:40:00|3685.7|3681.2|3683.2|3677.7|3685.7|3681.2|3681.2|3676.7|0
1627562700000|2021-07-29 12:45:00|3683.7|3677.2|3681.2|3677.2|3683.7|3677.2|3680.2|3675.7|0
1627563000000|2021-07-29 12:50:00|3680.7|3676.7|3679.2|3675.7|3680.7|3676.7|3678.2|3674.2|0
1627563300000|2021-07-29 12:55:00|3678.7|3675.2|3678.2|3674.2|3679.7|3675.7|3678.2|3674.2|0
1627563600000|2021-07-29 13:00:00|3677.7|3673.7|3677.7|3673.7|3677.7|3674.2|3676.2|3671.7|0
1627563900000|2021-07-29 13:05:00|3678.2|3674.2|3679.2|3675.7|3682.7|3678.7|3678.2|3674.2|0
1627564200000|2021-07-29 13:10:00|3679.7|3675.2|3680.7|3676.7|3681.2|3677.2|3679.7|3675.2|0
1627564500000|2021-07-29 13:15:00|3680.2|3676.2|3679.7|3675.7|3681.2|3677.2|3678.7|3674.7|0
1627564800000|2021-07-29 13:20:00|3679.2|3675.2|3676.7|3672.2|3680.2|3676.2|3676.7|3672.2|0
1627565100000|2021-07-29 13:25:00|3676.2|3672.7|3673.2|3669.2|3676.2|3672.7|3672.7|3668.7|0
1627565400000|2021-07-29 13:30:00|3673.7|3668.7|3681.7|3677.7|3681.7|3677.7|3672.2|3668.7|2
1627565700000|2021-07-29 13:35:00|3682.2|3678.2|3685.2|3681.2|3687.2|3683.2|3681.7|3678.2|0
1627566000000|2021-07-29 13:40:00|3684.7|3680.7|3683.7|3680.2|3684.7|3681.2|3681.7|3677.7|0
1627566300000|2021-07-29 13:45:00|3684.2|3680.7|3683.7|3679.7|3686.7|3682.7|3682.7|3678.7|1
1627566600000|2021-07-29 13:50:00|3683.2|3679.2|3681.2|3677.2|3683.2|3679.2|3679.2|3675.7|0
1627566900000|2021-07-29 13:55:00|3680.7|3676.7|3685.2|3677.7|3685.7|3678.2|3678.2|3674.2|0
1627567200000|2021-07-29 14:00:00|3685.7|3678.7|3681.2|3676.7|3685.7|3679.2|3679.2|3675.2|0
1627567500000|2021-07-29 14:05:00|3680.7|3676.2|3677.7|3673.7|3681.2|3677.2|3677.7|3673.7|0
1627567800000|2021-07-29 14:10:00|3677.2|3673.2|3679.7|3676.2|3680.2|3676.2|3675.7|3671.7|0
1627568100000|2021-07-29 14:15:00|3680.2|3675.7|3679.2|3675.2|3681.2|3677.2|3678.2|3674.7|0
1627568400000|2021-07-29 14:20:00|3678.7|3674.7|3675.7|3671.7|3678.7|3674.7|3675.7|3671.7|0
1627568700000|2021-07-29 14:25:00|3675.2|3671.2|3676.7|3672.7|3676.7|3673.7|3673.2|3669.2|1
1627569000000|2021-07-29 14:30:00|3677.2|3673.2|3676.2|3672.2|3677.2|3673.7|3674.7|3670.7|0
1627569300000|2021-07-29 14:35:00|3675.7|3671.7|3677.7|3670.2|3679.7|3672.7|3673.2|3669.7|0
1627569600000|2021-07-29 14:40:00|3678.2|3670.7|3677.7|3673.7|3679.7|3674.2|3675.7|3670.7|1
1627569900000|2021-07-29 14:45:00|3678.2|3674.2|3681.7|3677.7|3681.7|3677.7|3678.2|3674.2|0
1627570200000|2021-07-29 14:50:00|3682.2|3678.2|3682.2|3678.2|3683.2|3679.2|3681.7|3677.7|0
1627570500000|2021-07-29 14:55:00|3681.7|3677.7|3680.2|3676.2|3681.7|3678.2|3678.7|3676.2|12
1627570800000|2021-07-29 15:00:00|3678.7|3676.7|3678.7|3674.7|3680.7|3676.7|3678.2|3674.7|21
1627571100000|2021-07-29 15:05:00|3679.2|3674.2|3678.7|3674.7|3679.2|3675.2|3678.7|3674.2|1
1627571400000|2021-07-29 15:10:00|3679.2|3673.2|3677.2|3673.7|3679.2|3673.7|3676.7|3672.7|2
1627571700000|2021-07-29 15:15:00|3676.7|3673.2|3679.2|3676.2|3679.2|3676.2|3676.2|3672.7|0
1627572000000|2021-07-29 15:20:00|3679.7|3675.2|3679.2|3675.2|3679.7|3675.2|3679.2|3675.2|1
1627572300000|2021-07-29 15:25:00|3678.7|3674.7|3688.2|3675.7|3726.7|3676.7|3678.2|3674.7|0
1627572600000|2021-07-29 15:30:00|3687.7|3667.7|3683.7|3676.7|3690.2|3676.7|3682.7|3667.7|0
1627572900000|2021-07-29 15:35:00|3688.2|3676.2|3706.2|3664.7|3706.2|3676.2|3685.7|3664.7|0
1627573800000|2021-07-29 15:50:00|3713.7|3657.7|3704.7|3658.7|3713.7|3658.7|3704.7|3634.2|0
1627574100000|2021-07-29 15:55:00|3712.7|3659.2|3701.7|3661.7|3712.7|3661.7|3701.7|3651.7|0
1627575000000|2021-07-29 16:10:00|3734.2|3662.2|3699.2|3664.2|3734.2|3664.2|3699.2|3661.2|0
1627575300000|2021-07-29 16:15:00|3706.2|3661.2|3704.2|3661.2|3734.2|3664.7|3704.2|3661.2|0
1627575600000|2021-07-29 16:20:00|3712.2||3702.7||3712.2||3702.7||0
1627575900000|2021-07-29 16:25:00|3734.2||3702.2||3734.2||3702.2||0
1627576200000|2021-07-29 16:30:00|3734.2||3701.2||3734.2||3701.2||0
1627576500000|2021-07-29 16:35:00|3709.2||3700.7||3709.2||3700.7||0
1627577100000|2021-07-29 16:45:00|3734.2||3700.2||3734.2||3700.2||0
1627578000000|2021-07-29 17:00:00|3708.2||3698.7||3734.2||3698.7||0
1627578300000|2021-07-29 17:05:00|3706.7||3704.7||3734.2||3698.2||0
1627578600000|2021-07-29 17:10:00|3734.2||3704.2||3734.2||3704.2||0
1627578900000|2021-07-29 17:15:00|3712.2||3703.7||3712.2||3703.7||0
1627579200000|2021-07-29 17:20:00|3711.7||3701.7||3734.2||3701.7||0
1627579500000|2021-07-29 17:25:00|3734.2||3734.2||3734.2||3734.2||0
1627579800000|2021-07-29 17:30:00|3701.2||3700.7||3734.2||3700.7||0
1627580100000|2021-07-29 17:35:00|3734.2||3700.2||3734.2||3700.2||0
1627580700000|2021-07-29 17:45:00|3708.2||3699.2||3734.2||3699.2||0
1627581000000|2021-07-29 17:50:00|3734.2||3698.7||3734.2||3698.7||0
1627581900000|2021-07-29 18:05:00|3734.2||3698.2||3734.2||3698.2||0
1627582200000|2021-07-29 18:10:00|3706.2||3704.7||3734.2||3704.7||0
1627582800000|2021-07-29 18:20:00|3712.7||3704.2||3712.7||3704.2||0
1627583700000|2021-07-29 18:35:00|3712.2||3703.7||3712.2||3703.7||0
1627585200000|2021-07-29 19:00:00|3711.7||3703.2||3711.7||3703.2||0
1627585500000|2021-07-29 19:05:00|3711.2||3701.2||3730.7||3701.2||0
1627585800000|2021-07-29 19:10:00|3709.2||3700.2||3709.2||3700.2||0
1627586100000|2021-07-29 19:15:00|3730.7||3699.2||3730.7||3699.2||0
1627587000000|2021-07-29 19:30:00|3707.2||3698.7||3707.2||3698.7||0
1627587300000|2021-07-29 19:35:00|3698.2||3698.2||3698.2||3698.2||0
1627587900000|2021-07-29 19:45:00|3706.2||3697.2||3728.2||3697.2||0
1627588200000|2021-07-29 19:50:00|3705.2||3695.2||3728.2||3695.2||0
1627588500000|2021-07-29 19:55:00|3728.2|3660.7|3694.7|3660.7|3728.2|3660.7|3694.7|3660.7|0
1627624800000|2021-07-30 06:00:00|3676.7|3650.7|3684.2|3650.7|3806.7|3651.2|3676.7|3650.7|0
1627625100000|2021-07-30 06:05:00|3687.7||3687.7||3687.7||3687.7||0
1627626900000|2021-07-30 06:35:00|3679.7||3679.7||3679.7||3679.7||0
1627628100000|2021-07-30 06:55:00|3806.7||3670.7||3806.7||3670.7||0
1627628400000|2021-07-30 07:00:00|3670.2|3615.2|3640.7|3635.2|3706.2|3637.7|3640.7|3612.2|0
1627628700000|2021-07-30 07:05:00|3641.2|3635.7|3638.7|3632.7|3643.2|3638.2|3637.7|3632.2|2
1627629000000|2021-07-30 07:10:00|3638.2|3633.2|3633.7|3629.2|3685.7|3633.7|3633.7|3597.2|0
1627629300000|2021-07-30 07:15:00|3634.2|3629.7|3643.2|3639.2|3643.7|3639.2|3634.2|3628.7|0
1627629600000|2021-07-30 07:20:00|3643.7|3639.7|3648.2|3643.7|3648.7|3645.2|3643.7|3639.2|0
1627629900000|2021-07-30 07:25:00|3647.7|3642.7|3643.2|3638.7|3647.7|3642.7|3642.2|3637.7|0
1627630200000|2021-07-30 07:30:00|3642.2|3639.2|3644.2|3639.2|3645.7|3641.2|3640.2|3635.7|1
1627630500000|2021-07-30 07:35:00|3643.7|3638.7|3641.2|3637.2|3644.2|3639.7|3640.2|3636.2|0
1627630800000|2021-07-30 07:40:00|3640.2|3636.7|3647.2|3642.7|3647.2|3642.7|3640.2|3635.2|0
1627631100000|2021-07-30 07:45:00|3647.7|3643.2|3653.2|3648.7|3653.2|3648.7|3647.7|3643.2|1
1627631400000|2021-07-30 07:50:00|3653.7|3649.2|3654.2|3650.2|3654.7|3650.7|3652.2|3648.2|0
1627631700000|2021-07-30 07:55:00|3654.7|3650.7|3654.6|3650.6|3656.7|3652.2|3653.2|3649.2|0
1627632000000|2021-07-30 08:00:00|3654.1|3651.3|3654.6|3650.6|3655.3|3651.3|3650.1|3646.6|0
1627632300000|2021-07-30 08:05:00|3654.1|3650.1|3655.1|3651.1|3655.1|3651.1|3652.1|3648.6|1
1627632600000|2021-07-30 08:10:00|3655.6|3651.6|3659.1|3655.1|3660.1|3656.1|3655.1|3651.1|0
1627632900000|2021-07-30 08:15:00|3658.6|3655.6|3660.1|3656.1|3661.1|3656.6|3658.6|3654.6|2
1627633200000|2021-07-30 08:20:00|3659.6|3655.6|3657.6|3653.6|3660.1|3655.6|3656.6|3652.6|0
1627633500000|2021-07-30 08:25:00|3658.1|3654.1|3658.1|3654.1|3658.6|3654.6|3656.1|3652.1|0
1627633800000|2021-07-30 08:30:00|3658.6|3653.6|3659.6|3655.6|3660.1|3656.6|3656.6|3653.1|1
1627634100000|2021-07-30 08:35:00|3659.1|3656.1|3662.6|3659.1|3663.1|3659.6|3659.1|3655.1|0
1627634400000|2021-07-30 08:40:00|3663.1|3657.6|3660.6|3657.1|3663.1|3657.6|3657.1|3653.6|1
1627634700000|2021-07-30 08:45:00|3661.1|3656.6|3659.6|3655.6|3661.1|3657.1|3659.1|3655.1|0
1627635000000|2021-07-30 08:50:00|3660.1|3656.1|3659.6|3655.6|3660.1|3656.6|3658.1|3654.1|0
1627635300000|2021-07-30 08:55:00|3660.1|3656.6|3658.1|3654.1|3660.1|3656.6|3657.6|3653.6|0
1627635600000|2021-07-30 09:00:00|3658.6|3654.6|3661.6|3657.6|3661.6|3657.6|3657.6|3653.6|0
1627635900000|2021-07-30 09:05:00|3662.1|3658.1|3662.1|3658.1|3663.6|3659.1|3661.6|3657.6|0
1627636200000|2021-07-30 09:10:00|3662.6|3658.6|3667.1|3663.1|3668.1|3664.6|3662.6|3658.6|0
1627636500000|2021-07-30 09:15:00|3667.6|3662.6|3666.1|3662.6|3667.6|3662.6|3665.6|3661.6|0
1627636800000|2021-07-30 09:20:00|3665.1|3662.1|3666.6|3662.6|3667.6|3663.6|3663.1|3659.1|0
1627637100000|2021-07-30 09:25:00|3666.1|3662.1|3665.6|3661.1|3666.1|3662.6|3663.1|3659.1|0
1627637400000|2021-07-30 09:30:00|3665.1|3661.6|3662.6|3658.6|3666.1|3662.1|3661.6|3658.1|0
1627637700000|2021-07-30 09:35:00|3663.1|3658.1|3661.6|3657.6|3663.1|3658.1|3660.1|3656.1|0
1627638000000|2021-07-30 09:40:00|3662.1|3658.1|3666.6|3662.6|3666.6|3662.6|3661.6|3658.1|0
1627638300000|2021-07-30 09:45:00|3666.1|3661.6|3669.6|3666.1|3670.1|3666.1|3664.1|3660.6|0
1627638600000|2021-07-30 09:50:00|3669.1|3665.6|3667.1|3663.1|3669.1|3665.6|3666.1|3662.1|0
1627638900000|2021-07-30 09:55:00|3667.6|3663.6|3665.1|3661.1|3667.6|3664.1|3664.1|3660.6|0
1627639200000|2021-07-30 10:00:00|3665.6|3662.1|3665.1|3661.1|3667.6|3663.1|3664.6|3661.1|0
1627639500000|2021-07-30 10:05:00|3664.6|3660.6|3665.6|3661.6|3667.1|3663.1|3662.6|3658.6|0
1627639800000|2021-07-30 10:10:00|3665.1|3661.1|3665.1|3661.1|3666.1|3662.1|3662.6|3659.1|0
1627640100000|2021-07-30 10:15:00|3664.6|3660.6|3667.6|3663.1|3667.6|3663.1|3662.6|3660.1|1
1627640400000|2021-07-30 10:20:00|3668.1|3663.6|3668.6|3664.6|3669.1|3665.1|3667.1|3663.1|0
1627640700000|2021-07-30 10:25:00|3669.1|3665.1|3671.6|3667.6|3672.1|3668.1|3669.1|3665.1|2
1627641000000|2021-07-30 10:30:00|3672.1|3668.6|3670.6|3666.6|3672.1|3668.6|3668.6|3664.6|0
1627641300000|2021-07-30 10:35:00|3670.1|3666.1|3669.6|3665.6|3670.1|3666.1|3668.1|3664.6|0
1627641600000|2021-07-30 10:40:00|3669.1|3665.1|3668.1|3664.1|3669.6|3665.1|3668.1|3664.1|0
1627641900000|2021-07-30 10:45:00|3668.6|3665.1|3669.6|3665.6|3669.6|3665.6|3667.1|3664.6|11
1627642200000|2021-07-30 10:50:00|3669.1|3665.1|3671.6|3667.6|3671.6|3667.6|3668.1|3664.6|0
1627642500000|2021-07-30 10:55:00|3672.1|3668.1|3672.1|3668.1|3673.6|3669.6|3671.6|3668.1|0
1627642800000|2021-07-30 11:00:00|3676.1|3634.6|3673.6|3669.1|3703.1|3669.6|3672.1|3634.6|0
1627643100000|2021-07-30 11:05:00|3673.1|3669.6|3670.1|3666.1|3673.6|3669.6|3670.1|3665.6|0
1627643400000|2021-07-30 11:10:00|3670.6|3666.6|3670.1|3666.1|3671.1|3667.1|3669.6|3665.6|0
1627643700000|2021-07-30 11:15:00|3669.6|3666.6|3673.1|3668.6|3674.6|3670.6|3669.6|3666.1|0
1627644000000|2021-07-30 11:20:00|3672.6|3669.1|3673.6|3669.6|3673.6|3669.6|3672.1|3668.1|0
1627644300000|2021-07-30 11:25:00|3674.1|3670.1|3671.1|3667.1|3674.1|3670.1|3669.6|3666.1|0
1627644600000|2021-07-30 11:30:00|3671.6|3667.6|3675.1|3671.1|3675.1|3671.1|3671.1|3667.1|1
1627644900000|2021-07-30 11:35:00|3674.6|3671.6|3673.6|3669.6|3676.6|3672.6|3673.1|3669.1|0
1627645200000|2021-07-30 11:40:00|3674.1|3670.1|3676.6|3672.6|3676.6|3673.1|3673.6|3669.6|0
1627645500000|2021-07-30 11:45:00|3676.1|3672.1|3679.6|3675.6|3680.6|3676.6|3676.1|3672.1|0
1627645800000|2021-07-30 11:50:00|3679.1|3675.1|3680.6|3676.6|3680.6|3677.1|3677.6|3673.6|0
1627646100000|2021-07-30 11:55:00|3681.1|3677.1|3682.1|3678.1|3682.1|3678.1|3680.6|3676.1|0
1627646400000|2021-07-30 12:00:00|3681.6|3677.6|3677.6|3673.6|3681.6|3677.6|3677.6|3673.6|0
1627646700000|2021-07-30 12:05:00|3677.1|3673.1|3679.6|3675.6|3679.6|3676.1|3676.6|3672.6|0
1627647000000|2021-07-30 12:10:00|3679.1|3676.1|3679.1|3675.1|3679.6|3676.1|3678.6|3674.6|0
1627647300000|2021-07-30 12:15:00|3679.6|3675.6|3679.1|3675.1|3680.1|3676.1|3679.1|3675.1|0
1627647600000|2021-07-30 12:20:00|3678.6|3674.6|3675.1|3671.1|3678.6|3674.6|3674.6|3671.1|0
1627647900000|2021-07-30 12:25:00|3674.6|3670.6|3676.1|3665.6|3676.6|3671.1|3672.1|3665.1|0
1627648200000|2021-07-30 12:30:00|3676.6|3666.1|3674.1|3670.1|3678.1|3672.6|3673.1|3666.1|0
1627648500000|2021-07-30 12:35:00|3673.6|3669.6|3676.6|3672.6|3677.1|3673.1|3673.1|3669.6|0
1627648800000|2021-07-30 12:40:00|3676.1|3672.1|3676.1|3672.1|3677.1|3673.6|3675.6|3671.6|0
1627649100000|2021-07-30 12:45:00|3676.6|3672.6|3683.1|3678.6|3683.1|3679.6|3676.6|3672.6|1
1627649400000|2021-07-30 12:50:00|3682.1|3679.1|3680.6|3676.6|3682.6|3679.1|3679.1|3675.1|0
1627649700000|2021-07-30 12:55:00|3681.1|3677.1|3678.6|3675.1|3681.6|3677.6|3678.1|3674.1|0
1627650000000|2021-07-30 13:00:00|3679.1|3675.6|3681.1|3676.6|3681.6|3677.6|3679.1|3675.1|0
1627650300000|2021-07-30 13:05:00|3680.6|3677.1|3679.6|3675.6|3681.1|3677.1|3679.6|3675.6|0
1627650600000|2021-07-30 13:10:00|3680.1|3676.1|3681.6|3677.6|3682.1|3678.1|3678.6|3674.6|0
1627650900000|2021-07-30 13:15:00|3682.1|3678.1|3682.1|3678.1|3682.6|3679.1|3681.6|3677.6|0
1627651200000|2021-07-30 13:20:00|3681.6|3677.6|3682.6|3678.6|3683.1|3679.1|3681.1|3677.1|0
1627651500000|2021-07-30 13:25:00|3683.1|3679.1|3682.6|3678.6|3684.1|3680.6|3682.6|3678.1|0
1627651800000|2021-07-30 13:30:00|3681.6|3678.1|3682.6|3678.6|3687.6|3683.6|3680.6|3676.6|0
1627652100000|2021-07-30 13:35:00|3683.1|3679.1|3680.1|3676.1|3683.1|3679.1|3679.1|3674.6|0
1627652400000|2021-07-30 13:40:00|3680.6|3676.6|3680.6|3676.6|3681.6|3676.6|3677.1|3672.6|0
1627652700000|2021-07-30 13:45:00|3680.1|3677.1|3673.6|3669.6|3681.1|3677.1|3673.1|3669.1|0
1627653000000|2021-07-30 13:50:00|3674.1|3670.1|3679.1|3675.1|3679.6|3675.6|3674.1|3670.1|0
1627653300000|2021-07-30 13:55:00|3679.6|3675.6|3682.6|3675.1|3683.1|3677.6|3678.1|3674.6|0
1627653600000|2021-07-30 14:00:00|3682.1|3674.6|3685.1|3681.1|3685.6|3681.1|3679.1|3671.6|1
1627653900000|2021-07-30 14:05:00|3685.6|3681.6|3686.1|3680.6|3687.1|3683.1|3683.6|3679.6|0
1627654200000|2021-07-30 14:10:00|3685.6|3681.1|3687.6|3683.6|3687.6|3683.6|3684.6|3680.6|0
1627654500000|2021-07-30 14:15:00|3688.1|3684.1|3685.6|3681.6|3688.1|3684.1|3684.1|3680.1|0
1627654800000|2021-07-30 14:20:00|3686.1|3682.6|3690.6|3686.6|3691.6|3688.1|3686.1|3682.6|2
1627655100000|2021-07-30 14:25:00|3691.1|3687.1|3690.1|3686.1|3691.1|3687.1|3687.6|3683.6|0
1627655400000|2021-07-30 14:30:00|3690.6|3685.6|3690.1|3686.6|3691.6|3688.1|3689.1|3685.1|0
1627655700000|2021-07-30 14:35:00|3689.6|3686.1|3689.6|3685.6|3691.1|3687.1|3689.1|3685.1|0
1627656000000|2021-07-30 14:40:00|3690.1|3686.1|3695.1|3691.1|3695.1|3691.1|3690.1|3686.1|0
1627656300000|2021-07-30 14:45:00|3695.6|3691.6|3693.6|3689.6|3696.6|3692.1|3693.6|3689.6|0
1627656600000|2021-07-30 14:50:00|3693.1|3690.1|3694.1|3690.1|3695.1|3691.6|3693.1|3689.6|0
1627656900000|2021-07-30 14:55:00|3693.6|3690.6|3692.6|3688.6|3695.1|3691.1|3692.6|3688.6|51
1627657200000|2021-07-30 15:00:00|3692.1|3688.1|3687.1|3683.6|3692.1|3688.1|3687.1|3683.1|4
1627657500000|2021-07-30 15:05:00|3686.6|3683.1|3690.6|3687.1|3691.1|3687.1|3686.1|3682.6|0
1627657800000|2021-07-30 15:10:00|3691.1|3687.6|3691.6|3687.6|3691.6|3688.1|3690.1|3686.1|1
1627658100000|2021-07-30 15:15:00|3691.1|3687.1|3687.1|3683.6|3691.1|3687.1|3687.1|3683.6|0
1627658400000|2021-07-30 15:20:00|3686.6|3683.1|3689.1|3685.1|3689.1|3685.6|3686.6|3682.6|2
1627658700000|2021-07-30 15:25:00|3688.6|3684.6|3691.6|3683.6|3694.1|3684.6|3686.1|3682.6|0
1627659000000|2021-07-30 15:30:00|3690.6|3683.1|3687.1|3679.1|3694.6|3684.1|3686.6|3672.6|0
1627659300000|2021-07-30 15:35:00|3687.6|3679.6|3698.6|3673.1|3705.6|3680.1|3687.6|3670.1|0
1627659600000|2021-07-30 15:40:00|3697.1|3672.6|3736.6|3670.1|3743.1|3672.6|3696.1|3623.1|0
1627659900000|2021-07-30 15:45:00||3662.6||3668.6||3668.6||3662.6|0
1627660200000|2021-07-30 15:50:00||3669.1||3669.6||3669.6||3669.1|0
1627660500000|2021-07-30 15:55:00||3662.1||3670.1||3670.1||3662.1|0
1627661100000|2021-07-30 16:05:00||3670.6||3672.1||3672.1||3670.6|0
1627661700000|2021-07-30 16:15:00|3744.1|3664.6|3735.6|3673.1|3744.1|3673.1|3735.6|3664.6|0
1627662000000|2021-07-30 16:20:00|3739.6|3673.6|3708.6|3672.1|3739.6|3673.6|3708.6|3664.6|0
1627662300000|2021-07-30 16:25:00||3626.1||3672.1||3672.1||3626.1|0
1627662600000|2021-07-30 16:30:00||3672.6||3673.1||3673.1||3672.6|0
1627662900000|2021-07-30 16:35:00||3665.6||3673.6||3673.6||3665.6|0
1627663800000|2021-07-30 16:50:00||3626.1||3672.6||3672.6||3626.1|0
1627664100000|2021-07-30 16:55:00||3665.1||3672.6||3672.6||3626.1|0
1627664700000|2021-07-30 17:05:00||3665.1||3664.6||3671.6||3626.1|0
1627665300000|2021-07-30 17:15:00||3657.1||3665.1||3665.1||3657.1|0
1627665600000|2021-07-30 17:20:00||3657.1||3666.1||3666.1||3657.1|0
1627666200000|2021-07-30 17:30:00||3658.1||3666.6||3666.6||3658.1|0
1627666500000|2021-07-30 17:35:00||3658.6||3668.1||3668.1||3626.1|0
1627666800000|2021-07-30 17:40:00||3660.1||3668.6||3668.6||3660.1|0
1627667100000|2021-07-30 17:45:00||3660.6||3669.1||3669.1||3660.6|0
1627667700000|2021-07-30 17:55:00||3626.1||3669.6||3669.6||3626.1|0
1627668300000|2021-07-30 18:05:00||3626.1||3670.1||3670.1||3626.1|0
1627668600000|2021-07-30 18:10:00||3662.6||3669.6||3669.6||3661.6|0
1627669200000|2021-07-30 18:20:00||3626.1||3662.6||3662.6||3626.1|0
1627669500000|2021-07-30 18:25:00||3622.6||3664.1||3664.1||3622.6|0
1627669800000|2021-07-30 18:30:00||3622.6||3664.6||3664.6||3622.6|0
1627670100000|2021-07-30 18:35:00||3622.6||3665.1||3665.1||3622.6|0
1627670400000|2021-07-30 18:40:00||3622.6||3665.6||3665.6||3622.6|0
1627670700000|2021-07-30 18:45:00||3622.6||3666.1||3666.1||3622.6|0
1627671300000|2021-07-30 18:55:00||3658.1||3667.1||3667.1||3658.1|0
1627671600000|2021-07-30 19:00:00||3625.6||3667.6||3667.6||3625.6|0
1627672200000|2021-07-30 19:10:00||3659.6||3668.1||3668.1||3659.6|0
1627672800000|2021-07-30 19:20:00||3660.1||3668.6||3668.6||3660.1|0
1627673100000|2021-07-30 19:25:00||3625.6||3669.1||3669.1||3625.6|0
1627673700000|2021-07-30 19:35:00||3661.1||3669.6||3669.6||3661.1|0
1627674000000|2021-07-30 19:40:00||3661.6||3668.1||3668.1||3622.6|0
1627674300000|2021-07-30 19:45:00||3622.6||3667.1||3668.1||3622.6|0
1627674600000|2021-07-30 19:50:00||3622.6||3670.1||3670.1||3622.6|1
1627674900000|2021-07-30 19:55:00||3667.6||3666.6||3669.1||3663.6|0
1627884000000|2021-08-02 06:00:00|3708.6|3678.1|3709.1|3676.6|3709.1|3678.1|3708.6|3640.6|0
1627884300000|2021-08-02 06:05:00||3677.1||3678.1||3678.1||3677.1|0
1627885500000|2021-08-02 06:25:00|3736.1||3736.1||3736.1||3736.1||0
1627885800000|2021-08-02 06:30:00|3735.1||3735.6||3735.6||3735.1||0
1627887300000|2021-08-02 06:55:00|3735.1|3678.6|3723.1|3682.6|3735.1|3689.1|3722.6|3678.6|0
1627887600000|2021-08-02 07:00:00|3729.1|3683.1|3734.6|3681.1|3735.6|3694.1|3728.6|3678.6|0
1627887900000|2021-08-02 07:05:00|3735.6|3680.1|3713.6|3708.6|3735.6|3710.1|3707.6|3680.1|0
1627888200000|2021-08-02 07:10:00|3714.1|3709.1|3706.1|3700.1|3714.1|3710.1|3706.1|3698.1|0
1627888500000|2021-08-02 07:15:00|3705.6|3700.6|3697.1|3688.6|3705.6|3700.6|3697.1|3688.6|1
1627888800000|2021-08-02 07:20:00|3696.1|3688.1|3691.1|3684.6|3696.1|3689.1|3691.1|3683.6|0
1627889100000|2021-08-02 07:25:00|3691.6|3685.1|3691.1|3683.6|3692.1|3688.6|3691.1|3682.6|0
1627889400000|2021-08-02 07:30:00|3690.6|3684.1|3685.1|3678.1|3690.6|3684.1|3685.1|3677.1|1
1627889700000|2021-08-02 07:35:00|3684.1|3677.6|3681.1|3675.6|3684.1|3678.6|3681.1|3673.6|0
1627890000000|2021-08-02 07:40:00||3675.1||3677.6||3677.6||3674.6|0
1627890300000|2021-08-02 07:45:00|3681.6|3678.1|3684.1|3677.6|3684.1|3680.6|3681.6|3675.6|1
1627890600000|2021-08-02 07:50:00|3683.1|3678.1|3683.1|3675.6|3683.1|3679.1|3683.1|3675.1|0
1627890900000|2021-08-02 07:55:00|3682.6|3675.1|3681.6|3677.6|3682.6|3678.1|3680.6|3673.1|0
1627891200000|2021-08-02 08:00:00|3681.1|3677.1|3685.1|3681.1|3685.1|3681.1|3681.1|3676.6|0
1627891500000|2021-08-02 08:05:00||3680.6||3679.6||3681.1||3677.6|0
1627891800000|2021-08-02 08:10:00|3684.1|3679.1|3682.1|3677.6|3684.1|3679.1|3682.1|3675.1|0
1627892100000|2021-08-02 08:15:00||3677.1||3677.6||3678.1||3674.6|0
1627892400000|2021-08-02 08:20:00||3677.1||3677.6||3677.6||3675.6|0
1627892700000|2021-08-02 08:25:00|3682.6|3678.1|3682.6|3678.6|3682.6|3678.6|3682.1|3676.6|0
1627893000000|2021-08-02 08:30:00|3683.1|3679.1|3685.1|3679.6|3685.1|3681.1|3683.1|3677.6|0
1627893300000|2021-08-02 08:35:00|3685.6|3680.1|3687.1|3680.6|3687.1|3683.1|3685.6|3680.1|0
1627893600000|2021-08-02 08:40:00|3687.6|3681.1|3688.6|3685.1|3688.6|3685.1|3687.6|3680.6|0
1627893900000|2021-08-02 08:45:00|3689.1|3684.6|3691.1|3685.1|3691.6|3687.6|3689.1|3684.6|0
1627894200000|2021-08-02 08:50:00|3690.6|3684.6|3690.1|3683.1|3690.6|3685.1|3690.1|3683.1|0
1627894500000|2021-08-02 08:55:00|3689.6|3683.6|3687.1|3680.6|3689.6|3684.1|3687.1|3680.1|0
1627894800000|2021-08-02 09:00:00|3686.6|3681.1|3686.1|3679.6|3686.6|3681.1|3686.1|3678.6|0
1627895100000|2021-08-02 09:05:00|3685.6|3679.1|3683.1|3678.6|3685.6|3679.1|3683.1|3676.1|1
1627895400000|2021-08-02 09:10:00||3678.1||3676.6||3678.6||3676.1|0
1627895700000|2021-08-02 09:15:00|3683.6|3677.1|3683.1|3678.1|3683.6|3679.1|3683.1|3677.1|0
1627896000000|2021-08-02 09:20:00|3682.6|3677.6|3682.1|3675.1|3682.6|3678.6|3682.1|3675.1|0
1627896300000|2021-08-02 09:25:00|3682.6|3674.6|3683.1|3678.6|3683.1|3679.1|3682.1|3674.6|0
1627896600000|2021-08-02 09:30:00|3683.6|3677.6|3686.1|3681.6|3686.1|3682.1|3683.6|3677.6|14
1627896900000|2021-08-02 09:35:00|3685.6|3680.1|3685.1|3678.1|3685.6|3680.1|3685.1|3677.6|1
1627897200000|2021-08-02 09:40:00|3684.6|3677.6|3681.1|3674.6|3684.6|3677.6|3681.1|3674.6|0
1627897500000|2021-08-02 09:45:00|3680.6|3675.1|3679.1|3673.1|3680.6|3675.1|3679.1|3672.6|0
1627897800000|2021-08-02 09:50:00|3679.6|3673.6|3680.1|3675.1|3680.1|3675.6|3679.6|3673.1|0
1627898100000|2021-08-02 09:55:00|3680.6|3675.6|3680.1|3675.6|3680.6|3676.1|3680.1|3675.1|0
1627898400000|2021-08-02 10:00:00|3680.6|3675.1|3684.6|3679.1|3684.6|3679.1|3680.6|3673.6|0
1627898700000|2021-08-02 10:05:00|3684.1|3679.6|3683.1|3676.1|3685.1|3680.1|3683.1|3676.1|0
1627899000000|2021-08-02 10:10:00||3676.6||3676.6||3677.1||3676.6|0
1627899300000|2021-08-02 10:15:00|3682.6|3676.1|3681.1|3677.1|3682.6|3678.1|3680.6|3675.6|0
1627899600000|2021-08-02 10:20:00|3681.6|3677.6|3684.1|3680.6|3684.6|3681.1|3681.6|3677.6|0
1627899900000|2021-08-02 10:25:00|3684.6|3680.1|3686.1|3682.1|3686.6|3682.6|3684.1|3680.1|1
1627900200000|2021-08-02 10:30:00|3685.6|3681.6|3682.1|3678.6|3685.6|3681.6|3682.1|3678.1|0
1627900500000|2021-08-02 10:35:00|3682.6|3678.1|3684.6|3680.6|3685.1|3681.1|3682.6|3678.1|0
1627900800000|2021-08-02 10:40:00|3685.1|3681.1|3681.6|3677.6|3685.1|3681.1|3681.1|3677.6|0
1627901100000|2021-08-02 10:45:00|3681.1|3677.1|3684.1|3680.1|3684.1|3680.1|3680.1|3675.6|0
1627901400000|2021-08-02 10:50:00|3683.6|3679.6|3685.6|3681.6|3686.1|3682.1|3683.6|3679.6|0
1627901700000|2021-08-02 10:55:00|3685.1|3681.1|3677.6|3673.6|3685.1|3681.6|3677.6|3673.6|0
1627902000000|2021-08-02 11:00:00|3678.1|3674.1|3676.6|3672.6|3683.1|3674.1|3676.6|3660.6|0
1627902300000|2021-08-02 11:05:00|3676.1|3672.1|3676.6|3672.6|3677.1|3673.1|3676.1|3672.1|0
1627902600000|2021-08-02 11:10:00|3676.1|3673.1|3678.1|3674.1|3678.1|3674.1|3676.1|3672.1|1
1627902900000|2021-08-02 11:15:00|3678.6|3674.6|3681.1|3676.6|3681.1|3677.1|3678.1|3674.6|0
1627903200000|2021-08-02 11:20:00|3681.6|3677.1|3677.6|3673.6|3681.6|3679.1|3677.6|3673.6|3
1627903500000|2021-08-02 11:25:00|3678.1|3673.1|3678.6|3674.6|3679.1|3675.1|3678.1|3673.1|0
1627903800000|2021-08-02 11:30:00|3679.1|3674.1|3677.1|3673.1|3679.6|3675.6|3677.1|3673.1|0
1627904100000|2021-08-02 11:35:00|3676.6|3673.6|3679.6|3675.6|3679.6|3675.6|3676.6|3673.1|0
1627904400000|2021-08-02 11:40:00|3680.1|3676.1|3681.6|3677.6|3682.1|3678.1|3679.6|3676.1|0
1627904700000|2021-08-02 11:45:00|3680.6|3677.1|3682.6|3679.1|3683.1|3679.1|3680.6|3677.1|0
1627905000000|2021-08-02 11:50:00|3683.1|3679.6|3682.1|3678.1|3683.6|3679.6|3682.1|3678.1|0
1627905300000|2021-08-02 11:55:00|3682.6|3678.6|3685.1|3681.1|3685.1|3681.1|3682.6|3678.1|0
1627905600000|2021-08-02 12:00:00|3685.6|3681.6|3686.1|3682.1|3687.6|3683.6|3685.6|3681.6|0
1627905900000|2021-08-02 12:05:00|3686.6|3682.6|3686.1|3682.1|3686.6|3683.1|3685.6|3681.6|0
1627906200000|2021-08-02 12:10:00|3686.6|3682.6|3689.6|3685.6|3689.6|3685.6|3686.1|3682.1|0
1627906500000|2021-08-02 12:15:00|3690.1|3686.1|3689.6|3685.6|3690.1|3686.1|3689.6|3685.1|0
1627906800000|2021-08-02 12:20:00|3690.1|3686.1|3688.1|3684.1|3690.6|3686.6|3688.1|3684.1|0
1627907100000|2021-08-02 12:25:00|3688.6|3684.6|3689.6|3685.1|3690.1|3686.1|3687.6|3684.1|0
1627907400000|2021-08-02 12:30:00|3689.1|3685.6|3689.6|3685.6|3689.6|3686.1|3686.1|3682.1|0
1627907700000|2021-08-02 12:35:00|3690.1|3686.1|3689.1|3685.1|3690.6|3686.6|3688.1|3684.1|0
1627908000000|2021-08-02 12:40:00|3689.6|3685.6|3688.6|3685.1|3690.1|3686.1|3688.6|3685.1|0
1627908300000|2021-08-02 12:45:00|3689.1|3684.6|3690.1|3685.6|3690.6|3686.6|3688.6|3684.6|0
1627908600000|2021-08-02 12:50:00|3690.6|3686.1|3691.6|3687.6|3691.6|3687.6|3690.1|3686.1|0
1627908900000|2021-08-02 12:55:00|3692.1|3687.1|3693.6|3690.1|3694.1|3690.1|3691.6|3687.1|0
1627909200000|2021-08-02 13:00:00|3693.1|3689.6|3697.1|3693.6|3697.1|3693.6|3692.6|3688.1|0
1627909500000|2021-08-02 13:05:00|3697.6|3693.1|3698.6|3694.6|3698.6|3695.1|3696.1|3691.6|0
1627909800000|2021-08-02 13:10:00|3699.1|3695.1|3700.1|3695.6|3701.1|3697.1|3698.6|3694.6|0
1627910100000|2021-08-02 13:15:00|3699.6|3696.1|3700.1|3696.1|3701.1|3697.1|3699.1|3695.1|0
1627910400000|2021-08-02 13:20:00|3700.6|3696.6|3697.6|3693.6|3700.6|3696.6|3697.6|3693.6|0
1627910700000|2021-08-02 13:25:00|3698.1|3694.1|3699.6|3695.6|3701.6|3697.1|3697.6|3694.1|0
1627911000000|2021-08-02 13:30:00|3700.1|3696.1|3697.1|3693.1|3702.1|3698.6|3695.1|3691.6|0
1627911300000|2021-08-02 13:35:00|3697.6|3693.6|3696.1|3692.1|3698.6|3694.6|3694.1|3689.6|0
1627911600000|2021-08-02 13:40:00|3695.6|3691.6|3691.6|3687.6|3695.6|3691.6|3691.6|3687.1|0
1627911900000|2021-08-02 13:45:00|3691.1|3687.1|3681.1|3677.1|3691.1|3687.1|3681.1|3676.6|0
1627912200000|2021-08-02 13:50:00|3681.6|3676.6|3684.1|3680.6|3684.6|3680.6|3680.6|3676.1|0
1627912500000|2021-08-02 13:55:00|3684.6|3681.1|3690.6|3682.1|3690.6|3684.6|3684.6|3681.1|0
1627912800000|2021-08-02 14:00:00|3691.1|3679.1|3689.1|3685.1|3691.6|3687.6|3688.1|3679.1|0
1627913100000|2021-08-02 14:05:00|3689.6|3685.6|3696.6|3692.6|3696.6|3692.6|3688.6|3684.1|0
1627913400000|2021-08-02 14:10:00|3697.1|3693.1|3699.6|3695.6|3699.6|3695.6|3696.1|3691.6|0
1627913700000|2021-08-02 14:15:00|3700.1|3696.1|3702.6|3698.6|3703.1|3699.1|3700.1|3696.1|0
1627914000000|2021-08-02 14:20:00|3703.1|3699.1|3705.6|3701.6|3707.1|3703.1|3703.1|3699.1|0
1627914300000|2021-08-02 14:25:00|3705.1|3701.1|3708.1|3704.6|3708.6|3704.6|3704.6|3700.6|1
1627914600000|2021-08-02 14:30:00|3708.6|3704.1|3708.6|3704.6|3709.6|3705.1|3707.6|3703.6|0
1627914900000|2021-08-02 14:35:00|3709.1|3705.1|3712.6|3708.6|3713.6|3709.6|3709.1|3704.6|0
1627915200000|2021-08-02 14:40:00|3713.1|3708.1|3712.6|3708.6|3713.6|3709.6|3712.1|3708.1|0
1627915500000|2021-08-02 14:45:00|3712.1|3708.1|3715.6|3711.6|3715.6|3711.6|3711.6|3707.6|0
1627915800000|2021-08-02 14:50:00|3716.1|3712.1|3719.1|3714.6|3719.1|3715.1|3716.1|3712.1|0
1627916100000|2021-08-02 14:55:00|3718.6|3714.1|3719.1|3715.1|3719.1|3715.1|3717.1|3713.6|1
1627916400000|2021-08-02 15:00:00|3718.6|3714.6|3718.6|3715.1|3719.1|3715.1|3716.6|3713.1|0
1627916700000|2021-08-02 15:05:00|3719.1|3715.6|3722.1|3717.6|3722.1|3718.1|3718.6|3715.6|0
1627917000000|2021-08-02 15:10:00|3722.6|3718.1|3723.1|3718.6|3723.1|3719.1|3722.6|3718.1|0
1627917300000|2021-08-02 15:15:00|3722.6|3719.1|3722.1|3718.1|3722.6|3719.1|3721.1|3716.6|0
1627917600000|2021-08-02 15:20:00|3722.6|3718.6|3724.6|3720.6|3725.1|3721.1|3722.6|3718.1|0
1627917900000|2021-08-02 15:25:00|3724.1|3720.1|3729.6|3719.1|3730.1|3720.1|3722.1|3718.1|10
1627918200000|2021-08-02 15:30:00|3729.1|3718.6|3721.6|3713.6|3729.1|3718.6|3721.1|3709.6|0
1627918500000|2021-08-02 15:35:00|3722.1|3714.6|3724.6|3707.1|3735.6|3714.6|3721.6|3705.1|0
1627918800000|2021-08-02 15:40:00||3706.1||3703.1||3706.1||3653.1|0
1627919100000|2021-08-02 15:45:00||3695.6||3703.1||3703.1||3695.6|0
1627919400000|2021-08-02 15:50:00|3724.1|3695.6|3724.1|3703.1|3724.1|3703.1|3724.1|3653.1|0
1627919700000|2021-08-02 15:55:00||3695.6||3696.6||3696.6||3695.6|0
1627920000000|2021-08-02 16:00:00||3689.1||3697.1||3697.1||3689.1|0
1627920600000|2021-08-02 16:10:00||3697.6||3701.6||3701.6||3653.1|0
1627924500000|2021-08-02 17:15:00||3702.1||3702.1||3702.1||3702.1|0
1627925100000|2021-08-02 17:25:00|3723.6||3723.6||3723.6||3723.6||0
1627926300000|2021-08-02 17:45:00||3701.6||3702.1||3702.1||3701.6|0
1627926900000|2021-08-02 17:55:00||3701.6||3702.1||3702.1||3701.6|0
1627927200000|2021-08-02 18:00:00||3701.6||3702.1||3702.1||3701.6|0
1627927500000|2021-08-02 18:05:00||3701.6||3702.1||3702.1||3701.6|0
1627927800000|2021-08-02 18:10:00||3701.6||3705.6||3705.6||3701.6|0
1627928100000|2021-08-02 18:15:00||3702.1||3705.6||3705.6||3702.1|0
1627928400000|2021-08-02 18:20:00|3723.1|3702.1|3723.1|3705.6|3723.1|3705.6|3723.1|3702.1|0
1627928700000|2021-08-02 18:25:00||3701.6||3705.6||3705.6||3701.6|0
1627929900000|2021-08-02 18:45:00||3701.6||3701.6||3701.6||3701.6|0
1627934100000|2021-08-02 19:55:00|3723.6||3723.6||3723.6||3723.6||0
1627970400000|2021-08-03 06:00:00|3744.1|3685.6|3809.1|3652.6|3809.1|3685.6|3744.1|3652.6|0
1627970700000|2021-08-03 06:05:00|3807.1|3654.6|3807.6|3654.6|3807.6|3654.6|3807.1|3654.6|0
1627972200000|2021-08-03 06:30:00|3807.1|3655.1|3771.6|3686.1|3807.1|3686.1|3730.6|3655.1|0
1627972500000|2021-08-03 06:35:00|3770.6|3656.1|3765.1|3682.1|3770.6|3682.1|3765.1|3656.1|0
1627972800000|2021-08-03 06:40:00|3764.1||3763.1||3764.1||3763.1||0
1627973100000|2021-08-03 06:45:00|3762.6|3682.6|3762.6|3682.6|3762.6|3682.6|3762.6|3682.6|0
1627973400000|2021-08-03 06:50:00|3761.6|3683.1|3740.6|3687.1|3762.1|3689.6|3740.6|3683.1|0
1627973700000|2021-08-03 06:55:00|3740.1|3687.6|3729.6|3694.6|3740.1|3701.6|3729.1|3685.6|0
1627974000000|2021-08-03 07:00:00|3739.6|3695.1|3739.6|3660.6|3740.6|3704.1|3719.1|3658.6|0
1627974300000|2021-08-03 07:05:00|3739.1|3661.1|3706.1|3699.1|3739.1|3702.6|3706.1|3661.1|0
1627974600000|2021-08-03 07:10:00|3705.6|3698.6|3705.1|3698.6|3706.6|3702.1|3702.1|3695.1|0
1627974900000|2021-08-03 07:15:00|3705.6|3699.1|3715.1|3707.6|3715.6|3711.1|3705.6|3699.1|13
1627975200000|2021-08-03 07:20:00|3714.1|3707.1|3717.6|3713.1|3718.6|3716.1|3711.1|3704.1|15
1627975500000|2021-08-03 07:25:00|3717.1|3712.6|3717.1|3712.6|3719.6|3714.6|3715.1|3710.6|1
1627975800000|2021-08-03 07:30:00|3717.6|3713.1|3721.1|3716.6|3721.6|3716.6|3717.6|3713.1|0
1627976100000|2021-08-03 07:35:00|3720.6|3716.1|3721.6|3717.6|3723.1|3718.6|3718.6|3714.1|0
1627976400000|2021-08-03 07:40:00|3721.1|3717.1|3725.1|3720.6|3725.6|3721.6|3721.1|3716.6|0
1627976700000|2021-08-03 07:45:00|3724.6|3720.1|3732.1|3727.6|3732.6|3727.6|3724.6|3720.1|4
1627977000000|2021-08-03 07:50:00|3731.6|3728.6|3730.1|3725.6|3735.1|3730.6|3729.6|3725.1|0
1627977300000|2021-08-03 07:55:00|3730.6|3726.6|3729.6|3725.1|3740.6|3727.6|3728.6|3675.6|0
1627977600000|2021-08-03 08:00:00|3729.1|3724.6|3729.1|3725.1|3730.6|3726.6|3728.6|3724.1|0
1627977900000|2021-08-03 08:05:00|3729.6|3725.6|3730.1|3726.1|3732.1|3727.6|3728.1|3724.1|0
1627978200000|2021-08-03 08:10:00|3730.6|3726.6|3729.6|3726.1|3731.1|3727.6|3727.1|3723.6|0
1627978500000|2021-08-03 08:15:00|3730.1|3725.6|3727.1|3723.1|3730.6|3726.6|3726.6|3722.6|0
1627978800000|2021-08-03 08:20:00|3727.6|3723.6|3729.1|3725.6|3740.6|3725.6|3727.1|3675.1|0
1627979100000|2021-08-03 08:25:00|3729.6|3725.1|3724.1|3720.1|3729.6|3725.1|3721.6|3718.1|0
1627979400000|2021-08-03 08:30:00|3724.6|3720.6|3727.1|3723.1|3727.6|3723.1|3724.1|3720.6|0
1627979700000|2021-08-03 08:35:00|3727.6|3722.6|3725.6|3721.1|3728.1|3723.6|3725.6|3721.1|2
1627980000000|2021-08-03 08:40:00|3725.1|3720.6|3729.6|3725.1|3729.6|3725.6|3724.6|3720.6|0
1627980300000|2021-08-03 08:45:00|3728.6|3725.6|3726.6|3723.1|3728.6|3726.1|3725.6|3721.6|0
1627980600000|2021-08-03 08:50:00|3727.1|3723.6|3732.1|3727.6|3732.1|3728.1|3727.1|3723.6|0
1627980900000|2021-08-03 08:55:00|3732.6|3728.1|3734.6|3731.1|3735.1|3731.1|3732.1|3727.6|0
1627981200000|2021-08-03 09:00:00|3735.1|3730.6|3735.6|3730.6|3735.6|3731.6|3733.1|3728.6|0
1627981500000|2021-08-03 09:05:00|3736.1|3730.1|3736.1|3732.1|3736.6|3732.6|3734.1|3730.1|0
1627981800000|2021-08-03 09:10:00|3736.6|3732.6|3736.6|3733.1|3738.1|3734.1|3736.1|3732.1|0
1627982100000|2021-08-03 09:15:00|3737.1|3733.6|3733.1|3728.6|3737.6|3733.6|3733.1|3728.6|1
1627982400000|2021-08-03 09:20:00|3732.6|3728.1|3734.6|3730.6|3734.6|3730.6|3728.1|3723.6|0
1627982700000|2021-08-03 09:25:00|3733.6|3730.1|3731.1|3727.1|3734.1|3730.1|3731.1|3726.6|0
1627983000000|2021-08-03 09:30:00|3731.6|3726.6|3731.6|3727.6|3733.6|3729.6|3731.6|3726.6|0
1627983300000|2021-08-03 09:35:00|3731.1|3727.1|3733.1|3729.1|3733.1|3729.6|3730.6|3727.1|0
1627983600000|2021-08-03 09:40:00|3732.6|3728.6|3732.6|3728.6|3733.1|3729.1|3732.1|3728.1|0
1627983900000|2021-08-03 09:45:00|3733.1|3729.1|3734.1|3730.1|3734.1|3730.6|3732.6|3728.1|0
1627984200000|2021-08-03 09:50:00|3734.6|3730.6|3735.6|3731.6|3735.6|3732.1|3734.6|3730.1|0
1627984500000|2021-08-03 09:55:00|3736.1|3732.1|3738.1|3734.1|3738.1|3734.1|3735.6|3732.1|1
1627984800000|2021-08-03 10:00:00|3737.6|3733.6|3739.6|3735.1|3739.6|3735.6|3736.6|3733.1|0
1627985100000|2021-08-03 10:05:00|3739.1|3734.6|3736.6|3732.6|3739.1|3734.6|3735.6|3731.6|0
1627985400000|2021-08-03 10:10:00|3737.1|3733.1|3734.1|3730.1|3737.1|3733.1|3734.1|3730.1|0
1627985700000|2021-08-03 10:15:00|3734.6|3730.6|3730.6|3726.6|3734.6|3730.6|3730.1|3726.6|0
1627986000000|2021-08-03 10:20:00|3730.1|3726.1|3728.6|3724.6|3731.1|3727.1|3728.1|3724.1|0
1627986300000|2021-08-03 10:25:00|3729.1|3725.1|3726.6|3722.1|3729.1|3725.1|3725.6|3721.6|0
1627986600000|2021-08-03 10:30:00|3726.1|3721.6|3722.1|3717.6|3726.1|3721.6|3721.6|3717.6|0
1627986900000|2021-08-03 10:35:00|3721.6|3718.1|3720.1|3716.1|3721.6|3718.1|3719.6|3715.6|0
1627987200000|2021-08-03 10:40:00|3719.6|3716.6|3717.6|3713.6|3719.6|3716.6|3717.1|3713.1|0
1627987500000|2021-08-03 10:45:00|3718.1|3714.1|3716.6|3712.6|3719.1|3715.1|3715.6|3711.6|0
1627987800000|2021-08-03 10:50:00|3717.1|3713.1|3721.1|3666.6|3740.6|3713.1|3715.1|3666.6|0
1627988100000|2021-08-03 10:55:00|3719.6|3694.1|3716.6|3712.6|3719.6|3713.1|3713.1|3694.1|0
1627988400000|2021-08-03 11:00:00|3717.1|3708.6|3718.1|3710.1|3740.6|3711.6|3717.1|3673.6|0
1627988700000|2021-08-03 11:05:00|3716.1|3711.1|3718.1|3714.1|3718.1|3714.6|3715.1|3711.1|0
1627989000000|2021-08-03 11:10:00|3718.6|3714.6|3721.6|3717.6|3724.1|3720.6|3718.6|3714.6|0
1627989300000|2021-08-03 11:15:00|3722.1|3718.1|3718.6|3714.6|3723.6|3719.6|3718.1|3714.6|0
1627989600000|2021-08-03 11:20:00|3717.6|3714.1|3720.1|3716.1|3720.1|3716.1|3717.1|3713.6|0
1627989900000|2021-08-03 11:25:00|3720.6|3716.6|3721.1|3717.6|3722.6|3718.6|3720.6|3716.6|0
1627990200000|2021-08-03 11:30:00|3721.6|3718.1|3720.6|3716.1|3722.1|3718.1|3720.6|3716.1|0
1627990500000|2021-08-03 11:35:00|3721.1|3716.6|3719.1|3715.1|3721.1|3717.1|3719.1|3714.6|18
1627990800000|2021-08-03 11:40:00|3718.6|3714.6|3721.1|3717.1|3721.1|3717.1|3718.1|3714.6|1
1627991100000|2021-08-03 11:45:00|3720.6|3716.6|3721.1|3717.1|3721.1|3717.6|3720.1|3716.1|0
1627991400000|2021-08-03 11:50:00|3721.6|3717.6|3721.1|3717.6|3722.1|3718.1|3720.6|3717.1|0
1627991700000|2021-08-03 11:55:00|3721.6|3717.1|3722.6|3718.6|3722.6|3718.6|3721.6|3717.1|0
1627992000000|2021-08-03 12:00:00|3722.1|3719.1|3722.6|3718.6|3723.1|3719.1|3721.6|3718.1|0
1627992300000|2021-08-03 12:05:00|3722.1|3718.1|3720.6|3717.1|3722.6|3718.6|3720.6|3717.1|0
1627992600000|2021-08-03 12:10:00|3721.1|3715.6|3719.6|3715.6|3721.1|3716.1|3719.6|3715.6|2
1627992900000|2021-08-03 12:15:00|3719.1|3715.1|3720.1|3716.1|3721.1|3717.6|3719.1|3715.1|0
1627993200000|2021-08-03 12:20:00|3719.6|3715.6|3719.6|3716.1|3722.6|3719.1|3719.6|3715.6|0
1627993500000|2021-08-03 12:25:00|3720.1|3716.6|3721.1|3717.1|3722.1|3717.6|3719.6|3715.6|0
1627993800000|2021-08-03 12:30:00|3721.6|3717.6|3724.6|3720.6|3725.1|3721.1|3721.6|3717.6|0
1627994100000|2021-08-03 12:35:00|3725.1|3720.1|3725.6|3721.6|3727.1|3723.1|3723.6|3719.6|0
1627994400000|2021-08-03 12:40:00|3725.1|3721.1|3724.1|3720.1|3725.1|3721.6|3723.1|3719.1|0
1627994700000|2021-08-03 12:45:00|3723.6|3719.6|3726.6|3722.6|3727.1|3723.1|3723.1|3719.1|0
1627995000000|2021-08-03 12:50:00|3727.1|3723.1|3728.1|3724.1|3728.6|3724.6|3727.1|3722.6|0
1627995300000|2021-08-03 12:55:00|3727.6|3723.6|3725.6|3721.6|3728.1|3723.6|3725.1|3721.1|0
1627995600000|2021-08-03 13:00:00|3726.1|3722.1|3726.1|3722.1|3727.1|3723.1|3726.1|3721.6|0
1627995900000|2021-08-03 13:05:00|3725.1|3722.6|3725.6|3721.6|3726.1|3722.6|3724.1|3720.6|0
1627996200000|2021-08-03 13:10:00|3726.1|3722.1|3726.1|3722.1|3728.1|3724.1|3726.1|3722.1|0
1627996500000|2021-08-03 13:15:00|3726.6|3722.6|3725.6|3721.6|3727.6|3723.6|3725.6|3721.6|0
1627996800000|2021-08-03 13:20:00|3726.1|3721.1|3725.1|3721.6|3726.6|3722.6|3724.1|3720.6|0
1627997100000|2021-08-03 13:25:00|3725.6|3721.1|3726.6|3722.6|3739.1|3722.6|3725.1|3667.6|0
1627997400000|2021-08-03 13:30:00|3727.1|3723.1|3723.6|3719.6|3729.1|3725.1|3723.1|3719.1|0
1627997700000|2021-08-03 13:35:00|3724.1|3720.1|3726.6|3722.6|3727.6|3723.6|3724.1|3719.6|0
1627998000000|2021-08-03 13:40:00|3726.1|3722.1|3729.6|3725.6|3731.1|3727.6|3724.1|3719.6|0
1627998300000|2021-08-03 13:45:00|3729.1|3725.1|3738.1|3734.1|3740.1|3736.1|3728.6|3725.1|1
1627998600000|2021-08-03 13:50:00|3738.6|3734.6|3732.6|3728.6|3739.1|3735.1|3732.1|3728.6|0
1627998900000|2021-08-03 13:55:00|3732.1|3728.1|3730.1|3722.1|3732.6|3728.6|3726.6|3722.1|1
1627999200000|2021-08-03 14:00:00|3729.6|3721.6|3727.1|3723.1|3730.1|3726.1|3726.1|3721.1|0
1627999500000|2021-08-03 14:05:00|3726.6|3722.6|3717.6|3713.6|3726.6|3722.6|3717.1|3713.6|3
1627999800000|2021-08-03 14:10:00|3718.1|3714.1|3722.6|3718.6|3722.6|3718.6|3718.1|3714.1|0
1628000100000|2021-08-03 14:15:00|3723.1|3719.1|3724.1|3720.1|3724.1|3720.1|3720.6|3716.6|0
1628000400000|2021-08-03 14:20:00|3724.6|3720.6|3728.6|3724.6|3729.1|3725.1|3723.6|3719.6|2
1628000700000|2021-08-03 14:25:00|3729.1|3725.1|3728.1|3724.1|3729.1|3725.1|3728.1|3723.6|0
1628001000000|2021-08-03 14:30:00|3728.6|3724.6|3727.6|3723.1|3728.6|3725.1|3726.1|3721.6|0
1628001300000|2021-08-03 14:35:00|3727.1|3722.6|3730.6|3726.1|3731.6|3727.6|3726.6|3722.6|1
1628001600000|2021-08-03 14:40:00|3730.1|3725.6|3728.1|3724.1|3732.1|3728.1|3726.6|3724.1|17
1628001900000|2021-08-03 14:45:00|3728.6|3724.6|3730.1|3726.1|3730.1|3726.6|3726.6|3722.6|0
1628002200000|2021-08-03 14:50:00|3730.6|3726.6|3731.6|3727.6|3732.1|3727.6|3730.1|3726.1|0
1628002500000|2021-08-03 14:55:00|3732.1|3728.1|3732.6|3728.6|3734.6|3730.6|3732.1|3728.1|0
1628002800000|2021-08-03 15:00:00|3732.1|3728.1|3731.1|3726.6|3732.6|3729.1|3730.1|3726.1|0
1628003100000|2021-08-03 15:05:00|3730.6|3727.1|3730.6|3726.6|3731.6|3727.6|3730.6|3726.6|0
1628003400000|2021-08-03 15:10:00|3731.1|3726.1|3727.1|3723.6|3731.6|3727.6|3727.1|3723.6|0
1628003700000|2021-08-03 15:15:00|3727.6|3723.1|3726.1|3722.1|3727.6|3724.1|3725.6|3722.1|0
1628004000000|2021-08-03 15:20:00|3725.6|3721.6|3726.1|3722.1|3726.6|3722.6|3725.6|3721.6|0
1628004300000|2021-08-03 15:25:00|3725.6|3721.6|3731.6|3721.1|3733.6|3722.1|3725.1|3720.6|1
1628004600000|2021-08-03 15:30:00|3730.6|3720.6|3729.6|3721.1|3731.6|3722.6|3729.1|3720.1|0
1628004900000|2021-08-03 15:35:00|3729.1|3720.6|3736.6|3715.6|3739.6|3721.1|3728.6|3712.6|0
1628005200000|2021-08-03 15:40:00|3740.1|3712.1|3740.1|3714.1|3740.1|3714.1|3740.1|3688.1|0
1628005800000|2021-08-03 15:50:00||3706.1||3714.6||3714.6||3706.1|0
1628006100000|2021-08-03 15:55:00||3706.6||3717.1||3717.1||3688.1|0
1628006400000|2021-08-03 16:00:00||3709.6||3703.6||3717.6||3688.1|0
1628006700000|2021-08-03 16:05:00||3688.1||3705.1||3705.1||3688.1|0
1628007000000|2021-08-03 16:10:00||3697.1||3705.6||3705.6||3697.1|0
1628007900000|2021-08-03 16:25:00||3688.1||3706.1||3706.1||3688.1|0
1628008200000|2021-08-03 16:30:00||3698.1||3708.6||3708.6||3688.1|0
1628008500000|2021-08-03 16:35:00||3700.6||3709.6||3709.6||3688.1|0
1628008800000|2021-08-03 16:40:00||3688.1||3710.1||3710.1||3688.1|0
1628010300000|2021-08-03 17:05:00||3688.1||3711.1||3711.1||3688.1|0
1628010600000|2021-08-03 17:10:00||3688.1||3712.6||3712.6||3688.1|0
1628010900000|2021-08-03 17:15:00||3704.6||3713.6||3713.6||3704.6|0
1628011200000|2021-08-03 17:20:00||3705.6||3714.1||3714.1||3705.6|0
1628011500000|2021-08-03 17:25:00||3706.1||3714.6||3714.6||3706.1|0
1628011800000|2021-08-03 17:30:00||3688.1||3715.1||3715.1||3688.1|0
1628012100000|2021-08-03 17:35:00||3715.6||3716.1||3716.1||3688.1|0
1628012400000|2021-08-03 17:40:00||3708.1||3716.6||3716.6||3708.1|0
1628012700000|2021-08-03 17:45:00||3688.1||3717.6||3717.6||3688.1|0
1628013000000|2021-08-03 17:50:00||3709.1||3718.1||3718.1||3709.1|0
1628014200000|2021-08-03 18:10:00|3740.6||3740.6||3740.6||3740.6||0
1628014500000|2021-08-03 18:15:00||3710.1||3711.6||3718.6||3710.1|0
1628014800000|2021-08-03 18:20:00||3704.1||3713.1||3713.1||3704.1|0
1628015100000|2021-08-03 18:25:00||3688.1||3714.1||3714.1||3688.1|0
1628015400000|2021-08-03 18:30:00||3688.1||3714.6||3714.6||3688.1|0
1628016000000|2021-08-03 18:40:00||3706.6||3715.1||3715.1||3706.6|0
1628016300000|2021-08-03 18:45:00|3740.1|3707.1|3740.1|3715.6|3740.1|3715.6|3740.1|3707.1|0
1628016900000|2021-08-03 18:55:00||3688.1||3716.1||3716.1||3688.1|0
1628017200000|2021-08-03 19:00:00||3708.1||3716.6||3716.6||3708.1|0
1628017500000|2021-08-03 19:05:00|3740.6|3717.1|3740.6|3717.6|3740.6|3717.6|3740.6|3688.1|0
1628017800000|2021-08-03 19:10:00||3688.1||3711.6||3718.6||3688.1|0
1628018400000|2021-08-03 19:20:00||3704.1||3712.6||3712.6||3704.1|0
1628018700000|2021-08-03 19:25:00||3688.1||3713.1||3713.1||3688.1|0
1628019000000|2021-08-03 19:30:00||3705.1||3713.6||3713.6||3705.1|0
1628019900000|2021-08-03 19:45:00||3688.1||3715.6||3715.6||3688.1|0
1628020200000|2021-08-03 19:50:00||3707.6||3716.1||3716.1||3707.6|0
1628020500000|2021-08-03 19:55:00|3740.1|3688.1|3740.6|3717.6|3740.6|3717.6|3740.1|3688.1|0
1628056800000|2021-08-04 06:00:00|3754.6|3703.1|3754.6|3688.1|3754.6|3703.1|3754.1|3687.6|0
1628057700000|2021-08-04 06:15:00||3695.6||3703.1||3703.1||3695.6|0
1628058000000|2021-08-04 06:20:00||3703.6||3703.6||3703.6||3703.6|0
1628058300000|2021-08-04 06:25:00||3704.1||3722.6||3722.6||3704.1|0
1628058600000|2021-08-04 06:30:00||3703.6||3722.1||3722.6||3703.6|0
1628058900000|2021-08-04 06:35:00||3704.1||3722.6||3722.6||3704.1|0
1628059200000|2021-08-04 06:40:00||3704.1||3722.6||3722.6||3704.1|0
1628059500000|2021-08-04 06:45:00||3723.1||3723.1||3723.1||3704.1|0
1628059800000|2021-08-04 06:50:00||3705.6||3714.6||3714.6||3705.6|0
1628060100000|2021-08-04 06:55:00|3754.1|3715.1|3753.1|3730.6|3754.6|3732.6|3750.6|3711.1|0
1628060400000|2021-08-04 07:00:00|3753.6|3724.6|3734.6|3729.1|3754.6|3733.6|3734.6|3710.6|0
1628060700000|2021-08-04 07:05:00|3735.1|3729.6|3735.6|3731.1|3738.1|3734.1|3735.1|3729.1|0
1628061000000|2021-08-04 07:10:00|3736.1|3731.6|3740.6|3736.1|3740.6|3736.1|3735.6|3730.1|0
1628061300000|2021-08-04 07:15:00|3741.1|3736.6|3739.1|3735.1|3742.1|3737.6|3738.6|3734.1|0
1628061600000|2021-08-04 07:20:00|3739.6|3734.6|3744.6|3739.6|3745.1|3740.6|3739.6|3734.6|0
1628061900000|2021-08-04 07:25:00|3745.1|3740.1|3746.6|3742.6|3748.6|3744.6|3745.1|3740.1|0
1628062200000|2021-08-04 07:30:00|3746.1|3742.1|3745.6|3741.1|3746.6|3742.6|3742.1|3737.1|0
1628062500000|2021-08-04 07:35:00|3746.1|3741.6|3746.1|3742.1|3747.1|3743.1|3746.1|3741.6|0
1628062800000|2021-08-04 07:40:00|3746.6|3741.6|3749.1|3744.6|3750.6|3746.1|3746.6|3741.6|0
1628063100000|2021-08-04 07:45:00|3749.6|3745.1|3750.6|3746.1|3752.1|3747.6|3749.6|3744.6|0
1628063400000|2021-08-04 07:50:00|3751.1|3745.6|3751.6|3746.6|3752.1|3748.1|3748.6|3743.6|0
1628063700000|2021-08-04 07:55:00|3750.6|3747.1|3746.6|3742.1|3750.6|3747.1|3746.6|3742.1|1
1628064000000|2021-08-04 08:00:00|3746.1|3742.6|3747.6|3743.6|3747.6|3743.6|3744.6|3740.6|5
1628064300000|2021-08-04 08:05:00|3748.1|3744.1|3747.6|3743.1|3749.6|3745.6|3746.6|3743.1|0
1628064600000|2021-08-04 08:10:00|3747.1|3744.1|3749.1|3745.1|3749.1|3745.1|3746.6|3743.1|2
1628064900000|2021-08-04 08:15:00|3749.6|3745.6|3754.6|3751.1|3754.6|3751.1|3749.6|3745.6|0
1628065200000|2021-08-04 08:20:00|3754.1|3750.6|3756.1|3752.1|3757.1|3753.1|3754.1|3750.1|1
1628065500000|2021-08-04 08:25:00|3755.6|3751.6|3758.6|3754.6|3758.6|3754.6|3755.6|3751.6|2
1628065800000|2021-08-04 08:30:00|3759.1|3755.1|3761.6|3757.6|3761.6|3757.6|3759.1|3755.1|0
1628066100000|2021-08-04 08:35:00|3761.1|3758.1|3760.6|3756.1|3766.6|3758.6|3759.1|3739.1|0
1628066400000|2021-08-04 08:40:00|3761.1|3756.6|3761.6|3757.1|3761.6|3758.1|3761.1|3756.6|3
1628066700000|2021-08-04 08:45:00|3762.1|3757.6|3762.6|3758.6|3764.1|3760.1|3762.1|3757.6|0
1628067000000|2021-08-04 08:50:00|3763.1|3759.1|3761.6|3757.6|3764.6|3760.6|3761.6|3757.6|0
1628067300000|2021-08-04 08:55:00|3762.1|3758.1|3763.6|3759.1|3764.6|3760.6|3762.1|3758.1|0
1628067600000|2021-08-04 09:00:00|3762.1|3759.6|3767.1|3763.1|3767.1|3763.6|3762.1|3759.6|2
1628067900000|2021-08-04 09:05:00|3767.6|3763.6|3765.6|3761.6|3768.1|3765.1|3765.6|3761.6|0
1628068200000|2021-08-04 09:10:00|3765.1|3761.1|3763.6|3759.6|3765.1|3761.1|3763.6|3759.6|2
1628068500000|2021-08-04 09:15:00|3764.1|3759.1|3763.6|3759.6|3764.1|3759.6|3760.6|3757.1|0
1628068800000|2021-08-04 09:20:00|3763.1|3759.1|3762.1|3758.1|3763.1|3759.6|3761.6|3758.1|0
1628069100000|2021-08-04 09:25:00|3762.6|3758.6|3760.6|3756.6|3763.6|3759.6|3760.1|3756.1|0
1628069400000|2021-08-04 09:30:00|3761.1|3756.1|3760.6|3757.1|3762.1|3758.1|3760.6|3756.1|0
1628069700000|2021-08-04 09:35:00|3761.1|3756.6|3762.6|3758.6|3762.6|3758.6|3761.1|3756.6|0
1628070000000|2021-08-04 09:40:00|3763.1|3759.1|3763.1|3759.1|3764.1|3760.6|3762.6|3758.6|0
1628070300000|2021-08-04 09:45:00|3763.6|3759.6|3762.6|3759.1|3763.6|3760.1|3761.6|3758.1|0
1628070600000|2021-08-04 09:50:00|3763.1|3758.6|3760.1|3756.6|3769.1|3758.6|3760.1|3731.1|0
1628070900000|2021-08-04 09:55:00|3759.6|3756.1|3759.6|3755.1|3761.1|3757.6|3759.1|3755.1|0
1628071200000|2021-08-04 10:00:00|3760.1|3756.1|3761.6|3757.6|3763.6|3759.6|3760.1|3756.1|0
1628071500000|2021-08-04 10:05:00|3762.1|3758.1|3764.1|3760.1|3764.6|3760.1|3762.1|3758.1|7
1628071800000|2021-08-04 10:10:00|3763.6|3759.1|3764.1|3760.6|3764.6|3761.1|3762.6|3759.1|1
1628072100000|2021-08-04 10:15:00|3764.6|3761.1|3763.6|3759.6|3764.6|3761.6|3762.6|3758.6|2
1628072400000|2021-08-04 10:20:00|3764.6|3760.1|3762.6|3759.6|3764.6|3760.6|3762.1|3758.6|0
1628072700000|2021-08-04 10:25:00|3763.6|3759.1|3763.6|3759.1|3763.6|3759.1|3763.1|3759.1|1
1628073000000|2021-08-04 10:30:00|3764.1|3759.6|3760.6|3756.6|3764.1|3760.1|3759.6|3755.1|0
1628073300000|2021-08-04 10:35:00|3760.1|3756.1|3758.6|3755.1|3760.6|3756.6|3758.1|3754.1|0
1628073600000|2021-08-04 10:40:00|3759.1|3754.6|3760.1|3756.1|3760.1|3756.1|3758.6|3754.6|0
1628073900000|2021-08-04 10:45:00|3759.6|3755.6|3758.1|3754.6|3759.6|3755.6|3758.1|3754.6|0
1628074200000|2021-08-04 10:50:00|3758.6|3755.6|3757.6|3754.1|3760.1|3756.6|3757.6|3754.1|0
1628074500000|2021-08-04 10:55:00|3756.1|3753.6|3756.1|3753.1|3756.1|3753.6|3755.6|3751.6|7
1628074800000|2021-08-04 11:00:00|3755.6|3752.6|3757.6|3753.6|3757.6|3753.6|3754.6|3749.1|7
1628075100000|2021-08-04 11:05:00|3758.1|3754.1|3757.1|3753.1|3758.6|3754.6|3755.6|3751.6|0
1628075400000|2021-08-04 11:10:00|3756.6|3752.6|3758.1|3754.1|3758.1|3754.6|3756.6|3752.6|0
1628075700000|2021-08-04 11:15:00|3758.6|3754.6|3758.1|3753.6|3758.6|3754.6|3757.1|3752.6|0
1628076000000|2021-08-04 11:20:00|3758.6|3754.1|3759.1|3755.1|3760.6|3756.6|3758.6|3754.1|0
1628076300000|2021-08-04 11:25:00|3758.6|3754.6|3759.1|3754.6|3759.1|3755.1|3757.6|3753.6|0
1628076600000|2021-08-04 11:30:00|3758.6|3755.1|3758.6|3754.6|3759.1|3755.1|3757.1|3753.1|1
1628076900000|2021-08-04 11:35:00|3758.1|3754.1|3760.6|3756.6|3761.1|3756.6|3758.1|3754.1|0
1628077200000|2021-08-04 11:40:00|3760.1|3756.1|3758.6|3754.6|3760.1|3756.6|3758.6|3754.1|1
1628077500000|2021-08-04 11:45:00|3758.1|3754.1|3759.1|3755.1|3759.6|3755.6|3757.6|3753.6|0
1628077800000|2021-08-04 11:50:00|3758.6|3754.6|3759.1|3755.1|3759.6|3755.1|3758.1|3754.1|0
1628078100000|2021-08-04 11:55:00|3759.6|3755.6|3759.6|3755.6|3759.6|3755.6|3758.1|3754.1|0
1628078400000|2021-08-04 12:00:00|3760.1|3755.1|3759.1|3755.1|3760.1|3755.1|3758.1|3754.1|0
1628078700000|2021-08-04 12:05:00|3758.6|3754.6|3757.6|3753.6|3759.1|3755.1|3756.6|3753.1|0
1628079000000|2021-08-04 12:10:00|3758.1|3754.1|3760.6|3749.6|3760.6|3755.1|3756.1|3749.1|0
1628079300000|2021-08-04 12:15:00|3759.6|3750.1|3757.6|3754.1|3759.6|3754.6|3757.1|3750.1|0
1628079600000|2021-08-04 12:20:00|3758.1|3754.6|3758.1|3754.1|3758.6|3755.1|3758.1|3753.6|0
1628079900000|2021-08-04 12:25:00|3758.6|3754.6|3759.1|3755.1|3760.6|3756.6|3758.6|3754.6|1
1628080200000|2021-08-04 12:30:00|3759.6|3755.6|3757.6|3754.1|3760.6|3756.1|3757.6|3753.6|0
1628080500000|2021-08-04 12:35:00|3758.1|3753.6|3759.1|3755.1|3759.1|3755.1|3756.6|3753.1|0
1628080800000|2021-08-04 12:40:00|3759.6|3755.6|3760.1|3756.1|3760.6|3756.6|3758.1|3754.6|0
1628081100000|2021-08-04 12:45:00|3760.6|3756.6|3758.1|3754.1|3760.6|3756.6|3758.1|3754.1|0
1628081400000|2021-08-04 12:50:00|3757.6|3753.6|3756.1|3752.1|3759.1|3754.6|3756.1|3752.1|0
1628081700000|2021-08-04 12:55:00|3756.6|3751.6|3759.6|3755.1|3763.1|3760.1|3754.6|3751.1|0
1628082000000|2021-08-04 13:00:00|3759.1|3755.6|3758.6|3754.1|3759.6|3755.6|3754.6|3750.6|0
1628082300000|2021-08-04 13:05:00|3758.1|3754.6|3758.1|3753.6|3758.1|3755.1|3756.6|3751.6|0
1628082600000|2021-08-04 13:10:00|3757.6|3754.6|3760.1|3756.1|3760.1|3756.1|3757.6|3754.6|0
1628082900000|2021-08-04 13:15:00|3759.1|3755.6|3760.1|3756.1|3761.1|3757.6|3758.6|3754.1|0
1628083200000|2021-08-04 13:20:00|3759.6|3755.6|3761.6|3757.6|3762.1|3758.1|3759.6|3755.6|0
1628083500000|2021-08-04 13:25:00|3761.1|3757.1|3758.1|3754.1|3761.1|3757.1|3757.6|3753.6|0
1628083800000|2021-08-04 13:30:00|3758.6|3755.1|3763.1|3759.1|3763.6|3759.1|3758.6|3755.1|3
1628084100000|2021-08-04 13:35:00|3762.6|3758.6|3768.6|3764.6|3769.1|3765.1|3761.1|3757.1|1
1628084400000|2021-08-04 13:40:00|3769.1|3765.1|3774.1|3766.1|3774.1|3766.6|3769.1|3765.1|0
1628084700000|2021-08-04 13:45:00|3774.6|3766.6|3772.6|3768.6|3774.6|3770.1|3771.1|3766.6|0
1628085000000|2021-08-04 13:50:00|3772.1|3768.1|3773.1|3768.6|3774.6|3770.6|3771.1|3767.1|0
1628085300000|2021-08-04 13:55:00|3772.6|3769.1|3779.6|3769.1|3780.1|3773.1|3772.6|3768.6|1
1628085600000|2021-08-04 14:00:00|3778.6|3768.6|3769.1|3765.6|3778.6|3772.6|3769.1|3765.6|0
1628085900000|2021-08-04 14:05:00|3768.6|3765.1|3770.1|3766.6|3771.1|3767.6|3767.1|3763.1|64
1628086200000|2021-08-04 14:10:00|3770.6|3766.1|3763.1|3758.6|3771.1|3766.1|3762.6|3758.1|0
1628086500000|2021-08-04 14:15:00|3763.6|3759.1|3763.1|3759.1|3766.1|3762.1|3763.1|3758.6|0
1628086800000|2021-08-04 14:20:00|3762.6|3758.6|3765.1|3761.1|3765.6|3761.6|3761.1|3757.6|0
1628087100000|2021-08-04 14:25:00|3765.6|3762.1|3767.6|3763.1|3769.1|3765.1|3765.6|3762.1|4
1628087400000|2021-08-04 14:30:00|3767.1|3762.6|3770.1|3765.6|3771.1|3767.6|3767.1|3762.6|0
1628087700000|2021-08-04 14:35:00|3770.6|3765.1|3770.1|3766.6|3771.6|3767.6|3768.1|3764.1|0
1628088000000|2021-08-04 14:40:00|3770.6|3767.1|3769.1|3765.1|3772.1|3767.6|3768.6|3764.6|0
1628088300000|2021-08-04 14:45:00|3768.6|3764.6|3767.1|3763.1|3769.1|3765.6|3767.1|3762.6|0
1628088600000|2021-08-04 14:50:00|3767.6|3762.6|3764.1|3760.6|3767.6|3762.6|3764.1|3760.6|0
1628088900000|2021-08-04 14:55:00|3764.6|3761.1|3767.1|3763.1|3767.1|3763.6|3764.6|3761.1|2
1628089200000|2021-08-04 15:00:00|3767.6|3763.6|3768.6|3764.1|3769.6|3765.1|3767.1|3763.6|0
1628089500000|2021-08-04 15:05:00|3769.1|3764.6|3769.1|3765.1|3769.6|3765.1|3769.1|3764.6|0
1628089800000|2021-08-04 15:10:00|3768.6|3764.6|3769.1|3764.6|3769.1|3765.6|3768.6|3764.6|1
1628090100000|2021-08-04 15:15:00|3768.6|3764.1|3766.6|3762.6|3768.6|3764.1|3766.6|3762.6|2
1628090400000|2021-08-04 15:20:00|3766.1|3762.1|3765.1|3761.6|3766.1|3762.6|3765.1|3761.1|4
1628090700000|2021-08-04 15:25:00|3765.6|3761.1|3801.6|3760.1|3801.6|3762.1|3764.1|3760.1|0
1628091000000|2021-08-04 15:30:00|3780.1|3759.6|3769.6|3761.6|3780.1|3762.1|3766.1|3758.1|0
1628091300000|2021-08-04 15:35:00|3768.6|3762.1|3784.6|3749.6|3786.6|3762.6|3768.6|3748.6|0
1628091600000|2021-08-04 15:40:00|3791.6|3737.1|3790.6|3743.6|3808.6|3743.6|3790.6|3737.1|0
1628091900000|2021-08-04 15:45:00|3798.6|3744.1|3789.1|3745.1|3798.6|3745.1|3789.1|3737.1|0
1628092500000|2021-08-04 15:55:00|3788.6|3737.1|3788.6|3745.6|3788.6|3745.6|3788.6|3737.1|0
1628093100000|2021-08-04 16:05:00|3788.1|3737.6|3787.6|3746.6|3808.6|3746.6|3787.6|3737.6|0
1628093400000|2021-08-04 16:10:00|3787.1|3738.6|3786.1|3748.1|3794.6|3748.1|3786.1|3737.1|0
1628093700000|2021-08-04 16:15:00|3785.6|3740.1|3785.1|3747.6|3785.6|3748.6|3785.1|3740.1|0
1628095200000|2021-08-04 16:40:00|3808.6|3745.6|3784.1|3738.6|3808.6|3745.6|3784.1|3738.6|0
1628095800000|2021-08-04 16:50:00|3783.6|3737.1|3782.6|3740.1|3808.6|3740.1|3782.6|3737.1|0
1628096100000|2021-08-04 16:55:00||3741.1||3746.1||3746.1||3741.1|0
1628097600000|2021-08-04 17:20:00|3785.1|3737.1|3784.6|3747.1|3808.6|3747.1|3784.6|3737.1|0
1628098800000|2021-08-04 17:40:00|3784.1|3737.1|3784.1|3740.1|3784.1|3740.1|3784.1|3737.1|0
1628099100000|2021-08-04 17:45:00|3792.1|3740.6|3782.6|3741.6|3792.1|3741.6|3782.6|3737.1|0
1628099400000|2021-08-04 17:50:00|3790.6|3742.1|3788.6|3743.1|3796.6|3743.1|3782.1|3737.1|0
1628100900000|2021-08-04 18:15:00|3788.1|3737.1|3787.1|3744.6|3808.6|3744.6|3787.1|3737.1|0
1628102400000|2021-08-04 18:40:00|3795.1|3745.1|3786.6|3745.1|3795.1|3745.1|3786.6|3745.1|0
1628102700000|2021-08-04 18:45:00|3786.1|3737.1|3785.6|3746.1|3786.1|3746.1|3785.6|3737.1|0
1628103000000|2021-08-04 18:50:00|3785.1|3738.1|3785.1|3746.6|3785.1|3746.6|3785.1|3738.1|0
1628103300000|2021-08-04 18:55:00|3793.1|3747.1|3784.1|3747.6|3793.1|3747.6|3784.1|3737.1|0
1628103900000|2021-08-04 19:05:00|3792.1|3746.6|3783.1|3747.1|3792.1|3747.1|3783.1|3739.1|0
1628104500000|2021-08-04 19:15:00|3791.1|3744.6|3782.1|3745.1|3791.1|3745.1|3782.1|3737.1|0
1628104800000|2021-08-04 19:20:00|3781.6|3737.1|3781.1|3746.1|3781.6|3746.1|3781.1|3737.1|0
1628105100000|2021-08-04 19:25:00|3808.6|3746.6|3788.1|3746.6|3808.6|3746.6|3788.1|3746.6|0
1628106000000|2021-08-04 19:40:00|3795.6|3747.1|3786.6|3740.6|3795.6|3747.6|3786.6|3739.1|0
1628106300000|2021-08-04 19:45:00|3794.6|3741.1|3785.1|3742.1|3794.6|3742.1|3785.1|3737.1|0
1628106900000|2021-08-04 19:55:00|3784.6|3737.1|3782.6|3744.6|3808.6|3744.6|3782.6|3737.1|0
1628143200000|2021-08-05 06:00:00|3794.6|3736.6|3808.6|3737.6|3808.6|3739.1|3792.6|3736.6|0
1628146200000|2021-08-05 06:50:00|3808.1|3738.1|3806.1|3737.6|3808.6|3738.6|3805.6|3737.6|0
1628146500000|2021-08-05 06:55:00|3805.6|3738.1|3781.6|3749.6|3805.6|3750.1|3781.1|3737.6|0
1628146800000|2021-08-05 07:00:00|3787.6|3750.1|3773.6|3762.6|3808.1|3767.1|3773.6|3737.6|0
1628147100000|2021-08-05 07:05:00|3774.1|3763.1|3772.6|3768.1|3777.6|3769.1|3767.6|3750.6|0
1628147400000|2021-08-05 07:10:00|3773.1|3768.6|3779.1|3774.1|3780.6|3776.6|3772.6|3768.1|0
1628147700000|2021-08-05 07:15:00|3778.6|3773.6|3784.1|3779.1|3786.6|3781.1|3778.1|3773.1|0
1628148000000|2021-08-05 07:20:00|3783.6|3778.6|3786.6|3782.6|3788.1|3783.6|3781.1|3776.6|0
1628148300000|2021-08-05 07:25:00|3787.1|3783.1|3791.1|3787.1|3791.6|3787.6|3787.1|3783.1|0
1628148600000|2021-08-05 07:30:00|3794.1|3789.6|3794.1|3791.6|3794.6|3791.6|3791.6|3787.6|5
1628148900000|2021-08-05 07:35:00|3794.6|3793.1|3794.6|3790.1|3809.1|3793.6|3793.1|3774.1|41
1628149200000|2021-08-05 07:40:00|3794.1|3789.6|3796.1|3791.6|3796.1|3791.6|3793.1|3789.1|0
1628149500000|2021-08-05 07:45:00|3796.6|3792.1|3793.6|3789.1|3799.1|3794.6|3793.6|3789.1|0
1628149800000|2021-08-05 07:50:00|3794.1|3789.6|3796.6|3792.1|3798.6|3793.6|3794.1|3789.6|0
1628150100000|2021-08-05 07:55:00|3797.1|3792.6|3798.6|3793.6|3798.6|3793.6|3795.6|3791.1|0
1628150400000|2021-08-05 08:00:00|3798.1|3794.1|3801.6|3797.1|3801.6|3797.1|3796.6|3792.6|0
1628150700000|2021-08-05 08:05:00|3802.1|3797.6|3807.1|3803.1|3807.1|3803.1|3802.1|3797.6|0
1628151000000|2021-08-05 08:10:00|3806.6|3802.6|3801.6|3797.6|3807.1|3803.1|3801.6|3797.6|0
1628151300000|2021-08-05 08:15:00|3802.1|3798.1|3800.1|3796.1|3802.1|3798.1|3799.6|3795.6|0
1628151600000|2021-08-05 08:20:00|3799.6|3795.6|3801.6|3797.1|3801.6|3797.6|3798.1|3794.1|0
1628151900000|2021-08-05 08:25:00|3801.1|3797.6|3803.6|3799.1|3803.6|3799.1|3801.1|3796.6|0
1628152200000|2021-08-05 08:30:00|3802.6|3798.6|3801.1|3797.1|3805.1|3798.6|3800.6|3792.6|0
1628152500000|2021-08-05 08:35:00|3801.6|3797.6|3802.1|3797.6|3803.6|3799.6|3801.1|3797.1|0
1628152800000|2021-08-05 08:40:00|3802.6|3798.1|3805.1|3801.1|3806.1|3802.1|3802.6|3798.1|0
1628153100000|2021-08-05 08:45:00|3804.6|3800.6|3808.1|3803.6|3808.6|3804.6|3804.6|3800.6|0
1628153400000|2021-08-05 08:50:00|3807.6|3803.1|3807.1|3802.6|3807.6|3803.6|3807.1|3802.6|0
1628153700000|2021-08-05 08:55:00|3806.6|3802.1|3805.1|3801.1|3806.6|3802.1|3804.1|3800.1|0
1628154000000|2021-08-05 09:00:00|3805.6|3801.6|3805.1|3801.1|3806.1|3802.1|3804.6|3800.6|0
1628154300000|2021-08-05 09:05:00|3805.6|3800.6|3805.1|3801.1|3807.6|3803.1|3805.1|3800.6|0
1628154600000|2021-08-05 09:10:00|3805.6|3800.6|3802.1|3798.1|3805.6|3801.1|3802.1|3798.1|0
1628154900000|2021-08-05 09:15:00|3801.6|3797.6|3801.1|3796.6|3802.1|3798.1|3798.6|3794.6|0
1628155200000|2021-08-05 09:20:00|3801.6|3796.1|3797.6|3793.1|3801.6|3796.1|3796.1|3792.1|2
1628155500000|2021-08-05 09:25:00|3798.1|3793.6|3800.1|3795.6|3800.6|3796.1|3797.1|3793.6|1
1628155800000|2021-08-05 09:30:00|3800.6|3796.1|3801.6|3798.1|3803.1|3799.1|3800.6|3796.1|4
1628156100000|2021-08-05 09:35:00|3801.1|3797.6|3801.1|3797.6|3801.6|3797.6|3801.1|3797.1|0
1628156400000|2021-08-05 09:40:00|3800.6|3797.1|3801.6|3797.6|3802.1|3798.1|3800.6|3796.6|1
1628156700000|2021-08-05 09:45:00|3802.1|3798.6|3802.6|3797.6|3802.6|3798.6|3802.1|3797.6|0
1628157000000|2021-08-05 09:50:00|3802.1|3798.1|3802.6|3798.6|3805.6|3801.1|3802.1|3798.1|0
1628157300000|2021-08-05 09:55:00|3801.6|3799.1|3804.6|3801.1|3808.6|3801.6|3801.6|3760.6|1
1628157600000|2021-08-05 10:00:00|3805.1|3800.6|3803.1|3799.1|3805.6|3801.1|3802.6|3799.1|0
1628157900000|2021-08-05 10:05:00|3802.6|3798.6|3801.6|3797.6|3802.6|3798.6|3800.6|3796.6|0
1628158200000|2021-08-05 10:10:00|3802.1|3798.1|3804.1|3799.6|3804.1|3800.1|3802.1|3798.1|0
1628158500000|2021-08-05 10:15:00|3804.6|3800.1|3802.1|3798.1|3804.6|3800.1|3802.1|3797.6|0
1628158800000|2021-08-05 10:20:00|3803.6|3798.6|3808.6|3801.1|3839.1|3801.1|3803.6|3798.1|1
1628159100000|2021-08-05 10:25:00|3809.1|3801.6|3804.1|3800.1|3809.1|3802.1|3804.1|3799.6|0
1628159400000|2021-08-05 10:30:00|3803.6|3799.6|3803.1|3799.1|3804.1|3800.1|3802.1|3798.1|0
1628159700000|2021-08-05 10:35:00|3803.6|3799.6|3803.1|3799.1|3805.6|3801.6|3803.1|3798.6|0
1628160000000|2021-08-05 10:40:00|3803.6|3799.6|3805.6|3801.6|3805.6|3801.6|3803.1|3799.1|0
1628160300000|2021-08-05 10:45:00|3806.1|3802.1|3807.6|3803.6|3808.1|3804.1|3805.6|3802.1|0
1628160600000|2021-08-05 10:50:00|3807.1|3803.1|3805.6|3801.6|3807.1|3803.1|3805.6|3801.1|0
1628160900000|2021-08-05 10:55:00|3805.1|3801.1|3809.1|3798.1|3809.6|3801.6|3803.6|3797.6|0
1628161200000|2021-08-05 11:00:00|3809.6|3797.6|3805.1|3800.6|3839.1|3802.1|3805.1|3750.6|0
1628161500000|2021-08-05 11:05:00|3805.6|3801.1|3797.1|3792.6|3839.1|3801.1|3797.1|3751.6|0
1628161800000|2021-08-05 11:10:00|3796.6|3792.1|3800.1|3796.6|3839.1|3796.6|3794.6|3743.1|0
1628162100000|2021-08-05 11:15:00|3800.6|3797.1|3803.6|3800.1|3838.6|3800.1|3800.6|3749.6|0
1628162400000|2021-08-05 11:20:00|3804.1|3799.6|3803.1|3800.6|3805.1|3801.1|3802.1|3797.6|67
1628162700000|2021-08-05 11:25:00|3803.6|3801.6|3808.1|3804.6|3808.1|3804.6|3803.6|3801.6|143
1628163000000|2021-08-05 11:30:00|3807.6|3805.1|3811.6|3807.6|3811.6|3808.6|3807.6|3804.1|271
1628163300000|2021-08-05 11:35:00|3811.1|3807.1|3810.6|3806.1|3812.1|3807.6|3809.6|3806.1|38
1628163600000|2021-08-05 11:40:00|3810.1|3806.6|3812.6|3808.6|3812.6|3809.6|3810.1|3806.1|65
1628163900000|2021-08-05 11:45:00|3812.1||3814.1||3814.1||3812.1||0
1628164200000|2021-08-05 11:50:00|3814.6||3814.1||3815.1||3814.1||0
1628164500000|2021-08-05 11:55:00|3814.6||3814.1||3815.1||3813.1||0
1628164800000|2021-08-05 12:00:00|3813.6|3807.1|3812.1|3806.6|3813.6|3807.1|3810.6|3806.6|1
1628165100000|2021-08-05 12:05:00|3811.6||3812.6||3812.6||3811.1||0
1628165400000|2021-08-05 12:10:00|3813.1||3812.6||3814.1||3812.1||0
1628165700000|2021-08-05 12:15:00|3812.1||3812.6||3813.6||3812.1||0
1628166000000|2021-08-05 12:20:00|3813.1|3811.1|3814.1|3811.1|3814.6|3811.6|3813.1|3810.1|9
1628166300000|2021-08-05 12:25:00|3813.6|3811.6|3821.1|3815.1|3821.6|3815.1|3813.1|3810.1|21
1628166600000|2021-08-05 12:30:00|3820.6|3813.6|3819.1|3815.6|3820.6|3815.6|3816.1|3812.6|38
1628166900000|2021-08-05 12:35:00|3819.6|3816.1|3817.6|3814.6|3819.6|3816.1|3817.1|3813.6|26
1628167200000|2021-08-05 12:40:00|3818.1|3813.1|3818.6|3813.1|3819.1|3813.1|3817.1|3813.1|3
1628167500000|2021-08-05 12:45:00|3819.1|3812.6|3816.6|3812.1|3819.1|3815.1|3816.1|3812.1|10
1628167800000|2021-08-05 12:50:00|3816.1|3811.6|3817.6|3812.1|3817.6|3812.1|3815.6|3811.6|0
1628168100000|2021-08-05 12:55:00|3818.1||3816.1||3819.1||3816.1||0
1628168400000|2021-08-05 13:00:00|3816.6||3817.1||3817.6||3816.1||0
1628168700000|2021-08-05 13:05:00|3817.6||3818.1||3818.6||3816.6||0
1628169000000|2021-08-05 13:10:00|3818.6||3816.1||3819.6||3816.1||0
1628169300000|2021-08-05 13:15:00|3816.6||3817.1||3818.1||3816.6||0
1628169600000|2021-08-05 13:20:00|3816.6|3812.6|3823.1|3816.1|3823.1|3816.1|3816.6|3812.6|0
1628169900000|2021-08-05 13:25:00|3823.6|3816.6|3823.1|3817.1|3824.6|3817.1|3822.1|3816.6|0
1628170200000|2021-08-05 13:30:00|3822.6|3816.6|3824.1|3816.1|3824.1|3817.1|3820.1|3816.1|4
1628170500000|2021-08-05 13:35:00|3824.6|3816.6|3823.1|3818.1|3827.6|3819.1|3821.6|3816.6|1
1628170800000|2021-08-05 13:40:00|3822.6|3819.1|3827.1|3819.1|3827.1|3819.1|3822.1|3819.1|0
1628171100000|2021-08-05 13:45:00|3826.6|3820.1|3828.6|3821.1|3829.6|3821.1|3826.6|3820.1|0
1628171400000|2021-08-05 13:50:00|3829.1|3820.6|3825.6|3820.1|3829.1|3820.6|3822.6|3818.6|0
1628171700000|2021-08-05 13:55:00|3826.1|3819.6|3825.1|3819.1|3827.1|3820.1|3823.6|3819.1|0
1628172000000|2021-08-05 14:00:00|3825.6|3818.6|3821.1|3815.1|3826.1|3818.6|3819.1|3815.1|0
1628172300000|2021-08-05 14:05:00|3820.6|3814.6|3818.1|3810.6|3820.6|3814.6|3814.6|3810.1|2
1628172600000|2021-08-05 14:10:00|3817.6|3811.1|3819.1|3812.6|3819.6|3812.6|3815.6|3811.1|0
1628172900000|2021-08-05 14:15:00|3819.6||3819.6||3820.1||3818.6||0
1628173200000|2021-08-05 14:20:00|3819.1||3818.1||3820.1||3818.1||0
1628173500000|2021-08-05 14:25:00|3817.6|3813.1|3820.6|3813.6|3820.6|3813.6|3817.1|3813.1|0
1628173800000|2021-08-05 14:30:00|3821.1|3814.1|3820.1|3814.6|3821.6|3814.6|3819.6|3814.1|1
1628174100000|2021-08-05 14:35:00|3819.6|3814.1|3816.1|3812.1|3819.6|3814.1|3816.1|3812.1|0
1628174400000|2021-08-05 14:40:00|3816.6|3812.6|3819.1|3812.6|3819.6|3812.6|3816.6|3812.6|0
1628174700000|2021-08-05 14:45:00|3818.6|3813.1|3820.1|3813.6|3820.1|3813.6|3817.1|3813.1|14
1628175000000|2021-08-05 14:50:00|3819.6||3818.6||3819.6||3818.6||4
1628175300000|2021-08-05 14:55:00|3819.6|3813.1|3818.6|3814.1|3820.1|3814.1|3818.6|3813.1|12
1628175600000|2021-08-05 15:00:00|3819.1|3814.6|3821.6|3815.1|3821.6|3815.1|3819.1|3814.6|0
1628175900000|2021-08-05 15:05:00|3821.1|3815.6|3822.1|3816.1|3822.1|3816.1|3821.1|3815.6|3
1628176200000|2021-08-05 15:10:00|3821.6||3821.6||3822.1||3821.1||0
1628176500000|2021-08-05 15:15:00|3821.1|3815.6|3822.1|3816.1|3822.1|3816.1|3819.6|3815.6|0
1628176800000|2021-08-05 15:20:00|3822.6|3818.6|3825.6|3819.6|3826.6|3819.6|3822.6|3818.1|3
1628177100000|2021-08-05 15:25:00|3826.1|3819.1|3826.1|3815.1|3826.1|3819.1|3825.1|3812.6|0
1628177400000|2021-08-05 15:30:00|3826.6|3815.6|3825.1|3815.1|3833.6|3816.1|3825.1|3812.1|0
1628177700000|2021-08-05 15:35:00|3825.6|3815.6|3838.6|3804.1|3838.6|3817.1|3825.6|3764.1|0
1628178000000|2021-08-05 15:40:00||3764.1||3804.6||3804.6||3764.1|0
1628178600000|2021-08-05 15:50:00||3796.1||3806.1||3806.1||3796.1|0
1628178900000|2021-08-05 15:55:00||3797.6||3805.1||3805.1||3764.1|0
1628179200000|2021-08-05 16:00:00||3764.1||3797.6||3797.6||3764.1|0
1628179500000|2021-08-05 16:05:00||3789.6||3798.6||3798.6||3764.1|0
1628180100000|2021-08-05 16:15:00||3764.1||3799.6||3799.6||3764.1|0
1628180400000|2021-08-05 16:20:00||3791.1||3800.1||3800.1||3791.1|0
1628180700000|2021-08-05 16:25:00||3791.6||3801.1||3801.1||3791.6|0
1628181000000|2021-08-05 16:30:00||3764.1||3796.1||3803.6||3764.1|0
1628182800000|2021-08-05 17:00:00||3764.1||3796.6||3796.6||3764.1|0
1628183400000|2021-08-05 17:10:00||3788.1||3797.6||3797.6||3764.1|0
1628183700000|2021-08-05 17:15:00||3789.1||3798.1||3798.1||3789.1|0
1628184000000|2021-08-05 17:20:00||3764.1||3798.6||3798.6||3764.1|0
1628184900000|2021-08-05 17:35:00||3790.1||3799.1||3799.1||3790.1|0
1628185200000|2021-08-05 17:40:00||3790.6||3799.6||3799.6||3790.6|0
1628185800000|2021-08-05 17:50:00||3764.1||3800.1||3800.1||3764.1|0
1628186100000|2021-08-05 17:55:00||3800.6||3801.1||3801.1||3792.1|0
1628186400000|2021-08-05 18:00:00||3792.6||3802.1||3802.1||3792.6|0
1628186700000|2021-08-05 18:05:00||3793.6||3802.6||3802.6||3793.6|0
1628187300000|2021-08-05 18:15:00||3766.6||3795.1||3795.1||3766.6|0
1628187600000|2021-08-05 18:20:00||3764.1||3796.1||3796.1||3764.1|0
1628188200000|2021-08-05 18:30:00||3787.6||3797.6||3797.6||3764.1|0
1628188500000|2021-08-05 18:35:00||3789.1||3798.1||3798.1||3789.1|0
1628188800000|2021-08-05 18:40:00||3789.6||3798.6||3798.6||3789.6|0
1628189700000|2021-08-05 18:55:00||3790.1||3799.1||3799.1||3790.1|0
1628190000000|2021-08-05 19:00:00||3764.1||3799.6||3799.6||3764.1|0
1628190300000|2021-08-05 19:05:00||3800.1||3800.6||3800.6||3764.1|0
1628190600000|2021-08-05 19:10:00||3792.1||3801.6||3801.6||3792.1|0
1628190900000|2021-08-05 19:15:00||3793.1||3802.1||3802.1||3793.1|0
1628191200000|2021-08-05 19:20:00||3793.6||3801.6||3801.6||3764.1|0
1628191500000|2021-08-05 19:25:00||3764.1||3802.1||3802.1||3764.1|0
1628192400000|2021-08-05 19:40:00||3764.1||3797.1||3803.1||3764.1|0
1628192700000|2021-08-05 19:45:00||3788.6||3799.6||3799.6||3764.1|0
1628193000000|2021-08-05 19:50:00||3791.1||3800.1||3800.6||3791.1|0
1628193300000|2021-08-05 19:55:00||3791.6||3800.6||3800.6||3791.6|0
1628229600000|2021-08-06 06:00:00|3849.1|3795.6|3849.1|3742.6|3849.1|3795.6|3848.6|3742.6|0
1628230200000|2021-08-06 06:10:00||3745.1||3745.1||3745.1||3745.1|0
1628231400000|2021-08-06 06:30:00|3848.6||3848.6||3848.6||3848.6||0
1628231700000|2021-08-06 06:35:00||3744.1||3743.6||3744.1||3743.1|0
1628232600000|2021-08-06 06:50:00||3754.6||3799.1||3799.1||3751.1|0
1628232900000|2021-08-06 06:55:00|3849.1|3799.6|3846.6|3817.1|3849.1|3819.6|3839.6|3799.6|0
1628233200000|2021-08-06 07:00:00|3845.6|3817.6|3848.1|3784.6|3849.1|3820.6|3838.6|3775.6|0
1628233500000|2021-08-06 07:05:00|3847.1|3812.6|3825.6|3821.6|3849.1|3828.6|3825.6|3784.6|14
1628233800000|2021-08-06 07:10:00|3826.1|3822.6|3824.6|3819.6|3827.6|3822.6|3822.1|3818.1|5
1628234100000|2021-08-06 07:15:00|3825.1|3820.1|3824.1|3819.6|3827.1|3821.6|3823.1|3819.1|0
1628234400000|2021-08-06 07:20:00|3824.6|3820.1|3828.1|3822.6|3828.1|3822.6|3824.6|3820.1|0
1628234700000|2021-08-06 07:25:00|3828.6|3823.1|3831.6|3825.6|3831.6|3825.6|3828.6|3823.1|0
1628235000000|2021-08-06 07:30:00|3831.1|3826.1|3824.6|3820.6|3831.1|3826.6|3824.6|3820.6|2
1628235300000|2021-08-06 07:35:00|3824.1|3820.1|3823.1|3818.6|3824.6|3820.6|3822.6|3818.1|0
1628235600000|2021-08-06 07:40:00|3822.6|3818.1|3823.6|3818.1|3824.1|3818.1|3821.6|3817.6|0
1628235900000|2021-08-06 07:45:00|3823.1|3817.6|3820.1|3815.6|3823.1|3818.1|3820.1|3815.6|0
1628236200000|2021-08-06 07:50:00|3819.6|3815.1|3819.1|3814.6|3820.1|3815.1|3818.1|3814.1|0
1628236500000|2021-08-06 07:55:00|3819.6|3815.6|3827.6|3822.6|3827.6|3822.6|3819.6|3815.6|0
1628236800000|2021-08-06 08:00:00|3828.1|3823.1|3826.6|3822.6|3828.1|3823.6|3826.6|3822.6|4
1628237100000|2021-08-06 08:05:00|3827.1|3823.6|3827.6|3823.6|3829.1|3824.6|3827.1|3823.6|1
1628237400000|2021-08-06 08:10:00|3828.1|3824.1|3827.1|3822.6|3829.1|3824.6|3827.1|3822.6|0
1628237700000|2021-08-06 08:15:00|3827.6|3823.1|3830.1|3825.6|3830.1|3825.6|3827.6|3823.1|0
1628238000000|2021-08-06 08:20:00|3829.6|3825.1|3828.8|3824.8|3829.6|3825.1|3827|3822.5|0
1628238300000|2021-08-06 08:25:00|3829.3|3824.3|3825.3|3820.8|3829.3|3824.3|3822.8|3819.3|0
1628238600000|2021-08-06 08:30:00|3825.8|3820.3|3822.3|3817.8|3825.8|3820.3|3821.8|3817.8|0
1628238900000|2021-08-06 08:35:00|3822.8|3818.3|3823.8|3818.8|3823.8|3818.8|3821.8|3818.3|0
1628239200000|2021-08-06 08:40:00|3823.3|3819.3|3824.3|3819.8|3824.3|3819.8|3822.8|3818.3|0
1628239500000|2021-08-06 08:45:00|3823.8|3819.3|3824.8|3820.8|3824.8|3820.8|3823.3|3818.8|3
1628239800000|2021-08-06 08:50:00|3824.3|3820.3|3822.3|3817.8|3824.3|3820.3|3821.8|3817.8|0
1628240100000|2021-08-06 08:55:00|3822.8|3818.3|3824.8|3820.8|3824.8|3820.8|3822.3|3818.3|0
1628240400000|2021-08-06 09:00:00|3825.3|3820.3|3822.3|3818.3|3825.3|3820.3|3822.3|3818.3|0
1628240700000|2021-08-06 09:05:00|3821.8|3817.8|3820.3|3815.8|3822.3|3817.8|3820.3|3815.8|2
1628241000000|2021-08-06 09:10:00|3820.8|3816.8|3819.8|3815.8|3821.3|3816.8|3818.3|3814.3|0
1628241300000|2021-08-06 09:15:00|3820.3|3815.3|3817.8|3813.8|3820.3|3815.8|3817.3|3813.8|0
1628241600000|2021-08-06 09:20:00|3817.3|3813.3|3818.3|3814.3|3819.3|3814.8|3816.8|3812.3|0
1628241900000|2021-08-06 09:25:00|3817.8|3813.8|3816.3|3811.8|3817.8|3813.8|3816.3|3811.8|0
1628242200000|2021-08-06 09:30:00|3815.8|3811.3|3814.3|3809.3|3815.8|3811.3|3812.3|3808.8|0
1628242500000|2021-08-06 09:35:00|3813.8|3809.8|3812.3|3808.3|3813.8|3810.3|3812.3|3807.8|0
1628242800000|2021-08-06 09:40:00|3812.8|3807.8|3811.8|3807.8|3812.8|3807.8|3811.3|3807.3|0
1628243100000|2021-08-06 09:45:00|3812.3|3808.3|3812.8|3808.8|3813.3|3808.8|3811.8|3807.3|0
1628243400000|2021-08-06 09:50:00|3813.3||3813.3||3813.3||3813.3||0
1628243700000|2021-08-06 09:55:00|3812.8|3809.3|3813.8|3809.8|3813.8|3809.8|3812.3|3808.3|0
1628244000000|2021-08-06 10:00:00|3813.3|3809.3|3811.3|3807.3|3813.3|3809.8|3811.3|3807.3|0
1628244300000|2021-08-06 10:05:00||3806.8||3807.3||3807.3||3806.8|0
1628244600000|2021-08-06 10:10:00|3811.8||3812.3||3812.3||3810.8||0
1628244900000|2021-08-06 10:15:00|3811.3|3807.8|3811.8|3807.8|3811.8|3808.3|3809.3|3805.3|0
1628245200000|2021-08-06 10:20:00|3811.3|3807.3|3810.3|3805.8|3811.3|3807.3|3809.8|3805.8|3
1628245500000|2021-08-06 10:25:00|3810.8|3806.3|3811.3|3807.8|3812.3|3807.8|3810.8|3806.3|0
1628245800000|2021-08-06 10:30:00|3810.8|3807.3|3809.8|3805.8|3810.8|3807.3|3809.3|3805.3|0
1628246100000|2021-08-06 10:35:00|3808.8|3805.3|3810.3|3805.8|3810.3|3805.8|3808.8|3804.3|0
1628246400000|2021-08-06 10:40:00|3810.8|3806.3|3810.8|3806.8|3811.3|3806.8|3809.8|3805.8|0
1628246700000|2021-08-06 10:45:00|3811.3|3807.3|3812.8|3808.8|3812.8|3808.8|3811.3|3807.3|0
1628247000000|2021-08-06 10:50:00|3813.3||3813.3||3813.3||3813.3||0
1628247300000|2021-08-06 10:55:00|3813.8|3809.3|3814.3|3810.8|3815.3|3810.8|3813.8|3809.3|0
1628247600000|2021-08-06 11:00:00|3814.8|3805.8|3812.8|3808.8|3820.3|3809.3|3812.8|3804.8|0
1628247900000|2021-08-06 11:05:00|3813.3|3809.3|3814.3|3809.8|3814.3|3810.3|3813.3|3809.3|0
1628248200000|2021-08-06 11:10:00|3814.8|3810.3|3815.3|3811.3|3815.3|3811.3|3814.8|3810.3|0
1628248500000|2021-08-06 11:15:00|3814.8|3810.8|3812.8|3808.3|3815.3|3811.3|3812.3|3808.3|0
1628248800000|2021-08-06 11:20:00|3812.3|3807.8|3811.8|3807.8|3812.3|3807.8|3811.8|3807.8|0
1628249100000|2021-08-06 11:25:00|3812.3|3808.3|3811.3|3807.3|3812.3|3808.3|3811.3|3807.3|0
1628249400000|2021-08-06 11:30:00|3811.8|3806.8|3814.8|3803.8|3816.3|3808.3|3811.8|3803.8|0
1628249700000|2021-08-06 11:35:00|3815.3|3804.3|3814.8|3804.8|3815.8|3805.8|3814.8|3804.3|0
1628250000000|2021-08-06 11:40:00|3815.3|3804.3|3814.8|3804.3|3815.8|3805.3|3814.8|3804.3|0
1628250300000|2021-08-06 11:45:00|3815.3|3804.8|3815.3|3804.8|3815.3|3805.3|3814.3|3804.3|3
1628250600000|2021-08-06 11:50:00|3815.8|3805.3|3814.3|3810.3|3818.3|3810.8|3814.3|3805.3|0
1628250900000|2021-08-06 11:55:00||3809.8||3809.8||3809.8||3809.8|0
1628251200000|2021-08-06 12:00:00|3814.8|3810.3|3817.3|3812.8|3817.3|3812.8|3814.8|3810.3|0
1628251500000|2021-08-06 12:05:00|3817.8|3813.3|3817.3|3812.8|3817.8|3813.8|3816.8|3812.8|0
1628251800000|2021-08-06 12:10:00|3816.8|3812.3|3816.3|3811.8|3816.8|3812.3|3816.3|3811.8|0
1628252100000|2021-08-06 12:15:00|3815.8|3811.3|3816.8|3812.8|3816.8|3812.8|3815.3|3811.3|0
1628252400000|2021-08-06 12:20:00|3816.3|3812.3|3817.3|3812.8|3817.3|3812.8|3815.8|3811.8|0
1628252700000|2021-08-06 12:25:00|3816.8|3812.3|3819.3|3807.8|3819.8|3812.8|3815.8|3807.8|0
1628253000000|2021-08-06 12:30:00|3819.8|3808.8|3807.3|3803.3|3819.8|3813.3|3807.3|3803.3|0
1628253300000|2021-08-06 12:35:00|3807.8|3802.8|3803.3|3799.3|3808.3|3804.3|3803.3|3799.3|3
1628253600000|2021-08-06 12:40:00|3802.8|3798.8|3800.8|3796.8|3802.8|3799.3|3800.3|3796.3|0
1628253900000|2021-08-06 12:45:00|3800.3|3796.3|3797.3|3793.3|3800.3|3796.3|3797.3|3793.3|0
1628254200000|2021-08-06 12:50:00|3796.8|3792.8|3797.3|3792.8|3797.3|3792.8|3794.3|3790.3|0
1628254500000|2021-08-06 12:55:00|3797.8|3793.3|3795.3|3790.8|3797.8|3793.8|3794.8|3790.8|0
1628254800000|2021-08-06 13:00:00|3794.8|3790.3|3795.3|3791.3|3796.3|3792.3|3794.3|3789.8|10
1628255100000|2021-08-06 13:05:00|3795.8|3790.8|3795.8|3791.3|3796.3|3792.3|3794.8|3790.8|0
1628255400000|2021-08-06 13:10:00|3795.3|3790.8|3794.8|3790.3|3796.3|3791.8|3793.8|3789.8|0
1628255700000|2021-08-06 13:15:00|3794.3|3789.8|3792.3|3787.8|3794.3|3789.8|3789.3|3785.3|1
1628256000000|2021-08-06 13:20:00|3791.8|3787.3|3792.8|3788.8|3793.3|3788.8|3790.8|3787.3|0
1628256300000|2021-08-06 13:25:00|3792.3|3788.3|3793.8|3789.8|3794.8|3792.3|3791.3|3786.8|35
1628256600000|2021-08-06 13:30:00|3794.3|3789.3|3793.8|3789.8|3795.3|3789.8|3787.8|3785.3|2
1628256900000|2021-08-06 13:35:00|3794.3|3790.8|3796.3|3792.8|3798.8|3793.8|3794.3|3790.8|3
1628257200000|2021-08-06 13:40:00|3796.8|3792.3|3792.8|3787.8|3796.8|3792.8|3790.8|3786.8|0
1628257500000|2021-08-06 13:45:00|3793.3|3788.3|3796.3|3791.8|3796.3|3791.8|3790.8|3786.8|0
1628257800000|2021-08-06 13:50:00|3796.8|3791.3|3792.3|3787.8|3796.8|3791.8|3791.3|3787.8|3
1628258100000|2021-08-06 13:55:00|3791.8|3788.3|3790.8|3778.8|3792.8|3788.8|3787.3|3778.8|2
1628258400000|2021-08-06 14:00:00|3790.3|3779.3|3784.8|3780.3|3790.3|3781.8|3782.3|3778.8|0
1628258700000|2021-08-06 14:05:00|3784.3|3779.8|3786.3|3781.3|3786.8|3782.3|3783.3|3779.3|0
1628259000000|2021-08-06 14:10:00|3786.8|3781.8|3785.8|3781.3|3788.3|3784.3|3785.8|3781.3|0
1628259300000|2021-08-06 14:15:00|3786.3|3782.3|3785.3|3781.3|3787.3|3784.8|3785.3|3780.8|1
1628259600000|2021-08-06 14:20:00|3785.8|3781.8|3785.3|3781.3|3787.8|3783.3|3785.3|3780.8|0
1628259900000|2021-08-06 14:25:00|3784.8|3780.8|3789.8|3785.3|3789.8|3785.3|3784.3|3780.3|0
1628260200000|2021-08-06 14:30:00|3790.3|3785.8|3792.3|3788.3|3792.3|3788.3|3790.3|3785.8|0
1628260500000|2021-08-06 14:35:00|3791.8|3787.8|3792.8|3788.3|3792.8|3788.3|3789.8|3785.8|0
1628260800000|2021-08-06 14:40:00|3793.3|3788.8|3793.3|3788.3|3793.8|3789.3|3791.8|3787.3|0
1628261100000|2021-08-06 14:45:00|3793.8|3788.8|3793.8|3789.3|3793.8|3789.3|3792.3|3787.3|0
1628261400000|2021-08-06 14:50:00|3793.3|3788.8|3792.8|3788.3|3793.8|3788.8|3790.3|3785.8|0
1628261700000|2021-08-06 14:55:00|3793.3|3787.8|3791.3|3786.3|3793.3|3787.8|3791.3|3786.3|0
1628262000000|2021-08-06 15:00:00|3790.8|3785.8|3790.3|3785.8|3791.3|3786.3|3790.3|3785.8|0
1628262300000|2021-08-06 15:05:00|3789.8|3785.3|3791.8|3787.3|3791.8|3787.3|3789.3|3784.8|0
1628262600000|2021-08-06 15:10:00|3791.3|3786.8|3791.3|3786.8|3791.8|3787.3|3791.3|3786.8|1
1628262900000|2021-08-06 15:15:00|3791.8|3787.3|3793.8|3789.3|3793.8|3789.3|3790.8|3786.3|4
1628263200000|2021-08-06 15:20:00|3794.3|3789.8|3795.3|3791.3|3795.3|3791.3|3792.3|3789.3|7
1628263500000|2021-08-06 15:25:00|3795.8|3790.8|3795.8|3784.3|3795.8|3791.3|3794.3|3782.8|1
1628263800000|2021-08-06 15:30:00|3796.3|3784.8|3798.8|3784.3|3805.3|3787.3|3795.3|3784.3|23
1628264100000|2021-08-06 15:35:00|3797.8|3784.8|3807.8|3771.8|3810.8|3785.3|3795.3|3771.8|0
1628264700000|2021-08-06 15:45:00|3815.8|3772.3|3808.8|3772.8|3815.8|3772.8|3808.8|3764.3|0
1628265000000|2021-08-06 15:50:00|3815.8|3764.8|3815.3|3766.3|3815.8|3773.3|3815.3|3764.8|0
1628265300000|2021-08-06 15:55:00|3814.8|3758.8|3814.8|3766.8|3814.8|3766.8|3814.8|3758.8|0
1628265900000|2021-08-06 16:05:00|3822.8|3767.3|3813.8|3767.8|3822.8|3767.8|3813.8|3759.3|0
1628266200000|2021-08-06 16:10:00|3813.3|3759.8|3813.3|3768.3|3813.3|3768.3|3813.3|3759.8|0
1628266500000|2021-08-06 16:15:00|3812.8|3760.3|3812.8|3768.8|3812.8|3768.8|3812.8|3760.3|0
1628266800000|2021-08-06 16:20:00|3812.3|3760.8|3812.3|3769.3|3812.3|3769.3|3812.3|3760.8|0
1628267400000|2021-08-06 16:30:00|3820.3|3769.8|3811.8|3769.8|3820.3|3769.8|3811.8|3769.8|0
1628267700000|2021-08-06 16:35:00|3819.8|3770.3|3811.3|3770.3|3819.8|3770.3|3811.3|3770.3|0
1628268300000|2021-08-06 16:45:00|3810.8|3732.3|3810.3|3771.3|3845.8|3771.3|3810.3|3732.3|0
1628268600000|2021-08-06 16:50:00|3809.8|3763.3|3809.8|3771.8|3809.8|3771.8|3809.8|3763.3|0
1628268900000|2021-08-06 16:55:00|3809.3|3763.8|3809.3|3772.3|3809.3|3772.3|3809.3|3763.8|0
1628269200000|2021-08-06 17:00:00|3845.8|3773.3|3808.8|3773.3|3845.8|3773.3|3808.8|3773.3|0
1628270100000|2021-08-06 17:15:00|3808.3|3764.8|3808.3|3772.3|3808.3|3772.3|3808.3|3764.8|0
1628270400000|2021-08-06 17:20:00|3815.3|3764.8|3814.8|3773.3|3815.3|3773.3|3814.8|3764.8|0
1628271000000|2021-08-06 17:30:00|3814.3|3765.3|3814.3|3766.3|3814.3|3766.3|3814.3|3765.3|0
1628271900000|2021-08-06 17:45:00|3813.8|3732.3|3813.8|3766.8|3813.8|3766.8|3813.8|3732.3|0
1628272200000|2021-08-06 17:50:00|3821.8|3767.3|3812.8|3767.8|3821.8|3767.8|3812.8|3759.3|0
1628272500000|2021-08-06 17:55:00|3812.3|3759.8|3812.3|3768.3|3812.3|3768.3|3812.3|3759.8|0
1628272800000|2021-08-06 18:00:00|3820.3|3768.8|3811.3|3769.3|3820.3|3769.3|3811.3|3768.8|0
1628273100000|2021-08-06 18:05:00|3810.8|3761.3|3810.3|3770.8|3818.8|3770.8|3810.3|3761.3|0
1628274900000|2021-08-06 18:35:00|3818.3|3771.3|3809.8|3771.3|3818.3|3771.3|3809.8|3771.3|0
1628276700000|2021-08-06 19:05:00|3817.8||3809.3||3817.8||3809.3||0
1628277600000|2021-08-06 19:20:00|3816.3|3732.3|3816.3|3771.8|3816.3|3771.8|3816.3|3732.3|0
1628277900000|2021-08-06 19:25:00|3815.8|3763.8|3813.8|3774.3|3845.8|3774.3|3813.8|3732.3|0
1628278200000|2021-08-06 19:30:00|3821.8|3774.8|3813.3|3774.8|3821.8|3774.8|3813.3|3774.8|0
1628278500000|2021-08-06 19:35:00|3821.3|3775.3|3812.8|3775.3|3821.3|3775.3|3812.8|3775.3|0
1628278800000|2021-08-06 19:40:00|3845.8|3774.3|3811.3|3767.8|3845.8|3774.3|3811.3|3732.3|0
1628279100000|2021-08-06 19:45:00|3819.3|3768.3|3810.8|3768.3|3819.3|3768.3|3810.8|3768.3|0
1628279400000|2021-08-06 19:50:00|3818.8|3768.8|3810.3|3768.8|3818.8|3768.8|3810.3|3768.8|0
1628279700000|2021-08-06 19:55:00|3818.3|3769.3|3816.8|3769.8|3845.8|3769.8|3809.8|3769.3|0
1628488800000|2021-08-09 06:00:00|3814.3|3754.3|3846.3|3714.8|3846.3|3754.3|3812.3|3714.8|0
1628489400000|2021-08-09 06:10:00|3845.8|3715.3|3845.8|3715.3|3845.8|3715.3|3845.8|3715.3|0
1628490000000|2021-08-09 06:20:00|3843.8|3722.3|3845.3|3765.3|3845.3|3765.8|3801.3|3721.8|0
1628490300000|2021-08-09 06:25:00|3811.8||3801.8||3811.8||3801.3||0
1628490600000|2021-08-09 06:30:00|3802.3|3715.3|3801.8|3765.8|3811.8|3766.3|3801.3|3715.3|0
1628490900000|2021-08-09 06:35:00|3801.3|3721.8|3801.8|3768.8|3811.3|3768.8|3801.3|3721.8|0
1628491200000|2021-08-09 06:40:00|3801.3||3802.3||3811.3||3801.3||0
1628491800000|2021-08-09 06:50:00|3811.3||3811.8||3811.8||3811.3||0
1628492100000|2021-08-09 06:55:00||3769.3||3794.3||3799.3||3769.3|0
1628492400000|2021-08-09 07:00:00|3811.3|3794.8|3815.3|3807.8|3845.8|3807.8|3811.3|3768.8|0
1628492700000|2021-08-09 07:05:00|3814.8|3806.3|3816.3|3806.8|3845.8|3809.8|3813.3|3762.3|0
1628493000000|2021-08-09 07:10:00|3816.8|3807.8|3813.8|3809.8|3828.8|3809.8|3807.8|3792.3|0
1628493300000|2021-08-09 07:15:00|3814.3|3809.3|3816.3|3812.3|3845.8|3814.3|3811.3|3762.3|20
1628493600000|2021-08-09 07:20:00|3816.8|3812.8|3815.3|3810.8|3817.8|3813.3|3814.3|3808.8|0
1628493900000|2021-08-09 07:25:00|3815.8|3811.3|3817.3|3812.8|3818.3|3814.3|3814.3|3809.8|0
1628494200000|2021-08-09 07:30:00|3817.8|3812.3|3814.3|3811.3|3818.3|3814.3|3814.3|3811.3|2
1628494500000|2021-08-09 07:35:00|3815.8|3811.8|3818.3|3813.3|3820.3|3816.3|3815.8|3811.3|9
1628494800000|2021-08-09 07:40:00|3817.3|3813.8|3813.3|3808.8|3817.3|3813.8|3811.3|3805.8|0
1628495100000|2021-08-09 07:45:00|3813.8|3809.3|3815.3|3810.3|3817.8|3813.3|3813.3|3809.3|0
1628495400000|2021-08-09 07:50:00|3815.8|3810.8|3818.3|3813.8|3818.3|3814.3|3815.3|3810.3|0
1628495700000|2021-08-09 07:55:00|3818.8|3814.3|3822.3|3817.8|3822.3|3817.8|3818.8|3814.3|0
1628496000000|2021-08-09 08:00:00|3821.8|3817.3|3823.8|3819.8|3824.3|3820.3|3820.8|3816.8|0
1628496300000|2021-08-09 08:05:00|3823.3|3818.3|3822.3|3818.3|3823.8|3819.8|3820.8|3816.8|0
1628496600000|2021-08-09 08:10:00|3822.8|3819.3|3821.8|3817.8|3825.3|3821.3|3821.3|3817.3|0
1628496900000|2021-08-09 08:15:00|3821.3|3817.3|3819.8|3815.8|3821.3|3817.3|3819.3|3815.3|0
1628497200000|2021-08-09 08:20:00|3819.3|3815.3|3818.3|3814.3|3819.3|3815.3|3817.3|3813.3|0
1628497500000|2021-08-09 08:25:00|3817.8|3814.8|3817.8|3813.8|3819.8|3815.8|3817.3|3813.3|0
1628497800000|2021-08-09 08:30:00|3817.3|3814.3|3820.8|3816.8|3821.3|3816.8|3817.3|3814.3|0
1628498100000|2021-08-09 08:35:00|3821.3|3817.8|3821.3|3817.8|3822.8|3818.8|3820.8|3817.8|0
1628498400000|2021-08-09 08:40:00|3820.8|3817.3|3822.3|3817.8|3822.3|3817.8|3820.3|3816.3|0
1628498700000|2021-08-09 08:45:00|3821.8|3817.3|3818.8|3814.8|3821.8|3817.3|3817.8|3813.8|0
1628499000000|2021-08-09 08:50:00|3819.3|3815.8|3817.8|3813.8|3819.3|3815.8|3817.8|3813.8|0
1628499300000|2021-08-09 08:55:00|3818.3|3814.3|3818.8|3814.8|3818.8|3815.3|3818.3|3812.3|0
1628499600000|2021-08-09 09:00:00|3819.3|3814.3|3817.3|3813.3|3819.3|3814.8|3817.3|3813.3|0
1628499900000|2021-08-09 09:05:00|3816.8|3812.8|3812.8|3808.8|3816.8|3812.8|3812.8|3808.3|0
1628500200000|2021-08-09 09:10:00|3813.3|3809.8|3814.8|3810.8|3815.3|3810.8|3813.3|3809.8|0
1628500500000|2021-08-09 09:15:00|3815.3|3811.8|3814.8|3810.8|3815.8|3811.8|3814.3|3810.8|0
1628500800000|2021-08-09 09:20:00|3814.3|3810.3|3814.8|3810.3|3814.8|3810.3|3813.3|3809.3|0
1628501100000|2021-08-09 09:25:00|3815.3|3810.8|3814.3|3809.8|3815.8|3812.3|3814.3|3809.8|0
1628501400000|2021-08-09 09:30:00|3814.8|3810.3|3814.3|3809.8|3815.3|3811.8|3814.3|3809.8|0
1628501700000|2021-08-09 09:35:00|3813.8|3809.3|3814.3|3810.3|3814.3|3810.3|3813.3|3808.8|0
1628502000000|2021-08-09 09:40:00|3814.8|3809.8|3814.8|3810.8|3814.8|3810.8|3814.8|3809.8|0
1628502300000|2021-08-09 09:45:00|3815.3|3811.3|3816.3|3812.8|3816.8|3812.8|3815.3|3811.3|0
1628502600000|2021-08-09 09:50:00|3816.8|3813.3|3817.3|3813.3|3817.8|3813.8|3816.3|3813.3|0
1628502900000|2021-08-09 09:55:00|3817.8|3813.8|3819.3|3815.8|3820.3|3816.3|3817.8|3813.8|0
1628503200000|2021-08-09 10:00:00|3819.8|3816.3|3822.8|3818.8|3822.8|3819.3|3819.8|3816.3|0
1628503500000|2021-08-09 10:05:00|3823.3|3818.3|3824.3|3819.8|3824.3|3820.3|3823.3|3818.3|0
1628503800000|2021-08-09 10:10:00|3824.8|3820.3|3824.3|3819.8|3824.8|3820.8|3824.3|3819.8|0
1628504100000|2021-08-09 10:15:00|3823.8|3819.3|3821.3|3817.8|3823.8|3819.3|3821.3|3817.3|0
1628504400000|2021-08-09 10:20:00|3821.8|3817.3|3821.8|3818.3|3821.8|3818.3|3821.3|3817.3|0
1628504700000|2021-08-09 10:25:00|3821.3|3817.8|3821.3|3817.3|3821.8|3817.8|3820.3|3816.3|0
1628505000000|2021-08-09 10:30:00|3821.8|3816.8|3820.8|3816.8|3821.8|3816.8|3819.3|3815.3|0
1628505300000|2021-08-09 10:35:00|3820.3|3817.3|3821.3|3816.8|3822.3|3817.8|3820.3|3816.8|0
1628505600000|2021-08-09 10:40:00|3821.8|3817.3|3823.8|3819.8|3824.3|3819.8|3821.8|3817.3|0
1628505900000|2021-08-09 10:45:00|3823.3|3819.3|3823.3|3819.3|3823.3|3819.3|3822.3|3818.3|0
1628506200000|2021-08-09 10:50:00|3823.8|3819.8|3826.3|3822.8|3826.3|3822.8|3823.8|3819.8|0
1628506500000|2021-08-09 10:55:00|3825.8|3822.3|3824.3|3820.3|3825.8|3822.8|3824.3|3820.3|8
1628506800000|2021-08-09 11:00:00|3826.3|3819.8|3823.3|3819.3|3826.3|3819.8|3822.8|3814.3|0
1628507100000|2021-08-09 11:05:00|3823.8|3818.8|3823.3|3818.8|3823.8|3818.8|3822.8|3818.8|0
1628507400000|2021-08-09 11:10:00|3823.8|3819.3|3825.8|3821.3|3825.8|3821.3|3823.8|3819.3|0
1628507700000|2021-08-09 11:15:00|3825.3|3821.8|3826.3|3822.8|3826.3|3823.3|3825.3|3821.8|0
1628508000000|2021-08-09 11:20:00|3827.3|3822.3|3830.8|3826.8|3830.8|3826.8|3827.3|3822.3|1
1628508300000|2021-08-09 11:25:00|3831.3|3827.3|3834.3|3830.3|3835.8|3831.8|3831.3|3827.3|0
1628508600000|2021-08-09 11:30:00|3834.8|3830.8|3833.3|3829.3|3834.8|3831.3|3833.3|3829.3|0
1628508900000|2021-08-09 11:35:00|3833.8|3830.3|3835.3|3831.3|3835.3|3831.3|3833.8|3830.3|0
1628509200000|2021-08-09 11:40:00|3834.8|3830.8|3833.8|3829.8|3834.8|3830.8|3833.8|3829.8|0
1628509500000|2021-08-09 11:45:00|3833.3|3829.3|3834.3|3830.3|3834.8|3830.3|3833.3|3829.3|0
1628509800000|2021-08-09 11:50:00|3833.8|3829.8|3835.8|3831.3|3835.8|3831.8|3833.8|3829.8|3
1628510100000|2021-08-09 11:55:00|3836.3|3831.8|3836.3|3832.3|3836.8|3832.8|3835.8|3831.8|0
1628510400000|2021-08-09 12:00:00|3836.8|3831.8|3835.8|3831.8|3836.8|3832.3|3835.8|3831.3|0
1628510700000|2021-08-09 12:05:00|3836.3|3832.8|3838.8|3834.8|3839.3|3834.8|3835.8|3832.3|0
1628511000000|2021-08-09 12:10:00|3838.3|3834.3|3839.3|3835.3|3839.3|3835.8|3838.3|3834.3|0
1628511300000|2021-08-09 12:15:00|3838.8|3834.8|3836.8|3832.8|3838.8|3834.8|3836.8|3832.3|0
1628511600000|2021-08-09 12:20:00|3837.3|3833.3|3838.8|3834.8|3838.8|3834.8|3836.8|3833.3|0
1628511900000|2021-08-09 12:25:00|3838.3|3834.3|3838.3|3834.3|3838.8|3834.3|3837.8|3833.8|0
1628512200000|2021-08-09 12:30:00|3838.8|3834.8|3839.3|3835.3|3839.3|3835.3|3838.8|3834.8|0
1628512500000|2021-08-09 12:35:00|3839.8|3835.8|3839.8|3835.3|3840.3|3836.3|3838.8|3834.8|0
1628512800000|2021-08-09 12:40:00|3840.3|3835.8|3838.8|3834.8|3840.3|3836.3|3838.8|3834.8|0
1628513100000|2021-08-09 12:45:00|3838.3|3835.3|3838.3|3833.8|3838.3|3835.3|3836.3|3832.3|0
1628513400000|2021-08-09 12:50:00|3838.8|3834.3|3838.8|3834.8|3839.3|3835.8|3838.3|3834.3|0
1628513700000|2021-08-09 12:55:00|3838.3|3834.3|3836.3|3832.3|3838.3|3834.3|3835.8|3831.8|3
1628514000000|2021-08-09 13:00:00|3835.8|3831.8|3835.8|3831.8|3836.3|3832.3|3834.8|3831.3|0
1628514300000|2021-08-09 13:05:00|3835.3|3831.3|3834.3|3830.3|3835.8|3831.3|3834.3|3830.3|0
1628514600000|2021-08-09 13:10:00|3834.8|3830.8|3836.3|3832.8|3836.8|3833.3|3834.8|3830.8|0
1628514900000|2021-08-09 13:15:00|3836.8|3832.3|3835.3|3831.3|3836.8|3832.8|3834.8|3830.8|0
1628515200000|2021-08-09 13:20:00|3835.8|3830.8|3834.3|3830.3|3835.8|3830.8|3833.8|3829.8|0
1628515500000|2021-08-09 13:25:00|3834.8|3830.8|3836.3|3832.3|3836.3|3832.3|3834.3|3830.8|0
1628515800000|2021-08-09 13:30:00|3836.8|3832.8|3836.8|3832.8|3839.8|3835.8|3836.3|3831.8|0
1628516100000|2021-08-09 13:35:00|3836.3|3832.3|3830.3|3826.8|3836.3|3832.8|3829.3|3825.3|0
1628516400000|2021-08-09 13:40:00|3831.8|3826.3|3834.3|3829.8|3835.3|3831.3|3831.3|3826.3|3
1628516700000|2021-08-09 13:45:00|3833.8|3829.3|3834.3|3830.3|3834.3|3830.8|3831.8|3827.8|0
1628517000000|2021-08-09 13:50:00|3834.8|3830.8|3838.8|3834.8|3838.8|3834.8|3834.8|3830.8|1
1628517300000|2021-08-09 13:55:00|3839.3|3835.3|3837.3|3833.3|3840.3|3836.3|3837.3|3833.3|0
1628517600000|2021-08-09 14:00:00|3836.8|3833.8|3834.8|3830.3|3837.8|3833.8|3834.3|3829.8|0
1628517900000|2021-08-09 14:05:00|3834.3|3829.8|3834.8|3830.8|3836.3|3832.3|3833.8|3829.3|0
1628518200000|2021-08-09 14:10:00|3835.3|3831.3|3839.8|3835.8|3840.3|3836.3|3833.8|3830.8|7
1628518500000|2021-08-09 14:15:00|3840.3|3836.3|3844.3|3840.3|3844.8|3840.3|3840.3|3836.3|0
1628518800000|2021-08-09 14:20:00|3844.8|3840.8|3845.3|3841.3|3847.3|3843.3|3844.3|3840.8|0
1628519100000|2021-08-09 14:25:00|3845.8|3841.8|3844.8|3841.3|3846.3|3842.3|3843.3|3839.3|0
1628519400000|2021-08-09 14:30:00|3845.3|3841.8|3847.3|3843.8|3847.3|3844.3|3844.8|3841.8|0
1628519700000|2021-08-09 14:35:00|3848.3|3844.3|3846.8|3843.3|3848.3|3845.3|3846.8|3843.3|2
1628520000000|2021-08-09 14:40:00|3847.3|3842.8|3845.3|3841.3|3847.8|3844.3|3845.3|3841.3|0
1628520300000|2021-08-09 14:45:00|3844.8|3840.8|3842.8|3839.3|3845.3|3841.3|3842.8|3838.8|0
1628520600000|2021-08-09 14:50:00|3842.3|3838.8|3840.8|3836.8|3842.8|3838.8|3840.8|3836.8|0
1628520900000|2021-08-09 14:55:00|3840.3|3836.3|3840.3|3835.8|3840.8|3836.8|3839.8|3835.8|0
1628521200000|2021-08-09 15:00:00|3839.8|3836.3|3838.3|3833.8|3840.3|3836.3|3838.3|3833.8|4
1628521500000|2021-08-09 15:05:00|3837.8|3833.3|3836.8|3833.3|3838.3|3833.8|3836.8|3833.3|0
1628521800000|2021-08-09 15:10:00|3837.3|3833.8|3834.3|3829.8|3837.3|3833.8|3832.3|3829.8|10
1628522100000|2021-08-09 15:15:00|3833.8|3829.3|3833.3|3828.8|3833.8|3829.8|3832.8|3828.8|2
1628522400000|2021-08-09 15:20:00|3832.8|3829.3|3831.3|3827.3|3832.8|3829.3|3830.8|3826.8|0
1628522700000|2021-08-09 15:25:00|3831.8|3826.8|3839.3|3825.3|3839.3|3830.8|3831.8|3824.8|32
1628523000000|2021-08-09 15:30:00|3838.8|3825.8|3839.3|3823.8|3839.3|3835.3|3834.8|3823.8|29
1628523300000|2021-08-09 15:35:00|3838.8|3823.3|3839.3|3814.3|3839.3|3824.8|3836.8|3813.8|0
1628523600000|2021-08-09 15:40:00|3845.8|3814.8|3845.8|3806.8|3845.8|3814.8|3845.8|3806.8|0
1628523900000|2021-08-09 15:45:00||3805.3||3807.8||3807.8||3805.3|0
1628524500000|2021-08-09 15:55:00||3805.3||3809.3||3809.3||3805.3|0
1628524800000|2021-08-09 16:00:00||3805.3||3809.8||3809.8||3805.3|0
1628525100000|2021-08-09 16:05:00||3805.3||3810.8||3810.8||3805.3|0
1628525400000|2021-08-09 16:10:00||3805.3||3811.8||3811.8||3805.3|0
1628526300000|2021-08-09 16:25:00||3805.3||3812.8||3812.8||3805.3|0
1628528700000|2021-08-09 17:05:00||3805.3||3813.3||3813.3||3805.3|0
1628529600000|2021-08-09 17:20:00||3805.3||3814.3||3814.3||3805.3|0
1628530500000|2021-08-09 17:35:00||3805.3||3806.8||3806.8||3805.3|0
1628531100000|2021-08-09 17:45:00||3805.3||3807.3||3807.3||3805.3|0
1628531400000|2021-08-09 17:50:00||3805.3||3807.8||3807.8||3805.3|0
1628531700000|2021-08-09 17:55:00||3805.3||3805.3||3805.3||3805.3|0
1628532000000|2021-08-09 18:00:00||3808.3||3809.3||3809.3||3805.3|0
1628532600000|2021-08-09 18:10:00||3805.3||3809.8||3809.8||3805.3|0
1628533500000|2021-08-09 18:25:00||3805.3||3810.3||3810.3||3805.3|0
1628533800000|2021-08-09 18:30:00||3805.3||3811.3||3811.3||3805.3|0
1628534100000|2021-08-09 18:35:00||3805.3||3812.3||3812.3||3805.3|0
1628534400000|2021-08-09 18:40:00||3805.3||3813.3||3813.3||3805.3|0
1628534700000|2021-08-09 18:45:00||3805.3||3814.3||3814.3||3805.3|0
1628535600000|2021-08-09 19:00:00||3805.8||3807.3||3814.8||3805.3|0
1628535900000|2021-08-09 19:05:00||3805.3||3807.8||3807.8||3805.3|0
1628536200000|2021-08-09 19:10:00||3805.3||3808.3||3808.3||3805.3|0
1628537100000|2021-08-09 19:25:00||3805.3||3808.8||3808.8||3805.3|0
1628537400000|2021-08-09 19:30:00||3809.3||3809.3||3809.3||3809.3|0
1628537700000|2021-08-09 19:35:00||3805.3||3809.8||3809.8||3805.3|0
1628538000000|2021-08-09 19:40:00||3805.3||3810.3||3810.3||3805.3|0
1628538300000|2021-08-09 19:45:00||3805.3||3810.8||3810.8||3805.3|0
1628538600000|2021-08-09 19:50:00||3805.3||3812.3||3812.3||3805.3|0
1628538900000|2021-08-09 19:55:00|3846.3|3805.3|3846.3|3813.3|3846.3|3813.3|3846.3|3805.3|0
1628575200000|2021-08-10 06:00:00|3846.3|3804.8|3846.3|3804.8|3846.3|3805.3|3845.8|3804.8|0
1628578200000|2021-08-10 06:50:00||3805.3||3804.8||3805.8||3804.8|0
1628578500000|2021-08-10 06:55:00||3805.3||3805.3||3805.8||3804.8|0
1628578800000|2021-08-10 07:00:00|3845.8|3807.8|3853.3|3847.3|3853.8|3847.3|3845.8|3804.8|0
1628579100000|2021-08-10 07:05:00|3852.8|3846.8|3852.3|3847.8|3853.8|3849.3|3849.3|3844.8|2
1628579400000|2021-08-10 07:10:00|3851.8|3847.3|3852.3|3848.3|3852.3|3848.3|3846.8|3842.8|0
1628579700000|2021-08-10 07:15:00|3852.8|3848.8|3851.8|3847.3|3856.8|3852.3|3849.8|3845.3|0
1628580000000|2021-08-10 07:20:00|3851.3|3846.8|3854.3|3849.8|3855.3|3850.3|3849.8|3845.8|0
1628580300000|2021-08-10 07:25:00|3853.8|3849.3|3857.8|3853.3|3858.8|3854.3|3853.8|3849.3|0
1628580600000|2021-08-10 07:30:00|3858.3|3854.3|3861.3|3857.3|3861.8|3857.3|3858.3|3853.8|5
1628580900000|2021-08-10 07:35:00|3861.8|3856.8|3861.8|3857.3|3863.3|3858.3|3860.8|3856.8|2
1628581200000|2021-08-10 07:40:00|3862.3|3857.8|3861.8|3857.3|3862.8|3858.3|3860.8|3856.3|0
1628581500000|2021-08-10 07:45:00|3862.3|3857.8|3860.8|3856.8|3864.3|3859.3|3860.8|3856.8|0
1628581800000|2021-08-10 07:50:00|3861.3|3856.3|3867.8|3863.3|3867.8|3863.3|3860.8|3856.3|2
1628582100000|2021-08-10 07:55:00|3868.3|3863.8|3868.8|3864.8|3869.3|3864.8|3866.8|3862.8|0
1628582400000|2021-08-10 08:00:00|3868.3|3864.3|3865.3|3861.3|3868.8|3864.8|3863.8|3859.8|2
1628582700000|2021-08-10 08:05:00|3864.8|3860.8|3867.8|3863.8|3868.3|3864.8|3864.8|3860.8|34
1628583000000|2021-08-10 08:10:00|3868.3|3863.3|3867.3|3862.8|3869.3|3865.3|3867.3|3862.8|0
1628583300000|2021-08-10 08:15:00|3867.8|3863.3|3871.8|3867.8|3871.8|3867.8|3866.3|3862.3|0
1628583600000|2021-08-10 08:20:00|3872.3|3868.3|3870.3|3866.8|3874.3|3870.3|3869.8|3866.3|0
1628583900000|2021-08-10 08:25:00|3870.8|3866.3|3868.8|3864.8|3871.8|3867.8|3868.8|3864.8|1
1628584200000|2021-08-10 08:30:00|3869.3|3865.3|3870.8|3866.8|3871.3|3867.8|3868.8|3864.3|3
1628584500000|2021-08-10 08:35:00|3871.3|3867.3|3870.3|3866.3|3872.3|3868.3|3870.3|3866.3|0
1628584800000|2021-08-10 08:40:00|3870.8|3866.8|3869.3|3865.3|3871.3|3866.8|3867.8|3863.8|0
1628585100000|2021-08-10 08:45:00|3868.8|3864.8|3866.8|3862.8|3868.8|3865.3|3865.8|3861.8|0
1628585400000|2021-08-10 08:50:00|3867.3|3862.3|3866.8|3862.3|3867.8|3863.8|3866.8|3862.3|0
1628585700000|2021-08-10 08:55:00|3866.3|3861.8|3868.8|3857.8|3869.3|3862.8|3865.8|3857.8|0
1628586000000|2021-08-10 09:00:00|3867.3|3858.3|3866.3|3862.3|3867.3|3862.3|3865.3|3858.3|0
1628586300000|2021-08-10 09:05:00|3865.8|3861.8|3862.8|3858.3|3865.8|3862.3|3862.8|3858.3|0
1628586600000|2021-08-10 09:10:00|3862.3|3858.8|3863.3|3858.8|3863.3|3859.3|3861.8|3857.8|0
1628586900000|2021-08-10 09:15:00|3862.8|3858.3|3861.3|3857.3|3862.8|3858.3|3860.8|3856.8|0
1628587200000|2021-08-10 09:20:00|3861.8|3857.8|3862.8|3859.3|3862.8|3859.3|3861.8|3857.3|0
1628587500000|2021-08-10 09:25:00|3863.3|3858.8|3865.8|3861.3|3865.8|3861.8|3863.3|3858.8|0
1628587800000|2021-08-10 09:30:00|3866.3|3861.8|3866.8|3862.8|3866.8|3863.3|3865.8|3861.8|0
1628588100000|2021-08-10 09:35:00|3867.3|3863.3|3872.3|3868.3|3872.3|3868.3|3867.3|3863.3|0
1628588400000|2021-08-10 09:40:00|3871.8|3867.8|3868.8|3864.8|3871.8|3867.8|3868.3|3864.8|0
1628588700000|2021-08-10 09:45:00|3869.3|3865.3|3872.8|3867.3|3873.3|3867.3|3869.3|3865.3|0
1628589000000|2021-08-10 09:50:00|3873.3|3867.8|3875.8|3871.3|3876.3|3872.3|3873.3|3867.8|0
1628589300000|2021-08-10 09:55:00|3874.8|3870.8|3874.8|3871.3|3874.8|3871.8|3874.3|3870.3|3
1628589600000|2021-08-10 10:00:00|3874.3|3870.8|3873.3|3869.3|3874.8|3870.8|3873.3|3869.3|0
1628589900000|2021-08-10 10:05:00|3872.3|3868.8|3873.3|3868.8|3873.3|3869.3|3872.3|3868.3|0
1628590200000|2021-08-10 10:10:00|3872.8|3869.3|3872.8|3868.8|3872.8|3869.3|3872.3|3868.3|2
1628590500000|2021-08-10 10:15:00|3873.3|3869.3|3874.3|3870.3|3874.3|3870.3|3872.8|3868.8|0
1628590800000|2021-08-10 10:20:00|3874.8|3869.8|3873.8|3869.8|3874.8|3870.3|3873.3|3869.8|0
1628591100000|2021-08-10 10:25:00|3873.3|3870.3|3872.8|3868.8|3874.8|3870.8|3872.3|3868.8|0
1628591400000|2021-08-10 10:30:00|3872.3|3869.3|3871.8|3867.8|3872.3|3869.3|3871.8|3867.3|0
1628591700000|2021-08-10 10:35:00|3872.3|3868.3|3873.3|3868.8|3873.3|3869.3|3872.3|3867.8|0
1628592000000|2021-08-10 10:40:00|3873.8|3869.3|3873.3|3868.8|3873.8|3869.3|3873.3|3868.8|0
1628592300000|2021-08-10 10:45:00|3873.8|3869.3|3874.3|3870.3|3874.8|3870.8|3873.8|3869.3|0
1628592600000|2021-08-10 10:50:00|3874.8|3870.8|3875.8|3871.8|3877.3|3873.3|3874.8|3870.3|30
1628592900000|2021-08-10 10:55:00|3876.3|3872.3|3876.8|3872.8|3877.3|3873.8|3875.8|3871.8|0
1628593200000|2021-08-10 11:00:00|3878.8|3872.3|3876.3|3872.3|3904.3|3872.8|3875.3|3852.8|0
1628593500000|2021-08-10 11:05:00|3876.8|3872.8|3878.3|3874.3|3878.8|3874.3|3876.8|3872.8|0
1628593800000|2021-08-10 11:10:00|3877.8|3873.8|3876.3|3872.3|3878.8|3874.8|3876.3|3871.8|0
1628594100000|2021-08-10 11:15:00|3875.8|3871.8|3874.8|3870.8|3876.3|3871.8|3874.8|3870.8|0
1628594400000|2021-08-10 11:20:00|3874.3|3870.3|3873.8|3869.8|3874.8|3870.3|3873.8|3869.8|5
1628594700000|2021-08-10 11:25:00|3873.3|3869.3|3871.8|3867.3|3873.3|3869.3|3870.3|3866.3|0
1628595000000|2021-08-10 11:30:00|3871.3|3868.3|3871.8|3867.3|3872.3|3868.3|3871.3|3867.3|0
1628595300000|2021-08-10 11:35:00|3872.3|3867.8|3870.3|3865.8|3872.3|3868.8|3870.3|3865.8|0
1628595600000|2021-08-10 11:40:00|3869.8|3866.3|3868.3|3864.8|3869.8|3866.8|3868.3|3864.8|0
1628595900000|2021-08-10 11:45:00|3868.8|3864.3|3869.3|3865.3|3869.3|3865.3|3868.3|3864.3|0
1628596200000|2021-08-10 11:50:00|3869.8|3865.8|3869.8|3865.8|3870.3|3866.3|3869.8|3865.8|0
1628596500000|2021-08-10 11:55:00|3870.3|3865.3|3870.3|3866.3|3870.3|3866.3|3869.3|3865.3|0
1628596800000|2021-08-10 12:00:00|3869.8|3865.8|3868.3|3864.3|3871.3|3867.8|3868.3|3864.3|0
1628597100000|2021-08-10 12:05:00|3868.8|3864.8|3868.3|3864.8|3869.8|3865.3|3868.3|3864.3|4
1628597400000|2021-08-10 12:10:00|3868.8|3864.3|3868.8|3864.3|3868.8|3864.3|3867.8|3863.8|0
1628597700000|2021-08-10 12:15:00|3869.3|3864.8|3869.3|3865.3|3869.3|3865.3|3868.8|3864.8|0
1628598000000|2021-08-10 12:20:00|3868.8|3864.8|3868.3|3864.3|3868.8|3864.8|3868.3|3864.3|0
1628598300000|2021-08-10 12:25:00|3868.8|3864.8|3869.3|3864.8|3869.3|3865.3|3868.8|3864.8|0
1628598600000|2021-08-10 12:30:00|3868.8|3864.3|3868.8|3864.3|3868.8|3864.3|3867.8|3864.3|0
1628598900000|2021-08-10 12:35:00|3869.3|3864.8|3867.8|3863.8|3869.3|3865.8|3867.8|3863.3|0
1628599200000|2021-08-10 12:40:00|3867.3|3863.3|3866.3|3862.8|3867.8|3863.3|3866.3|3862.8|0
1628599500000|2021-08-10 12:45:00|3866.8|3863.8|3867.3|3863.3|3867.8|3863.8|3866.8|3863.3|0
1628599800000|2021-08-10 12:50:00|3867.8|3863.8|3870.3|3866.3|3870.3|3866.3|3867.8|3863.8|0
1628600100000|2021-08-10 12:55:00|3870.8|3866.8|3871.3|3867.3|3871.8|3867.8|3870.3|3866.8|3
1628600400000|2021-08-10 13:00:00|3870.3|3866.8|3870.8|3866.8|3870.8|3866.8|3869.3|3865.8|0
1628600700000|2021-08-10 13:05:00|3871.3|3866.3|3871.8|3867.8|3872.3|3868.3|3871.3|3866.3|0
1628601000000|2021-08-10 13:10:00|3871.3|3867.3|3873.3|3869.8|3874.8|3870.8|3870.8|3867.3|0
1628601300000|2021-08-10 13:15:00|3873.8|3870.3|3875.3|3871.3|3875.8|3871.8|3873.8|3869.8|0
1628601600000|2021-08-10 13:20:00|3875.8|3871.8|3875.3|3871.3|3877.8|3873.8|3875.3|3871.3|0
1628601900000|2021-08-10 13:25:00|3875.8|3870.8|3876.3|3872.3|3877.3|3873.8|3875.8|3870.8|10
1628602200000|2021-08-10 13:30:00|3876.8|3872.8|3873.8|3869.3|3878.8|3875.8|3869.8|3865.8|10
1628602500000|2021-08-10 13:35:00|3874.3|3869.8|3871.8|3867.8|3876.3|3872.3|3871.8|3867.8|0
1628602800000|2021-08-10 13:40:00|3871.3|3868.3|3874.8|3870.3|3874.8|3870.8|3870.8|3867.3|0
1628603100000|2021-08-10 13:45:00|3874.3|3869.8|3874.8|3870.8|3875.3|3870.8|3872.8|3868.3|0
1628603400000|2021-08-10 13:50:00|3875.3|3871.3|3872.3|3868.3|3877.3|3873.8|3871.8|3867.8|3
1628603700000|2021-08-10 13:55:00|3871.8|3867.8|3873.8|3869.8|3873.8|3869.8|3870.8|3866.8|0
1628604000000|2021-08-10 14:00:00|3874.3|3870.8|3872.3|3868.3|3874.8|3870.8|3872.3|3868.3|0
1628604300000|2021-08-10 14:05:00|3872.8|3868.8|3867.3|3863.3|3874.3|3870.3|3867.3|3863.3|0
1628604600000|2021-08-10 14:10:00|3866.8|3862.8|3863.8|3859.8|3866.8|3862.8|3863.3|3859.8|0
1628604900000|2021-08-10 14:15:00|3864.3|3860.3|3861.8|3857.8|3864.8|3860.8|3861.8|3857.8|0
1628605200000|2021-08-10 14:20:00|3861.3|3858.3|3860.3|3856.8|3861.3|3858.3|3857.8|3853.3|0
1628605500000|2021-08-10 14:25:00|3860.8|3857.3|3857.3|3853.8|3861.3|3857.8|3857.3|3853.3|0
1628605800000|2021-08-10 14:30:00|3856.8|3853.3|3850.8|3846.8|3856.8|3853.3|3850.8|3846.8|13
1628606100000|2021-08-10 14:35:00|3851.3|3847.3|3849.3|3844.8|3851.8|3847.8|3847.3|3843.3|1
1628606400000|2021-08-10 14:40:00|3848.8|3845.3|3849.3|3845.3|3849.8|3845.8|3846.8|3843.3|0
1628606700000|2021-08-10 14:45:00|3848.8|3844.8|3850.8|3846.8|3850.8|3848.3|3846.8|3843.3|10
1628607000000|2021-08-10 14:50:00|3849.8|3846.3|3849.8|3845.8|3850.8|3846.8|3846.8|3842.3|0
1628607300000|2021-08-10 14:55:00|3849.3|3845.3|3844.4|3840.4|3849.3|3845.3|3844.4|3840.4|0
1628607600000|2021-08-10 15:00:00|3843.8|3839.9|3842.5|3838.5|3843.8|3839.9|3840|3836|2
1628607900000|2021-08-10 15:05:00|3842|3838|3840|3836|3842.5|3838.5|3840|3836|4
1628608200000|2021-08-10 15:10:00|3840.5|3836.5|3841|3836.5|3841|3837|3840|3835.5|0
1628608500000|2021-08-10 15:15:00|3841.5|3837|3841|3837|3841.5|3837.5|3841|3836.5|0
1628608800000|2021-08-10 15:20:00|3840.5|3836.5|3841|3837|3841.5|3837.5|3840|3836|0
1628609100000|2021-08-10 15:25:00|3841.5|3837.5|3849.5|3834|3850.5|3839|3841|3833|0
1628609400000|2021-08-10 15:30:00|3848.5|3835|3843|3836.5|3848.5|3839|3843|3835|1
1628609700000|2021-08-10 15:35:00|3843.5|3837|3853.5|3831|3859|3837|3842.5|3827.5|0
1628610000000|2021-08-10 15:40:00|3860.5|3827|3861|3827.5|3868.5|3827.5|3860|3827|0
1628610300000|2021-08-10 15:45:00|3869||3860.5||3869||3860.5||0
1628610900000|2021-08-10 15:55:00|3869||3861.5||3869||3861.5||0
1628611200000|2021-08-10 16:00:00|3898.5||3869||3898.5||3869||0
1628612400000|2021-08-10 16:20:00|3877||3868.5||3877||3868.5||0
1628613300000|2021-08-10 16:35:00|3898.5|3827|3868|3827|3898.5|3827|3868|3827|0
1628613600000|2021-08-10 16:40:00|3876.5||3867.5||3876.5||3867.5||0
1628613900000|2021-08-10 16:45:00|3876||3867||3876||3867||0
1628614500000|2021-08-10 16:55:00|3896.5||3866.5||3896.5||3866.5||0
1628615100000|2021-08-10 17:05:00|3896.5|3827.5|3865.5|3827.5|3896.5|3827.5|3865.5|3827.5|0
1628615400000|2021-08-10 17:10:00|3896.5||3865||3896.5||3865||0
1628615700000|2021-08-10 17:15:00|3896.5||3864||3896.5||3864||0
1628616000000|2021-08-10 17:20:00|3872.5||3863.5||3872.5||3863.5||0
1628616600000|2021-08-10 17:30:00|3872|3827|3870.5|3827|3896.5|3827|3863|3827|0
1628616900000|2021-08-10 17:35:00|3878.5||3869.5||3878.5||3869.5||0
1628617200000|2021-08-10 17:40:00|3896.5||3867.5||3896.5||3867.5||0
1628617800000|2021-08-10 17:50:00|3876||3867||3876||3867||0
1628618100000|2021-08-10 17:55:00|3875.5||3866||3896.5||3866||0
1628618400000|2021-08-10 18:00:00|3874.5|3827.5|3865|3827|3896.5|3827.5|3865|3827|0
1628618700000|2021-08-10 18:05:00|3873.5||3864||3873.5||3864||0
1628619000000|2021-08-10 18:10:00|3896.5||3862||3896.5||3862||0
1628619300000|2021-08-10 18:15:00|3870.5||3868||3896.5||3861||0
1628619600000|2021-08-10 18:20:00|3896.5||3867||3896.5||3867||0
1628619900000|2021-08-10 18:25:00|3875.5||3866||3896.5||3866||0
1628620500000|2021-08-10 18:35:00|3896.5|3827.5|3865.5|3827.5|3896.5|3827.5|3865.5|3827.5|0
1628620800000|2021-08-10 18:40:00|3896.5||3865||3896.5||3865||0
1628621100000|2021-08-10 18:45:00|3873.5||3864.5||3873.5||3864.5||0
1628621400000|2021-08-10 18:50:00|3873||3863||3896.5||3863||0
1628621700000|2021-08-10 18:55:00|3871.5||3862.5||3871.5||3862.5||0
1628622000000|2021-08-10 19:00:00|3896.5||3870||3896.5||3870||0
1628622900000|2021-08-10 19:15:00|3878||3868.5||3878||3868.5||0
1628623800000|2021-08-10 19:30:00|3899||3868||3899||3868||0
1628624100000|2021-08-10 19:35:00|3876.5||3867||3876.5||3867||0
1628624400000|2021-08-10 19:40:00|3875.5||3866||3899||3866||0
1628624700000|2021-08-10 19:45:00|3874.5||3872||3899||3864.5||0
1628625300000|2021-08-10 19:55:00|3899||3871.5||3899||3871.5||0
1628661600000|2021-08-11 06:00:00|3868.5|3827|3898|3827.5|3898|3827.5|3868.5|3827|0
1628664000000|2021-08-11 06:40:00|3901.5|3827|3901.5|3827|3901.5|3827|3857.5|3827|0
1628664900000|2021-08-11 06:55:00||3827.5||3828||3833||3827.5|0
1628665200000|2021-08-11 07:00:00|3901|3828.5|3850.5|3827|3901|3830.5|3850.5|3827|0
1628665500000|2021-08-11 07:05:00|3848.5|3827.5|3832|3827.5|3848.5|3830.5|3831|3827|0
1628665800000|2021-08-11 07:10:00|3832.5|3828|3837|3832.5|3838|3833.5|3832.5|3828|2
1628666100000|2021-08-11 07:15:00|3836.5|3832|3845|3840.5|3845|3840.5|3835|3830.5|0
1628666400000|2021-08-11 07:20:00|3844.5|3840|3839.5|3835.5|3845|3840|3839.5|3835.5|0
1628666700000|2021-08-11 07:25:00|3839|3834|3837|3832.5|3839|3834|3836|3831.5|1
1628667000000|2021-08-11 07:30:00|3836.5|3832|3837.5|3832.5|3839|3834.5|3835.5|3831.5|0
1628667300000|2021-08-11 07:35:00|3837|3832|3835.5|3831|3837|3832.5|3834|3830|0
1628667600000|2021-08-11 07:40:00|3835|3831.5|3835.5|3831.5|3837.5|3832.5|3832|3827.5|0
1628667900000|2021-08-11 07:45:00|3835|3831|3836|3831.5|3838.5|3833.5|3834.5|3830.5|0
1628668200000|2021-08-11 07:50:00|3836.5|3831|3837|3832.5|3840|3835.5|3835|3831|0
1628668500000|2021-08-11 07:55:00|3836.5|3832|3832|3827.5|3836.5|3832|3832|3827.5|0
1628668800000|2021-08-11 08:00:00|3831.5|3827|3832.5|3827.5|3833|3828.5|3831|3827|0
1628669100000|2021-08-11 08:05:00|3832|3827|3832|3827.5|3833.5|3828.5|3831|3827|0
1628669400000|2021-08-11 08:10:00|3831.5|3827|3832.5|3827.5|3832.5|3827.5|3830|3826|0
1628669700000|2021-08-11 08:15:00|3833|3828|3832.5|3828.5|3835.5|3830.5|3832.5|3828|0
1628670000000|2021-08-11 08:20:00|3833|3828|3831.5|3827.5|3833|3828|3831|3827|0
1628670300000|2021-08-11 08:25:00|3831|3827|3834.5|3830|3834.5|3830.5|3831|3826.5|0
1628670600000|2021-08-11 08:30:00|3834|3829.5|3829.5|3825|3834|3829.5|3829.5|3825|0
1628670900000|2021-08-11 08:35:00|3829|3824.5|3829.5|3824.5|3829.5|3824.5|3826.5|3822|0
1628671200000|2021-08-11 08:40:00|3829|3824|3827.5|3823.5|3830.5|3826|3827.5|3823|0
1628671500000|2021-08-11 08:45:00|3828|3824|3828.5|3824.5|3829.5|3824.5|3828|3824|0
1628671800000|2021-08-11 08:50:00|3829|3824|3828.5|3824.5|3829|3824.5|3827|3822.5|0
1628672100000|2021-08-11 08:55:00|3828|3824|3826.5|3822|3828|3824|3826|3821.5|0
1628672400000|2021-08-11 09:00:00|3827|3821.5|3827.5|3823|3827.5|3823|3827|3821.5|0
1628672700000|2021-08-11 09:05:00|3828|3823.5|3828.5|3824|3828.5|3824|3826.5|3822|0
1628673000000|2021-08-11 09:10:00|3829|3824.5|3828|3823.5|3829|3824.5|3827.5|3823.5|0
1628673300000|2021-08-11 09:15:00|3827.5|3824|3825|3820.5|3827.5|3824|3824.5|3820.5|0
1628673600000|2021-08-11 09:20:00|3825.5|3821|3823|3818.5|3825.5|3821|3823|3818.5|0
1628673900000|2021-08-11 09:25:00|3822.5|3819|3823|3818.5|3823|3819|3822.5|3818|0
1628674200000|2021-08-11 09:30:00|3823.5|3819|3826|3821.5|3827|3822.5|3823.5|3819|0
1628674500000|2021-08-11 09:35:00|3826.5|3822|3824.5|3819.5|3826.5|3822|3824.5|3819.5|0
1628674800000|2021-08-11 09:40:00|3824|3819|3824|3819.5|3824.5|3820.5|3823.5|3819|0
1628675100000|2021-08-11 09:45:00|3824.5|3820|3826|3821.5|3826|3821.5|3824.5|3820|0
1628675400000|2021-08-11 09:50:00|3826.5|3822.5|3824.5|3820.5|3827.5|3822.5|3824.5|3820.5|0
1628675700000|2021-08-11 09:55:00|3825|3821|3821.5|3817|3826|3821.5|3821.5|3817|0
1628676000000|2021-08-11 10:00:00|3822|3816.5|3821.5|3817|3822|3817.5|3821.5|3816.5|0
1628676300000|2021-08-11 10:05:00|3822|3817.5|3819.5|3815|3822|3818|3819|3815|14
1628676600000|2021-08-11 10:10:00|3820|3815.5|3820.5|3817.5|3820.5|3817.5|3819|3815|0
1628676900000|2021-08-11 10:15:00|3822|3816.5|3821|3816.5|3822|3817.5|3821|3816.5|5
1628677200000|2021-08-11 10:20:00|3820.5|3816|3821|3816.5|3821|3816.5|3820.5|3816|0
1628677500000|2021-08-11 10:25:00|3821.5|3817|3825|3820.5|3825|3820.5|3821.5|3817|0
1628677800000|2021-08-11 10:30:00|3824.5|3820|3824.5|3819.5|3824.5|3820|3823.5|3818.5|0
1628678100000|2021-08-11 10:35:00|3825|3820|3823|3818.5|3825|3820.5|3822.5|3818|0
1628678400000|2021-08-11 10:40:00|3823.5|3818|3822|3817.5|3823.5|3818|3822|3817.5|0
1628678700000|2021-08-11 10:45:00|3822.5|3818|3822.5|3818.5|3823.5|3819|3822|3817.5|0
1628679000000|2021-08-11 10:50:00|3823|3819|3825|3820.5|3825|3820.5|3823|3819|0
1628679300000|2021-08-11 10:55:00|3825.5|3821|3824.5|3820.5|3826.5|3821.5|3823.5|3820.5|32
1628679600000|2021-08-11 11:00:00|3827|3820|3822|3817.5|3878|3820|3822|3817.5|0
1628679900000|2021-08-11 11:05:00|3821.5|3817|3820|3816|3821.5|3817.5|3819|3815|1
1628680200000|2021-08-11 11:10:00|3820.5|3816.5|3822|3817|3822|3817.5|3820.5|3816.5|0
1628680500000|2021-08-11 11:15:00||3817.5||3818||3818||3817|0
1628680800000|2021-08-11 11:20:00|3823|3818.5|3824|3819.5|3824|3821.5|3823|3818|9
1628681100000|2021-08-11 11:25:00|3823.5|3819|3823|3818.5|3823.5|3819.5|3823|3818.5|0
1628681400000|2021-08-11 11:30:00|3822.5|3818|3822.5|3818.5|3823|3818.5|3822|3818|0
1628681700000|2021-08-11 11:35:00|3822|3818|3818.5|3815|3822|3818|3818|3815|2
1628682000000|2021-08-11 11:40:00|3819|3815.5|3820|3815|3820|3815.5|3818|3815|9
1628682300000|2021-08-11 11:45:00|3819.5|3814.5|3820.5|3816|3820.5|3816|3819|3814.5|0
1628682600000|2021-08-11 11:50:00|3821|3816.5|3821|3817.5|3821|3817.5|3821|3816|0
1628682900000|2021-08-11 11:55:00|3820.5|3816|3818|3814|3820.5|3816|3818|3813.5|1
1628683200000|2021-08-11 12:00:00|3818.5|3814.5|3820.5|3816|3820.5|3816|3818.5|3814.5|0
1628683500000|2021-08-11 12:05:00|3821|3816.5|3822|3817.5|3823|3818.5|3821|3816.5|2
1628683800000|2021-08-11 12:10:00|3821.5|3817|3820.5|3816|3822|3817.5|3820|3816|0
1628684100000|2021-08-11 12:15:00|3820|3815.5|3820.5|3816|3820.5|3816|3820|3815.5|0
1628684400000|2021-08-11 12:20:00|3820|3815.5|3820|3815|3820.5|3815.5|3820|3815|0
1628684700000|2021-08-11 12:25:00|3819.5|3814.5|3822.5|3811.5|3822.5|3814.5|3819|3811|0
1628685000000|2021-08-11 12:30:00|3823|3812.5|3821.5|3816.5|3826|3819|3819.5|3812|0
1628685300000|2021-08-11 12:35:00|3822|3817|3820.5|3816.5|3823.5|3819.5|3820.5|3816.5|0
1628685600000|2021-08-11 12:40:00|3821|3816|3825.5|3821.5|3825.5|3821.5|3820.5|3816|2
1628685900000|2021-08-11 12:45:00|3826|3821|3828|3823.5|3828|3823.5|3824.5|3820|0
1628686200000|2021-08-11 12:50:00|3827.5|3823|3827.5|3823.5|3829|3824.5|3827|3822.5|0
1628686500000|2021-08-11 12:55:00|3828|3823|3823.5|3819|3828|3823.5|3823.5|3819|0
1628686800000|2021-08-11 13:00:00|3824|3819.5|3825.5|3820.5|3826.5|3822|3824|3819.5|0
1628687100000|2021-08-11 13:05:00|3826|3821|3831|3826.5|3831.5|3826.5|3826|3821|0
1628687400000|2021-08-11 13:10:00|3831.5|3827|3835|3830|3836.5|3832|3831.5|3827|0
1628687700000|2021-08-11 13:15:00|3834.5|3829.5|3832|3827.5|3834.5|3829.5|3831|3826|0
1628688000000|2021-08-11 13:20:00|3832.5|3828|3833.5|3829|3834.5|3830|3832|3828|1
1628688300000|2021-08-11 13:25:00|3833|3828.5|3834|3829|3834.5|3829.5|3832|3827|0
1628688600000|2021-08-11 13:30:00|3833.5|3828.5|3837.5|3833|3837.5|3833.5|3831|3826|0
1628688900000|2021-08-11 13:35:00|3837|3832.5|3832|3827.5|3837|3833|3831|3826.5|0
1628689200000|2021-08-11 13:40:00|3832.5|3827|3825|3820.5|3833|3828.5|3825|3820|0
1628689500000|2021-08-11 13:45:00|3824.5|3820|3823.5|3819|3824.5|3820.5|3823|3818|0
1628689800000|2021-08-11 13:50:00|3823|3818.5|3825|3819.5|3827|3823|3822|3817.5|0
1628690100000|2021-08-11 13:55:00|3825.5|3820|3825|3820|3827.5|3823|3825|3820|2
1628690400000|2021-08-11 14:00:00|3825.5|3820.5|3829|3824.5|3829|3824.5|3825.5|3820.5|0
1628690700000|2021-08-11 14:05:00|3829.5|3825|3827|3822|3832|3827.5|3827|3822|0
1628691000000|2021-08-11 14:10:00|3827.5|3822.5|3820|3816|3827.5|3823|3820|3815.5|0
1628691300000|2021-08-11 14:15:00|3820.5|3816.5|3821|3816.5|3823|3819|3820|3815.5|0
1628691600000|2021-08-11 14:20:00|3821.5|3817|3821|3816.5|3821.5|3819|3820|3816|12
1628691900000|2021-08-11 14:25:00|3820.5|3816|3820|3815|3820.5|3816|3819|3814.5|0
1628692200000|2021-08-11 14:30:00|3819.5|3815.5|3819.5|3815|3820.5|3816|3816.5|3812.5|0
1628692500000|2021-08-11 14:35:00|3819|3814.5|3819|3814.5|3820.5|3816|3818.5|3814.5|0
1628692800000|2021-08-11 14:40:00|3818.5|3814|3820.5|3816|3820.5|3816|3818.5|3814|0
1628693100000|2021-08-11 14:45:00|3820|3815.5|3818|3813.5|3820|3815.5|3818|3813.5|1
1628693400000|2021-08-11 14:50:00|3818.5|3814|3817|3812.5|3820|3815|3816.5|3812.5|0
1628693700000|2021-08-11 14:55:00|3818.5|3813|3816.5|3812|3818.5|3814|3816|3812|2
1628694000000|2021-08-11 15:00:00|3817|3812.5|3815.5|3812|3817.5|3812.5|3815.5|3812|0
1628694300000|2021-08-11 15:05:00|3815|3810.5|3814|3810|3815|3810.5|3813.5|3809|2
1628694600000|2021-08-11 15:10:00|3814.5|3809.5|3813.5|3809|3815|3810.5|3813.5|3809|0
1628694900000|2021-08-11 15:15:00|3814|3809.5|3813|3808.5|3814.5|3809.5|3812.5|3808.5|2
1628695200000|2021-08-11 15:20:00|3812.5|3809|3815|3810|3815|3810|3812.5|3809|1
1628695500000|2021-08-11 15:25:00|3814.5|3810.5|3816.5|3751.5|3820|3811|3813.5|3751.5|0
1628695800000|2021-08-11 15:30:00|3816|3795|3816.5|3807.5|3818|3809|3814.5|3795|0
1628696100000|2021-08-11 15:35:00|3816|3807|3827.5|3799|3832.5|3807.5|3815.5|3797.5|0
1628696400000|2021-08-11 15:40:00|3833|3797|3831|3790.5|3852.5|3797|3831|3744|0
1628696700000|2021-08-11 15:45:00|3838.5|3744|3838.5|3791|3838.5|3791|3838.5|3744|0
1628697300000|2021-08-11 15:55:00|3838|3782.5|3837.5|3792|3846.5|3792|3837.5|3782.5|0
1628698200000|2021-08-11 16:10:00|3846|3792.5|3837|3792.5|3846|3792.5|3837|3792.5|0
1628698500000|2021-08-11 16:15:00|3845.5|3793|3836.5|3793|3845.5|3793|3836.5|3793|0
1628699100000|2021-08-11 16:25:00|3836|3781.5|3836|3793.5|3836|3793.5|3836|3781.5|0
1628699400000|2021-08-11 16:30:00|3852.5|3794|3835.5|3794|3852.5|3794|3835.5|3794|0
1628699700000|2021-08-11 16:35:00|3837|3785.5|3836.5|3795|3852.5|3795|3836.5|3785.5|0
1628700900000|2021-08-11 16:55:00|3845|3791.5|3844.5|3791.5|3845|3791.5|3844.5|3791.5|0
1628701200000|2021-08-11 17:00:00|3852.5|3792|3846|3792.5|3852.5|3792.5|3846|3792|0
1628701500000|2021-08-11 17:05:00|3852.5|3781.5|3852.5|3793|3852.5|3793|3852.5|3781.5|0
1628701800000|2021-08-11 17:10:00||3782||3783||3783||3782|0
1628702100000|2021-08-11 17:15:00||3781.5||3784||3784||3781.5|0
1628702700000|2021-08-11 17:25:00||3781.5||3784.5||3784.5||3781.5|0
1628703000000|2021-08-11 17:30:00||3781.5||3785||3785||3781.5|0
1628703600000|2021-08-11 17:40:00||3781.5||3785.5||3785.5||3781.5|0
1628703900000|2021-08-11 17:45:00||3781.5||3786||3786||3781.5|0
1628704500000|2021-08-11 17:55:00||3781.5||3786.5||3786.5||3781.5|0
1628704800000|2021-08-11 18:00:00|3836.5|3787|3836.5|3793.5|3845|3801|3836|3787|0
1628705100000|2021-08-11 18:05:00|3845|3794|3837.5|3794|3845|3794|3837.5|3794|0
1628705700000|2021-08-11 18:15:00|3845.5|3794.5|3844|3795.5|3852.5|3795.5|3837|3794.5|0
1628706000000|2021-08-11 18:20:00|3843.5|3787|3843.5|3796|3843.5|3796|3843.5|3787|0
1628706300000|2021-08-11 18:25:00|3843|3787.5|3842.5|3797|3852.5|3797|3842.5|3787.5|0
1628706900000|2021-08-11 18:35:00|3842|3781.5|3842|3797.5|3842|3797.5|3842|3781.5|0
1628707200000|2021-08-11 18:40:00|3841.5|3781.5|3841|3798.5|3850|3798.5|3841|3781.5|0
1628707500000|2021-08-11 18:45:00|3840.5|3790|3840|3799.5|3849|3799.5|3840|3790|0
1628708100000|2021-08-11 18:55:00|3839.5|3791|3839.5|3800|3839.5|3800|3839.5|3791|0
1628708400000|2021-08-11 19:00:00|3848|3800.5|3839|3800.5|3848|3800.5|3839|3800.5|0
1628708700000|2021-08-11 19:05:00|3838.5|3781.5|3838.5|3801|3838.5|3801|3838.5|3781.5|0
1628709000000|2021-08-11 19:10:00|3847|3801.5|3846|3801.5|3847|3801.5|3846|3801.5|0
1628709300000|2021-08-11 19:15:00|3845.5|3781.5|3845.5|3802|3845.5|3802|3845.5|3781.5|0
1628709600000|2021-08-11 19:20:00|3852.5|3802.5|3845|3802.5|3852.5|3802.5|3845|3802.5|0
1628710500000|2021-08-11 19:35:00|3844.5|3801|3843.5|3794|3844.5|3801.5|3843.5|3781.5|0
1628711100000|2021-08-11 19:45:00|3843|3781.5|3843|3794.5|3843|3794.5|3843|3781.5|0
1628711400000|2021-08-11 19:50:00|3851.5|3795|3841.5|3796|3851.5|3796|3841.5|3781.5|0
1628711700000|2021-08-11 19:55:00|3852.5|3796.5|3839.5|3798|3852.5|3798|3839.5|3781.5|0
1628748000000|2021-08-12 06:00:00|3842.5|3783|3853|3781|3853|3785|3842.5|3781|0
1628751000000|2021-08-12 06:50:00|3852.5||3847||3852.5||3839.5||0
1628751300000|2021-08-12 06:55:00|3846.5|3782|3826.5|3790|3852.5|3790.5|3820.5|3781|0
1628751600000|2021-08-12 07:00:00|3853|3781|3813.5|3802.5|3853|3820|3813.5|3781|3
1628751900000|2021-08-12 07:05:00|3813|3802|3800|3795|3813|3803|3799.5|3794.5|25
1628752200000|2021-08-12 07:10:00|3800.5|3794.5|3799.5|3794|3844.5|3794.5|3796.5|3781|1
1628752500000|2021-08-12 07:15:00|3799|3795|3804|3798|3804.5|3799|3798|3794|0
1628752800000|2021-08-12 07:20:00|3804.5|3798.5|3804|3797|3807|3802|3800|3795.5|0
1628753100000|2021-08-12 07:25:00|3804.5|3797.5|3800|3795|3805|3798.5|3798.5|3794.5|6
1628753400000|2021-08-12 07:30:00|3799.5|3795.5|3802.5|3798.5|3803.5|3799.5|3799|3795.5|0
1628753700000|2021-08-12 07:35:00|3802|3798|3803|3799|3803.5|3799.5|3801.5|3797.5|0
1628754000000|2021-08-12 07:40:00|3802.5|3798.5|3800.5|3796|3802.5|3799|3797|3793|10
1628754300000|2021-08-12 07:45:00|3800|3796.5|3799|3790|3819|3797.5|3797|3780|0
1628754600000|2021-08-12 07:50:00|3798.5|3789.5|3796.5|3792.5|3851.5|3792.5|3793.5|3780|0
1628754900000|2021-08-12 07:55:00|3797|3793|3798.5|3794.5|3800|3795.5|3797|3793|0
1628755200000|2021-08-12 08:00:00|3799|3794|3803|3786|3826|3794|3796.5|3780|0
1628755500000|2021-08-12 08:05:00|3801.5|3786.5|3795.5|3791.5|3801.5|3792.5|3792.5|3786.5|0
1628755800000|2021-08-12 08:10:00|3796|3792|3800.5|3796|3800.5|3796|3796|3792|0
1628756100000|2021-08-12 08:15:00|3801|3796.5|3798|3793.5|3802|3798|3798|3793.5|0
1628756400000|2021-08-12 08:20:00|3797.5|3794|3796|3792|3797.5|3794|3795|3791|0
1628756700000|2021-08-12 08:25:00|3796.5|3793|3802.5|3798.5|3802.5|3798.5|3796.5|3793|0
1628757000000|2021-08-12 08:30:00|3803|3799|3804.5|3800|3804.5|3800|3803|3798.5|3
1628757300000|2021-08-12 08:35:00|3804|3800.5|3804|3800|3805.5|3801.5|3803.5|3799.5|0
1628757600000|2021-08-12 08:40:00|3803.5|3799.5|3805|3801|3805|3801|3803.5|3799.5|0
1628757900000|2021-08-12 08:45:00|3805.5|3801.5|3804.5|3800|3806|3802|3802|3798|0
1628758200000|2021-08-12 08:50:00|3804|3799.5|3801|3797|3804|3800|3799.5|3795.5|0
1628758500000|2021-08-12 08:55:00|3800.5|3796.5|3803|3799|3803|3799|3800|3796|0
1628758800000|2021-08-12 09:00:00|3803.5|3799.5|3803|3799|3804|3800|3803|3798.5|0
1628759100000|2021-08-12 09:05:00|3803.5|3799.5|3804|3800|3805|3801|3803.5|3799.5|0
1628759400000|2021-08-12 09:10:00|3804.5|3800.5|3802.5|3799|3807|3803|3802.5|3798.5|0
1628759700000|2021-08-12 09:15:00|3803|3798.5|3801.5|3797.5|3803|3798.5|3800|3795.5|0
1628760000000|2021-08-12 09:20:00|3802|3798|3803|3799|3803|3799|3800.5|3796.5|0
1628760300000|2021-08-12 09:25:00|3803.5|3799.5|3803|3799|3804|3800|3802.5|3799|0
1628760600000|2021-08-12 09:30:00|3803.5|3799.5|3805|3801|3806.5|3802.5|3803.5|3799.5|0
1628760900000|2021-08-12 09:35:00|3805.5|3801.5|3807|3803.5|3807|3803.5|3805.5|3801.5|0
1628761200000|2021-08-12 09:40:00|3806.5|3802|3805|3800.5|3806.5|3802|3804|3800|15
1628761500000|2021-08-12 09:45:00|3804.5|3800|3804|3800|3805|3800|3802.5|3798.5|2
1628761800000|2021-08-12 09:50:00|3804.5|3801|3809.5|3805.5|3810|3806|3804|3801|0
1628762100000|2021-08-12 09:55:00|3810|3806|3811|3806.5|3812.5|3808|3810|3806|0
1628762400000|2021-08-12 10:00:00|3811.5|3807|3811|3807|3813|3808.5|3810.5|3806.5|0
1628762700000|2021-08-12 10:05:00|3811.5|3806.5|3810.5|3806|3811.5|3806.5|3809|3805|0
1628763000000|2021-08-12 10:10:00|3811|3806.5|3812|3808|3812.5|3808|3810.5|3806.5|0
1628763300000|2021-08-12 10:15:00|3812.5|3808.5|3813|3808.5|3814|3810|3812.5|3808.5|0
1628763600000|2021-08-12 10:20:00|3813.5|3809|3813.5|3809|3814.5|3810|3811.5|3808|0
1628763900000|2021-08-12 10:25:00|3814|3809.5|3815.5|3812|3816|3812|3814|3809.5|0
1628764200000|2021-08-12 10:30:00|3816|3812.5|3819|3815|3819.5|3815|3816|3812.5|0
1628764500000|2021-08-12 10:35:00|3818.5|3814.5|3817.5|3813|3818.5|3815|3817.5|3813|0
1628764800000|2021-08-12 10:40:00|3817|3812.5|3815.5|3811.5|3817|3812.5|3815.5|3811|0
1628765100000|2021-08-12 10:45:00|3816|3812|3816.5|3812.5|3817.5|3813|3816|3812|0
1628765400000|2021-08-12 10:50:00|3817|3813|3816|3811.5|3817.5|3813|3816|3811.5|0
1628765700000|2021-08-12 10:55:00|3815.5|3811|3813.5|3809.5|3815.5|3811|3812.5|3808.5|0
1628766000000|2021-08-12 11:00:00|3814|3805|3812.5|3808|3817.5|3810|3812|3804.5|1
1628766300000|2021-08-12 11:05:00|3813|3808.5|3813.5|3809|3814|3809.5|3812.5|3808|0
1628766600000|2021-08-12 11:10:00|3814|3809.5|3816|3812|3816|3812|3813.5|3809|0
1628766900000|2021-08-12 11:15:00|3815.5|3811.5|3815|3811|3815.5|3811.5|3814|3810|0
1628767200000|2021-08-12 11:20:00|3814.5|3810.5|3812.5|3808|3814.5|3810.5|3812.5|3808|0
1628767500000|2021-08-12 11:25:00|3812|3807.5|3811.5|3807|3812|3807.5|3810.5|3807|0
1628767800000|2021-08-12 11:30:00|3812|3807.5|3813|3808.5|3813|3809|3812|3807.5|0
1628768100000|2021-08-12 11:35:00|3812.5|3808|3814|3810|3814|3810|3812.5|3808|0
1628768400000|2021-08-12 11:40:00|3814.5|3810.5|3815.5|3811|3816|3811.5|3814.5|3810.5|0
1628768700000|2021-08-12 11:45:00|3815|3810.5|3812|3808|3815|3810.5|3812|3808|0
1628769000000|2021-08-12 11:50:00|3811.5|3808.5|3812|3809|3812|3809.5|3811.5|3807.5|7
1628769300000|2021-08-12 11:55:00|3813.5|3808.5|3813.5|3809|3813.5|3809|3812.5|3808.5|7
1628769600000|2021-08-12 12:00:00|3813|3809.5|3811|3807|3814|3810|3810.5|3806.5|0
1628769900000|2021-08-12 12:05:00|3810.5|3806.5|3811.5|3807.5|3812.5|3808.5|3810|3806|0
1628770200000|2021-08-12 12:10:00|3811|3807|3811.5|3807.5|3811.5|3807.5|3810|3806|0
1628770500000|2021-08-12 12:15:00|3812|3808|3811.5|3807.5|3813|3808.5|3811.5|3807.5|0
1628770800000|2021-08-12 12:20:00|3812|3807|3813.5|3809.5|3814|3810|3812|3807|0
1628771100000|2021-08-12 12:25:00|3814|3810|3816.5|3807.5|3818|3811|3813.5|3807|6
1628771400000|2021-08-12 12:30:00|3817|3807|3813|3809|3819|3811|3813|3807|0
1628771700000|2021-08-12 12:35:00|3812.5|3808.5|3811|3806.5|3813|3809|3809.5|3805.5|0
1628772000000|2021-08-12 12:40:00|3811.5|3807|3815|3811.5|3815.5|3811.5|3810.5|3806.5|0
1628772300000|2021-08-12 12:45:00|3815.5|3811|3814.5|3810.5|3816|3811|3814|3809.5|0
1628772600000|2021-08-12 12:50:00|3814|3810|3814|3809.5|3814.5|3810.5|3812.5|3808|0
1628772900000|2021-08-12 12:55:00|3814.5|3810|3814|3809.5|3815|3810.5|3814|3809.5|0
1628773200000|2021-08-12 13:00:00|3814.5|3810|3814|3809.5|3814.5|3810.5|3813.5|3809|0
1628773500000|2021-08-12 13:05:00|3814.5|3810|3820|3815.5|3821|3817|3814.5|3810|0
1628773800000|2021-08-12 13:10:00|3819.5|3815|3821.5|3813|3842.5|3819|3819|3794|1
1628774100000|2021-08-12 13:15:00|3822|3813.5|3821|3817|3822|3818.5|3820.5|3813.5|0
1628774400000|2021-08-12 13:20:00|3820.5|3816.5|3821|3817|3823|3819.5|3820.5|3816.5|0
1628774700000|2021-08-12 13:25:00|3821.5|3816.5|3820|3815.5|3821.5|3817.5|3818.5|3814.5|0
1628775000000|2021-08-12 13:30:00|3820.5|3816|3822.5|3818.5|3825|3820.5|3818|3813.5|2
1628775300000|2021-08-12 13:35:00|3822|3818|3821|3816|3822|3818|3816.5|3811.5|0
1628775600000|2021-08-12 13:40:00|3820.5|3815.5|3819.5|3814.5|3821|3816|3818.5|3814|0
1628775900000|2021-08-12 13:45:00|3819|3815|3825.5|3821|3825.5|3821|3818.5|3815|0
1628776200000|2021-08-12 13:50:00|3826|3821.5|3825|3820.5|3828.5|3824|3825|3820.5|0
1628776500000|2021-08-12 13:55:00|3825.5|3820|3824.5|3820|3829|3825|3824.5|3820|0
1628776800000|2021-08-12 14:00:00|3824|3819.5|3823.5|3819|3825|3821|3820.5|3816.5|0
1628777100000|2021-08-12 14:05:00|3823|3818.5|3826|3822|3827|3823|3823|3818.5|0
1628777400000|2021-08-12 14:10:00|3825.5|3821.5|3827.5|3823.5|3828.5|3824.5|3825|3821|0
1628777700000|2021-08-12 14:15:00|3827|3823|3832|3828|3834|3830|3826|3821.5|0
1628778000000|2021-08-12 14:20:00|3832.5|3827.5|3831.5|3827|3834|3829.5|3830.5|3826|0
1628778300000|2021-08-12 14:25:00|3831|3826.5|3833|3829|3833|3829|3828.5|3824.5|2
1628778600000|2021-08-12 14:30:00|3833.5|3828.5|3837|3833|3837|3833|3833.5|3828.5|0
1628778900000|2021-08-12 14:35:00|3837.5|3834|3835.5|3831|3839.5|3836|3835|3831|0
1628779200000|2021-08-12 14:40:00|3836|3831.5|3837|3831.5|3839|3835|3836|3831.5|0
1628779500000|2021-08-12 14:45:00|3836.5|3832|3835.5|3831.5|3836.5|3832|3835|3831|0
1628779800000|2021-08-12 14:50:00|3836|3831|3841|3836.5|3841|3836.5|3836|3831|0
1628780100000|2021-08-12 14:55:00|3841.5|3837|3841.5|3837.5|3841.5|3837.5|3840.5|3836.5|0
1628780400000|2021-08-12 15:00:00|3841|3837|3839|3835|3841|3837|3839|3835|0
1628780700000|2021-08-12 15:05:00|3839.5|3834.5|3840.5|3836|3840.5|3836|3839.5|3834.5|0
1628781000000|2021-08-12 15:10:00|3841|3836.5|3840|3836|3841.5|3837.5|3840|3835.5|0
1628781300000|2021-08-12 15:15:00|3840.5|3836.5|3839|3835|3841|3837|3839|3834.5|1
1628781600000|2021-08-12 15:20:00|3839.5|3835.5|3838|3833.5|3841.5|3838|3838|3833.5|2
1628781900000|2021-08-12 15:25:00|3837.5|3833|3841.5|3827|3842.5|3834.5|3836.5|3825.5|0
1628782200000|2021-08-12 15:30:00|3840.5|3827.5|3842|3828|3842.5|3830|3835.5|3823|15
1628782500000|2021-08-12 15:35:00|3840|3828.5|3842.5|3826|3842.5|3830.5|3840|3823|0
1628782800000|2021-08-12 15:40:00||3825.5||3818||3825.5||3809.5|0
1628783100000|2021-08-12 15:45:00||3809.5||3816.5||3816.5||3809.5|0
1628783400000|2021-08-12 15:50:00||3776.5||3817.5||3817.5||3776.5|0
1628783700000|2021-08-12 15:55:00||3776.5||3811||3818||3776.5|0
1628784600000|2021-08-12 16:10:00||3802.5||3812||3812||3776.5|0
1628785500000|2021-08-12 16:25:00||3803.5||3812.5||3812.5||3803.5|0
1628785800000|2021-08-12 16:30:00||3804||3813||3813||3804|0
1628786100000|2021-08-12 16:35:00||3804.5||3814||3814||3776.5|0
1628786400000|2021-08-12 16:40:00||3805.5||3814.5||3814.5||3805.5|0
1628786700000|2021-08-12 16:45:00||3776.5||3816||3816||3776.5|0
1628787000000|2021-08-12 16:50:00||3807.5||3816.5||3816.5||3807.5|0
1628787300000|2021-08-12 16:55:00||3808||3809||3809||3808|0
1628787600000|2021-08-12 17:00:00||3776.5||3799.5||3799.5||3776.5|0
1628787900000|2021-08-12 17:05:00||3776.5||3800||3800||3776.5|0
1628788500000|2021-08-12 17:15:00||3791.5||3800.5||3800.5||3791.5|0
1628788800000|2021-08-12 17:20:00||3776.5||3801||3801||3776.5|0
1628789700000|2021-08-12 17:35:00||3776.5||3801.5||3801.5||3776.5|0
1628790600000|2021-08-12 17:50:00||3776.5||3802||3802||3776.5|0
1628791200000|2021-08-12 18:00:00||3776.5||3802.5||3802.5||3776.5|0
1628791800000|2021-08-12 18:10:00||3794||3803||3803||3794|0
1628792400000|2021-08-12 18:20:00||3776.5||3804||3804||3776.5|0
1628792700000|2021-08-12 18:25:00||3804.5||3804.5||3804.5||3804.5|0
1628793600000|2021-08-12 18:40:00||3796||3805||3805||3796|0
1628793900000|2021-08-12 18:45:00||3796.5||3807||3807||3776.5|0
1628794500000|2021-08-12 18:55:00||3798.5||3807.5||3807.5||3798.5|0
1628795400000|2021-08-12 19:10:00||3799||3808||3808||3799|0
1628796600000|2021-08-12 19:30:00||3799.5||3808.5||3808.5||3799.5|0
1628796900000|2021-08-12 19:35:00||3800||3809||3809||3800|0
1628797200000|2021-08-12 19:40:00||3776.5||3809.5||3809.5||3776.5|0
1628797800000|2021-08-12 19:50:00||3776.5||3810.5||3810.5||3776.5|0
1628798100000|2021-08-12 19:55:00||3802||3811.5||3811.5||3802|0
1628834400000|2021-08-13 06:00:00|3842.5|3806.5|3842.5|3642|3842.5|3806.5|3842.5|3642|0
1628834700000|2021-08-13 06:05:00||3643||3812||3812||3643|0
1628837700000|2021-08-13 06:55:00||3812.5||3812.5||3812.5||3812|0
1628838000000|2021-08-13 07:00:00|3842|3812|3830|3822|3842.5|3822|3830|3812|0
1628838300000|2021-08-13 07:05:00|3830.5|3822.5|3825.5|3821|3831|3823|3825|3821|0
1628838600000|2021-08-13 07:10:00|3826|3820.5|3822.5|3818|3826|3820.5|3822|3817.5|2
1628838900000|2021-08-13 07:15:00|3823|3818.5|3826.5|3822.5|3827|3823|3822|3817.5|0
1628839200000|2021-08-13 07:20:00|3827|3822|3826|3821.5|3830|3825|3825.5|3821.5|0
1628839500000|2021-08-13 07:25:00|3825.5|3821|3820.5|3816|3825.5|3821|3820.5|3816|0
1628839800000|2021-08-13 07:30:00|3820|3815.5|3820.5|3816.5|3822.5|3819|3819|3815|0
1628840100000|2021-08-13 07:35:00|3821|3817|3821.5|3817.5|3822.5|3818.5|3820|3816|0
1628840400000|2021-08-13 07:40:00|3822|3818|3824|3820|3824|3820|3821.5|3817.5|2
1628840700000|2021-08-13 07:45:00|3824.5|3820.5|3822|3818|3824.5|3820.5|3821|3817|0
1628841000000|2021-08-13 07:50:00|3822.5|3818.5|3824|3820|3826.5|3822.5|3821.5|3818|0
1628841300000|2021-08-13 07:55:00|3824.5|3820.5|3822|3818|3824.5|3820.5|3820|3816|0
1628841600000|2021-08-13 08:00:00|3822.5|3818.5|3824.5|3820.5|3825.5|3821.5|3822.5|3818.5|0
1628841900000|2021-08-13 08:05:00|3824|3820|3825.5|3821.5|3825.5|3821.5|3821.5|3817.5|6
1628842200000|2021-08-13 08:10:00|3825|3821|3827|3823|3827|3823|3823.5|3821|0
1628842500000|2021-08-13 08:15:00|3826|3822.5|3830|3825.5|3830|3826|3826|3821.5|0
1628842800000|2021-08-13 08:20:00|3829.5|3825|3829.5|3825.5|3829.5|3825.5|3827|3823|0
1628843100000|2021-08-13 08:25:00|3829|3825|3828|3824|3829|3825|3827.5|3823.5|0
1628843400000|2021-08-13 08:30:00|3827.5|3823.5|3829|3824.5|3829.5|3825.5|3827|3822.5|0
1628843700000|2021-08-13 08:35:00|3828.5|3824|3830|3826.5|3830|3826.5|3828|3824|2
1628844000000|2021-08-13 08:40:00|3829|3826|3828.5|3825|3829|3826|3827|3822.5|5
1628844300000|2021-08-13 08:45:00|3829|3824.5|3830.5|3826.5|3830.5|3827|3828|3824.5|0
1628844600000|2021-08-13 08:50:00|3831|3826|3830.5|3826.5|3831.5|3827.5|3830|3826|0
1628844900000|2021-08-13 08:55:00|3830|3826|3829|3824.5|3830|3826|3828.5|3824|0
1628845200000|2021-08-13 09:00:00|3829.5|3825|3829|3825|3830|3826|3828.5|3824.5|0
1628845500000|2021-08-13 09:05:00|3829.5|3825.5|3830.5|3826.5|3830.5|3826.5|3829.5|3825|0
1628845800000|2021-08-13 09:10:00|3831|3827|3830|3826|3832.5|3828.5|3830|3826|0
1628846100000|2021-08-13 09:15:00|3829.5|3825.5|3831|3827|3831.5|3827.5|3829|3824.5|3
1628846400000|2021-08-13 09:20:00|3830.5|3825.5|3829.5|3825|3830.5|3825.5|3829.5|3825|44
1628846700000|2021-08-13 09:25:00|3831|3825.5|3831.5|3826.5|3831.5|3827|3831|3825.5|1
1628847000000|2021-08-13 09:30:00|3832|3827|3832|3827.5|3832.5|3828|3831.5|3827|0
1628847300000|2021-08-13 09:35:00|3831.5|3827|3829|3824.5|3831.5|3827|3829|3824.5|0
1628847600000|2021-08-13 09:40:00|3828.5|3824|3826|3821.5|3829|3824|3826|3804.5|0
1628847900000|2021-08-13 09:45:00|3826.5|3822|3828|3823.5|3828.5|3824|3826.5|3822|0
1628848200000|2021-08-13 09:50:00|3827.5|3823|3829.5|3825.5|3829.5|3825.5|3827|3822.5|0
1628848500000|2021-08-13 09:55:00|3829|3825|3829|3825|3829.5|3825.5|3828|3823.5|0
1628848800000|2021-08-13 10:00:00|3828.5|3824.5|3831.5|3827.5|3831.5|3827.5|3827|3823|0
1628849100000|2021-08-13 10:05:00|3832|3828|3831.5|3827.5|3833.5|3829|3831|3827|0
1628849400000|2021-08-13 10:10:00|3832|3828|3833.5|3828.5|3833.5|3829|3832|3828|0
1628849700000|2021-08-13 10:15:00|3834|3829|3834|3829.5|3834.5|3829.5|3833.5|3829|0
1628850000000|2021-08-13 10:20:00|3834.5||3836||3836||3834.5||0
1628850300000|2021-08-13 10:25:00|3835.5|3829|3831.5|3827|3835.5|3829|3831.5|3827|0
1628850600000|2021-08-13 10:30:00|3831|3826.5|3830|3826|3831|3826.5|3830|3825.5|0
1628850900000|2021-08-13 10:35:00|3830.5|3826.5|3832.5|3828|3832.5|3828.5|3830.5|3826.5|0
1628851200000|2021-08-13 10:40:00|3833|3828.5|3832.5|3828.5|3833|3828.5|3832.5|3828|0
1628851500000|2021-08-13 10:45:00|3832|3828|3831.5|3827.5|3832|3828|3831.5|3827|0
1628851800000|2021-08-13 10:50:00|3832|3827|3831|3826.5|3832|3827|3830.5|3826.5|0
1628852100000|2021-08-13 10:55:00|3830.5|3827|3831|3826.5|3831.5|3827|3830.5|3826|10
1628852400000|2021-08-13 11:00:00|3831.5|3822|3829.5|3825.5|3835|3826|3829|3820.5|0
1628852700000|2021-08-13 11:05:00|3830|3826|3829.5|3826|3831|3826.5|3829.5|3826|0
1628853000000|2021-08-13 11:10:00|3829|3825.5|3828|3824|3829|3825.5|3827.5|3823.5|0
1628853300000|2021-08-13 11:15:00|3827.5|3823.5|3827.5|3823.5|3828|3824|3827|3823.5|0
1628853600000|2021-08-13 11:20:00|3828|3824|3828|3824|3828|3824|3826.5|3822.5|0
1628853900000|2021-08-13 11:25:00|3827.5|3823.5|3828|3824|3828|3824|3827|3822.5|0
1628854200000|2021-08-13 11:30:00|3827.5|3823.5|3827.5|3823.5|3828|3824|3827|3823|1
1628854500000|2021-08-13 11:35:00|3828|3823|3827|3823.5|3828|3823.5|3827|3823|0
1628854800000|2021-08-13 11:40:00|3826.5|3823|3827.5|3823|3827.5|3823.5|3826.5|3822.5|1
1628855100000|2021-08-13 11:45:00|3828|3823.5|3828|3824.5|3828.5|3824.5|3827.5|3823|0
1628855400000|2021-08-13 11:50:00|3827.5|3824|3828|3823.5|3828.5|3824|3827|3822.5|10
1628855700000|2021-08-13 11:55:00|3828.5|3823|3827|3822.5|3828.5|3823|3826|3822|0
1628856000000|2021-08-13 12:00:00|3826.5|3822|3826|3822|3826.5|3822|3825.5|3821.5|0
1628856300000|2021-08-13 12:05:00|3826.5|3822.5|3827|3823|3827|3823|3826|3821.5|0
1628856600000|2021-08-13 12:10:00|3827.5|3822.5|3826.5|3822.5|3827.5|3822.5|3825.5|3821|0
1628856900000|2021-08-13 12:15:00|3826|3822|3825|3821|3826.5|3822.5|3825|3820.5|0
1628857200000|2021-08-13 12:20:00|3825.5|3821.5|3827.5|3823.5|3827.5|3823.5|3825.5|3821.5|0
1628857500000|2021-08-13 12:25:00|3828|3824|3828.5|3824|3828.5|3824.5|3828|3824|0
1628857800000|2021-08-13 12:30:00|3828|3823.5|3827.5|3823.5|3828|3823.5|3827|3823|0
1628858100000|2021-08-13 12:35:00|3828|3823|3828|3823.5|3828|3824|3826.5|3823|0
1628858400000|2021-08-13 12:40:00|3828.5|3824|3827|3823.5|3829|3825|3827|3823.5|0
1628858700000|2021-08-13 12:45:00|3827.5|3823|3827.5|3823.5|3828|3824|3827|3823|0
1628859000000|2021-08-13 12:50:00|3828|3823|3827.5|3823.5|3828|3823.5|3827|3822.5|0
1628859300000|2021-08-13 12:55:00|3828|3824|3828.5|3824|3829.5|3825|3827.5|3824|0
1628859600000|2021-08-13 13:00:00|3829|3824.5|3827.5|3823.5|3829|3824.5|3827.5|3823.5|0
1628859900000|2021-08-13 13:05:00|3828|3824|3827.5|3823.5|3828|3824|3827.5|3823.5|0
1628860200000|2021-08-13 13:10:00|3827|3823|3827|3823|3828|3823.5|3826.5|3822.5|0
1628860500000|2021-08-13 13:15:00|3827.5|3822.5|3825.5|3821|3827.5|3822.5|3825.5|3821|0
1628860800000|2021-08-13 13:20:00|3825|3820.5|3822.5|3818.5|3825|3820.5|3822.5|3818.5|0
1628861100000|2021-08-13 13:25:00|3823|3819|3824|3819.5|3824|3820|3823|3818.5|0
1628861400000|2021-08-13 13:30:00|3823.5|3819|3823|3818.5|3825|3820.5|3821.5|3817|0
1628861700000|2021-08-13 13:35:00|3822.5|3818|3825|3820.5|3825|3821|3821|3816.5|0
1628862000000|2021-08-13 13:40:00|3824.5|3821|3824|3820|3824.5|3821|3823|3818|0
1628862300000|2021-08-13 13:45:00|3824.5|3820.5|3828|3823.5|3829|3824|3824.5|3820.5|0
1628862600000|2021-08-13 13:50:00|3827.5|3823|3827|3822|3828.5|3824|3826|3821|1
1628862900000|2021-08-13 13:55:00|3827.5|3822.5|3830|3818|3830.5|3823|3826|3818|0
1628863200000|2021-08-13 14:00:00|3829.5|3818.5|3831.5|3827.5|3832|3828|3826|3818.5|0
1628863500000|2021-08-13 14:05:00|3832|3828|3832|3828|3833|3829|3829.5|3825.5|0
1628863800000|2021-08-13 14:10:00|3832.5|3827.5|3830|3825.5|3832.5|3827.5|3829|3824.5|0
1628864100000|2021-08-13 14:15:00|3830.5|3826|3832|3828|3832.5|3828|3830|3826|0
1628864400000|2021-08-13 14:20:00|3832.5|3828.5|3833|3829|3833|3829|3831.5|3827.5|0
1628864700000|2021-08-13 14:25:00|3833.5|3828.5|3828.5|3824.5|3833.5|3828.5|3827.5|3823.5|0
1628865000000|2021-08-13 14:30:00|3829|3825|3828.5|3824.5|3830|3826|3827.5|3823.5|0
1628865300000|2021-08-13 14:35:00|3828|3824|3825.5|3821.5|3828|3824.5|3825.5|3821.5|0
1628865600000|2021-08-13 14:40:00|3826|3822|3826|3822|3826|3822|3824.5|3820.5|0
1628865900000|2021-08-13 14:45:00|3825.5|3821.5|3827.5|3823.5|3828|3824|3825.5|3821.5|0
1628866200000|2021-08-13 14:50:00|3828|3823|3827.5|3823.5|3828|3823.5|3827.5|3823|0
1628866500000|2021-08-13 14:55:00|3828|3823|3826.5|3822.5|3828|3823.5|3826.5|3822.5|0
1628866800000|2021-08-13 15:00:00|3827|3823|3825.5|3821|3827|3823|3825.5|3821|0
1628867100000|2021-08-13 15:05:00|3825|3820.5|3824.5|3820.5|3825|3820.5|3823.5|3819|0
1628867400000|2021-08-13 15:10:00|3824|3820|3822.5|3819|3824|3820.5|3822.5|3819|0
1628867700000|2021-08-13 15:15:00|3823|3819.5|3824.5|3820|3824.5|3820|3823|3819|0
1628868000000|2021-08-13 15:20:00|3824|3820.5|3826.5|3822.5|3826.5|3822.5|3824|3820|0
1628868300000|2021-08-13 15:25:00|3827|3823|3836.5|3820.5|3877|3825|3827|3820|0
1628868600000|2021-08-13 15:30:00|3837.5|3821|3830|3820.5|3837.5|3822|3829.5|3820.5|0
1628868900000|2021-08-13 15:35:00|3829.5|3820|3834.5|3817.5|3844.5|3820|3829|3809|0
1628869200000|2021-08-13 15:40:00|3845|3817|3844|3809|3845|3817|3844|3808|0
1628870400000|2021-08-13 16:00:00|3852||3851.5||3852||3851.5||0
1628870700000|2021-08-13 16:05:00|3886.5|3809.5|3851|3809.5|3886.5|3809.5|3851|3809.5|0
1628871000000|2021-08-13 16:10:00|3886.5|3810|3850|3810.5|3886.5|3810.5|3850|3801.5|0
1628871300000|2021-08-13 16:15:00|3858.5|3811|3849.5|3811|3858.5|3811|3849.5|3811|0
1628872800000|2021-08-13 16:40:00|3858|3802.5|3849|3803.5|3858|3803.5|3849|3802.5|0
1628874300000|2021-08-13 17:05:00|3884|3804|3848|3804.5|3884|3804.5|3848|3795.5|0
1628875200000|2021-08-13 17:20:00|3847.5|3796|3847.5|3805|3847.5|3805|3847.5|3796|0
1628875800000|2021-08-13 17:30:00|3856|3805.5|3847|3805.5|3856|3805.5|3847|3805.5|0
1628878800000|2021-08-13 18:20:00|3855.5|3806|3846.5|3806|3855.5|3806|3846.5|3806|0
1628879400000|2021-08-13 18:30:00|3855|3806.5|3846|3806.5|3855|3806.5|3846|3806.5|0
1628880000000|2021-08-13 18:40:00|3845.5|3761.5|3845.5|3799|3845.5|3799|3845.5|3761.5|0
1628881500000|2021-08-13 19:05:00|3845|3761.5|3845|3799.5|3845|3799.5|3845|3761.5|0
1628882100000|2021-08-13 19:15:00|3853.5|3800|3852.5|3800|3853.5|3800|3852.5|3800|0
1628883600000|2021-08-13 19:40:00|3852|3791.5|3852|3800.5|3852|3800.5|3852|3791.5|0
1628884500000|2021-08-13 19:55:00|3851.5|3761.5|3851.5|3801|3851.5|3801|3851.5|3761.5|0
1629093600000|2021-08-16 06:00:00|3838.5|3778.5|3997.5|3761|3997.5|3778.5|3838.5|3761|0
1629094200000|2021-08-16 06:10:00||3761.5||3761.5||3761.5||3761.5|0
1629094500000|2021-08-16 06:15:00|3997||3997||3997||3997||0
1629096900000|2021-08-16 06:55:00|3881.5|3762.5|3872|3801.5|3881.5|3801.5|3828|3761.5|0
1629097200000|2021-08-16 07:00:00|3871.5|3762.5|3854.5|3762|3871.5|3798|3854.5|3761.5|0
1629097500000|2021-08-16 07:05:00|3864.5|3761.5|3855|3763|3908|3763|3855|3761.5|0
1629098100000|2021-08-16 07:15:00|3857.5|3769.5|3822|3818|3863.5|3819.5|3821.5|3769.5|0
1629098400000|2021-08-16 07:20:00|3822.5|3818.5|3827.5|3822.5|3827.5|3822.5|3822.5|3818.5|0
1629098700000|2021-08-16 07:25:00|3828|3823|3829.5|3825|3830.5|3825.5|3826|3822.5|1
1629099000000|2021-08-16 07:30:00|3830|3825.5|3825.5|3821.5|3830.5|3826.5|3825.5|3821.5|0
1629099300000|2021-08-16 07:35:00|3825|3821|3822.5|3818.5|3826.5|3821.5|3820.5|3816|0
1629099600000|2021-08-16 07:40:00|3823|3819|3823.5|3819.5|3825.5|3820.5|3823|3818.5|0
1629099900000|2021-08-16 07:45:00|3824|3820|3823|3819.5|3825.5|3820.5|3822|3818|0
1629100200000|2021-08-16 07:50:00|3823.5|3819|3824|3819.5|3824|3819.5|3820.5|3816.5|0
1629100500000|2021-08-16 07:55:00|3824.5|3820|3827|3822.5|3827|3823|3824|3819.5|0
1629100800000|2021-08-16 08:00:00|3826.5|3823|3824|3819.5|3826.5|3823.5|3824|3819.5|0
1629101100000|2021-08-16 08:05:00|3823.5|3819|3823.5|3819|3824.5|3820.5|3822|3817.5|0
1629101400000|2021-08-16 08:10:00|3824|3819.5|3825.5|3821.5|3826|3822.5|3823|3819.5|0
1629101700000|2021-08-16 08:15:00|3827.5|3821|3828|3824|3829|3825.5|3826|3821|0
1629102000000|2021-08-16 08:20:00|3827.5|3823.5|3830|3824.5|3830.5|3826.5|3827|3823|2
1629102300000|2021-08-16 08:25:00|3830.5|3825|3831.5|3826|3832|3826.5|3830|3825|0
1629102600000|2021-08-16 08:30:00|3831|3825.5|3829|3823.5|3831|3825.5|3828.5|3823.5|0
1629102900000|2021-08-16 08:35:00|3828.5|3823|3827.5|3821.5|3828.5|3823|3827.5|3821.5|0
1629103200000|2021-08-16 08:40:00|3827|3821|3824.5|3819.5|3827|3821|3824.5|3819|0
1629103500000|2021-08-16 08:45:00|3825|3817.5|3829.5|3821.5|3846|3821.5|3824.5|3800|0
1629103800000|2021-08-16 08:50:00|3830.5|3822|3827.5|3822.5|3831|3822.5|3827|3822|0
1629104100000|2021-08-16 08:55:00|3828|3822|3827|3821.5|3828|3822|3827|3821.5|0
1629104400000|2021-08-16 09:00:00|3826|3821|3828|3822.5|3828|3822.5|3826|3821|0
1629104700000|2021-08-16 09:05:00||3822||3822||3822||3822|0
1629105000000|2021-08-16 09:10:00|3827.5|3822.5|3825|3819.5|3827.5|3822.5|3825|3819|0
1629105300000|2021-08-16 09:15:00|3824.5|3819|3823.5|3818|3824.5|3819|3823|3817.5|0
1629105600000|2021-08-16 09:20:00|3823|3818.5|3824|3819|3824.5|3819|3823|3818.5|0
1629105900000|2021-08-16 09:25:00|3824.5|3819.5|3826.5|3822|3826.5|3822|3824.5|3819.5|10
1629106200000|2021-08-16 09:30:00|3827|3821.5|3825|3819|3827|3822|3825|3818.5|0
1629106500000|2021-08-16 09:35:00|3824.5|3818.5|3822|3816.5|3824.5|3818.5|3822|3816|0
1629106800000|2021-08-16 09:40:00|3822.5|3817|3823|3817.5|3823|3817.5|3822.5|3817|0
1629107100000|2021-08-16 09:45:00|3823.5|3818|3824|3818.5|3824|3818.5|3823.5|3818|0
1629107400000|2021-08-16 09:50:00||3818||3819.5||3819.5||3818|0
1629107700000|2021-08-16 09:55:00||3819||3818.5||3819||3818|0
1629108000000|2021-08-16 10:00:00|3823|3818|3823|3817.5|3823|3818|3823|3817.5|0
1629108300000|2021-08-16 10:05:00|3823.5|3818|3824|3819.5|3824.5|3819.5|3823.5|3818|0
1629108600000|2021-08-16 10:10:00|3823|3819|3821|3816|3823|3819|3821|3815.5|0
1629108900000|2021-08-16 10:15:00|3820.5|3815.5|3818|3812.5|3820.5|3815.5|3818|3812|0
1629109200000|2021-08-16 10:20:00|3817.5|3813|3816.5|3811.5|3817.5|3813.5|3816|3811|0
1629109500000|2021-08-16 10:25:00|3817|3812|3821.5|3816|3821.5|3816|3817|3812|0
1629109800000|2021-08-16 10:30:00|3821|3815.5|3821.5|3816|3821.5|3816|3821|3815.5|0
1629110100000|2021-08-16 10:35:00|3821|3816.5|3823|3818|3823|3818|3821|3816.5|0
1629110400000|2021-08-16 10:40:00|3823.5|3818.5|3825|3820|3825.5|3820|3823|3818.5|0
1629110700000|2021-08-16 10:45:00|3825.5|3820.5|3827|3822|3827|3822.5|3825.5|3820.5|0
1629111000000|2021-08-16 10:50:00|3826.5|3821.5|3825|3818.5|3826.5|3821.5|3825|3818.5|0
1629111300000|2021-08-16 10:55:00|3824.5|3818|3822|3816|3824.5|3818|3822|3816|0
1629111600000|2021-08-16 11:00:00|3825.5|3814|3824|3818.5|3873|3818.5|3823.5|3780.5|0
1629111900000|2021-08-16 11:05:00|3824.5|3819|3824|3819.5|3824.5|3819.5|3824|3819|0
1629112200000|2021-08-16 11:10:00|3824.5||3824.5||3824.5||3824.5||0
1629112500000|2021-08-16 11:15:00|3825|3820|3825|3820.5|3825.5|3820.5|3825|3820|1
1629112800000|2021-08-16 11:20:00|3825.5|3820|3825|3820|3825.5|3820.5|3825|3820|0
1629113100000|2021-08-16 11:25:00|3824.5|3819.5|3823|3817.5|3824.5|3819.5|3823|3817.5|2
1629113400000|2021-08-16 11:30:00|3822.5|3817|3822|3816.5|3822.5|3817|3822|3816.5|0
1629113700000|2021-08-16 11:35:00||3816||3816.5||3816.5||3816|0
1629114000000|2021-08-16 11:40:00|3821.5|3816|3821|3815.5|3821.5|3816.5|3821|3815.5|0
1629114300000|2021-08-16 11:45:00||3815||3815||3815.5||3815|0
1629114600000|2021-08-16 11:50:00||3815.5||3816||3816.5||3815.5|0
1629114900000|2021-08-16 11:55:00||3816.5||3815.5||3816.5||3815|0
1629115200000|2021-08-16 12:00:00|3820.5|3815|3818|3812|3820.5|3815|3818|3811.5|0
1629115500000|2021-08-16 12:05:00|3818.5|3812.5|3820|3814.5|3820|3815|3818.5|3812.5|0
1629115800000|2021-08-16 12:10:00||3814||3814||3814||3814|0
1629116100000|2021-08-16 12:15:00||3814.5||3815||3815||3814.5|0
1629116400000|2021-08-16 12:20:00|3820.5|3815.5|3821|3815|3821|3816|3820.5|3815|0
1629116700000|2021-08-16 12:25:00|3820.5|3814.5|3822.5|3812|3822.5|3815|3820|3811.5|0
1629117000000|2021-08-16 12:30:00|3822|3811.5|3820|3815|3822|3815|3820|3811|0
1629117300000|2021-08-16 12:35:00|3820.5|3815.5|3820.5|3816|3820.5|3816|3820|3815.5|0
1629117600000|2021-08-16 12:40:00|3821|3817|3823.5|3819|3823.5|3819|3821|3817|0
1629117900000|2021-08-16 12:45:00|3823|3819.5|3827|3822|3827|3822|3823|3819.5|1
1629118200000|2021-08-16 12:50:00|3827.5|3822.5|3827.5|3823|3827.5|3823|3827|3822.5|0
1629118500000|2021-08-16 12:55:00|3827|3822.5|3829.5|3824|3829.5|3824|3827|3822|0
1629118800000|2021-08-16 13:00:00|3829|3823.5|3829|3823.5|3829.5|3823.5|3829|3823.5|0
1629119100000|2021-08-16 13:05:00||3823||3823||3824||3822.5|0
1629119400000|2021-08-16 13:10:00|3828.5|3822.5|3827|3821.5|3828.5|3822.5|3827|3821.5|0
1629119700000|2021-08-16 13:15:00|3827.5|3822|3828|3823|3828|3823|3827|3822|0
1629120000000|2021-08-16 13:20:00|3828.5|3822.5|3829.5|3825|3829.5|3825|3828.5|3822.5|0
1629120300000|2021-08-16 13:25:00|3829|3824.5|3828.5|3822.5|3830|3824.5|3828.5|3822.5|0
1629120600000|2021-08-16 13:30:00|3829|3823|3829|3823|3829.5|3825|3826.5|3820.5|1
1629120900000|2021-08-16 13:35:00|3828.5|3823.5|3826.5|3821|3829|3824|3826.5|3820.5|0
1629121200000|2021-08-16 13:40:00|3827|3821.5|3825.5|3819.5|3828|3823|3825.5|3819.5|0
1629121500000|2021-08-16 13:45:00|3826|3820|3827.5|3822|3827.5|3822|3826|3820|0
1629121800000|2021-08-16 13:50:00|3828|3822.5|3827.5|3821|3828.5|3823|3827.5|3821|0
1629122100000|2021-08-16 13:55:00|3827|3820.5|3827.5|3823|3828|3823|3826.5|3820.5|0
1629122400000|2021-08-16 14:00:00|3827|3822.5|3823.5|3818|3827|3822.5|3823.5|3818|0
1629122700000|2021-08-16 14:05:00|3823|3817.5|3819.5|3814|3823|3817.5|3819.5|3813.5|0
1629123000000|2021-08-16 14:10:00|3818.5|3813.5|3813.5|3807.5|3818.5|3814|3813.5|3807.5|0
1629123300000|2021-08-16 14:15:00|3812.5|3807|3805.5|3800|3812.5|3807|3805.5|3799.5|0
1629123600000|2021-08-16 14:20:00|3805|3799.5|3805.5|3800|3805.5|3800.5|3804.5|3799|0
1629123900000|2021-08-16 14:25:00|3805|3799.5|3805.5|3801|3806|3801.5|3803.5|3798|0
1629124200000|2021-08-16 14:30:00|3806|3800.5|3810|3805|3810|3805|3806|3799.5|0
1629124500000|2021-08-16 14:35:00|3810.5|3806|3812.5|3806.5|3813|3808|3810.5|3806|0
1629124800000|2021-08-16 14:40:00|3812|3807|3810.5|3806|3812|3807|3810.5|3804|0
1629125100000|2021-08-16 14:45:00|3811|3805.5|3812.5|3807|3812.5|3807|3810.5|3805|0
1629125400000|2021-08-16 14:50:00|3812|3806.5|3810.5|3805|3812|3807|3810.5|3804.5|0
1629125700000|2021-08-16 14:55:00|3811|3805.5|3809.5|3804|3811|3806|3809.5|3803.5|0
1629126000000|2021-08-16 15:00:00|3810|3803.5|3810|3805.5|3810|3806|3810|3803.5|0
1629126300000|2021-08-16 15:05:00|3809.5|3806|3810.5|3806|3810.5|3806|3809.5|3804|0
1629126600000|2021-08-16 15:10:00|3811|3805.5|3812|3807|3812|3807|3810.5|3805.5|0
1629126900000|2021-08-16 15:15:00|3812.5|3807.5|3812.5|3808|3812.5|3808|3811|3807.5|2
1629127200000|2021-08-16 15:20:00|3813|3808.5|3814.5|3809.5|3815|3810|3813|3808.5|0
1629127500000|2021-08-16 15:25:00|3815|3810|3823.5|3806.5|3823.5|3810|3815|3806.5|0
1629127800000|2021-08-16 15:30:00|3824|3806|3823.5|3810.5|3824|3810.5|3823.5|3806|0
1629128100000|2021-08-16 15:35:00||3811||3810.5||3811.5||3801|0
1629128400000|2021-08-16 15:40:00||3800.5||3793.5||3800.5||3761.5|0
1629131100000|2021-08-16 16:25:00||3785||3794||3794||3785|0
1629131700000|2021-08-16 16:35:00||3785.5||3794.5||3794.5||3785.5|0
1629132000000|2021-08-16 16:40:00||3786||3795.5||3795.5||3786|0
1629134100000|2021-08-16 17:15:00|3836.5|3787|3836|3796.5|3844.5|3796.5|3836|3787|0
1629134700000|2021-08-16 17:25:00|3837.5|3788|3837.5|3797|3837.5|3797|3837.5|3788|0
1629135300000|2021-08-16 17:35:00|3840|3788.5|3840|3797.5|3840|3797.5|3840|3788.5|0
1629136800000|2021-08-16 18:00:00|3841.5|3789|3841.5|3798|3841.5|3798|3841.5|3789|0
1629137100000|2021-08-16 18:05:00|3852|3798.5|3843|3798.5|3852|3798.5|3843|3798.5|0
1629137400000|2021-08-16 18:10:00|3851|3799|3844.5|3799|3851|3799|3844.5|3799|0
1629138000000|2021-08-16 18:20:00|3844|3799.5|3844|3799.5|3844|3799.5|3844|3799.5|0
1629138300000|2021-08-16 18:25:00|3852|3800|3843.5|3800|3852|3800|3843.5|3800|0
1629138600000|2021-08-16 18:30:00|3852|3800.5|3843|3800.5|3852|3800.5|3843|3800.5|0
1629138900000|2021-08-16 18:35:00|3842.5|3792|3842.5|3801|3842.5|3801|3842.5|3792|0
1629139800000|2021-08-16 18:50:00|3851|3801.5|3843.5|3801.5|3851|3801.5|3843.5|3801.5|0
1629140700000|2021-08-16 19:05:00|3843|3761.5|3843|3802|3843|3802|3843|3761.5|0
1629141300000|2021-08-16 19:15:00|3851.5|3802.5|3850.5|3802.5|3851.5|3802.5|3850.5|3802.5|0
1629142800000|2021-08-16 19:40:00|3852|3803|3849.5|3803.5|3852|3803.5|3849.5|3761.5|0
1629143100000|2021-08-16 19:45:00|3849|3795|3849|3804|3849|3804|3849|3795|0
1629143400000|2021-08-16 19:50:00|3848.5|3795.5|3848|3805|3848.5|3805|3848|3761.5|0
1629180000000|2021-08-17 06:00:00|3841.5|3781.5|3852|3762|3852.5|3781.5|3839.5|3761|0
1629180600000|2021-08-17 06:10:00|3842.5||3842.5||3842.5||3842.5||0
1629181200000|2021-08-17 06:20:00|3842|3762.5|3841.5|3762|3842|3762.5|3840.5|3762|0
1629181800000|2021-08-17 06:30:00|3842||3842||3842||3842||0
1629183000000|2021-08-17 06:50:00|3841|3762.5|3832.5|3775|3841.5|3775|3832|3762.5|0
1629183300000|2021-08-17 06:55:00|3841.5|3776|3832.5|3785.5|3841.5|3786|3831|3762.5|0
1629183600000|2021-08-17 07:00:00|3838.5|3786|3818|3813.5|3842.5|3814.5|3818|3766.5|0
1629183900000|2021-08-17 07:05:00|3818.5|3813|3812|3808|3818.5|3813|3811.5|3807.5|0
1629184200000|2021-08-17 07:10:00|3811.5|3807.5|3813.5|3808.5|3813.5|3808.5|3809|3805|0
1629184500000|2021-08-17 07:15:00|3813|3808|3817|3812.5|3817.5|3814|3812.5|3808|3
1629184800000|2021-08-17 07:20:00|3816.5|3812|3814.5|3810|3818.5|3813.5|3814.5|3810|0
1629185100000|2021-08-17 07:25:00|3814|3809.5|3817.5|3812.5|3817.5|3812.5|3813.5|3809|0
1629185400000|2021-08-17 07:30:00|3817|3813|3819|3815|3820|3816|3816.5|3813|0
1629185700000|2021-08-17 07:35:00|3819.5|3815.5|3823|3819.5|3823|3820|3819.5|3815.5|1
1629186000000|2021-08-17 07:40:00|3823.5|3820|3822|3818|3824|3820.5|3822|3818|0
1629186300000|2021-08-17 07:45:00|3822.5|3818.5|3822.5|3818.5|3823|3819|3821.5|3817.5|0
1629186600000|2021-08-17 07:50:00|3823|3818|3826|3821.5|3826.5|3822.5|3823|3818|0
1629186900000|2021-08-17 07:55:00|3825.5|3821|3827.5|3823.5|3827.5|3823.5|3825|3820.5|0
1629187200000|2021-08-17 08:00:00|3828|3824|3831|3826.5|3831|3827|3828|3824|0
1629187500000|2021-08-17 08:05:00|3831.5|3827|3832|3828|3832|3828|3829.5|3826|0
1629187800000|2021-08-17 08:10:00|3831|3827.5|3832.5|3828.5|3833|3829|3829|3825|0
1629188100000|2021-08-17 08:15:00|3833|3829|3831|3827|3833|3829|3831|3827|0
1629188400000|2021-08-17 08:20:00|3831.5|3827.5|3832|3828|3833.5|3829.5|3831.5|3827|0
1629188700000|2021-08-17 08:25:00|3832.5|3828.5|3831|3827|3833|3829.5|3831|3826.5|0
1629189000000|2021-08-17 08:30:00|3831.5|3827.5|3834|3829.5|3835|3831|3831.5|3827|0
1629189300000|2021-08-17 08:35:00|3833.5|3830|3840.5|3836.5|3840.5|3836.5|3833.5|3829.5|0
1629189600000|2021-08-17 08:40:00|3841|3837|3839|3835|3841|3837.5|3839|3835|0
1629189900000|2021-08-17 08:45:00|3839.5|3835.5|3839|3835|3840.5|3836.5|3839|3834.5|0
1629190200000|2021-08-17 08:50:00|3839.5|3835.5|3838.5|3834.5|3840.5|3836.5|3838|3834.5|0
1629190500000|2021-08-17 08:55:00|3838|3834|3838.5|3835|3838.5|3835|3837.5|3833|4
1629190800000|2021-08-17 09:00:00|3839|3834.5|3840.5|3836.5|3841.5|3838|3838.5|3834.5|0
1629191100000|2021-08-17 09:05:00|3841|3837|3842.5|3839|3842.5|3839|3841|3837|0
1629191400000|2021-08-17 09:10:00|3843.5|3839.5|3845|3841|3846.5|3843|3843.5|3839.5|1
1629191700000|2021-08-17 09:15:00|3844.5|3840.5|3844|3840|3844.5|3841|3843|3839|0
1629192000000|2021-08-17 09:20:00|3844.5|3840.5|3847|3843|3847|3843|3844|3840.5|0
1629192300000|2021-08-17 09:25:00|3847.5|3843.5|3844.5|3840|3847.5|3843.5|3844.5|3840|0
1629192600000|2021-08-17 09:30:00|3845|3840.5|3841|3837|3845|3841|3841|3836.5|0
1629192900000|2021-08-17 09:35:00|3841.5|3836.5|3841|3837|3842.5|3839|3841|3836.5|0
1629193200000|2021-08-17 09:40:00|3840.5|3836.5|3840.5|3836|3840.5|3836.5|3840|3835.5|0
1629193500000|2021-08-17 09:45:00|3840|3836.5|3840|3836|3840.5|3837|3839|3834.5|0
1629193800000|2021-08-17 09:50:00|3839.5|3835.5|3840.5|3836|3840.5|3836.5|3838.5|3834.5|0
1629194100000|2021-08-17 09:55:00|3841|3836.5|3841|3837|3842|3838|3840.5|3836|0
1629194400000|2021-08-17 10:00:00|3840.5|3836.5|3839|3835|3841|3837|3839|3834.5|0
1629194700000|2021-08-17 10:05:00|3838.5|3834.5|3841|3837|3841|3837|3838.5|3834.5|0
1629195000000|2021-08-17 10:10:00|3841.5|3837.5|3842|3838|3842|3838|3841|3837.5|0
1629195300000|2021-08-17 10:15:00|3842.5|3838.5|3840.5|3837|3843|3838.5|3840.5|3837|0
1629195600000|2021-08-17 10:20:00|3841|3836.5|3841.5|3837|3841.5|3838|3841|3836.5|0
1629195900000|2021-08-17 10:25:00|3841|3836.5|3838|3834|3864.5|3836.5|3837|3816|0
1629196200000|2021-08-17 10:30:00|3838.5|3834.5|3841|3837.5|3841|3837.5|3838|3834|0
1629196500000|2021-08-17 10:35:00|3841.5|3837|3842|3838|3842|3838|3840|3836.5|0
1629196800000|2021-08-17 10:40:00||3838.5||3838||3838.5||3837.5|0
1629197100000|2021-08-17 10:45:00|3841.5|3837.5|3842|3838.5|3842|3838.5|3840.5|3836.5|0
1629197400000|2021-08-17 10:50:00|3842.5|3838|3842.5|3838.5|3844.5|3840.5|3842.5|3838|0
1629197700000|2021-08-17 10:55:00|3843|3838|3843|3839|3843|3839|3843|3838|0
1629198000000|2021-08-17 11:00:00|3843.5|3839.5|3845|3841|3846.5|3841|3843.5|3830|0
1629198300000|2021-08-17 11:05:00|3845.5|3841.5|3844.5|3841|3847|3843|3844.5|3841|0
1629198600000|2021-08-17 11:10:00|3845|3841.5|3845.5|3841.5|3845.5|3841.5|3845|3841.5|0
1629198900000|2021-08-17 11:15:00|3846|3842|3845.5|3841.5|3846.5|3842.5|3845.5|3841|0
1629199200000|2021-08-17 11:20:00|3846|3842|3845|3841|3846|3842|3845|3841|0
1629199500000|2021-08-17 11:25:00|3844.5|3840|3843|3839|3844.5|3840|3841|3838.5|2
1629199800000|2021-08-17 11:30:00|3843.5|3839.5|3845|3841|3845|3841|3843.5|3839.5|0
1629200100000|2021-08-17 11:35:00|3845.5|3840.5|3844.5|3840|3845.5|3841|3844|3839.5|0
1629200400000|2021-08-17 11:40:00|3845|3840.5|3847|3843|3847.5|3843|3845|3840.5|0
1629200700000|2021-08-17 11:45:00|3847.5|3842.5|3846.5|3842.5|3847.5|3843.5|3846|3842|0
1629201000000|2021-08-17 11:50:00|3846|3842|3846|3842|3846.5|3842|3845|3841|0
1629201300000|2021-08-17 11:55:00|3845.5|3841.5|3845|3840.5|3845.5|3842|3844|3840.5|0
1629201600000|2021-08-17 12:00:00|3844.5|3840|3843|3839|3845|3840.5|3842.5|3838.5|0
1629201900000|2021-08-17 12:05:00|3843.5|3839.5|3844.5|3840.5|3844.5|3841|3843.5|3839.5|0
1629202200000|2021-08-17 12:10:00|3845|3841|3846|3842|3846|3842|3845|3841|0
1629202500000|2021-08-17 12:15:00|3845.5|3841.5|3843|3838.5|3845.5|3841.5|3842.5|3838.5|0
1629202800000|2021-08-17 12:20:00|3843.5|3839|3842|3838|3843.5|3839.5|3842|3838|0
1629203100000|2021-08-17 12:25:00|3841.5|3837.5|3843|3837|3845.5|3838.5|3841.5|3834|2
1629203400000|2021-08-17 12:30:00|3843.5|3834|3843|3839|3845.5|3839|3840.5|3834|5
1629203700000|2021-08-17 12:35:00|3842.5|3838.5|3847|3842.5|3847|3842.5|3842.5|3838|1
1629204000000|2021-08-17 12:40:00|3847.5|3843|3847|3842.5|3848|3844|3845.5|3841.5|0
1629204300000|2021-08-17 12:45:00|3846.5|3842|3847.5|3844|3847.5|3844|3846|3842|0
1629204600000|2021-08-17 12:50:00|3847|3843.5|3846.5|3842.5|3848|3844|3846.5|3842.5|0
1629204900000|2021-08-17 12:55:00|3847|3842|3847|3842.5|3847|3843|3846|3842|0
1629205200000|2021-08-17 13:00:00|3846.5|3842|3847|3843|3847|3843|3845.5|3841.5|0
1629205500000|2021-08-17 13:05:00|3846.5|3842.5|3845.5|3841.5|3847|3842.5|3845|3841|0
1629205800000|2021-08-17 13:10:00|3845|3841|3847|3840|3848.5|3842|3845|3837.5|0
1629206100000|2021-08-17 13:15:00|3846|3839.5|3842|3837.5|3846|3840.5|3841|3837|0
1629206400000|2021-08-17 13:20:00|3842.5|3838|3840.5|3837|3843|3838.5|3840|3836|0
1629206700000|2021-08-17 13:25:00|3841|3836.5|3842|3837.5|3843|3839.5|3840.5|3836.5|0
1629207000000|2021-08-17 13:30:00|3841.5|3838|3846|3841.5|3846|3841.5|3839|3834.5|1
1629207300000|2021-08-17 13:35:00|3846.5|3842|3846|3841.5|3846.5|3842|3841.5|3837|0
1629207600000|2021-08-17 13:40:00|3845.5|3841|3842.5|3837.5|3847|3842.5|3842.5|3837.5|0
1629207900000|2021-08-17 13:45:00|3841.5|3838|3847.5|3843|3848.5|3844|3841.5|3837.5|0
1629208200000|2021-08-17 13:50:00|3847|3842.5|3845|3840|3847|3842.5|3843|3838|0
1629208500000|2021-08-17 13:55:00|3844.5|3839.5|3840|3835.5|3844.5|3839.5|3840|3835|0
1629208800000|2021-08-17 14:00:00|3839.5|3836|3838|3834.5|3839.5|3836|3836.5|3832.5|0
1629209100000|2021-08-17 14:05:00|3837.5|3834|3837.5|3833|3837.5|3834|3835|3831|0
1629209400000|2021-08-17 14:10:00|3837|3833.5|3839.5|3835.5|3839.5|3835.5|3836.5|3832.5|0
1629209700000|2021-08-17 14:15:00|3840|3835|3839|3835|3840.5|3836.5|3837|3833|0
1629210000000|2021-08-17 14:20:00|3838.5|3834.5|3840.5|3836.5|3841|3836.5|3837|3833|0
1629210300000|2021-08-17 14:25:00|3841|3837|3845.5|3841.5|3846|3841.5|3841|3837|0
1629210600000|2021-08-17 14:30:00|3845|3841|3844|3840|3845.5|3842|3844|3840|0
1629210900000|2021-08-17 14:35:00|3844.5|3840.5|3848|3843.5|3848|3844|3844|3840.5|0
1629211200000|2021-08-17 14:40:00|3847.5|3844|3853|3849|3853|3849|3847.5|3844|3
1629211500000|2021-08-17 14:45:00|3853.5|3849.5|3854|3850|3854.5|3850|3852.5|3848.5|0
1629211800000|2021-08-17 14:50:00|3854.5|3849.5|3854|3850|3856.5|3852|3853.5|3849.5|0
1629212100000|2021-08-17 14:55:00|3853.5|3849.5|3851|3846.5|3853.5|3850|3850.5|3846.5|0
1629212400000|2021-08-17 15:00:00|3850.5|3846|3851|3847|3851.5|3847.5|3850|3846|0
1629212700000|2021-08-17 15:05:00|3851.5|3846.5|3850.5|3846.5|3851.5|3847.5|3850|3846.5|0
1629213000000|2021-08-17 15:10:00|3852|3847|3852.5|3848.5|3853|3849|3851.5|3847|3
1629213300000|2021-08-17 15:15:00|3853|3849|3852.5|3848.5|3853|3849|3850.5|3846.5|0
1629213600000|2021-08-17 15:20:00|3853|3849.5|3853.5|3849.5|3854|3850|3853|3848.5|10
1629213900000|2021-08-17 15:25:00|3853|3849|3856|3845.5|3858.5|3849.5|3852.5|3844|0
1629214200000|2021-08-17 15:30:00|3855.5|3845|3856|3846.5|3857|3848|3853|3843.5|0
1629214500000|2021-08-17 15:35:00|3855.5|3847|3867|3841|3869.5|3848.5|3855.5|3831|0
1629214800000|2021-08-17 15:40:00|3869|3832|3865.5|3833.5|3869|3842.5|3858|3831.5|0
1629215100000|2021-08-17 15:45:00|3864.5|3834|3861|3836|3868|3842.5|3859.5|3833|0
1629215400000|2021-08-17 15:50:00|3860.5|3837|3868.5|3824.5|3868.5|3842|3859|3792.5|0
1629216000000|2021-08-17 16:00:00|3868|3816.5|3867.5|3825.5|3882|3825.5|3867.5|3816.5|0
1629216600000|2021-08-17 16:10:00||3792.5||3826||3826||3792.5|0
1629217200000|2021-08-17 16:20:00|3867|3817.5|3866.5|3827|3875.5|3827|3866.5|3817.5|0
1629217800000|2021-08-17 16:30:00|3882|3827.5|3866|3827.5|3882|3827.5|3866|3827.5|0
1629218100000|2021-08-17 16:35:00|3865.5|3792.5|3864.5|3825.5|3865.5|3828|3864.5|3792.5|0
1629218700000|2021-08-17 16:45:00|3864|3817|3864|3818|3864|3818|3864|3809|0
1629219600000|2021-08-17 17:00:00|3863.5|3818.5|3863.5|3818.5|3863.5|3818.5|3863.5|3818.5|0
1629219900000|2021-08-17 17:05:00|3863|3792.5|3862.5|3819.5|3863|3819.5|3862.5|3792.5|0
1629220500000|2021-08-17 17:15:00|3871|3820|3861.5|3820.5|3871|3820.5|3861.5|3811.5|0
1629220800000|2021-08-17 17:20:00|3861|3792.5|3860.5|3821.5|3861|3821.5|3860.5|3792.5|0
1629221100000|2021-08-17 17:25:00|3882|3822|3860|3822|3882|3822|3860|3822|0
1629221400000|2021-08-17 17:30:00|3861.5|3792.5|3861.5|3822.5|3861.5|3822.5|3861.5|3792.5|0
1629222000000|2021-08-17 17:40:00||3814||3814.5||3814.5||3814|0
1629222300000|2021-08-17 17:45:00|3861|3806|3860.5|3815.5|3882|3815.5|3860.5|3806|0
1629223200000|2021-08-17 18:00:00|3862.5|3807|3862.5|3816|3862.5|3816|3862.5|3807|0
1629223500000|2021-08-17 18:05:00|3882|3816.5|3864|3816.5|3882|3816.5|3864|3816.5|0
1629223800000|2021-08-17 18:10:00|3863.5|3808|3863.5|3817|3863.5|3817|3863.5|3808|0
1629224100000|2021-08-17 18:15:00|3882|3817.5|3864.5|3818|3882|3818|3863|3817.5|0
1629225000000|2021-08-17 18:30:00|3864|3809.5|3864|3818.5|3864|3818.5|3864|3809.5|0
1629225300000|2021-08-17 18:35:00|3872.5|3819|3863.5|3819|3872.5|3819|3863.5|3819|0
1629226500000|2021-08-17 18:55:00|3872|3819.5|3865|3819.5|3872|3819.5|3865|3819.5|0
1629227400000|2021-08-17 19:10:00|3864.5|3811|3864.5|3820|3864.5|3820|3864.5|3811|0
1629228300000|2021-08-17 19:25:00|3864|3811.5|3863.5|3821|3882|3821|3863.5|3811.5|0
1629228900000|2021-08-17 19:35:00|3872|3792.5|3882|3821.5|3882|3821.5|3867|3792.5|0
1629229200000|2021-08-17 19:40:00||3792.5||3822.5||3822.5||3792.5|0
1629229800000|2021-08-17 19:50:00||3792.5||3823.5||3823.5||3792.5|0
1629230100000|2021-08-17 19:55:00||3815||3824.5||3824.5||3815|0
1629266400000|2021-08-18 06:00:00|3882.5|3827.5|3882|3793|3882.5|3831.5|3881|3792.5|0
1629267000000|2021-08-18 06:10:00||3792.5||3792.5||3792.5||3792.5|0
1629268500000|2021-08-18 06:35:00|3881.5|3793|3881|3793.5|3881.5|3794|3881|3793|0
1629269400000|2021-08-18 06:50:00||3794||3816||3816||3794|0
1629269700000|2021-08-18 06:55:00|3882|3816.5|3867.5|3842.5|3882|3845|3858.5|3798.5|0
1629270000000|2021-08-18 07:00:00|3867|3843|3873.5|3866|3882.5|3866|3864|3822.5|0
1629270300000|2021-08-18 07:05:00|3873|3865.5|3873.5|3869|3873.5|3869.5|3868.5|3863|7
1629270600000|2021-08-18 07:10:00|3873|3868.5|3866.5|3862|3873.5|3869.5|3866.5|3862|27
1629270900000|2021-08-18 07:15:00|3866|3861.5|3868.5|3864|3868.5|3864|3865.5|3861|2
1629271200000|2021-08-18 07:20:00|3869|3864.5|3872.5|3867|3873|3869|3869|3864.5|0
1629271500000|2021-08-18 07:25:00|3872|3866.5|3875.5|3871|3875.5|3871|3870.5|3865.5|0
1629271800000|2021-08-18 07:30:00|3875|3871.5|3873.5|3869.5|3875.5|3872|3872.5|3868.5|1
1629272100000|2021-08-18 07:35:00|3873|3869|3873|3869|3873.5|3869.5|3871|3867.5|0
1629272400000|2021-08-18 07:40:00|3872.5|3868.5|3872|3868|3873|3869|3870.5|3866|0
1629272700000|2021-08-18 07:45:00|3871.5|3867.5|3873|3869.5|3875|3871|3871.5|3867.5|4
1629273000000|2021-08-18 07:50:00|3874.5|3870.5|3875|3869.5|3881|3875.5|3874.5|3868.5|14
1629273300000|2021-08-18 07:55:00|3874.5|3869|3874|3868.5|3874.5|3869|3874|3867|0
1629273600000|2021-08-18 08:00:00|3873.5|3868|3869.5|3865|3873.5|3868|3869|3865|0
1629273900000|2021-08-18 08:05:00|3869|3865.5|3868.6|3864.6|3872|3868|3867.6|3863.6|0
1629274200000|2021-08-18 08:10:00|3867.6|3864.1|3863.7|3859.7|3868.1|3864.6|3863.7|3859.7|1
1629274500000|2021-08-18 08:15:00|3864.2|3859.2|3862.2|3858.2|3864.2|3859.2|3860.7|3856.7|0
1629274800000|2021-08-18 08:20:00|3861.7|3857.7|3864.2|3860.2|3864.7|3860.7|3861.7|3857.7|0
1629275100000|2021-08-18 08:25:00|3863.7|3859.7|3863.2|3859.2|3865.2|3860.7|3862.7|3859.2|1
1629275400000|2021-08-18 08:30:00|3863.7|3858.7|3863.7|3859.7|3864.2|3859.7|3861.2|3857.2|3
1629275700000|2021-08-18 08:35:00|3864.2|3860.2|3863.2|3858.7|3867.2|3863.2|3863.2|3858.7|0
1629276000000|2021-08-18 08:40:00|3862.7|3859.2|3861.7|3857.7|3863.2|3859.2|3861.2|3857.2|0
1629276300000|2021-08-18 08:45:00|3862.2|3857.2|3860.7|3856.7|3862.2|3857.2|3859.2|3855.2|0
1629276600000|2021-08-18 08:50:00|3860.2|3856.2|3860.2|3856.2|3861.7|3857.7|3859.7|3855.7|0
1629276900000|2021-08-18 08:55:00|3860.7|3856.7|3862.7|3858.7|3862.7|3858.7|3860.2|3856.7|0
1629277200000|2021-08-18 09:00:00|3862.2|3858.2|3859.7|3855.7|3862.2|3858.2|3859.7|3855.7|0
1629277500000|2021-08-18 09:05:00|3860.2|3856.2|3862.2|3857.7|3862.2|3858.2|3860.2|3856.2|0
1629277800000|2021-08-18 09:10:00|3862.7|3858.2|3864.2|3860.2|3864.2|3860.2|3862.2|3857.7|0
1629278100000|2021-08-18 09:15:00|3864.7|3860.7|3862.7|3858.7|3865.7|3861.2|3862.7|3858.7|0
1629278400000|2021-08-18 09:20:00|3863.2|3859.2|3865.7|3861.7|3865.7|3861.7|3863.2|3859.2|0
1629278700000|2021-08-18 09:25:00|3866.2|3862.2|3864.7|3860.7|3867.2|3863.2|3864.7|3860.7|0
1629279000000|2021-08-18 09:30:00|3865.2|3861.2|3866.2|3862.2|3866.2|3862.2|3863.7|3859.2|0
1629279300000|2021-08-18 09:35:00|3866.7|3862.7|3868.2|3864.2|3868.2|3864.2|3866.7|3862.7|0
1629279600000|2021-08-18 09:40:00|3868.7|3864.7|3866.7|3862.7|3868.7|3864.7|3866.7|3862.2|0
1629279900000|2021-08-18 09:45:00|3867.2|3862.2|3867.2|3862.7|3867.2|3862.7|3866.2|3862.2|0
1629280200000|2021-08-18 09:50:00|3867.7|3863.2|3867.7|3863.7|3868.2|3864.2|3867.2|3863.2|0
1629280500000|2021-08-18 09:55:00|3868.2|3863.2|3872.2|3867.7|3872.7|3868.7|3868.2|3863.2|2
1629280800000|2021-08-18 10:00:00|3871.7|3868.2|3872.2|3867.7|3872.2|3868.2|3866.2|3861.7|0
1629281100000|2021-08-18 10:05:00|3871.7|3867.2|3873.7|3869.2|3874.2|3869.7|3871.2|3867.2|3
1629281400000|2021-08-18 10:10:00|3873.2|3868.7|3873.2|3869.2|3873.7|3869.7|3872.7|3868.7|0
1629281700000|2021-08-18 10:15:00|3873.7|3869.7|3869.2|3864.7|3873.7|3869.7|3869.2|3864.7|0
1629282000000|2021-08-18 10:20:00|3869.7|3865.2|3870.2|3866.2|3871.2|3867.2|3869.7|3865.2|0
1629282300000|2021-08-18 10:25:00|3870.7|3867.2|3871.7|3867.7|3872.2|3868.2|3870.7|3866.7|1
1629282600000|2021-08-18 10:30:00|3872.2|3868.2|3873.7|3869.2|3873.7|3869.2|3871.2|3867.2|0
1629282900000|2021-08-18 10:35:00|3873.2|3869.7|3874.7|3871.2|3874.7|3871.2|3873.2|3869.2|0
1629283200000|2021-08-18 10:40:00|3875.2|3872.2|3873.2|3869.2|3876.2|3872.7|3873.2|3869.2|0
1629283500000|2021-08-18 10:45:00|3872.7|3868.7|3872.2|3868.2|3873.2|3868.7|3871.7|3867.7|0
1629283800000|2021-08-18 10:50:00|3872.7|3868.7|3871.7|3867.7|3874.2|3870.2|3871.7|3867.2|0
1629284100000|2021-08-18 10:55:00|3871.2|3867.2|3871.2|3868.2|3873.2|3869.2|3870.7|3866.7|0
1629284400000|2021-08-18 11:00:00|3868.7|3866.2|3872.2|3868.2|3876.2|3868.2|3868.7|3848.2|3
1629284700000|2021-08-18 11:05:00|3871.7|3867.7|3871.2|3867.2|3872.2|3867.7|3869.7|3865.2|0
1629285000000|2021-08-18 11:10:00|3870.7|3866.7|3870.2|3865.7|3870.7|3866.7|3869.2|3865.2|0
1629285300000|2021-08-18 11:15:00|3870.7|3866.2|3870.7|3866.2|3870.7|3866.7|3869.2|3864.7|0
1629285600000|2021-08-18 11:20:00|3871.2|3866.7|3870.7|3866.7|3871.2|3867.2|3869.7|3865.7|0
1629285900000|2021-08-18 11:25:00|3870.2|3866.2|3871.7|3867.2|3872.2|3867.7|3870.2|3866.2|0
1629286200000|2021-08-18 11:30:00|3871.2|3866.7|3871.7|3867.7|3871.7|3867.7|3870.2|3866.2|0
1629286500000|2021-08-18 11:35:00|3872.2|3868.2|3872.2|3868.2|3872.2|3868.2|3871.2|3867.2|0
1629286800000|2021-08-18 11:40:00|3871.7|3867.7|3871.2|3867.2|3872.2|3868.2|3871.2|3867.2|0
1629287100000|2021-08-18 11:45:00|3870.7|3866.7|3871.2|3867.2|3871.2|3867.2|3870.2|3866.2|0
1629287400000|2021-08-18 11:50:00|3870.7|3866.7|3870.2|3866.2|3871.2|3867.2|3869.7|3865.7|0
1629287700000|2021-08-18 11:55:00|3870.7|3865.7|3869.7|3865.7|3870.7|3866.2|3869.2|3864.7|0
1629288000000|2021-08-18 12:00:00|3870.2|3866.2|3876.2|3871.7|3876.2|3871.7|3869.7|3865.7|0
1629288300000|2021-08-18 12:05:00|3876.7|3872.2|3879.7|3875.7|3879.7|3875.7|3876.2|3871.7|0
1629288600000|2021-08-18 12:10:00|3880.2|3875.2|3879.7|3875.7|3880.7|3876.2|3879.2|3875.2|0
1629288900000|2021-08-18 12:15:00|3880.2|3876.2|3880.2|3876.2|3881.2|3877.2|3880.2|3876.2|0
1629289200000|2021-08-18 12:20:00|3880.7|3876.7|3878.7|3874.7|3881.7|3877.7|3878.7|3874.7|0
1629289500000|2021-08-18 12:25:00|3878.2|3874.2|3881.7|3874.2|3881.7|3874.2|3878.2|3873.7|0
1629289800000|2021-08-18 12:30:00|3882.2|3873.7|3879.7|3875.7|3882.2|3875.7|3879.2|3870.7|0
1629290100000|2021-08-18 12:35:00|3880.2|3875.2|3879.7|3875.7|3880.2|3875.7|3878.2|3874.2|8
1629290400000|2021-08-18 12:40:00|3879.2|3875.2|3876.2|3871.7|3879.7|3875.7|3876.2|3871.7|0
1629290700000|2021-08-18 12:45:00|3876.7|3872.2|3879.2|3875.2|3879.2|3875.2|3876.2|3871.7|0
1629291000000|2021-08-18 12:50:00|3879.7|3874.7|3877.2|3873.2|3879.7|3875.7|3877.2|3873.2|0
1629291300000|2021-08-18 12:55:00|3877.7|3873.7|3877.2|3873.2|3877.7|3873.7|3876.7|3872.2|0
1629291600000|2021-08-18 13:00:00|3876.7|3872.7|3874.7|3870.7|3876.7|3873.2|3874.7|3870.7|0
1629291900000|2021-08-18 13:05:00|3874.2|3870.2|3875.2|3871.2|3875.2|3871.7|3873.2|3869.7|0
1629292200000|2021-08-18 13:10:00|3874.7|3870.7|3874.2|3870.2|3877.2|3873.2|3874.2|3870.2|0
1629292500000|2021-08-18 13:15:00|3874.7|3869.7|3874.7|3870.7|3874.7|3870.7|3874.2|3869.7|0
1629292800000|2021-08-18 13:20:00|3875.2|3871.2|3874.7|3870.2|3875.2|3871.2|3874.2|3869.7|0
1629293100000|2021-08-18 13:25:00|3874.2|3869.7|3873.7|3869.2|3874.2|3870.2|3873.2|3869.2|0
1629293400000|2021-08-18 13:30:00|3873.2|3868.7|3874.7|3870.2|3877.7|3873.2|3872.7|3868.2|0
1629293700000|2021-08-18 13:35:00|3875.2|3869.7|3872.7|3868.7|3875.2|3869.7|3871.2|3866.7|0
1629294000000|2021-08-18 13:40:00|3873.2|3869.2|3876.2|3871.2|3876.2|3871.7|3873.2|3869.2|0
1629294300000|2021-08-18 13:45:00|3875.7|3871.7|3874.7|3870.7|3876.2|3872.2|3874.7|3870.2|0
1629294600000|2021-08-18 13:50:00|3875.2|3870.2|3876.2|3872.2|3877.7|3873.2|3875.2|3870.2|0
1629294900000|2021-08-18 13:55:00|3876.7|3871.7|3878.2|3873.2|3878.7|3874.2|3876.2|3871.7|1
1629295200000|2021-08-18 14:00:00|3877.7|3873.7|3875.7|3871.7|3878.2|3874.2|3875.7|3871.2|7
1629295500000|2021-08-18 14:05:00|3876.2|3872.2|3876.7|3872.7|3877.7|3873.7|3875.2|3871.2|0
1629295800000|2021-08-18 14:10:00|3877.2|3873.2|3875.7|3871.7|3877.2|3873.2|3874.7|3871.2|0
1629296100000|2021-08-18 14:15:00|3876.2|3872.2|3878.7|3874.7|3879.2|3875.2|3876.2|3872.2|0
1629296400000|2021-08-18 14:20:00|3879.2|3875.2|3878.7|3875.2|3880.2|3875.7|3877.7|3874.2|0
1629296700000|2021-08-18 14:25:00|3879.2|3875.7|3880.7|3876.7|3880.7|3877.2|3879.2|3875.7|0
1629297000000|2021-08-18 14:30:00|3881.2|3877.2|3882.2|3877.7|3884.7|3880.7|3880.7|3877.2|0
1629297300000|2021-08-18 14:35:00|3881.7|3878.2|3877.2|3873.2|3881.7|3878.2|3876.7|3872.7|0
1629297600000|2021-08-18 14:40:00|3877.7|3873.7|3875.7|3871.7|3877.7|3873.7|3874.7|3870.7|0
1629297900000|2021-08-18 14:45:00|3875.2|3871.2|3875.7|3871.7|3875.7|3871.7|3873.2|3868.7|0
1629298200000|2021-08-18 14:50:00|3876.2|3872.2|3877.7|3873.7|3877.7|3873.7|3876.2|3871.7|0
1629298500000|2021-08-18 14:55:00|3878.2|3874.2|3876.2|3872.2|3878.7|3874.7|3876.2|3871.7|0
1629298800000|2021-08-18 15:00:00|3876.7|3871.7|3875.7|3871.2|3877.2|3872.7|3875.7|3871.2|0
1629299100000|2021-08-18 15:05:00|3875.2|3871.7|3873.7|3869.2|3875.7|3871.7|3873.7|3869.2|0
1629299400000|2021-08-18 15:10:00|3873.2|3869.7|3873.7|3870.2|3873.7|3870.7|3873.2|3869.7|0
1629299700000|2021-08-18 15:15:00|3875.2|3870.7|3875.2|3871.2|3875.7|3872.7|3874.7|3870.7|5
1629300000000|2021-08-18 15:20:00|3874.7|3870.7|3873.7|3869.7|3875.2|3870.7|3873.7|3869.7|0
1629300300000|2021-08-18 15:25:00|3874.2|3870.2|3881.2|3868.7|3883.7|3871.7|3874.2|3868.2|0
1629300600000|2021-08-18 15:30:00|3880.7|3869.2|3874.7|3868.7|3882.2|3869.7|3874.7|3866.7|0
1629300900000|2021-08-18 15:35:00||3868.2||3864.2||3869.2||3858.2|0
1629301200000|2021-08-18 15:40:00|3888.2|3863.7|3888.2|3831.2|3888.2|3863.7|3888.2|3831.2|0
1629302100000|2021-08-18 15:55:00||3848.7||3849.2||3849.2||3848.7|0
1629309300000|2021-08-18 17:55:00|3888.7|3848.7|3888.7|3848.7|3888.7|3848.7|3888.7|3848.7|0
1629309600000|2021-08-18 18:00:00|3888.2|3849.2|3888.2|3849.2|3888.2|3849.2|3888.2|3849.2|0
1629316200000|2021-08-18 19:50:00||3848.7||3849.2||3849.2||3848.7|0
1629316500000|2021-08-18 19:55:00||3848.7||3848.7||3848.7||3848.7|0
1629352800000|2021-08-19 06:00:00|3867.2|3777.2|3888.7|3777.2|3888.7|3777.2|3865.2|3777.2|0
1629353400000|2021-08-19 06:10:00|3872.7|3793.7|3872.7|3794.2|3872.7|3794.2|3872.7|3793.7|0
1629355800000|2021-08-19 06:50:00|3872.2||3872.2||3872.2||3872.2||0
1629356100000|2021-08-19 06:55:00|3850.7||3872.2||3872.2||3850.2||0
1629356400000|2021-08-19 07:00:00|3871.7|3804.2|3871.7|3809.2|3871.7|3830.2|3871.7|3794.2|0
1629356700000|2021-08-19 07:05:00|3846.7|3810.2|3832.7|3827.2|3846.7|3828.7|3832.7|3794.2|0
1629357000000|2021-08-19 07:10:00|3832.2|3826.7|3833.2|3828.7|3833.2|3828.7|3829.7|3825.2|3
1629357300000|2021-08-19 07:15:00|3833.7|3829.2|3839.7|3835.7|3840.2|3836.7|3833.2|3828.2|11
1629357600000|2021-08-19 07:20:00|3840.2|3836.2|3842.2|3838.2|3843.7|3839.2|3840.2|3835.2|0
1629357900000|2021-08-19 07:25:00|3841.2|3837.7|3837.2|3833.2|3841.2|3837.7|3836.2|3830.7|0
1629358200000|2021-08-19 07:30:00|3837.7|3832.7|3835.2|3831.7|3837.7|3834.2|3835.2|3831.2|0
1629358500000|2021-08-19 07:35:00|3834.7|3831.2|3834.2|3830.2|3835.2|3832.2|3830.7|3826.7|0
1629358800000|2021-08-19 07:40:00|3833.7|3829.7|3834.7|3830.7|3835.7|3832.2|3833.2|3828.7|2
1629359100000|2021-08-19 07:45:00|3835.2|3831.7|3836.7|3832.7|3837.7|3833.2|3833.2|3829.7|0
1629359400000|2021-08-19 07:50:00|3836.2|3833.2|3832.2|3828.2|3836.2|3833.2|3831.7|3827.2|0
1629359700000|2021-08-19 07:55:00|3832.7|3828.7|3836.7|3832.2|3836.7|3832.2|3830.7|3826.7|0
1629360000000|2021-08-19 08:00:00|3836.2|3831.7|3828.2|3823.7|3836.2|3831.7|3827.2|3823.2|2
1629360300000|2021-08-19 08:05:00|3827.7|3823.2|3821.2|3817.2|3827.7|3823.2|3819.2|3815.7|0
1629360600000|2021-08-19 08:10:00|3820.7|3816.7|3821.2|3816.7|3822.2|3818.2|3820.2|3815.7|0
1629360900000|2021-08-19 08:15:00|3820.7|3816.2|3813.2|3809.2|3820.7|3816.7|3813.2|3809.2|0
1629361200000|2021-08-19 08:20:00|3812.7|3808.7|3809.2|3805.2|3813.7|3809.2|3808.2|3804.7|0
1629361500000|2021-08-19 08:25:00|3808.7|3804.7|3806.2|3802.2|3809.2|3804.7|3805.2|3800.7|0
1629361800000|2021-08-19 08:30:00|3805.7|3802.7|3809.2|3805.2|3809.2|3805.2|3805.2|3801.2|0
1629362100000|2021-08-19 08:35:00|3808.7|3804.7|3809.7|3805.7|3809.7|3805.7|3807.2|3803.2|0
1629362400000|2021-08-19 08:40:00|3810.2|3806.2|3810.2|3806.2|3810.7|3806.7|3808.7|3804.7|0
1629362700000|2021-08-19 08:45:00|3809.7|3805.7|3804.7|3800.7|3810.2|3805.7|3804.7|3800.7|20
1629363000000|2021-08-19 08:50:00|3804.2|3800.2|3799.7|3795.7|3804.7|3801.2|3799.2|3795.7|0
1629363300000|2021-08-19 08:55:00|3800.2|3796.2|3804.7|3800.7|3804.7|3800.7|3800.2|3796.2|0
1629363600000|2021-08-19 09:00:00|3804.2|3800.2|3802.2|3798.7|3804.2|3800.2|3799.2|3794.7|2
1629363900000|2021-08-19 09:05:00|3802.7|3798.2|3800.2|3796.2|3803.2|3799.2|3799.7|3795.7|0
1629364200000|2021-08-19 09:10:00|3800.7|3796.7|3800.2|3795.7|3800.7|3797.2|3799.2|3795.2|0
1629364500000|2021-08-19 09:15:00|3799.7|3794.2|3797.7|3793.7|3799.7|3794.2|3795.2|3791.2|0
1629364800000|2021-08-19 09:20:00|3798.2|3794.2|3798.7|3794.7|3799.2|3795.2|3796.2|3792.2|0
1629365100000|2021-08-19 09:25:00|3799.2|3795.2|3802.2|3798.2|3802.2|3798.2|3799.2|3795.2|0
1629365400000|2021-08-19 09:30:00|3801.7|3797.7|3805.7|3801.7|3805.7|3801.7|3800.7|3796.7|1
1629365700000|2021-08-19 09:35:00|3805.2|3801.2|3801.2|3797.2|3805.2|3801.2|3800.2|3796.2|0
1629366000000|2021-08-19 09:40:00|3801.7|3796.7|3802.7|3798.7|3803.7|3799.7|3800.7|3796.7|0
1629366300000|2021-08-19 09:45:00|3802.2|3799.2|3805.2|3801.7|3805.7|3802.7|3802.2|3798.7|0
1629366600000|2021-08-19 09:50:00|3805.7|3801.2|3809.2|3805.2|3809.2|3805.2|3805.2|3801.2|2
1629366900000|2021-08-19 09:55:00|3808.7|3804.7|3810.2|3805.7|3811.7|3808.2|3808.7|3804.7|0
1629367200000|2021-08-19 10:00:00|3809.7|3806.7|3810.7|3806.7|3811.2|3807.2|3809.7|3805.7|0
1629367500000|2021-08-19 10:05:00|3810.2|3806.2|3810.2|3806.7|3812.7|3809.2|3810.2|3806.2|0
1629367800000|2021-08-19 10:10:00|3810.7|3806.2|3808.2|3804.2|3810.7|3806.2|3808.2|3804.2|0
1629368100000|2021-08-19 10:15:00|3808.7|3805.2|3807.2|3802.7|3809.2|3805.2|3806.7|3802.7|0
1629368400000|2021-08-19 10:20:00|3806.7|3802.2|3814.7|3810.7|3814.7|3811.2|3805.7|3802.2|0
1629368700000|2021-08-19 10:25:00|3815.2|3811.2|3813.2|3809.7|3816.7|3812.7|3811.7|3807.7|0
1629369000000|2021-08-19 10:30:00|3813.7|3809.2|3811.7|3807.7|3813.7|3809.7|3811.7|3807.7|0
1629369300000|2021-08-19 10:35:00|3812.2|3808.7|3812.7|3808.7|3813.7|3810.2|3811.2|3807.7|0
1629369600000|2021-08-19 10:40:00|3812.2|3808.2|3807.7|3803.7|3813.7|3810.2|3807.7|3803.7|0
1629369900000|2021-08-19 10:45:00|3807.2|3803.2|3808.7|3804.7|3808.7|3805.2|3806.2|3802.2|0
1629370200000|2021-08-19 10:50:00|3809.2|3805.2|3807.7|3803.7|3809.7|3805.7|3805.7|3801.7|0
1629370500000|2021-08-19 10:55:00|3807.2|3803.2|3802.7|3799.2|3808.2|3803.2|3802.7|3799.2|0
1629370800000|2021-08-19 11:00:00|3817.2|3798.7|3801.7|3797.7|3817.2|3799.2|3800.7|3777.2|10
1629371100000|2021-08-19 11:05:00|3801.2|3797.2|3801.2|3797.2|3801.7|3797.7|3800.7|3796.2|5
1629371400000|2021-08-19 11:10:00|3800.7|3796.7|3804.7|3800.7|3804.7|3800.7|3800.2|3796.2|0
1629371700000|2021-08-19 11:15:00|3805.2|3801.2|3805.7|3801.7|3806.7|3802.7|3804.7|3801.2|0
1629372000000|2021-08-19 11:20:00|3806.2|3802.2|3805.2|3801.2|3806.7|3802.7|3804.7|3800.7|2
1629372300000|2021-08-19 11:25:00|3805.7|3800.7|3805.2|3801.2|3805.7|3801.2|3803.2|3798.7|0
1629372600000|2021-08-19 11:30:00|3805.7|3802.2|3809.2|3805.2|3809.2|3805.7|3805.7|3801.7|0
1629372900000|2021-08-19 11:35:00|3808.7|3804.7|3812.7|3808.7|3813.7|3809.7|3808.7|3804.7|0
1629373200000|2021-08-19 11:40:00|3813.2|3808.2|3811.2|3807.2|3813.2|3808.2|3811.2|3807.2|0
1629373500000|2021-08-19 11:45:00|3811.7|3807.7|3811.2|3807.2|3811.7|3808.2|3810.7|3807.2|0
1629373800000|2021-08-19 11:50:00|3810.7|3806.7|3804.2|3800.7|3810.7|3806.7|3804.2|3800.7|0
1629374100000|2021-08-19 11:55:00|3804.7|3800.2|3805.2|3801.2|3805.2|3801.2|3803.2|3799.2|0
1629374400000|2021-08-19 12:00:00|3804.7|3801.7|3803.2|3799.7|3804.7|3801.7|3801.7|3798.2|0
1629374700000|2021-08-19 12:05:00|3803.7|3799.2|3802.7|3798.7|3803.7|3799.7|3802.7|3797.7|0
1629375000000|2021-08-19 12:10:00|3803.2|3799.7|3805.7|3801.2|3806.7|3802.7|3803.2|3799.7|0
1629375300000|2021-08-19 12:15:00|3804.2|3800.7|3801.7|3797.7|3804.2|3800.7|3801.7|3797.7|0
1629375600000|2021-08-19 12:20:00|3801.2|3798.2|3804.7|3800.7|3805.2|3801.2|3801.2|3798.2|0
1629375900000|2021-08-19 12:25:00|3805.2|3801.2|3805.2|3797.7|3805.7|3801.7|3801.7|3797.7|0
1629376200000|2021-08-19 12:30:00|3804.2|3797.2|3801.2|3797.2|3804.2|3799.2|3801.2|3793.7|0
1629376500000|2021-08-19 12:35:00|3800.7|3796.7|3799.7|3795.2|3800.7|3796.7|3798.2|3794.2|0
1629376800000|2021-08-19 12:40:00|3800.2|3795.7|3797.7|3794.2|3800.7|3796.7|3797.7|3793.7|0
1629377100000|2021-08-19 12:45:00|3797.2|3793.7|3795.2|3791.2|3797.7|3794.2|3795.2|3791.2|0
1629377400000|2021-08-19 12:50:00|3794.7|3790.7|3791.7|3787.7|3794.7|3790.7|3791.7|3787.7|4
1629377700000|2021-08-19 12:55:00|3791.2|3787.2|3790.2|3786.2|3792.2|3787.7|3789.7|3785.2|0
1629378000000|2021-08-19 13:00:00|3789.7|3785.7|3789.2|3785.2|3791.2|3786.7|3788.7|3784.7|0
1629378300000|2021-08-19 13:05:00|3788.7|3784.7|3790.2|3786.2|3791.2|3787.2|3788.7|3784.7|0
1629378600000|2021-08-19 13:10:00|3790.7|3786.7|3795.7|3791.2|3795.7|3791.2|3790.7|3786.7|1
1629378900000|2021-08-19 13:15:00|3796.2|3791.7|3797.7|3793.2|3799.2|3795.2|3795.7|3791.7|0
1629379200000|2021-08-19 13:20:00|3797.2|3792.7|3795.2|3791.2|3797.2|3793.2|3795.2|3791.2|0
1629379500000|2021-08-19 13:25:00|3794.7|3790.7|3794.7|3789.7|3795.7|3791.7|3793.2|3789.2|2
1629379800000|2021-08-19 13:30:00|3794.2|3789.2|3796.7|3791.7|3799.2|3795.2|3793.7|3789.2|7
1629380100000|2021-08-19 13:35:00|3797.7|3792.2|3798.7|3794.2|3801.2|3797.2|3796.2|3792.2|0
1629380400000|2021-08-19 13:40:00|3798.2|3793.7|3799.7|3795.7|3799.7|3795.7|3796.2|3791.2|1
1629380700000|2021-08-19 13:45:00|3800.2|3795.2|3800.7|3795.7|3803.2|3798.7|3798.2|3794.2|0
1629381000000|2021-08-19 13:50:00|3801.2|3796.2|3806.7|3802.2|3806.7|3802.2|3801.2|3795.7|0
1629381300000|2021-08-19 13:55:00|3807.2|3802.7|3803.7|3799.2|3807.7|3803.2|3803.2|3798.7|0
1629381600000|2021-08-19 14:00:00|3803.2|3799.7|3813.2|3809.2|3813.2|3809.2|3803.2|3799.2|0
1629381900000|2021-08-19 14:05:00|3813.7|3810.2|3813.2|3809.2|3814.2|3810.2|3809.7|3805.7|16
1629382200000|2021-08-19 14:10:00|3813.7|3809.7|3817.2|3813.2|3817.7|3814.7|3812.2|3808.7|2
1629382500000|2021-08-19 14:15:00|3817.7|3812.7|3818.2|3814.7|3821.7|3817.2|3816.2|3811.7|0
1629382800000|2021-08-19 14:20:00|3818.7|3814.2|3821.7|3817.2|3822.7|3817.7|3818.2|3814.2|40
1629383100000|2021-08-19 14:25:00|3822.2|3817.7|3827.2|3823.2|3827.7|3823.2|3822.2|3817.7|10
1629383400000|2021-08-19 14:30:00|3827.7|3822.7|3819.7|3815.7|3827.7|3822.7|3818.7|3814.2|10
1629383700000|2021-08-19 14:35:00|3820.2|3816.2|3820.2|3816.2|3821.7|3817.2|3817.2|3813.2|0
1629384000000|2021-08-19 14:40:00|3820.7|3815.7|3820.2|3816.2|3823.7|3819.7|3818.7|3814.7|6
1629384300000|2021-08-19 14:45:00|3820.7|3815.7|3822.2|3818.2|3822.7|3818.7|3818.7|3815.2|1
1629384600000|2021-08-19 14:50:00|3822.7|3818.7|3827.2|3823.2|3827.7|3823.7|3821.7|3818.2|0
1629384900000|2021-08-19 14:55:00|3827.7|3823.7|3836.2|3831.2|3836.2|3831.2|3827.7|3823.2|70
1629385200000|2021-08-19 15:00:00|3836.7|3831.7|3834.7|3830.7|3836.7|3832.2|3834.2|3830.2|0
1629385500000|2021-08-19 15:05:00|3835.2|3830.2|3835.2|3830.7|3837.2|3832.2|3834.2|3829.7|4
1629385800000|2021-08-19 15:10:00|3834.7|3831.2|3835.7|3832.2|3837.2|3832.7|3834.7|3830.7|2
1629386100000|2021-08-19 15:15:00|3836.2|3831.7|3836.2|3831.7|3836.2|3831.7|3833.7|3830.2|4
1629386400000|2021-08-19 15:20:00|3835.7|3832.2|3837.2|3832.7|3838.2|3834.2|3835.7|3831.7|0
1629386700000|2021-08-19 15:25:00|3837.7|3833.2|3834.2|3819.7|3837.7|3833.2|3833.7|3783.2|0
1629387000000|2021-08-19 15:30:00|3834.7|3820.2|3840.7|3827.2|3859.2|3829.7|3834.2|3820.2|0
1629387300000|2021-08-19 15:35:00|3839.2|3827.7|3858.2|3800.2|3876.7|3829.7|3838.7|3783.2|0
1629387600000|2021-08-19 15:40:00|3866.7|3800.7|3856.2|3802.2|3866.7|3802.2|3856.2|3792.2|0
1629387900000|2021-08-19 15:45:00|3857.7|3777.7|3859.7|3803.2|3876.7|3803.2|3857.7|3777.7|0
1629388200000|2021-08-19 15:50:00|3867.7||3867.2||3867.7||3867.2||0
1629388500000|2021-08-19 15:55:00|3866.7|3794.7|3866.7|3803.7|3866.7|3803.7|3866.7|3794.7|0
1629389100000|2021-08-19 16:05:00|3866.2|3780.2|3865.7|3804.7|3866.2|3804.7|3865.7|3780.2|0
1629389700000|2021-08-19 16:15:00|3874.2|3805.2|3865.2|3805.2|3874.2|3805.2|3865.2|3805.2|0
1629390900000|2021-08-19 16:35:00|3864.7|3796.7|3863.7|3806.7|3872.7|3806.7|3863.7|3780.2|0
1629391500000|2021-08-19 16:45:00|3863.2|3798.2|3863.2|3807.2|3863.2|3807.2|3863.2|3798.2|0
1629392400000|2021-08-19 17:00:00|3874.2|3798.7|3874.2|3807.7|3874.2|3807.7|3874.2|3798.7|0
1629393600000|2021-08-19 17:20:00|3876.7|3808.2|3873.7|3808.2|3876.7|3808.2|3873.7|3808.2|0
1629394200000|2021-08-19 17:30:00|3873.2|3781.2|3872.7|3809.2|3876.7|3809.2|3872.7|3781.2|0
1629395400000|2021-08-19 17:50:00|3876.7|3809.7|3872.2|3809.7|3876.7|3809.7|3872.2|3809.7|0
1629395700000|2021-08-19 17:55:00|3871.7|3778.7|3871.7|3810.2|3871.7|3810.2|3871.7|3778.7|0
1629396300000|2021-08-19 18:05:00|3871.2|3776.2|3871.2|3810.7|3871.2|3810.7|3871.2|3776.2|0
1629396900000|2021-08-19 18:15:00|3870.7|3802.2|3870.2|3811.7|3870.7|3811.7|3870.2|3776.2|0
1629397200000|2021-08-19 18:20:00|3869.7|3803.2|3869.7|3812.2|3869.7|3812.2|3869.7|3803.2|0
1629397500000|2021-08-19 18:25:00|3876.7|3812.7|3869.2|3812.7|3876.7|3812.7|3869.2|3812.7|0
1629397800000|2021-08-19 18:30:00|3876.7|3813.2|3868.7|3813.2|3876.7|3813.2|3868.7|3813.2|0
1629399000000|2021-08-19 18:50:00|3876.7|3813.7|3867.7|3814.2|3876.7|3814.2|3867.7|3805.2|0
1629399300000|2021-08-19 18:55:00|3876.2|3814.7|3866.7|3815.2|3876.2|3815.2|3866.7|3777.2|0
1629400200000|2021-08-19 19:10:00|3875.2|3815.7|3866.2|3815.7|3875.2|3815.7|3866.2|3815.7|0
1629400500000|2021-08-19 19:15:00|3874.7|3816.2|3865.7|3816.2|3874.7|3816.2|3865.7|3816.2|0
1629402000000|2021-08-19 19:40:00|3865.2|3807.7|3864.7|3817.2|3865.2|3817.2|3864.7|3807.7|0
1629402300000|2021-08-19 19:45:00|3873.2|3817.7|3863.7|3818.2|3873.2|3818.2|3863.7|3780.7|0
1629402600000|2021-08-19 19:50:00|3872.2|3818.7|3861.7|3812.2|3876.7|3819.7|3861.7|3810.2|0
1629402900000|2021-08-19 19:55:00|3861.2|3804.2|3860.7|3813.2|3869.7|3813.2|3860.7|3804.2|0
1629439200000|2021-08-20 06:00:00|3854.7|3794.7|3876.7|3756.2|3877.2|3794.7|3852.2|3755.7|0
1629439800000|2021-08-20 06:10:00|3876.2|3797.7|3876.2|3798.2|3876.2|3798.2|3876.2|3797.7|0
1629440100000|2021-08-20 06:15:00|3875.7|3798.7|3875.7|3798.7|3875.7|3798.7|3875.7|3798.7|0
1629440700000|2021-08-20 06:25:00|3875.2|3799.2|3875.2|3799.2|3875.2|3799.2|3875.2|3799.2|0
1629442200000|2021-08-20 06:50:00|3874.7||3861.7||3874.7||3861.2||0
1629442500000|2021-08-20 06:55:00|3874.7|3799.7|3860.2|3803.2|3874.7|3803.2|3839.7|3798.2|0
1629442800000|2021-08-20 07:00:00|3859.7|3803.7|3840.7|3835.7|3874.7|3837.7|3836.2|3803.2|13
1629443100000|2021-08-20 07:05:00|3840.2|3835.2|3836.7|3831.7|3840.2|3835.2|3834.7|3831.2|0
1629443400000|2021-08-20 07:10:00|3837.2|3832.2|3833.7|3829.7|3838.2|3832.7|3831.7|3827.2|4
1629443700000|2021-08-20 07:15:00|3834.2|3829.2|3837.7|3832.7|3839.2|3834.7|3833.2|3829.2|0
1629444000000|2021-08-20 07:20:00|3838.2|3833.7|3831.7|3827.7|3839.2|3834.7|3831.7|3827.7|0
1629444300000|2021-08-20 07:25:00|3830.7|3827.2|3823.2|3818.2|3830.7|3827.2|3821.2|3817.2|25
1629444600000|2021-08-20 07:30:00|3822.7|3818.7|3823.2|3818.7|3825.7|3821.7|3822.2|3818.2|0
1629444900000|2021-08-20 07:35:00|3822.7|3819.2|3818.2|3813.7|3822.7|3819.2|3815.7|3811.7|0
1629445200000|2021-08-20 07:40:00|3818.7|3814.2|3816.7|3812.2|3819.7|3815.7|3815.7|3811.7|0
1629445500000|2021-08-20 07:45:00|3816.2|3811.7|3818.2|3814.2|3818.7|3814.7|3814.7|3810.7|0
1629445800000|2021-08-20 07:50:00|3817.7|3813.7|3817.2|3813.2|3820.7|3816.7|3816.7|3812.7|0
1629446100000|2021-08-20 07:55:00|3816.7|3814.2|3821.7|3817.7|3821.7|3818.2|3816.7|3813.7|0
1629446400000|2021-08-20 08:00:00|3822.2|3818.2|3829.2|3825.2|3829.7|3825.2|3822.2|3818.2|1
1629446700000|2021-08-20 08:05:00|3829.7|3825.7|3827.2|3823.2|3831.7|3827.7|3827.2|3823.2|0
1629447000000|2021-08-20 08:10:00|3827.7|3823.7|3824.7|3820.2|3827.7|3823.7|3822.7|3820.2|23
1629447300000|2021-08-20 08:15:00|3824.2|3820.7|3825.2|3821.2|3825.2|3821.2|3822.7|3818.7|20
1629447600000|2021-08-20 08:20:00|3825.7|3820.7|3823.2|3817.7|3826.2|3822.2|3823.2|3817.2|0
1629447900000|2021-08-20 08:25:00|3823.7|3818.2|3826.7|3822.2|3827.7|3823.2|3823.7|3818.2|0
1629448200000|2021-08-20 08:30:00|3826.2|3822.7|3831.7|3827.2|3831.7|3827.2|3826.2|3821.7|0
1629448500000|2021-08-20 08:35:00|3831.2|3827.7|3836.2|3831.7|3836.2|3832.2|3831.2|3827.7|0
1629448800000|2021-08-20 08:40:00|3836.7|3832.2|3838.2|3833.7|3838.7|3834.2|3835.7|3831.7|0
1629449100000|2021-08-20 08:45:00|3837.7|3833.2|3837.7|3833.2|3838.7|3834.7|3834.7|3832.2|45
1629449400000|2021-08-20 08:50:00|3838.2|3833.7|3838.7|3834.2|3839.2|3835.2|3836.2|3833.2|46
1629449700000|2021-08-20 08:55:00|3838.2|3833.7|3838.7|3834.2|3839.2|3835.7|3838.2|3833.2|0
1629450000000|2021-08-20 09:00:00|3839.2|3834.7|3840.2|3836.2|3840.7|3836.7|3838.7|3834.2|1
1629450300000|2021-08-20 09:05:00|3840.7|3836.7|3841.2|3836.7|3842.2|3837.7|3840.7|3836.2|0
1629450600000|2021-08-20 09:10:00|3840.7|3836.2|3837.2|3832.7|3840.7|3836.2|3836.7|3832.2|0
1629450900000|2021-08-20 09:15:00|3836.7|3832.2|3838.2|3834.2|3838.2|3834.2|3836.7|3831.7|0
1629451200000|2021-08-20 09:20:00|3838.7|3834.7|3839.7|3835.2|3840.2|3836.2|3838.7|3833.7|0
1629451500000|2021-08-20 09:25:00|3840.2|3835.7|3839.7|3835.7|3840.2|3836.7|3839.7|3835.2|0
1629451800000|2021-08-20 09:30:00|3839.2|3835.2|3839.7|3835.2|3839.7|3835.7|3836.7|3831.7|0
1629452100000|2021-08-20 09:35:00|3840.2|3835.7|3840.7|3836.7|3840.7|3836.7|3840.2|3835.2|0
1629452400000|2021-08-20 09:40:00|3841.2|3836.2|3841.7|3837.2|3841.7|3837.2|3840.7|3836.2|0
1629452700000|2021-08-20 09:45:00|3841.2|3836.7|3841.2|3837.2|3841.7|3837.7|3840.7|3836.2|0
1629453000000|2021-08-20 09:50:00|3841.7|3837.7|3835.7|3831.2|3841.7|3837.7|3835.7|3831.2|0
1629453300000|2021-08-20 09:55:00|3835.2|3830.7|3836.7|3833.2|3836.7|3833.2|3833.7|3829.2|0
1629453600000|2021-08-20 10:00:00|3837.2|3832.7|3836.7|3832.7|3838.7|3834.7|3835.7|3831.2|0
1629453900000|2021-08-20 10:05:00|3837.2|3833.2|3838.7|3834.2|3838.7|3834.2|3835.7|3831.7|0
1629454200000|2021-08-20 10:10:00|3839.2|3834.7|3840.7|3836.2|3840.7|3836.2|3838.7|3834.7|0
1629454500000|2021-08-20 10:15:00|3841.2|3836.7|3844.7|3840.7|3844.7|3840.7|3841.2|3836.7|0
1629454800000|2021-08-20 10:20:00|3845.2|3840.2|3841.7|3837.2|3845.2|3840.7|3841.7|3837.2|0
1629455100000|2021-08-20 10:25:00|3841.2|3836.7|3843.2|3838.7|3843.2|3839.2|3841.2|3836.2|0
1629455400000|2021-08-20 10:30:00|3843.7|3839.2|3845.7|3841.2|3845.7|3841.7|3843.7|3836.7|0
1629455700000|2021-08-20 10:35:00|3846.2|3840.7|3847.2|3842.7|3847.2|3843.2|3846.2|3836.7|6
1629456000000|2021-08-20 10:40:00|3846.7|3843.2|3850.7|3846.2|3850.7|3846.2|3846.7|3843.2|0
1629456300000|2021-08-20 10:45:00|3850.2|3845.7|3850.2|3846.2|3850.7|3846.2|3850.2|3845.7|0
1629456600000|2021-08-20 10:50:00|3849.7|3845.7|3848.2|3843.2|3849.7|3846.2|3847.2|3843.2|3
1629456900000|2021-08-20 10:55:00|3847.7|3842.7|3847.2|3842.7|3847.7|3842.7|3846.2|3842.2|0
1629457200000|2021-08-20 11:00:00|3862.7|3841.7|3847.2|3841.7|3874.7|3841.7|3847.2|3816.7|0
1629457500000|2021-08-20 11:05:00|3846.7|3842.2|3844.2|3839.2|3846.7|3842.7|3844.2|3839.2|0
1629457800000|2021-08-20 11:10:00|3843.7|3838.7|3844.2|3839.7|3845.7|3841.2|3843.2|3838.7|0
1629458100000|2021-08-20 11:15:00|3843.7|3839.2|3844.7|3840.2|3844.7|3840.2|3843.2|3838.7|0
1629458400000|2021-08-20 11:20:00|3845.2|3840.7|3847.2|3842.7|3847.2|3842.7|3845.2|3840.7|0
1629458700000|2021-08-20 11:25:00|3847.7|3843.2|3850.2|3845.7|3850.2|3845.7|3847.7|3843.2|0
1629459000000|2021-08-20 11:30:00|3849.7|3845.2|3847.7|3843.2|3849.7|3845.7|3847.7|3843.2|0
1629459300000|2021-08-20 11:35:00|3848.2|3843.7|3848.7|3844.2|3849.2|3844.7|3848.2|3842.7|0
1629459600000|2021-08-20 11:40:00|3849.2|3844.7|3852.2|3848.2|3852.2|3848.2|3849.2|3844.7|0
1629459900000|2021-08-20 11:45:00|3852.7|3847.7|3853.7|3849.2|3854.7|3850.2|3852.7|3847.7|0
1629460200000|2021-08-20 11:50:00|3853.2|3849.7|3852.7|3848.2|3853.2|3849.7|3852.2|3847.7|0
1629460500000|2021-08-20 11:55:00|3853.2|3848.7|3855.2|3850.7|3855.2|3850.7|3853.2|3848.7|0
1629460800000|2021-08-20 12:00:00|3854.7|3850.2|3854.7|3850.7|3854.7|3851.2|3854.7|3849.7|0
1629461100000|2021-08-20 12:05:00|3854.2|3850.2|3853.7|3849.7|3854.2|3851.2|3853.7|3849.2|0
1629461400000|2021-08-20 12:10:00|3853.2|3849.2|3851.7|3847.7|3853.2|3849.7|3851.7|3847.7|0
1629461700000|2021-08-20 12:15:00|3851.2|3847.2|3850.7|3846.7|3851.2|3847.2|3850.7|3846.2|0
1629462000000|2021-08-20 12:20:00|3851.2|3847.2|3852.7|3849.2|3853.2|3849.2|3851.2|3847.2|0
1629462300000|2021-08-20 12:25:00|3852.2|3848.7|3852.2|3848.2|3852.2|3849.2|3851.7|3847.7|0
1629462600000|2021-08-20 12:30:00|3851.7|3847.7|3852.2|3847.7|3852.2|3847.7|3850.7|3846.2|0
1629462900000|2021-08-20 12:35:00||3848.2||3848.7||3848.7||3848.2|0
1629463200000|2021-08-20 12:40:00|3851.7|3848.2|3851.7|3847.7|3851.7|3848.7|3851.7|3847.7|0
1629463500000|2021-08-20 12:45:00|3852.2|3848.2|3852.2|3848.2|3852.2|3849.2|3851.7|3847.7|0
1629463800000|2021-08-20 12:50:00|3851.7|3848.7|3854.2|3850.2|3854.2|3850.2|3851.7|3847.7|4
1629464100000|2021-08-20 12:55:00|3854.7|3850.7|3857.2|3852.7|3857.2|3852.7|3854.7|3850.7|0
1629464400000|2021-08-20 13:00:00|3857.7|3853.2|3859.7|3855.7|3859.7|3855.7|3856.7|3852.2|0
1629464700000|2021-08-20 13:05:00|3860.2|3856.2|3863.2|3858.2|3863.2|3858.7|3859.7|3855.7|0
1629465000000|2021-08-20 13:10:00|3862.7|3857.7|3863.2|3858.2|3863.2|3858.7|3862.7|3857.2|0
1629465300000|2021-08-20 13:15:00|3862.7|3857.7|3857.7|3855.2|3863.7|3858.7|3857.7|3855.2|4
1629465600000|2021-08-20 13:20:00|3863.2|3855.7|3859.2|3854.2|3863.2|3855.7|3858.7|3854.2|10
1629465900000|2021-08-20 13:25:00|3859.7|3854.7|3861.7|3856.7|3862.2|3857.7|3859.7|3854.7|0
1629466200000|2021-08-20 13:30:00|3861.2|3856.2|3865.2|3860.2|3866.2|3861.7|3859.7|3855.2|0
1629466500000|2021-08-20 13:35:00|3865.7|3860.7|3867.7|3863.2|3868.2|3863.2|3865.7|3860.7|0
1629466800000|2021-08-20 13:40:00|3868.2|3863.7|3871.7|3867.2|3872.2|3867.2|3867.2|3862.7|0
1629467100000|2021-08-20 13:45:00|3872.2|3867.7|3871.7|3864.7|3872.2|3867.7|3871.7|3864.7|0
1629467400000|2021-08-20 13:50:00|3872.2|3865.2|3872.2|3866.7|3872.2|3867.7|3872.2|3864.7|0
1629467700000|2021-08-20 13:55:00|3874.2|3867.2|3876.2|3872.2|3876.2|3872.2|3874.2|3865.2|2
1629468000000|2021-08-20 14:00:00|3876.7|3872.7|3882.2|3878.2|3882.2|3878.2|3876.7|3872.7|0
1629468300000|2021-08-20 14:05:00|3882.7|3878.7|3883.7|3879.2|3883.7|3879.2|3882.7|3876.7|0
1629468600000|2021-08-20 14:10:00|3884.2|3879.7|3884.7|3877.7|3886.2|3881.2|3884.2|3877.7|0
1629468900000|2021-08-20 14:15:00||3878.2||3877.2||3879.2||3877.2|2
1629469200000|2021-08-20 14:20:00|3883.2|3877.7|3883.2|3879.2|3883.2|3879.2|3882.2|3877.7|3
1629469500000|2021-08-20 14:25:00|3882.7|3878.7|3880.7|3876.2|3882.7|3878.7|3879.7|3875.2|0
1629469800000|2021-08-20 14:30:00|3881.2|3876.7|3880.7|3876.2|3881.7|3877.2|3879.7|3875.2|0
1629470100000|2021-08-20 14:35:00|3881.2|3876.7|3879.7|3875.2|3881.7|3877.2|3879.2|3875.2|0
1629470400000|2021-08-20 14:40:00|3880.2|3875.7|3880.7|3876.7|3881.2|3877.2|3879.2|3875.2|1
1629470700000|2021-08-20 14:45:00|3881.2|3876.2|3882.7|3876.2|3882.7|3876.7|3880.2|3875.7|0
1629471000000|2021-08-20 14:50:00|3883.2|3876.7|3883.2|3879.7|3883.2|3879.7|3882.7|3876.7|0
1629471300000|2021-08-20 14:55:00|3884.2|3880.2|3883.7|3879.7|3884.2|3880.7|3883.2|3879.2|0
1629471600000|2021-08-20 15:00:00|3883.2|3879.2|3878.7|3874.7|3883.7|3879.2|3878.7|3874.7|0
1629471900000|2021-08-20 15:05:00|3878.2|3874.2|3876.7|3872.2|3878.7|3875.2|3876.7|3872.2|0
1629472200000|2021-08-20 15:10:00|3876.2|3872.7|3876.7|3872.2|3877.2|3873.2|3876.2|3872.2|0
1629472500000|2021-08-20 15:15:00|3876.2|3871.7|3874.7|3870.2|3876.2|3872.2|3874.2|3869.7|0
1629472800000|2021-08-20 15:20:00|3875.2|3870.7|3874.7|3870.7|3875.2|3871.2|3874.7|3870.2|4
1629473100000|2021-08-20 15:25:00|3875.2|3871.2|3878.7|3867.2|3881.2|3871.2|3873.2|3865.7|1
1629473400000|2021-08-20 15:30:00|3878.2|3866.7|3879.7|3869.7|3880.2|3870.7|3875.7|3866.7|0
1629473700000|2021-08-20 15:35:00|3878.2|3870.2|3883.7|3866.7|3883.7|3870.2|3876.7|3839.7|0
1629474000000|2021-08-20 15:40:00||3867.2||3838.2||3867.2||3814.2|0
1629474600000|2021-08-20 15:50:00||3829.7||3837.7||3837.7||3814.2|0
1629474900000|2021-08-20 15:55:00|3883.2|3829.2|3881.2|3836.7|3883.7|3836.7|3881.2|3829.2|0
1629475200000|2021-08-20 16:00:00||3814.2||3837.7||3837.7||3814.2|0
1629475800000|2021-08-20 16:10:00||3829.2||3838.2||3838.2||3829.2|0
1629476100000|2021-08-20 16:15:00||3829.7||3838.7||3838.7||3829.7|0
1629476400000|2021-08-20 16:20:00||3830.2||3839.7||3839.7||3830.2|0
1629477900000|2021-08-20 16:45:00||3831.2||3840.7||3840.7||3817.2|0
1629478200000|2021-08-20 16:50:00||3817.2||3841.2||3841.2||3817.2|0
1629478500000|2021-08-20 16:55:00||3832.7||3832.7||3832.7||3832.7|0
1629478800000|2021-08-20 17:00:00||3841.7||3841.7||3841.7||3841.7|0
1629479400000|2021-08-20 17:10:00||3842.2||3842.2||3842.2||3842.2|0
1629480000000|2021-08-20 17:20:00||3833.7||3843.2||3843.2||3833.7|0
1629480900000|2021-08-20 17:35:00||3817.2||3836.2||3836.2||3817.2|0
1629481200000|2021-08-20 17:40:00||3827.7||3836.7||3836.7||3827.7|0
1629481500000|2021-08-20 17:45:00||3828.2||3837.7||3837.7||3828.2|0
1629483300000|2021-08-20 18:15:00||3817.2||3838.7||3838.7||3817.2|0
1629484500000|2021-08-20 18:35:00||3830.2||3839.2||3839.2||3830.2|0
1629485700000|2021-08-20 18:55:00||3813.7||3840.2||3840.2||3813.7|0
1629486000000|2021-08-20 19:00:00||3813.7||3840.7||3840.7||3813.7|0
1629486300000|2021-08-20 19:05:00||3839.7||3839.7||3839.7||3839.7|0
1629486900000|2021-08-20 19:15:00||3831.7||3840.2||3840.2||3831.7|0
1629487200000|2021-08-20 19:20:00||3831.7||3840.7||3840.7||3831.7|0
1629487500000|2021-08-20 19:25:00||3832.2||3841.2||3841.2||3832.2|0
1629487800000|2021-08-20 19:30:00||3832.7||3841.7||3841.7||3832.7|0
1629488400000|2021-08-20 19:40:00||3833.2||3843.2||3843.2||3833.2|0
1629488700000|2021-08-20 19:45:00||3834.7||3843.7||3843.7||3834.7|0
1629489000000|2021-08-20 19:50:00||3819.2||3842.7||3844.2||3819.2|0
1629489300000|2021-08-20 19:55:00||3834.2||3843.2||3843.2||3834.2|0
1629698400000|2021-08-23 06:00:00|3881.2|3867.7|3925.7|3880.2|3963.2|3880.2|3881.2|3844.7|0
1629698700000|2021-08-23 06:05:00|3924.7|3880.7|3925.7|3880.7|3925.7|3881.7|3922.2|3880.2|0
1629699000000|2021-08-23 06:10:00||3881.7||3881.7||3884.2||3881.7|0
1629699300000|2021-08-23 06:15:00|3925.2||3925.7||3925.7||3924.7||0
1629701100000|2021-08-23 06:45:00||3882.2||3881.7||3883.2||3881.7|0
1629701400000|2021-08-23 06:50:00|3925.2||3914.2||3925.2||3913.2||0
1629701700000|2021-08-23 06:55:00|3924.7|3879.2|3902.2|3883.2|3924.7|3884.2|3898.2|3879.2|0
1629702000000|2021-08-23 07:00:00|3901.7|3881.7|3899.2|3895.2|3902.2|3896.2|3896.7|3879.7|17
1629702300000|2021-08-23 07:05:00|3898.7|3893.7|3898.2|3895.2|3899.7|3896.2|3897.2|3893.2|48
1629702600000|2021-08-23 07:10:00|3897.7|3893.2|3893.7|3888.2|3897.7|3893.2|3891.7|3887.7|22
1629702900000|2021-08-23 07:15:00|3894.2|3889.2|3897.2|3893.2|3899.2|3894.2|3893.7|3889.2|0
1629703200000|2021-08-23 07:20:00|3897.7|3893.7|3899.7|3894.2|3902.2|3897.2|3897.7|3893.7|2
1629703500000|2021-08-23 07:25:00|3899.2|3893.7|3897.7|3892.2|3899.2|3893.7|3894.2|3889.7|0
1629703800000|2021-08-23 07:30:00|3895.7|3891.7|3896.2|3892.2|3897.2|3893.2|3893.7|3889.2|4
1629704100000|2021-08-23 07:35:00|3895.7|3891.7|3893.7|3889.7|3898.7|3894.2|3893.7|3889.7|0
1629704400000|2021-08-23 07:40:00|3893.2|3889.2|3893.2|3889.2|3893.2|3889.2|3889.7|3885.7|0
1629704700000|2021-08-23 07:45:00|3893.7|3888.7|3897.7|3893.7|3899.7|3894.7|3893.2|3888.7|0
1629705000000|2021-08-23 07:50:00|3896.7|3893.2|3890.7|3886.7|3896.7|3893.2|3890.2|3886.7|0
1629705300000|2021-08-23 07:55:00|3891.2|3887.2|3892.7|3888.7|3892.7|3888.7|3891.2|3887.2|0
1629705600000|2021-08-23 08:00:00|3891.7|3888.2|3891.2|3887.2|3892.7|3888.7|3890.7|3886.2|0
1629705900000|2021-08-23 08:05:00|3890.7|3886.7|3883.7|3879.2|3890.7|3886.7|3882.7|3878.7|2
1629706200000|2021-08-23 08:10:00|3884.2|3879.7|3886.7|3882.7|3887.2|3883.2|3884.2|3879.7|0
1629706500000|2021-08-23 08:15:00|3886.2|3882.2|3887.7|3883.7|3889.2|3885.2|3884.7|3881.2|0
1629706800000|2021-08-23 08:20:00|3888.2|3884.2|3887.2|3883.2|3889.7|3885.2|3886.7|3882.2|0
1629707100000|2021-08-23 08:25:00|3887.7|3883.7|3887.2|3882.7|3887.7|3883.7|3886.7|3882.2|0
1629707400000|2021-08-23 08:30:00|3886.7|3882.2|3888.2|3883.7|3888.2|3884.2|3885.2|3881.2|0
1629707700000|2021-08-23 08:35:00|3887.7|3883.2|3889.7|3885.2|3889.7|3885.7|3887.2|3883.2|0
1629708000000|2021-08-23 08:40:00|3890.2|3885.7|3890.7|3886.7|3891.2|3886.7|3889.2|3885.2|0
1629708300000|2021-08-23 08:45:00|3891.2|3887.2|3899.7|3895.7|3899.7|3895.7|3891.2|3887.2|0
1629708600000|2021-08-23 08:50:00|3900.9|3896.9|3907.5|3903.5|3907.5|3903.5|3900.9|3896.9|0
1629708900000|2021-08-23 08:55:00|3908|3904|3907.5|3903.5|3908|3904.5|3906.5|3903|0
1629709200000|2021-08-23 09:00:00|3908|3904|3907.5|3903|3908|3904.5|3906.5|3902.5|0
1629709500000|2021-08-23 09:05:00|3907|3902.5|3904|3900.5|3907|3903.5|3904|3900|0
1629709800000|2021-08-23 09:10:00|3904.5|3900|3904|3899.5|3904.5|3900.5|3903.5|3899|0
1629710100000|2021-08-23 09:15:00|3904.5|3900|3904.5|3900|3905.5|3901.5|3904.5|3900|0
1629710400000|2021-08-23 09:20:00|3904|3900.5|3905.5|3901.5|3906|3902|3903.5|3900|0
1629710700000|2021-08-23 09:25:00|3905|3901|3903.5|3899.5|3905|3901|3902.5|3899|0
1629711000000|2021-08-23 09:30:00|3903|3899|3903.5|3899.5|3903.5|3899.5|3902.5|3898.5|0
1629711300000|2021-08-23 09:35:00|3903|3899|3907|3902.5|3907|3902.5|3902.5|3898.5|0
1629711600000|2021-08-23 09:40:00|3907.5|3903|3907.5|3903|3908|3905|3907.5|3903|7
1629711900000|2021-08-23 09:45:00|3907|3902.5|3908|3905|3909|3905|3906.5|3902|6
1629712200000|2021-08-23 09:50:00|3907.5|3904.5|3908|3904.5|3908|3905|3906.5|3902.5|0
1629712500000|2021-08-23 09:55:00|3907.5|3905|3908|3904.5|3908|3905.5|3907.5|3903.5|5
1629712800000|2021-08-23 10:00:00|3909.5|3905|3907.5|3903.5|3910|3906|3907.5|3903.5|23
1629713100000|2021-08-23 10:05:00|3907|3903|3906|3902|3907|3903.5|3906|3902|0
1629713400000|2021-08-23 10:10:00|3905.5|3901.5|3907|3902.5|3907.5|3903.5|3905|3900.5|0
1629713700000|2021-08-23 10:15:00|3906.5|3902|3906.5|3902.5|3906.5|3902.5|3906|3902|0
1629714000000|2021-08-23 10:20:00|3906|3902|3905.5|3901|3906.5|3902|3905|3900.5|0
1629714300000|2021-08-23 10:25:00|3906|3901.5|3905.5|3901.5|3906|3902|3905|3901|0
1629714600000|2021-08-23 10:30:00|3906|3902|3906|3902|3907|3903.5|3905.5|3901.5|0
1629714900000|2021-08-23 10:35:00|3905.5|3901.5|3904.5|3900.5|3905.5|3901.5|3903.5|3899.5|0
1629715200000|2021-08-23 10:40:00|3905|3900|3906.5|3902.5|3906.5|3902.5|3904.5|3900|1
1629715500000|2021-08-23 10:45:00|3905.5|3902|3904|3899.5|3906|3902|3903.5|3899|0
1629715800000|2021-08-23 10:50:00|3904.5|3900|3903.5|3899.5|3904.5|3900|3903|3899|0
1629716100000|2021-08-23 10:55:00|3903|3899|3903.5|3899.5|3904|3900|3902.5|3899|0
1629716400000|2021-08-23 11:00:00|3904|3896.5|3905.5|3901.5|3906.5|3901.5|3903.5|3882.5|0
1629716700000|2021-08-23 11:05:00|3905|3902|3908|3904|3908.5|3904|3905|3902|0
1629717000000|2021-08-23 11:10:00|3908.5|3904.5|3908.5|3905.5|3908.5|3905.5|3908|3903.5|0
1629717300000|2021-08-23 11:15:00|3908|3905|3908.5|3904.5|3908.5|3906|3908|3904.5|6
1629717600000|2021-08-23 11:20:00|3908|3904|3908.5|3904.5|3908.5|3904.5|3907|3903|0
1629717900000|2021-08-23 11:25:00|3908|3904|3910.5|3906.5|3910.5|3906.5|3908|3904|7
1629718200000|2021-08-23 11:30:00|3912|3907|3912|3908|3913|3908.5|3911.5|3907|1
1629718500000|2021-08-23 11:35:00|3912.5|3908.5|3912.5|3908|3914|3910|3912.5|3908|2
1629718800000|2021-08-23 11:40:00|3912|3907.5|3911.5|3907.5|3912|3908|3910.5|3906.5|2
1629719100000|2021-08-23 11:45:00|3911|3908|3909.5|3905|3911|3908|3909.5|3905|0
1629719400000|2021-08-23 11:50:00|3909|3905.5|3910.5|3906.5|3911.5|3908|3908.5|3905.5|0
1629719700000|2021-08-23 11:55:00|3911|3907|3912|3907.5|3912|3908|3911|3907|0
1629720000000|2021-08-23 12:00:00|3911.5|3907|3911|3907|3911.5|3907|3910|3906|0
1629720300000|2021-08-23 12:05:00|3910.5|3906.5|3910.5|3906|3910.5|3906.5|3910|3905.5|0
1629720600000|2021-08-23 12:10:00|3911|3906.5|3911.5|3907|3911.5|3907.5|3911|3906.5|0
1629720900000|2021-08-23 12:15:00|3911|3906.5|3911.5|3907|3911.5|3907|3910.5|3906.5|0
1629721200000|2021-08-23 12:20:00|3911|3906.5|3911|3907|3911|3907|3910.5|3906.5|0
1629721500000|2021-08-23 12:25:00|3911.5|3907.5|3911|3907|3912|3908|3911|3907|0
1629721800000|2021-08-23 12:30:00|3910.5|3906.5|3906.5|3902.5|3910.5|3906.5|3906.5|3902.5|2
1629722100000|2021-08-23 12:35:00|3907|3903|3908.5|3904.5|3908.5|3904.5|3907|3902.5|0
1629722400000|2021-08-23 12:40:00|3908|3904|3907.5|3903.5|3908|3904|3906.5|3902.5|0
1629722700000|2021-08-23 12:45:00|3907|3903|3908|3904.5|3908|3904.5|3906.5|3902|0
1629723000000|2021-08-23 12:50:00|3908.5|3905|3909.5|3905.5|3909.5|3905.5|3908.5|3905|0
1629723300000|2021-08-23 12:55:00|3907.5|3905|3909|3905|3909|3905|3907.5|3905|2
1629723600000|2021-08-23 13:00:00|3908.5|3904.5|3908.5|3904.5|3908.5|3905|3908|3904|0
1629723900000|2021-08-23 13:05:00||3905||3904.5||3905||3904.5|0
1629724200000|2021-08-23 13:10:00|3908|3903.5|3908|3904|3908|3904|3906.5|3903|1
1629724500000|2021-08-23 13:15:00|3908.5|3904.5|3910|3905.5|3910|3906|3908.5|3904.5|0
1629724800000|2021-08-23 13:20:00|3909.5|3905|3908|3904|3909.5|3905|3907|3903.5|0
1629725100000|2021-08-23 13:25:00|3908.5|3903.5|3907.5|3903.5|3908.5|3904.5|3907.5|3903.5|0
1629725400000|2021-08-23 13:30:00|3907|3903|3907|3902|3908|3904|3904.5|3900.5|1
1629725700000|2021-08-23 13:35:00|3906.5|3901.5|3908.5|3904|3911.5|3907|3905.5|3901|0
1629726000000|2021-08-23 13:40:00|3908|3903.5|3911.5|3902.5|3912|3904|3905.5|3901|0
1629726300000|2021-08-23 13:45:00|3910.5|3902|3910.5|3906|3911|3906|3907|3900.5|0
1629726600000|2021-08-23 13:50:00|3911|3905.5|3907|3903|3911|3905.5|3907|3902.5|0
1629726900000|2021-08-23 13:55:00|3907.5|3902.5|3908.5|3896.5|3908.5|3902.5|3904|3896.5|0
1629727200000|2021-08-23 14:00:00|3907.5|3897|3906.5|3902.5|3907.5|3902.5|3903.5|3897|1
1629727500000|2021-08-23 14:05:00|3907|3903|3909|3905|3909|3905.5|3906|3902|0
1629727800000|2021-08-23 14:10:00|3909.5|3905.5|3907.5|3904|3910|3906|3907.5|3903.5|0
1629728100000|2021-08-23 14:15:00|3908|3904.5|3910|3906|3910.5|3906.5|3908|3904|0
1629728400000|2021-08-23 14:20:00|3910.5|3906.5|3913.5|3909.5|3913.5|3909.5|3910.5|3906|0
1629728700000|2021-08-23 14:25:00|3914|3910|3912|3907.5|3914.5|3910.5|3912|3907.5|0
1629729000000|2021-08-23 14:30:00|3912.5|3908|3914|3909.5|3915|3911|3912.5|3908|0
1629729300000|2021-08-23 14:35:00|3913.5|3909|3913.5|3909|3913.5|3909.5|3912.5|3908|0
1629729600000|2021-08-23 14:40:00|3913|3908.5|3912|3907.5|3913|3908.5|3911.5|3907.5|0
1629729900000|2021-08-23 14:45:00|3912.5|3908|3913.5|3909.5|3913.5|3909.5|3912|3908|0
1629730200000|2021-08-23 14:50:00|3914|3909|3914|3910|3914|3910|3914|3909|0
1629730500000|2021-08-23 14:55:00|3913.5|3909.5|3911.5|3907.5|3913.5|3909.5|3911|3907.5|0
1629730800000|2021-08-23 15:00:00|3912|3908|3912|3908|3912|3908.5|3911|3906.5|0
1629731100000|2021-08-23 15:05:00|3912.5|3907.5|3914|3910|3914|3910|3912.5|3907.5|0
1629731400000|2021-08-23 15:10:00|3914.5|3910.5|3914|3910.5|3915|3911|3913.5|3910|2
1629731700000|2021-08-23 15:15:00|3914.5|3911|3915.5|3911.5|3915.5|3912|3914|3910.5|0
1629732000000|2021-08-23 15:20:00|3916|3912|3916.5|3912.5|3916.5|3913|3916|3911.5|2
1629732300000|2021-08-23 15:25:00|3917|3913|3929|3912|3965.5|3914|3917|3909.5|0
1629732600000|2021-08-23 15:30:00|3928|3911.5|3918|3908.5|3928|3911.5|3918|3905|0
1629732900000|2021-08-23 15:35:00|3924|3909.5|3924.5|3905|3932.5|3910.5|3919|3896.5|0
1629733200000|2021-08-23 15:40:00|3933|3896|3938.5|3891|3940.5|3897.5|3933|3867|0
1629733800000|2021-08-23 15:50:00|3947|3891.5|3938|3891.5|3947|3891.5|3938|3891.5|0
1629734100000|2021-08-23 15:55:00|3937.5|3892|3936.5|3893|3974|3893|3936.5|3892|0
1629734400000|2021-08-23 16:00:00|3936|3867|3936|3896|3936|3896|3936|3867|0
1629734700000|2021-08-23 16:05:00|3974|3896.5|3934|3894|3974|3897.5|3934|3894|0
1629735000000|2021-08-23 16:10:00|3974||3941.5||3974||3941.5||0
1629735300000|2021-08-23 16:15:00|3974||3940.5||3974||3940.5||0
1629735600000|2021-08-23 16:20:00|3974||3940||3974||3940||0
1629736500000|2021-08-23 16:35:00|3974||3938.5||3974||3938.5||0
1629737400000|2021-08-23 16:50:00|3974||3938||3974||3938||0
1629738000000|2021-08-23 17:00:00|3974||3936||3974||3936||0
1629738300000|2021-08-23 17:05:00|3945||3934.5||3974||3934.5||0
1629738600000|2021-08-23 17:10:00|3974||3942||3974||3942||0
1629738900000|2021-08-23 17:15:00|3950||3941.5||3950||3941.5||0
1629739200000|2021-08-23 17:20:00|3950||3941||3950||3941||0
1629739500000|2021-08-23 17:25:00|3974||3940.5||3974||3940.5||0
1629740100000|2021-08-23 17:35:00|3974||3940||3974||3940||0
1629740400000|2021-08-23 17:40:00|3948.5||3939.5||3948.5||3939.5||0
1629741300000|2021-08-23 17:55:00|3948||3938.5||3948||3938.5||0
1629741600000|2021-08-23 18:00:00|3947||3937.5||3947||3937.5||0
1629741900000|2021-08-23 18:05:00|3974||3937||3974||3937||0
1629742200000|2021-08-23 18:10:00|3974||3936.5||3974||3936.5||0
1629743100000|2021-08-23 18:25:00|3974||3936||3974||3936||0
1629743700000|2021-08-23 18:35:00|3944.5||3942.5||3974||3935||0
1629744600000|2021-08-23 18:50:00|3950.5||3942||3950.5||3942||0
1629745200000|2021-08-23 19:00:00|3950.5||3941||3950.5||3941||0
1629745800000|2021-08-23 19:10:00|3974||3940.5||3974||3940.5||0
1629747600000|2021-08-23 19:40:00|3974||3940||3974||3940||0
1629747900000|2021-08-23 19:45:00|3948.5||3939.5||3948.5||3939.5||0
1629748200000|2021-08-23 19:50:00|3948||3937||3974||3937||0
1629748500000|2021-08-23 19:55:00|3974||3935||3974||3935||0
1629784800000|2021-08-24 06:00:00|4000|3893.5|3946.5|3904.5|4000|3905|3946|3893.5|0
1629788100000|2021-08-24 06:55:00|3945.5|3905|3939.5|3919|3946|3925|3937|3905|0
1629788400000|2021-08-24 07:00:00|3939|3919.5|3938|3932|3946|3932|3938|3905|0
1629788700000|2021-08-24 07:05:00|3938.5|3932.5|3938|3934|3939|3934|3935|3931|0
1629789000000|2021-08-24 07:10:00|3938.5|3933.5|3937|3932.5|3939|3933.5|3933|3928.5|0
1629789300000|2021-08-24 07:15:00|3936.5|3932|3937|3932|3939|3934|3934.5|3930.5|0
1629789600000|2021-08-24 07:20:00|3937.5|3933|3940|3936|3942.5|3939.5|3937.5|3933|55
1629789900000|2021-08-24 07:25:00|3940.5||3940||3942||3940||0
1629790200000|2021-08-24 07:30:00|3940.5|3935.5|3941.5|3937.5|3943|3938|3938.5|3934.5|0
1629790500000|2021-08-24 07:35:00|3942|3938|3942|3937|3943|3938|3940.5|3936.5|1
1629790800000|2021-08-24 07:40:00|3941.5|3936.5|3939|3935|3941.5|3936.5|3939|3935|0
1629791100000|2021-08-24 07:45:00|3939.5|3934.5|3941|3937|3942|3937|3939.5|3934.5|0
1629791400000|2021-08-24 07:50:00|3941.5|3936.5|3939.5|3935.5|3943.5|3939|3939.5|3935.5|0
1629791700000|2021-08-24 07:55:00|3940|3936|3943|3939|3943.5|3939|3940|3936|0
1629792000000|2021-08-24 08:00:00|3942.5|3938.5|3942|3938.5|3944|3940|3941|3937|0
1629792300000|2021-08-24 08:05:00|3942.5|3938|3945|3940|3945|3940|3942.5|3938|0
1629792600000|2021-08-24 08:10:00|3945.5|3940.5|3942.5|3938|3945.5|3941|3942.5|3938|0
1629792900000|2021-08-24 08:15:00|3942|3937.5|3942.5|3938|3943|3938|3941.5|3937|0
1629793200000|2021-08-24 08:20:00|3943|3938.5|3944|3939|3944|3939|3943|3938.5|0
1629793500000|2021-08-24 08:25:00|3943.5|3938.5|3944.5|3940|3944.5|3940|3942|3938|0
1629793800000|2021-08-24 08:30:00|3944|3939.5|3942|3938|3944|3939.5|3941.5|3937|0
1629794100000|2021-08-24 08:35:00|3942.5|3938.5|3941|3937|3943|3939|3940.5|3937|0
1629794400000|2021-08-24 08:40:00|3941.5|3937.5|3942.5|3938.5|3943.5|3939|3941.5|3937.5|0
1629794700000|2021-08-24 08:45:00|3943|3939|3945.5|3941|3945.5|3941|3943|3939|1
1629795000000|2021-08-24 08:50:00|3945|3940.5|3944.5|3940|3945|3940.5|3943|3939|0
1629795300000|2021-08-24 08:55:00|3944|3939.5|3945.5|3941|3945.5|3941|3943.5|3939.5|0
1629795600000|2021-08-24 09:00:00|3946|3941.5|3946.5|3943|3948.5|3944|3946|3941.5|3
1629795900000|2021-08-24 09:05:00|3945|3942.5|3943|3939|3945|3942.5|3942.5|3938.5|7
1629796200000|2021-08-24 09:10:00|3943.5|3939.5|3944.5|3941|3945|3941.5|3943.5|3939|0
1629796500000|2021-08-24 09:15:00|3945|3940.5|3944|3940|3945|3940.5|3943|3939|0
1629796800000|2021-08-24 09:20:00|3944.5|3940.5|3942.5|3938|3944.5|3940.5|3942.5|3938|0
1629797100000|2021-08-24 09:25:00|3942|3937.5|3940.5|3937|3942|3937.5|3940.5|3937|0
1629797400000|2021-08-24 09:30:00|3940|3936.5|3942.5|3938.5|3942.5|3938.5|3939.5|3936|0
1629797700000|2021-08-24 09:35:00|3941.5|3938|3940.5|3936|3941.5|3938|3940.5|3936|0
1629798000000|2021-08-24 09:40:00|3940|3935.5|3938.5|3934.5|3940|3935.5|3937.5|3933.5|0
1629798300000|2021-08-24 09:45:00|3939|3935|3939.5|3935|3939.5|3935.5|3938.5|3934.5|0
1629798600000|2021-08-24 09:50:00|3940|3935.5|3941|3937|3941|3937|3939.5|3935.5|0
1629798900000|2021-08-24 09:55:00|3940.5|3936.5|3940|3935.5|3940.5|3936.5|3939|3935|0
1629799200000|2021-08-24 10:00:00|3939.5|3936|3940|3936|3941|3937|3939|3935.5|0
1629799500000|2021-08-24 10:05:00|3939.5|3935.5|3939.5|3935.5|3939.5|3935.5|3939|3935|0
1629799800000|2021-08-24 10:10:00|3940|3935|3939|3934.5|3940.5|3936|3939|3934.5|0
1629800100000|2021-08-24 10:15:00|3938.5|3934|3935|3931|3938.5|3934|3935|3930.5|0
1629800400000|2021-08-24 10:20:00|3935.5|3931.5|3935.5|3931.5|3936.5|3932.5|3935.5|3931.5|0
1629800700000|2021-08-24 10:25:00|3936|3932|3938|3933.5|3938|3934|3936|3932|0
1629801000000|2021-08-24 10:30:00|3937.5|3934|3936|3932|3937.5|3934|3936|3932|0
1629801300000|2021-08-24 10:35:00|3935.5|3931.5|3934.5|3930.5|3935.5|3932|3934|3930.5|0
1629801600000|2021-08-24 10:40:00|3935|3931|3935.5|3931.5|3935.5|3931.5|3935|3931|0
1629801900000|2021-08-24 10:45:00|3935|3931|3936.5|3932.5|3936.5|3932.5|3934.5|3931|0
1629802200000|2021-08-24 10:50:00|3936|3932|3933.5|3930|3936|3932|3933.5|3930|0
1629802500000|2021-08-24 10:55:00|3934|3929.5|3934.5|3930|3934.5|3931|3934|3929.5|0
1629802800000|2021-08-24 11:00:00|3938.5|3927|3932.5|3928.5|3938.5|3930|3932.5|3909|0
1629803100000|2021-08-24 11:05:00|3933|3929|3933|3929|3933|3929|3933|3928.5|0
1629803400000|2021-08-24 11:10:00|3933.5|3929.5|3935.5|3931|3935.5|3931|3933.5|3929.5|0
1629803700000|2021-08-24 11:15:00|3935|3930.5|3934|3930|3935|3930.5|3932.5|3928.5|0
1629804000000|2021-08-24 11:20:00|3933.5|3929.5|3933|3928.5|3933.5|3930|3933|3928.5|0
1629804300000|2021-08-24 11:25:00|3932.5|3928|3934|3929.5|3934|3929.5|3932|3928|0
1629804600000|2021-08-24 11:30:00|3934.5|3930|3934.5|3930.5|3934.5|3930.5|3934.5|3930|0
1629804900000|2021-08-24 11:35:00|3934|3930|3934|3930|3934|3930.5|3933.5|3930|0
1629805200000|2021-08-24 11:40:00|3933.5|3929.5|3932|3928|3933.5|3929.5|3932|3927.5|0
1629805500000|2021-08-24 11:45:00|3931.5|3927.5|3932.5|3928.5|3932.5|3928.5|3931|3927|0
1629805800000|2021-08-24 11:50:00|3932|3928|3929.5|3925.5|3932|3928|3928|3925.5|10
1629806100000|2021-08-24 11:55:00|3930|3926|3930.5|3926.5|3930.5|3926.5|3930|3926|0
1629806400000|2021-08-24 12:00:00|3931|3927|3931|3927|3932|3928|3931|3927|0
1629806700000|2021-08-24 12:05:00|3931.5|3927.5|3929.5|3925.5|3931.5|3927.5|3929.5|3925|0
1629807000000|2021-08-24 12:10:00|3930|3926|3929.5|3925|3930|3926|3929|3925|0
1629807300000|2021-08-24 12:15:00|3929|3925.5|3929.5|3925|3930|3925.5|3928.5|3924.5|0
1629807600000|2021-08-24 12:20:00|3929|3924.5|3925.5|3921.5|3929|3925|3925.5|3921.5|0
1629807900000|2021-08-24 12:25:00|3926.5|3922|3928.5|3924.5|3928.5|3924.5|3926.5|3922|1
1629808200000|2021-08-24 12:30:00|3928|3924|3927.5|3923.5|3928|3924|3927.5|3923.5|0
1629808500000|2021-08-24 12:35:00|3927|3923|3925.5|3921.5|3927|3923|3924.5|3920|0
1629808800000|2021-08-24 12:40:00|3925|3921|3922.5|3918.5|3925.5|3921.5|3922.5|3918.5|0
1629809100000|2021-08-24 12:45:00|3923|3919|3923.5|3919.5|3924|3920|3922|3918.5|0
1629809400000|2021-08-24 12:50:00|3924|3920|3924.5|3920|3924.5|3921|3924|3920|0
1629809700000|2021-08-24 12:55:00|3925|3920.5|3925.5|3921|3927|3922.5|3925|3920|0
1629810000000|2021-08-24 13:00:00|3925|3920.5|3926|3922|3926|3922|3923.5|3919.5|0
1629810300000|2021-08-24 13:05:00|3926.5|3922.5|3925|3921|3927|3923|3925|3921|0
1629810600000|2021-08-24 13:10:00|3925.5|3921.5|3926|3922|3926|3922|3925.5|3921.5|0
1629810900000|2021-08-24 13:15:00|3926.5|3922.5|3928|3924|3928|3924|3926.5|3922.5|0
1629811200000|2021-08-24 13:20:00|3928.5|3924.5|3927.5|3923|3929.5|3925.5|3927.5|3923|0
1629811500000|2021-08-24 13:25:00|3928|3923.5|3930.5|3926|3930.5|3926.5|3928|3923.5|0
1629811800000|2021-08-24 13:30:00|3930|3925.5|3929.5|3925|3931|3926|3927.5|3923|0
1629812100000|2021-08-24 13:35:00|3929|3924.5|3926.5|3922|3929|3924.5|3926.5|3922|0
1629812400000|2021-08-24 13:40:00|3926|3921.5|3932.5|3928|3932.5|3928|3926|3921.5|0
1629812700000|2021-08-24 13:45:00|3933|3929|3932.5|3928|3934|3929|3931.5|3927.5|0
1629813000000|2021-08-24 13:50:00|3932|3927.5|3932.5|3928|3932.5|3928|3929|3925|0
1629813300000|2021-08-24 13:55:00|3933|3927.5|3934.5|3925.5|3936|3928|3931|3925|0
1629813600000|2021-08-24 14:00:00|3935|3924.5|3936|3931.5|3936.5|3932|3933|3924|0
1629813900000|2021-08-24 14:05:00|3936.5|3931|3938.5|3932.5|3938.5|3932.5|3936.5|3931|0
1629814200000|2021-08-24 14:10:00|3937.5|3932|3939.5|3929|3940.5|3933|3937.5|3894.5|0
1629814500000|2021-08-24 14:15:00|3939|3930.5|3937|3932.5|3940|3932.5|3937|3911.5|0
1629814800000|2021-08-24 14:20:00|3937.5|3933|3939|3935|3939|3935|3937.5|3932.5|0
1629815100000|2021-08-24 14:25:00|3938|3934.5|3936|3932|3938|3934.5|3936|3931.5|0
1629815400000|2021-08-24 14:30:00|3936.5|3932.5|3935|3931|3936.5|3932.5|3934.5|3930.5|0
1629815700000|2021-08-24 14:35:00|3935.5|3931.5|3936.5|3932.5|3937|3932.5|3935.5|3931.5|0
1629816000000|2021-08-24 14:40:00|3936|3933|3935.5|3931.5|3936|3933|3934.5|3930.5|0
1629816300000|2021-08-24 14:45:00|3935|3931|3935.5|3931.5|3936|3932|3934.5|3931|0
1629816600000|2021-08-24 14:50:00|3935|3931|3934.5|3930|3936|3932|3934.5|3930|0
1629816900000|2021-08-24 14:55:00|3935|3930.5|3934.5|3930.5|3935.5|3931.5|3934.5|3930.5|0
1629817200000|2021-08-24 15:00:00|3934|3930|3933.5|3929.5|3934|3930|3933.5|3929|0
1629817500000|2021-08-24 15:05:00|3934|3930|3934|3930|3934.5|3930.5|3933.5|3930|0
1629817800000|2021-08-24 15:10:00|3934.5|3929.5|3935|3931|3935|3931|3934.5|3929.5|0
1629818100000|2021-08-24 15:15:00|3935.5|3931.5|3936|3932.5|3936|3932.5|3934.5|3930.5|0
1629818400000|2021-08-24 15:20:00|3936.5|3933.5|3936|3932|3937|3934.5|3936|3932|1
1629818700000|2021-08-24 15:25:00|3935.5|3931.5|3938.5|3915|3941|3931.5|3933|3898|0
1629819000000|2021-08-24 15:30:00|3938|3916|3935.5|3926.5|3938|3927|3934.5|3916|0
1629819300000|2021-08-24 15:35:00|3935|3926|3942|3923.5|3950.5|3926.5|3934.5|3913|0
1629819600000|2021-08-24 15:40:00|3941.5|3924|3949|3914.5|3999.5|3924|3941|3913.5|0
1629819900000|2021-08-24 15:45:00|3948.5|3915|3951.5|3914.5|3951.5|3923|3941.5|3913.5|0
1629820200000|2021-08-24 15:50:00|3959.5|3907|3951|3907|3959.5|3907|3951|3907|0
1629821100000|2021-08-24 16:05:00|3958.5|3895|3957.5|3908.5|3966.5|3908.5|3957.5|3895|0
1629821400000|2021-08-24 16:10:00|3966|3909|3957|3909|3966|3909|3957|3909|0
1629821700000|2021-08-24 16:15:00|3965.5|3909.5|3956.5|3909.5|3965.5|3909.5|3956.5|3909.5|0
1629822000000|2021-08-24 16:20:00|3965|3910|3955|3911|3965|3911|3955|3902|0
1629822300000|2021-08-24 16:25:00|3954.5|3895|3954|3912|3963|3912|3954|3895|0
1629822600000|2021-08-24 16:30:00|3962.5|3912.5|3953.5|3912.5|3962.5|3912.5|3953.5|3912.5|0
1629822900000|2021-08-24 16:35:00|3962|3913|3953|3913|3962|3913|3953|3913|0
1629823200000|2021-08-24 16:40:00|3961.5|3913.5|3952.5|3913.5|3961.5|3913.5|3952.5|3913.5|0
1629824100000|2021-08-24 16:55:00|3999.5|3905.5|3951.5|3906.5|3999.5|3906.5|3951.5|3895|0
1629824400000|2021-08-24 17:00:00|3951||3951||3951.5||3950||0
1629825000000|2021-08-24 17:10:00|3958.5|3898|3958|3907.5|3999.5|3907.5|3958|3898|0
1629825600000|2021-08-24 17:20:00|3957.5|3895|3957|3909|3966|3909|3957|3895|0
1629825900000|2021-08-24 17:25:00|3956.5|3900.5|3955.5|3910.5|3999.5|3910.5|3955.5|3900.5|0
1629826200000|2021-08-24 17:30:00|3964|3911|3955|3911|3964|3911|3955|3911|0
1629826800000|2021-08-24 17:40:00|3954.5|3895|3954.5|3911.5|3954.5|3911.5|3954.5|3895|0
1629827100000|2021-08-24 17:45:00|3963|3912|3953.5|3912.5|3963|3912.5|3953.5|3912|0
1629827400000|2021-08-24 17:50:00|3953|3895|3953|3913|3953|3913|3953|3895|0
1629827700000|2021-08-24 17:55:00|3999.5|3913.5|3952.5|3913.5|3999.5|3913.5|3952.5|3913.5|0
1629828900000|2021-08-24 18:15:00|3961|3914|3952|3914|3961|3914|3952|3914|0
1629829200000|2021-08-24 18:20:00|3960.5|3914.5|3959|3915|3967.5|3915|3959|3914.5|0
1629829500000|2021-08-24 18:25:00|3958.5|3906.5|3958.5|3913.5|3958.5|3913.5|3958.5|3906.5|0
1629831000000|2021-08-24 18:50:00|3958|3905.5|3956.5|3915.5|3966.5|3915.5|3956.5|3905.5|0
1629831300000|2021-08-24 18:55:00|3956|3895|3956|3908|3956|3908|3956|3895|0
1629832500000|2021-08-24 19:15:00|3955.5|3900|3955|3909|3964|3909|3955|3900|0
1629832800000|2021-08-24 19:20:00|3999.5|3909.5|3954.5|3909.5|3999.5|3909.5|3954.5|3909.5|0
1629833100000|2021-08-24 19:25:00|3963|3910|3954|3910|3963|3910|3954|3910|0
1629833700000|2021-08-24 19:35:00|3962.5|3910.5|3953.5|3910.5|3962.5|3910.5|3953.5|3910.5|0
1629834000000|2021-08-24 19:40:00|3953|3902|3953|3911|3953|3911|3953|3902|0
1629834300000|2021-08-24 19:45:00|3961.5|3911.5|3952.5|3911.5|3961.5|3911.5|3952.5|3911.5|0
1629834600000|2021-08-24 19:50:00|3961|3912|3952|3912|3961|3912|3952|3912|0
1629834900000|2021-08-24 19:55:00|3951.5|3903.5|3950.5|3912|3959.5|3912.5|3950.5|3903.5|0
1629871200000|2021-08-25 06:00:00|3960.5|3898.5|3999.5|3895|4000|3898.5|3960.5|3894.5|0
1629871500000|2021-08-25 06:05:00|3999|3895.5|3999|3895.5|3999|3895.5|3999|3895.5|0
1629874200000|2021-08-25 06:50:00|3998.5|3896|3958.5|3896.5|3999|3896.5|3958.5|3896|0
1629874500000|2021-08-25 06:55:00|3958|3895.5|3945|3920.5|3958.5|3921|3939|3895|0
1629874800000|2021-08-25 07:00:00|3944.5|3918|3981.5|3899|3984|3922.5|3939.5|3897.5|0
1629875100000|2021-08-25 07:05:00|3954|3916|3938.5|3934.5|3954|3935|3935|3916|0
1629875400000|2021-08-25 07:10:00|3938|3934|3933|3928.5|3938|3934|3932.5|3928|0
1629875700000|2021-08-25 07:15:00|3933.5|3929.5|3939.5|3935|3940|3935.5|3933.5|3929.5|0
1629876000000|2021-08-25 07:20:00|3939|3934.5|3936.5|3931.5|3939|3934.5|3935.5|3931.5|0
1629876300000|2021-08-25 07:25:00|3937|3932.5|3934.5|3930.5|3939.5|3934.5|3934.5|3930.5|0
1629876600000|2021-08-25 07:30:00|3934|3930|3934|3929.5|3936|3931.5|3932|3928|0
1629876900000|2021-08-25 07:35:00|3933.5|3930|3934.5|3930.5|3935|3931.5|3933|3929|0
1629877200000|2021-08-25 07:40:00|3934|3930|3935.5|3931.5|3935.5|3931.5|3932.5|3929|0
1629877500000|2021-08-25 07:45:00|3936|3932|3938|3934|3940.5|3936.5|3936|3932|0
1629877800000|2021-08-25 07:50:00|3938.5|3934.5|3938|3934|3940|3935.5|3937.5|3933.5|0
1629878100000|2021-08-25 07:55:00|3937.5|3933.5|3938.5|3934.5|3938.5|3934.5|3937|3932.5|0
1629878400000|2021-08-25 08:00:00|3939|3934|3936.5|3932.5|3939|3934|3936|3931.5|0
1629878700000|2021-08-25 08:05:00|3937|3933|3935|3931|3937|3933|3935|3931|0
1629879000000|2021-08-25 08:10:00|3935.5|3931.5|3939.5|3935.5|3939.5|3935.5|3935.5|3931.5|0
1629879300000|2021-08-25 08:15:00|3940|3935|3940.5|3936.5|3940.5|3936.5|3939|3935|0
1629879600000|2021-08-25 08:20:00|3941|3937|3942.5|3938.5|3943.5|3939.5|3941|3937|0
1629879900000|2021-08-25 08:25:00||3938||3938.5||3938.5||3938|0
1629880200000|2021-08-25 08:30:00|3943|3939|3944.5|3940|3944.5|3940.5|3943|3939|0
1629880500000|2021-08-25 08:35:00|3944|3939.5|3943.5|3939.5|3944|3940.5|3943|3938.5|0
1629880800000|2021-08-25 08:40:00|3944|3939|3943.5|3939|3944|3939.5|3943|3939|0
1629881100000|2021-08-25 08:45:00|3943|3938.5|3941.5|3937.5|3943|3938.5|3941.5|3937|0
1629881400000|2021-08-25 08:50:00|3942|3938|3943|3939.5|3943|3939.5|3942|3938|0
1629881700000|2021-08-25 08:55:00|3943.5|3940|3945|3941|3946|3941.5|3943.5|3940|0
1629882000000|2021-08-25 09:00:00|3944.5|3940.5|3943|3938.5|3944.5|3940.5|3943|3938.5|0
1629882300000|2021-08-25 09:05:00|3943.5|3939|3944.5|3940.5|3944.5|3940.5|3943.5|3939|0
1629882600000|2021-08-25 09:10:00|3944|3940|3940.5|3936.5|3944|3940|3940.5|3936.5|0
1629882900000|2021-08-25 09:15:00|3940|3936|3942.5|3938.5|3942.5|3938.5|3939.5|3936|0
1629883200000|2021-08-25 09:20:00|3943|3939|3944.5|3940.5|3944.5|3940.5|3943|3939|0
1629883500000|2021-08-25 09:25:00|3945|3940|3945|3941|3945.5|3941.5|3944|3940|0
1629883800000|2021-08-25 09:30:00|3944.5|3940.5|3944|3939.5|3944.5|3940.5|3944|3939.5|0
1629884100000|2021-08-25 09:35:00|3943.5|3939|3946|3941.5|3946|3941.5|3943|3939|0
1629884400000|2021-08-25 09:40:00|3946.5|3942|3946.5|3942|3946.5|3942.5|3946.5|3942|0
1629884700000|2021-08-25 09:45:00|3946|3942.5|3945|3940.5|3946.5|3942.5|3944.5|3940.5|0
1629885000000|2021-08-25 09:50:00|3944.5|3941|3945.5|3941.5|3945.5|3941.5|3944|3941|0
1629885300000|2021-08-25 09:55:00|3946|3942|3943|3939|3946|3942|3943|3939|0
1629885600000|2021-08-25 10:00:00|3943.5|3938.5|3944.5|3940.5|3944.5|3940.5|3943.5|3938.5|0
1629885900000|2021-08-25 10:05:00|3945|3940|3940.5|3936.5|3945|3940|3940|3936|0
1629886200000|2021-08-25 10:10:00|3941|3937|3941|3937|3941|3937|3941|3936.5|0
1629886500000|2021-08-25 10:15:00|3941.5|3937.5|3943|3938.5|3943.5|3939.5|3941.5|3937.5|0
1629886800000|2021-08-25 10:20:00|3942.5|3938|3941|3937|3942.5|3938|3941|3937|0
1629887100000|2021-08-25 10:25:00|3940|3937.5|3940|3936.5|3940|3937.5|3939.5|3936.5|0
1629887400000|2021-08-25 10:30:00|3941|3937|3939.5|3936|3941|3937.5|3939.5|3936|3
1629887700000|2021-08-25 10:35:00|3940|3936.5|3941|3937|3941|3937|3939.5|3936.5|3
1629888000000|2021-08-25 10:40:00|3940|3936.5|3936|3932|3940|3936.5|3936|3932|0
1629888300000|2021-08-25 10:45:00|3935.5|3931.5|3936|3932|3936|3932.5|3935|3930.5|0
1629888600000|2021-08-25 10:50:00|3936.5|3932.5|3937|3933|3937.5|3933.5|3936.5|3932.5|0
1629888900000|2021-08-25 10:55:00|3936.5|3932.5|3935|3930.5|3936.5|3932.5|3935|3930.5|0
1629889200000|2021-08-25 11:00:00|3936|3927.5|3935.5|3931|3940|3931|3933|3910|0
1629889500000|2021-08-25 11:05:00|3935|3930.5|3935|3930|3935|3930.5|3935|3930|0
1629889800000|2021-08-25 11:10:00||3929.5||3929.5||3929.5||3929.5|0
1629890100000|2021-08-25 11:15:00|3935.5|3930|3935.5|3930.5|3936|3931.5|3935|3930|0
1629890400000|2021-08-25 11:20:00|3934.5|3930|3934.5|3930.5|3934.5|3930.5|3934.5|3928.5|0
1629890700000|2021-08-25 11:25:00|3935|3931|3934.5|3930.5|3935.5|3931.5|3934.5|3930|0
1629891000000|2021-08-25 11:30:00|3933.5|3930|3932|3928|3933.5|3930|3931.5|3927.5|0
1629891300000|2021-08-25 11:35:00|3931.5|3927.5|3931.5|3928|3932.5|3928.5|3931|3927|0
1629891600000|2021-08-25 11:40:00|3932|3927.5|3932|3927.5|3932|3928|3931.5|3927.5|0
1629891900000|2021-08-25 11:45:00|3931.5|3928|3931.5|3927.5|3931.5|3928|3931.5|3927.5|0
1629892200000|2021-08-25 11:50:00|3932|3928|3929|3925|3932|3928|3929|3925|0
1629892500000|2021-08-25 11:55:00|3929.5|3924.5|3929.5|3925.5|3929.5|3925.5|3929.5|3924.5|0
1629892800000|2021-08-25 12:00:00|3930|3926|3930.5|3926|3930.5|3926.5|3930|3925.5|0
1629893100000|2021-08-25 12:05:00|3931|3926.5|3932.5|3928.5|3932.5|3928.5|3931|3926.5|0
1629893400000|2021-08-25 12:10:00|3932|3928|3930.5|3926.5|3932|3928|3930.5|3926.5|0
1629893700000|2021-08-25 12:15:00|3929.5|3926|3930|3926|3930|3926|3929.5|3925.5|0
1629894000000|2021-08-25 12:20:00||3925.5||3926||3926||3925.5|0
1629894300000|2021-08-25 12:25:00|3930.5|3926.5|3928.5|3924|3930.5|3926.5|3928.5|3924|0
1629894600000|2021-08-25 12:30:00|3928|3923.5|3928.5|3924.5|3928.5|3924.5|3927.5|3923.5|0
1629894900000|2021-08-25 12:35:00|3929|3924|3930|3926|3930|3926|3929|3924|0
1629895200000|2021-08-25 12:40:00|3930.5|3926.5|3930|3925.5|3931|3927|3930|3925.5|0
1629895500000|2021-08-25 12:45:00|3929|3926|3929|3925.5|3929|3926|3929|3925|2
1629895800000|2021-08-25 12:50:00|3929.5|3925|3930.5|3926.5|3930.5|3926.5|3929.5|3925|0
1629896100000|2021-08-25 12:55:00|3930|3926|3928.5|3924.5|3930|3926|3928.5|3924.5|1
1629896400000|2021-08-25 13:00:00|3929|3924|3927|3923|3929|3925|3927|3923|0
1629896700000|2021-08-25 13:05:00|3926.5|3922.5|3924.5|3920.5|3926.5|3922.5|3924.5|3920.5|0
1629897000000|2021-08-25 13:10:00|3925|3921|3924.5|3920.5|3925|3921|3924|3920|0
1629897300000|2021-08-25 13:15:00|3924|3920|3923|3919.5|3924|3920.5|3922.5|3919|0
1629897600000|2021-08-25 13:20:00|3923.5|3920|3923.5|3919.5|3923.5|3920|3922.5|3919|0
1629897900000|2021-08-25 13:25:00|3922.5|3919|3922.5|3918.5|3923.5|3919.5|3922.5|3918.5|0
1629898200000|2021-08-25 13:30:00|3923|3919|3923.5|3919|3925|3921|3922.5|3918.5|0
1629898500000|2021-08-25 13:35:00|3923|3918.5|3922|3917.5|3926|3921.5|3921.5|3917.5|0
1629898800000|2021-08-25 13:40:00|3921.5|3917|3922|3917.5|3922.5|3918|3919|3915.5|0
1629899100000|2021-08-25 13:45:00|3921.5|3918|3923|3919|3924|3919|3920|3916|0
1629899400000|2021-08-25 13:50:00|3922.5|3918.5|3919|3914.5|3922.5|3918.5|3918|3913.5|0
1629899700000|2021-08-25 13:55:00|3918.5|3915|3915.5|3911|3918.5|3915|3915|3910.5|0
1629900000000|2021-08-25 14:00:00|3916|3911.5|3919|3915|3919|3915|3916|3911|0
1629900300000|2021-08-25 14:05:00|3918|3914.5|3916.5|3912.5|3918|3914.5|3915|3911|0
1629900600000|2021-08-25 14:10:00|3917|3913|3919.5|3915.5|3919.5|3916|3917|3912.5|0
1629900900000|2021-08-25 14:15:00|3919|3915|3919.5|3916|3919.5|3916|3918.5|3915|0
1629901200000|2021-08-25 14:20:00|3920|3916.5|3919.5|3915|3923.5|3919.5|3919.5|3915|0
1629901500000|2021-08-25 14:25:00|3919|3914.5|3915|3911|3919|3915|3915|3911|0
1629901800000|2021-08-25 14:30:00|3914.5|3910.5|3912|3908|3914.5|3911|3911|3907|0
1629902100000|2021-08-25 14:35:00|3911.5|3907.5|3909|3905|3911.5|3907.5|3908.5|3904.5|5
1629902400000|2021-08-25 14:40:00|3909.5|3904.5|3909|3905|3909.5|3905.5|3908.5|3904|0
1629902700000|2021-08-25 14:45:00|3909.5|3905.5|3910|3906|3910|3906.5|3909|3905|0
1629903000000|2021-08-25 14:50:00|3910.5|3906.5|3910.5|3906|3910.5|3906.5|3910.5|3906|0
1629903300000|2021-08-25 14:55:00|3910|3906.5|3911|3907|3911|3907|3909.5|3906|1
1629903600000|2021-08-25 15:00:00|3911.5|3907.5|3913|3909|3913|3909|3911.5|3907.5|0
1629903900000|2021-08-25 15:05:00|3912.5|3908.5|3913.5|3909.5|3913.5|3910|3912|3908|0
1629904200000|2021-08-25 15:10:00|3913|3909|3914.5|3910|3914.5|3910.5|3912.5|3908.5|4
1629904500000|2021-08-25 15:15:00||3910.5||3910||3910.5||3910|1
1629904800000|2021-08-25 15:20:00|3914|3909.5|3913.5|3909.5|3914|3910|3912|3909|1
1629905100000|2021-08-25 15:25:00|3914|3910|3912.5|3907.5|3914|3910|3912|3907.5|0
1629905400000|2021-08-25 15:30:00|3913|3907|3914.5|3906|3922.5|3907|3913|3906|0
1629905700000|2021-08-25 15:35:00|3915|3905.5|3920.5|3899.5|3927|3905.5|3915|3895|0
1629906000000|2021-08-25 15:40:00|3932|3894.5|3934.5|3888.5|3934.5|3894.5|3930.5|3869|0
1629906600000|2021-08-25 15:50:00||3869||3889||3889||3869|0
1629907500000|2021-08-25 16:05:00||3880.5||3889.5||3889.5||3880.5|0
1629907800000|2021-08-25 16:10:00||3869||3890||3890||3869|0
1629908100000|2021-08-25 16:15:00||3869||3891||3891||3869|0
1629908400000|2021-08-25 16:20:00|3934|3869|3934|3891.5|3934|3891.5|3934|3869|0
1629908700000|2021-08-25 16:25:00|3933.5|3883|3933|3892.5|3934.5|3892.5|3933|3883|0
1629909000000|2021-08-25 16:30:00|3932.5|3884|3932|3893.5|3934.5|3893.5|3932|3884|0
1629909300000|2021-08-25 16:35:00|3931.5|3869|3931.5|3894|3931.5|3894|3931.5|3869|0
1629909600000|2021-08-25 16:40:00|3934.5|3894.5|3934.5|3894.5|3934.5|3894.5|3934.5|3894.5|0
1629909900000|2021-08-25 16:45:00||3886||3895||3895||3886|0
1629910500000|2021-08-25 16:55:00||3886.5||3894||3894||3886.5|0
1629911400000|2021-08-25 17:10:00||3886||3893||3893||3886|0
1629911700000|2021-08-25 17:15:00||3885||3894||3894||3869|0
1629912000000|2021-08-25 17:20:00||3885.5||3887||3887||3869|0
1629912600000|2021-08-25 17:30:00||3878.5||3887.5||3887.5||3878.5|0
1629912900000|2021-08-25 17:35:00||3879||3888||3888||3879|0
1629913800000|2021-08-25 17:50:00|3934|3879.5|3933.5|3889|3934|3889|3933.5|3869|0
1629914400000|2021-08-25 18:00:00|3934.5|3889.5|3932.5|3890|3934.5|3890|3932.5|3889.5|0
1629915000000|2021-08-25 18:10:00|3932|3881.5|3932|3890.5|3932|3890.5|3932|3881.5|0
1629915300000|2021-08-25 18:15:00|3931.5|3869|3931|3891.5|3934.5|3891.5|3931|3869|0
1629915900000|2021-08-25 18:25:00|3934.5|3892|3934.5|3892|3934.5|3892|3934.5|3892|0
1629916200000|2021-08-25 18:30:00||3883.5||3894||3894||3869|0
1629917100000|2021-08-25 18:45:00||3885.5||3895||3895||3869|0
1629918600000|2021-08-25 19:10:00||3886.5||3893||3893||3886.5|0
1629919200000|2021-08-25 19:20:00||3885||3893.5||3893.5||3885|0
1629920700000|2021-08-25 19:45:00||3869||3894||3894||3869|0
1629921300000|2021-08-25 19:55:00|3934|3885.5|3933.5|3887|3934|3887|3933.5|3877.5|0
1629957600000|2021-08-26 06:00:00|3929.5|3868.5|3934.5|3869|3934.5|3870.5|3927.5|3868.5|0
1629960600000|2021-08-26 06:50:00|3910.5||3910.5||3910.5||3910.5||0
1629961200000|2021-08-26 07:00:00|3910|3869.5|3907|3882|3910|3883.5|3907|3869.5|0
1629961500000|2021-08-26 07:05:00|3888.5|3881.5|3881.5|3877|3889|3884|3880|3877|3
1629961800000|2021-08-26 07:10:00|3882|3876.5|3886|3882|3887|3882.5|3881.5|3876.5|2
1629962100000|2021-08-26 07:15:00|3886.5|3881.5|3887.5|3883.5|3888|3883.5|3884|3880|0
1629962400000|2021-08-26 07:20:00|3888|3883|3888.5|3884|3889|3885|3884|3880|0
1629962700000|2021-08-26 07:25:00|3889|3884.5|3895|3890.5|3897.5|3893|3889|3884.5|1
1629963000000|2021-08-26 07:30:00|3895.5|3891|3897|3893|3900.5|3896.5|3895|3891|0
1629963300000|2021-08-26 07:35:00|3897.5|3893.5|3896.5|3892.5|3900|3896.5|3896|3891.5|0
1629963600000|2021-08-26 07:40:00|3897|3893|3898.5|3894.5|3899.5|3895.5|3896.5|3892.5|0
1629963900000|2021-08-26 07:45:00|3899|3895|3898.5|3895|3901|3896.5|3897.5|3894|0
1629964200000|2021-08-26 07:50:00|3899|3894.5|3898.5|3894.5|3900|3896|3897.5|3894|0
1629964500000|2021-08-26 07:55:00|3898|3894|3903.5|3899.5|3904|3900|3897.5|3893.5|1
1629964800000|2021-08-26 08:00:00|3904|3900|3903|3899|3906|3902|3903|3899|0
1629965100000|2021-08-26 08:05:00|3903.5|3898.5|3903|3899.5|3903.5|3900|3902|3898.5|0
1629965400000|2021-08-26 08:10:00|3903.5|3899|3901|3897.5|3903.5|3899|3901|3897.5|0
1629965700000|2021-08-26 08:15:00|3901.5|3898|3901|3897|3902|3898.5|3900|3896.5|0
1629966000000|2021-08-26 08:20:00|3900.5|3896.5|3901.5|3897.5|3903|3899.5|3900|3896|0
1629966300000|2021-08-26 08:25:00|3901|3897|3901|3897|3902|3897|3899.5|3896|0
1629966600000|2021-08-26 08:30:00|3901.5|3897.5|3902|3898.5|3902|3898.5|3900|3896|0
1629966900000|2021-08-26 08:35:00|3902.5|3899|3901.5|3898|3905|3901.5|3901.5|3897.5|0
1629967200000|2021-08-26 08:40:00|3900.5|3897.5|3898.5|3894.5|3901|3897.5|3898.5|3894.5|0
1629967500000|2021-08-26 08:45:00|3898|3894|3899|3895|3899.5|3895.5|3898|3894|0
1629967800000|2021-08-26 08:50:00|3899.5|3894.5|3899.5|3896|3901|3896.5|3898|3894.5|0
1629968100000|2021-08-26 08:55:00|3899|3895.5|3894|3890|3899|3896|3894|3890|0
1629968400000|2021-08-26 09:00:00|3893|3889.5|3886.5|3882.5|3893.5|3889.5|3886.5|3882.5|0
1629968700000|2021-08-26 09:05:00|3886|3882|3887.5|3883.5|3888.5|3885|3884.5|3880.5|0
1629969000000|2021-08-26 09:10:00|3888|3883|3889|3885|3889.5|3885.5|3888|3883|0
1629969300000|2021-08-26 09:15:00|3888.5|3884.5|3892.5|3888.5|3892.5|3889|3888|3884.5|0
1629969600000|2021-08-26 09:20:00|3892|3889|3888.5|3885|3892|3889|3888|3884|0
1629969900000|2021-08-26 09:25:00|3889|3885.5|3889.5|3885.5|3891.5|3888.5|3888.5|3885.5|3
1629970200000|2021-08-26 09:30:00|3889|3884|3887.5|3883.5|3889|3884.5|3887.5|3883|2
1629970500000|2021-08-26 09:35:00|3888|3884|3888|3884|3889.5|3885.5|3887.5|3884|0
1629970800000|2021-08-26 09:40:00|3887.5|3883.5|3888|3884|3888|3884.5|3886|3882.5|0
1629971100000|2021-08-26 09:45:00|3887.5|3883.5|3888|3884.5|3889|3885|3887|3883.5|0
1629971400000|2021-08-26 09:50:00|3888.5|3884|3888.5|3885|3889|3885.5|3888|3883.5|0
1629971700000|2021-08-26 09:55:00|3889|3885.5|3889.5|3885.5|3890|3886.5|3889|3885|0
1629972000000|2021-08-26 10:00:00|3890|3886|3893|3889|3893|3889.5|3890|3885.5|0
1629972300000|2021-08-26 10:05:00|3892.5|3889.5|3891|3887|3892.5|3889.5|3890.5|3887|0
1629972600000|2021-08-26 10:10:00|3890.5|3886.5|3889.5|3885.5|3890.5|3887|3889.5|3885.5|0
1629972900000|2021-08-26 10:15:00|3890|3886|3890.5|3887|3891.5|3887.5|3890|3886|0
1629973200000|2021-08-26 10:20:00|3891|3887.5|3893.5|3889.5|3893.5|3890|3891|3887.5|0
1629973500000|2021-08-26 10:25:00|3894|3890|3894.5|3890|3894.5|3890.5|3893|3889|0
1629973800000|2021-08-26 10:30:00|3895|3890.5|3892.5|3889|3895|3891.5|3892.5|3889|0
1629974100000|2021-08-26 10:35:00|3893|3889.5|3896.5|3893|3896.5|3893|3893|3889.5|0
1629974400000|2021-08-26 10:40:00|3897|3892.5|3897|3892.5|3898|3894|3897|3892.5|0
1629974700000|2021-08-26 10:45:00|3897.5|3893|3899|3895|3899|3895|3897.5|3892.5|0
1629975000000|2021-08-26 10:50:00|3899.5|3895.5|3901|3897|3901|3897|3899|3895.5|0
1629975300000|2021-08-26 10:55:00||3897.5||3897||3897.5||3896.5|0
1629975600000|2021-08-26 11:00:00|3901.5|3896|3898.5|3895|3905.5|3897|3898.5|3894.5|0
1629975900000|2021-08-26 11:05:00|3899|3894.5|3898|3894.5|3899.5|3896|3898|3894.5|0
1629976200000|2021-08-26 11:10:00|3898.5|3895|3897.5|3895|3899|3895.5|3897.5|3894.5|4
1629976500000|2021-08-26 11:15:00|3897|3894.5|3897|3893.5|3897.5|3894.5|3896|3893|6
1629976800000|2021-08-26 11:20:00|3897.5|3894|3900|3896.5|3900.5|3897|3897|3894|2
1629977100000|2021-08-26 11:25:00|3899.5|3896|3899|3895.5|3899.5|3896.5|3899|3895|0
1629977400000|2021-08-26 11:30:00|3898.5|3895|3893|3889|3898.5|3895|3893|3889|0
1629977700000|2021-08-26 11:35:00|3892.5|3888.5|3892|3888.5|3893|3889|3892|3888|0
1629978000000|2021-08-26 11:40:00|3892.5|3889.5|3893.5|3889.5|3893.5|3890|3892.5|3889|0
1629978300000|2021-08-26 11:45:00|3893|3889|3892.5|3888.5|3893.5|3889.5|3892|3888.5|0
1629978600000|2021-08-26 11:50:00|3892|3888|3891.5|3887|3892|3888.5|3891|3887|0
1629978900000|2021-08-26 11:55:00|3891|3887.5|3891.5|3887.5|3892|3888|3890.5|3887|0
1629979200000|2021-08-26 12:00:00|3892|3888|3892|3888|3893|3889.5|3891|3887|0
1629979500000|2021-08-26 12:05:00|3892.5|3888.5|3893|3889|3893.5|3889.5|3892.5|3888.5|0
1629979800000|2021-08-26 12:10:00|3892.5|3888.5|3892|3888.5|3893|3888.5|3892|3888.5|0
1629980100000|2021-08-26 12:15:00|3891.5|3888|3891.5|3888|3892|3888.5|3890.5|3886|0
1629980400000|2021-08-26 12:20:00|3891|3887.5|3890|3886.5|3891|3887.5|3890|3886|2
1629980700000|2021-08-26 12:25:00|3890.5|3886|3891|3886|3891|3886|3890|3886|0
1629981000000|2021-08-26 12:30:00|3891.5|3886.5|3890|3886.5|3891.5|3887|3890|3886.5|0
1629981300000|2021-08-26 12:35:00|3889.5|3886|3887|3883|3889.5|3886|3887|3882.5|0
1629981600000|2021-08-26 12:40:00|3887.5|3883.5|3883.5|3879.5|3888|3884|3883.5|3879.5|0
1629981900000|2021-08-26 12:45:00|3884|3880.5|3887|3883|3887|3883|3884|3880|0
1629982200000|2021-08-26 12:50:00|3886.5|3882.5|3888|3884|3889|3884.5|3886.5|3882.5|0
1629982500000|2021-08-26 12:55:00|3888.5|3884.5|3887|3883.5|3889|3885|3887|3883.5|0
1629982800000|2021-08-26 13:00:00|3887.5|3884|3887.5|3883|3888.5|3885|3886.5|3883|0
1629983100000|2021-08-26 13:05:00|3887|3883.5|3887.5|3883.5|3888|3884|3886.5|3883|0
1629983400000|2021-08-26 13:10:00|3888|3884|3889.5|3885.5|3889.5|3886|3888|3884|0
1629983700000|2021-08-26 13:15:00|3890|3886|3892|3888|3892|3888.5|3889.5|3886|1
1629984000000|2021-08-26 13:20:00|3891.5|3887.5|3892|3888|3892|3888.5|3891|3887.5|0
1629984300000|2021-08-26 13:25:00|3891.5|3887.5|3890|3885.5|3891.5|3887.5|3889.5|3885.5|0
1629984600000|2021-08-26 13:30:00|3889.5|3885|3893.5|3889|3894.5|3890|3889|3884.5|0
1629984900000|2021-08-26 13:35:00|3893|3888.5|3890.5|3886|3893|3888.5|3889.5|3885.5|0
1629985200000|2021-08-26 13:40:00|3890|3885.5|3891.5|3887.5|3892|3888|3889.5|3885.5|0
1629985500000|2021-08-26 13:45:00|3891|3887|3889.5|3885|3892|3888|3889.5|3885|0
1629985800000|2021-08-26 13:50:00|3889|3884.5|3888.5|3884|3889|3885|3887.5|3883.5|0
1629986100000|2021-08-26 13:55:00|3888|3883.5|3886.5|3882.5|3888.5|3884.5|3886.5|3882.5|0
1629986400000|2021-08-26 14:00:00|3887|3883|3890|3886|3890|3886|3886|3882|0
1629986700000|2021-08-26 14:05:00|3890.5|3886.5|3889|3885|3890.5|3887|3888.5|3885|0
1629987000000|2021-08-26 14:10:00|3889.5|3885.5|3888|3884|3889.5|3886|3888|3884|0
1629987300000|2021-08-26 14:15:00|3887.5|3883.5|3888.5|3885|3888.5|3885|3887|3883|0
1629987600000|2021-08-26 14:20:00|3889|3884.5|3886|3882.5|3889|3884.5|3886|3882.5|0
1629987900000|2021-08-26 14:25:00|3885.5|3882|3882|3878|3885.5|3882|3879|3874|0
1629988200000|2021-08-26 14:30:00|3881.5|3877.5|3882|3878|3884|3880|3881|3877|3
1629988500000|2021-08-26 14:35:00|3882.5|3878.5|3884|3880|3885.5|3881|3882.5|3878.5|0
1629988800000|2021-08-26 14:40:00|3883.5|3879.5|3883|3878.5|3883.5|3879.5|3880.5|3876.5|0
1629989100000|2021-08-26 14:45:00|3883.5|3879|3885|3881|3885|3881|3882|3878|0
1629989400000|2021-08-26 14:50:00|3885.5|3881.5|3883.5|3879|3885.5|3882|3883|3879|0
1629989700000|2021-08-26 14:55:00|3884|3879.5|3885|3881|3885|3882|3883.5|3879.5|0
1629990000000|2021-08-26 15:00:00|3884.5|3880.5|3881|3877|3884.5|3880.5|3881|3876.5|0
1629990300000|2021-08-26 15:05:00|3881.5|3877.5|3883.5|3880|3883.5|3880|3881.5|3877.5|0
1629990600000|2021-08-26 15:10:00|3884|3879.5|3886|3882|3886|3882|3884|3879.5|0
1629990900000|2021-08-26 15:15:00|3886.5|3882.5|3887|3883|3888|3884|3886.5|3882.5|0
1629991200000|2021-08-26 15:20:00|3887.5|3883.5|3889|3885|3890|3886|3887.5|3883.5|1
1629991500000|2021-08-26 15:25:00|3889.5|3885.5|3889.5|3884.5|3890|3886|3888.5|3884.5|0
1629991800000|2021-08-26 15:30:00|3890|3884|3889.5|3880.5|3898|3884|3886|3880.5|1
1629992100000|2021-08-26 15:35:00|3894|3886|3905.5|3869|3911.5|3886|3889.5|3835.5|0
1629992400000|2021-08-26 15:40:00|3906.5|3860.5|3906.5|3861.5|3906.5|3869.5|3906.5|3860.5|0
1629993600000|2021-08-26 16:00:00|3910|3862|3910|3863|3910|3863|3910|3835|0
1629994200000|2021-08-26 16:10:00||3854.5||3863.5||3863.5||3854.5|0
1629994500000|2021-08-26 16:15:00||3835||3864||3864||3835|0
1629995100000|2021-08-26 16:25:00||3855.5||3864.5||3864.5||3855.5|0
1629995400000|2021-08-26 16:30:00||3835||3865||3865||3835|0
1629996300000|2021-08-26 16:45:00||3856.5||3866||3866||3856.5|0
1629996600000|2021-08-26 16:50:00||3835||3867||3867||3835|0
1629996900000|2021-08-26 16:55:00||3858.5||3865.5||3868||3835|0
1629997500000|2021-08-26 17:05:00||3854.5||3867||3867||3835|0
1629998400000|2021-08-26 17:20:00||3835||3867.5||3867.5||3835|0
1629999600000|2021-08-26 17:40:00||3859||3868||3868||3859|0
1630000200000|2021-08-26 17:50:00||3859.5||3868.5||3868.5||3859.5|0
1630000800000|2021-08-26 18:00:00||3835||3869||3869||3835|0
1630001100000|2021-08-26 18:05:00||3835||3869.5||3869.5||3835|0
1630001400000|2021-08-26 18:10:00||3835||3870||3870||3835|0
1630001700000|2021-08-26 18:15:00||3835||3868.5||3868.5||3835|0
1630002000000|2021-08-26 18:20:00||3860.5||3869||3869||3860.5|0
1630002300000|2021-08-26 18:25:00||3860.5||3869.5||3869.5||3860.5|0
1630002600000|2021-08-26 18:30:00||3868||3868.5||3869.5||3835|0
1630003800000|2021-08-26 18:50:00||3860.5||3861.5||3861.5||3852.5|0
1630004100000|2021-08-26 18:55:00||3835||3862.5||3862.5||3835|0
1630004700000|2021-08-26 19:05:00||3854||3859||3861||3835|0
1630005000000|2021-08-26 19:10:00||3851||3859.5||3859.5||3851|0
1630005900000|2021-08-26 19:25:00|3909.5|3851|3909|3860.5|3910|3860.5|3909|3851|0
1630006200000|2021-08-26 19:30:00|3910|3861|3908.5|3861|3910|3861|3908.5|3861|0
1630006800000|2021-08-26 19:40:00|3908|3852.5|3907.5|3862|3910|3862|3907.5|3852.5|0
1630007100000|2021-08-26 19:45:00||3853.5||3854||3854||3853.5|0
1630007400000|2021-08-26 19:50:00|3907|3845.5|3906|3855.5|3910|3855.5|3906|3845.5|0
1630007700000|2021-08-26 19:55:00|3905.5|3835|3904.5|3857|3910|3857|3904.5|3835|0
1630044000000|2021-08-27 06:00:00|3914|3852.5|3910|3835|3914|3852.5|3910|3835|0
1630046700000|2021-08-27 06:45:00|3909.5|3835.5|3910|3857|3910|3872|3904|3835.5|0
1630047000000|2021-08-27 06:50:00||3835.5||3856||3857||3835.5|0
1630047600000|2021-08-27 07:00:00||3858||3854||3859.5||3852|0
1630047900000|2021-08-27 07:05:00|3889|3883|3891|3886.5|3891.5|3887.5|3889|3883|0
1630048200000|2021-08-27 07:10:00|3891.5|3887|3889|3885|3893|3888.5|3889|3885|0
1630048500000|2021-08-27 07:15:00|3888.5|3884.5|3888|3884|3889.5|3885.5|3886.5|3882.5|0
1630048800000|2021-08-27 07:20:00|3888.5|3884.5|3888|3884|3891|3887|3888|3884|0
1630049100000|2021-08-27 07:25:00|3887.5|3883.5|3889.5|3885|3889.5|3885|3886|3881.5|0
1630049400000|2021-08-27 07:30:00|3890|3885.5|3889|3884.5|3890|3886|3886.5|3883|0
1630049700000|2021-08-27 07:35:00|3889.5|3885|3889.5|3885|3889.5|3885.5|3888.5|3885|0
1630050000000|2021-08-27 07:40:00|3889|3885.5|3890.5|3886.5|3890.5|3886.5|3888|3884.5|0
1630050300000|2021-08-27 07:45:00|3890|3886|3889.5|3885.5|3890|3886|3887.5|3884|0
1630050600000|2021-08-27 07:50:00|3889|3886|3890|3885.5|3891.5|3887|3888|3884.5|1
1630050900000|2021-08-27 07:55:00|3889.5|3885|3890.5|3886.5|3891|3887|3888.5|3885|0
1630051200000|2021-08-27 08:00:00|3891|3887|3889|3885.5|3891|3887.5|3889|3885.5|0
1630051500000|2021-08-27 08:05:00|3888.5|3885|3890.5|3886.5|3892|3888|3886.5|3882.5|1
1630051800000|2021-08-27 08:10:00|3891|3887|3892.5|3888|3893.5|3889|3891|3887|0
1630052100000|2021-08-27 08:15:00|3892|3888.5|3892.5|3889|3893|3889|3891.5|3888.5|0
1630052400000|2021-08-27 08:20:00|3893|3890|3894|3890|3894.5|3890.5|3892.5|3889.5|0
1630052700000|2021-08-27 08:25:00|3893.5|3889.5|3893|3889|3894|3889.5|3892.5|3888.5|0
1630053000000|2021-08-27 08:30:00|3893.5|3889.5|3896|3891.5|3896|3891.5|3893|3889|0
1630053300000|2021-08-27 08:35:00|3895.5|3891|3897.5|3893|3897.5|3893.5|3895|3891|0
1630053600000|2021-08-27 08:40:00|3897|3893.5|3897.5|3893.5|3897.5|3894|3896.5|3893.5|0
1630053900000|2021-08-27 08:45:00|3898|3894|3899|3895|3899.5|3895.5|3898|3894|0
1630054200000|2021-08-27 08:50:00|3898.5|3895.5|3900.5|3897|3900.5|3897|3898.5|3895.5|0
1630054500000|2021-08-27 08:55:00|3900|3896.5|3902|3898|3902|3898|3900|3896|0
1630054800000|2021-08-27 09:00:00|3901.5|3897.5|3900|3896|3902|3897.5|3900|3896|0
1630055100000|2021-08-27 09:05:00|3900.5|3896.5|3899|3895|3900.5|3897|3899|3895|0
1630055400000|2021-08-27 09:10:00|3898.5|3894.5|3899|3895|3899.5|3895.5|3898|3894.5|0
1630055700000|2021-08-27 09:15:00|3899.5|3895.5|3900|3896|3902|3898|3899|3895.5|0
1630056000000|2021-08-27 09:20:00|3900.5|3896.5|3901|3897|3902|3897.5|3900|3896.5|0
1630056300000|2021-08-27 09:25:00|3900.5|3896.5|3901|3897|3901|3897|3899.5|3896|0
1630056600000|2021-08-27 09:30:00|3900.5|3896.5|3900|3896|3901|3896.5|3899.5|3896|0
1630056900000|2021-08-27 09:35:00|3899.5|3895.5|3898|3894.5|3900.5|3896.5|3898|3894.5|0
1630057200000|2021-08-27 09:40:00|3898.5|3894|3899.5|3895.5|3900|3895.5|3896|3892.5|0
1630057500000|2021-08-27 09:45:00|3899|3895|3897.5|3894|3899.5|3895|3897.5|3894|0
1630057800000|2021-08-27 09:50:00|3898|3893.5|3898|3894|3900|3896|3898|3893.5|0
1630058100000|2021-08-27 09:55:00|3897.5|3893.5|3899.6|3895.6|3900.1|3895.6|3896.5|3892.5|0
1630058400000|2021-08-27 10:00:00|3900.1|3896.1|3900.1|3896.6|3900.6|3896.6|3899.1|3895.6|0
1630058700000|2021-08-27 10:05:00|3900.6|3897.1|3902.1|3898.6|3902.1|3898.6|3900.1|3897.1|0
1630059000000|2021-08-27 10:10:00|3902.6|3898.1|3903.1|3898.6|3903.1|3899.1|3902.6|3898.1|0
1630059300000|2021-08-27 10:15:00|3902.6|3899.1|3901.1|3897.1|3903.6|3899.6|3901.1|3897.1|0
1630059600000|2021-08-27 10:20:00|3901.6|3897.6|3902.1|3898.1|3902.1|3898.6|3901.1|3897.6|0
1630059900000|2021-08-27 10:25:00|3901.6|3897.6|3901.6|3898.1|3903.1|3898.6|3901.6|3897.6|0
1630060200000|2021-08-27 10:30:00|3901.1|3897.6|3901.1|3897.1|3901.6|3897.6|3901.1|3897.1|0
1630060500000|2021-08-27 10:35:00|3901.6|3897.6|3902.6|3898.6|3903.1|3899.6|3901.1|3897.6|0
1630060800000|2021-08-27 10:40:00|3903.1|3899.1|3903.6|3899.6|3904.6|3900.6|3903.1|3899.1|0
1630061100000|2021-08-27 10:45:00|3903.1|3899.1|3903.1|3899.1|3903.6|3899.1|3902.6|3899.1|0
1630061400000|2021-08-27 10:50:00|3902.6|3898.6|3902.1|3898.6|3902.6|3898.6|3902.1|3898.6|0
1630061700000|2021-08-27 10:55:00|3901.6|3898.1|3900.6|3896.6|3901.6|3898.6|3900.1|3896.6|1
1630062000000|2021-08-27 11:00:00|3904.1|3896.1|3899.6|3896.1|3904.1|3897.1|3899.6|3894.1|0
1630062300000|2021-08-27 11:05:00|3899.1|3895.6|3898.6|3895.1|3899.1|3895.6|3897.6|3894.1|0
1630062600000|2021-08-27 11:10:00|3899.1|3895.6|3900.6|3896.6|3900.6|3897.1|3898.6|3895.6|0
1630062900000|2021-08-27 11:15:00|3901.1|3897.1|3901.1|3897.1|3903.1|3899.6|3901.1|3897.1|0
1630063200000|2021-08-27 11:20:00|3900.6|3896.6|3900.6|3896.6|3901.1|3897.1|3900.1|3896.1|0
1630063500000|2021-08-27 11:25:00|3900.1|3896.1|3901.6|3897.6|3901.6|3897.6|3900.1|3896.1|0
1630063800000|2021-08-27 11:30:00|3901.1|3897.1|3899.6|3895.6|3901.1|3897.1|3899.6|3895.6|0
1630064100000|2021-08-27 11:35:00|3900.1|3896.6|3898.6|3895.1|3900.6|3896.6|3898.6|3895.1|0
1630064400000|2021-08-27 11:40:00|3898.1|3894.6|3898.1|3893.6|3898.6|3894.6|3897.6|3893.6|0
1630064700000|2021-08-27 11:45:00|3897.6|3893.1|3896.1|3892.1|3898.1|3893.1|3896.1|3892.1|0
1630065000000|2021-08-27 11:50:00|3896.6|3892.6|3897.6|3893.6|3898.6|3894.1|3896.6|3892.6|0
1630065300000|2021-08-27 11:55:00|3898.1|3894.1|3897.1|3893.1|3898.6|3894.6|3896.6|3893.1|0
1630065600000|2021-08-27 12:00:00|3897.6|3893.6|3899.6|3895.1|3899.6|3895.1|3897.6|3893.6|0
1630065900000|2021-08-27 12:05:00|3900.1|3895.6|3900.6|3896.6|3901.1|3897.1|3899.6|3895.6|0
1630066200000|2021-08-27 12:10:00|3901.1||3900.6||3901.1||3900.6||0
1630066500000|2021-08-27 12:15:00|3900.1|3896.1|3900.1|3896.1|3900.6|3896.1|3900.1|3896.1|0
1630066800000|2021-08-27 12:20:00|3900.6|3896.6|3901.1|3897.1|3901.6|3898.1|3900.6|3896.6|0
1630067100000|2021-08-27 12:25:00|3901.6|3897.6|3903.1|3898.1|3903.1|3899.1|3901.6|3897.6|0
1630067400000|2021-08-27 12:30:00|3903.6|3898.6|3904.6|3900.6|3904.6|3901.1|3902.6|3898.6|0
1630067700000|2021-08-27 12:35:00|3905.1|3901.1|3904.6|3900.6|3905.1|3901.1|3904.6|3900.1|0
1630068000000|2021-08-27 12:40:00|3904.1|3900.1|3904.1|3900.1|3904.1|3900.6|3903.1|3899.6|0
1630068300000|2021-08-27 12:45:00|3903.6|3899.6|3903.6|3899.1|3903.6|3900.1|3903.1|3898.6|0
1630068600000|2021-08-27 12:50:00|3903.1|3899.6|3901.6|3897.6|3903.1|3900.1|3900.6|3897.1|0
1630068900000|2021-08-27 12:55:00|3901.1|3897.1|3899.6|3896.1|3901.6|3897.1|3899.1|3895.6|0
1630069200000|2021-08-27 13:00:00|3899.1|3895.6|3899.6|3895.6|3900.6|3896.1|3899.1|3895.1|0
1630069500000|2021-08-27 13:05:00|3900.1|3895.1|3901.6|3897.6|3901.6|3898.1|3899.1|3895.1|0
1630069800000|2021-08-27 13:10:00|3902.1|3898.1|3904.1|3900.1|3904.1|3900.1|3901.1|3897.1|0
1630070100000|2021-08-27 13:15:00|3903.6|3900.6|3907.1|3902.6|3907.1|3903.1|3903.6|3900.6|0
1630070400000|2021-08-27 13:20:00|3906.6|3903.1|3904.1|3900.6|3907.1|3903.1|3904.1|3900.6|0
1630070700000|2021-08-27 13:25:00|3904.6|3901.1|3905.1|3901.6|3906.1|3902.6|3904.6|3901.1|0
1630071000000|2021-08-27 13:30:00|3904.6|3901.1|3907.1|3903.1|3907.1|3903.6|3904.6|3900.6|0
1630071300000|2021-08-27 13:35:00|3907.6|3904.1|3903.1|3899.1|3908.6|3905.1|3902.6|3899.1|0
1630071600000|2021-08-27 13:40:00|3903.6|3899.6|3907.1|3903.1|3907.1|3903.1|3903.6|3899.6|6
1630071900000|2021-08-27 13:45:00|3907.6|3903.6|3904.6|3901.1|3908.6|3904.6|3904.6|3901.1|7
1630072200000|2021-08-27 13:50:00|3905.1|3900.6|3908.1|3903.6|3908.1|3904.1|3905.1|3900.6|0
1630072500000|2021-08-27 13:55:00|3908.6|3904.6|3909.6|3904.1|3909.6|3905.6|3907.1|3903.1|0
1630072800000|2021-08-27 14:00:00|3910.1|3903.6|3914.6|3910.6|3914.6|3910.6|3909.1|3898.6|0
1630073100000|2021-08-27 14:05:00|3914.1|3910.1|3915.1|3911.1|3915.1|3911.6|3914.1|3910.1|0
1630073400000|2021-08-27 14:10:00|3917.1|3911.6|3920.6|3916.1|3920.6|3916.1|3916.6|3911.6|0
1630073700000|2021-08-27 14:15:00|3921.1|3916.6|3925.6|3921.1|3925.6|3921.6|3921.1|3916.6|5
1630074000000|2021-08-27 14:20:00|3926.1|3921.6|3926.6|3921.6|3929.1|3925.1|3926.1|3921.6|1
1630074300000|2021-08-27 14:25:00|3926.1|3921.1|3924.1|3919.6|3926.1|3921.1|3921.6|3916.1|0
1630074600000|2021-08-27 14:30:00|3924.6|3919.1|3925.6|3921.1|3925.6|3921.1|3924.6|3919.1|0
1630074900000|2021-08-27 14:35:00|3925.1|3921.6|3920.6|3915.1|3925.1|3921.6|3920.6|3915.1|0
1630075200000|2021-08-27 14:40:00|3920.1|3914.6|3919.6|3915.1|3920.1|3916.6|3916.6|3912.1|10
1630075500000|2021-08-27 14:45:00|3920.1|3915.6|3922.6|3917.6|3923.1|3918.1|3920.1|3915.6|0
1630075800000|2021-08-27 14:50:00|3923.1|3918.1|3923.6|3919.1|3923.6|3919.1|3921.6|3917.1|0
1630076100000|2021-08-27 14:55:00|3924.1|3919.6|3923.6|3919.1|3924.1|3920.1|3923.6|3919.1|0
1630076400000|2021-08-27 15:00:00|3924.1|3918.6|3923.6|3919.1|3924.1|3919.1|3923.6|3918.6|0
1630076700000|2021-08-27 15:05:00|3924.1|3919.6|3925.6|3920.6|3925.6|3921.1|3924.1|3919.6|1
1630077000000|2021-08-27 15:10:00|3926.1|3921.1|3925.6|3922.1|3926.6|3922.1|3925.6|3921.1|0
1630077300000|2021-08-27 15:15:00|3925.1|3920.6|3924.6|3920.1|3925.1|3920.6|3924.6|3919.6|3
1630077600000|2021-08-27 15:20:00|3925.1|3920.6|3925.6|3921.1|3926.1|3921.1|3925.1|3920.6|0
1630077900000|2021-08-27 15:25:00|3926.1|3921.6|3926.1|3919.1|3927.1|3922.6|3925.6|3919.1|10
1630078200000|2021-08-27 15:30:00|3926.6|3918.6|3929.6|3920.6|3929.6|3920.6|3926.6|3918.1|0
1630078500000|2021-08-27 15:35:00|3929.1|3917.6|3934.6|3916.1|3943.6|3917.6|3928.6|3906.1|0
1630078800000|2021-08-27 15:40:00|3945.1|3916.6|3944.1|3909.6|3948.6|3919.1|3935.1|3907.1|0
1630079100000|2021-08-27 15:45:00|3943.6|3910.1|3940.1|3914.1|3946.1|3919.6|3935.1|3909.6|0
1630079400000|2021-08-27 15:50:00|3939.1|3914.6|3945.6|3907.6|3947.1|3919.1|3935.1|3887.1|0
1630079700000|2021-08-27 15:55:00|3945.1|3899.6|3946.1|3908.6|3946.1|3908.6|3945.1|3899.6|0
1630080300000|2021-08-27 16:05:00|3948.6|3909.1|3945.6|3909.1|3948.6|3909.1|3945.6|3909.1|0
1630080600000|2021-08-27 16:10:00|3948.6|3909.6|3946.6|3902.1|3948.6|3909.6|3946.6|3887.1|0
1630080900000|2021-08-27 16:15:00|3948.6|3902.6|3948.6|3904.6|3948.6|3904.6|3948.6|3887.1|0
1630081200000|2021-08-27 16:20:00||3887.1||3908.1||3908.1||3887.1|0
1630081500000|2021-08-27 16:25:00|3948.1|3887.1|3948.1|3908.6|3948.1|3908.6|3948.1|3887.1|0
1630081800000|2021-08-27 16:30:00|3948.6|3906.6|3947.6|3906.6|3948.6|3906.6|3947.6|3906.6|0
1630082100000|2021-08-27 16:35:00|3947.1|3887.1|3945.6|3900.6|3948.6|3907.1|3945.6|3887.1|0
1630082400000|2021-08-27 16:40:00|3945.1|3901.1|3944.6|3901.6|3948.6|3901.6|3944.6|3901.1|0
1630082700000|2021-08-27 16:45:00|3944.1|3893.1|3943.6|3902.6|3944.1|3902.6|3943.6|3893.1|0
1630083900000|2021-08-27 17:05:00|3943.1|3887.1|3948.6|3904.1|3948.6|3904.1|3943.1|3887.1|0
1630084200000|2021-08-27 17:10:00|3948.1|3895.6|3947.1|3907.1|3948.6|3907.1|3947.1|3887.1|0
1630085100000|2021-08-27 17:25:00|3946.6|3898.1|3946.1|3908.1|3946.6|3908.1|3946.1|3887.1|0
1630085400000|2021-08-27 17:30:00|3948.6|3907.1|3945.6|3907.1|3948.6|3907.1|3945.6|3907.1|0
1630086000000|2021-08-27 17:40:00|3945.1|3887.1|3948.6|3901.1|3948.6|3907.6|3944.1|3887.1|0
1630087500000|2021-08-27 18:05:00||3887.1||3903.1||3903.1||3887.1|0
1630088100000|2021-08-27 18:15:00||3894.6||3903.6||3903.6||3894.6|0
1630088400000|2021-08-27 18:20:00||3887.1||3904.1||3904.1||3887.1|0
1630089300000|2021-08-27 18:35:00|3948.1|3887.1|3947.6|3905.1|3948.1|3905.1|3947.6|3887.1|0
1630089600000|2021-08-27 18:40:00|3947.1|3887.1|3947.1|3905.6|3947.1|3905.6|3947.1|3887.1|0
1630089900000|2021-08-27 18:45:00|3948.6|3906.1|3946.1|3905.1|3948.6|3906.1|3946.1|3897.6|0
1630090200000|2021-08-27 18:50:00|3948.6|3905.6|3945.6|3905.6|3948.6|3905.6|3945.6|3905.6|0
1630090500000|2021-08-27 18:55:00|3945.1|3887.1|3945.1|3906.1|3945.1|3906.1|3945.1|3887.1|0
1630091100000|2021-08-27 19:05:00|3948.6|3898.6|3944.6|3898.6|3948.6|3898.6|3944.6|3898.6|0
1630091400000|2021-08-27 19:10:00|3948.6|3899.1|3944.1|3899.1|3948.6|3899.1|3944.1|3899.1|0
1630091700000|2021-08-27 19:15:00|3948.6|3899.6|3943.6|3899.6|3948.6|3899.6|3943.6|3899.6|0
1630092600000|2021-08-27 19:30:00|3948.6|3900.1|3948.6|3900.1|3948.6|3900.1|3948.6|3900.1|0
1630093200000|2021-08-27 19:40:00||3887.1||3901.1||3901.1||3887.1|0
1630093500000|2021-08-27 19:45:00||3887.1||3902.1||3902.1||3887.1|0
1630093800000|2021-08-27 19:50:00||3887.1||3902.6||3902.6||3887.1|0
1630094100000|2021-08-27 19:55:00|3948.1|3887.1|3946.6|3903.1|3948.6|3904.1|3946.6|3887.1|0
1630306200000|2021-08-30 06:50:00||3897.1||3901.6||3902.1||3897.1|0
1630306500000|2021-08-30 06:55:00||3897.1||3922.6||3923.1||3897.1|0
1630306800000|2021-08-30 07:00:00|3938.1|3916.6|3948.6|3888.6|3948.6|3927.1|3938.1|3886.6|0
1630307100000|2021-08-30 07:05:00|3939.6|3931.6|3936.6|3932.1|3939.6|3932.6|3936.1|3931.1|0
1630307400000|2021-08-30 07:10:00|3936.1|3931.6|3935.6|3930.6|3936.1|3931.6|3934.6|3930.1|0
1630307700000|2021-08-30 07:15:00|3936.1|3931.1|3941.1|3936.6|3942.1|3936.6|3936.1|3931.1|0
1630308000000|2021-08-30 07:20:00|3940.6|3936.1|3941.6|3936.6|3943.1|3937.6|3939.6|3935.6|0
1630308300000|2021-08-30 07:25:00|3941.1|3936.1|3939.6|3935.6|3941.1|3936.1|3939.6|3935.1|0
1630308600000|2021-08-30 07:30:00|3940.1|3936.1|3942.1|3937.1|3942.6|3937.1|3940.1|3935.6|0
1630308900000|2021-08-30 07:35:00|3942.6|3937.6|3941.1|3937.1|3943.1|3938.1|3940.6|3937.1|0
1630309200000|2021-08-30 07:40:00|3941.6|3936.6|3940.1|3936.1|3941.6|3937.1|3939.6|3935.6|0
1630309500000|2021-08-30 07:45:00|3940.6|3936.6|3941.1|3936.6|3942.1|3937.1|3939.6|3936.6|0
1630309800000|2021-08-30 07:50:00|3940.6|3937.1|3941.6|3937.1|3941.6|3937.1|3940.1|3936.6|0
1630310100000|2021-08-30 07:55:00|3942.1|3937.6|3943.1|3939.1|3944.1|3939.1|3942.1|3937.6|0
1630311300000|2021-08-30 08:15:00|3946.6|3941.6|3946.6|3942.6|3947.6|3943.1|3946.6|3941.6|0
1630311600000|2021-08-30 08:20:00|3946.1|3942.1|3946.1|3942.1|3947.1|3942.1|3945.6|3941.1|0
1630311900000|2021-08-30 08:25:00|3947.1|3942.6|3946.6|3943.1|3947.1|3943.1|3946.6|3942.6|1
1630312200000|2021-08-30 08:30:00|3947.1|3942.6|3946.1|3942.1|3947.1|3942.6|3945.6|3941.6|0
1630312500000|2021-08-30 08:35:00|3946.6|3942.6|3950.1|3945.1|3950.1|3945.1|3946.6|3942.6|1
1630312800000|2021-08-30 08:40:00|3949.6|3945.6|3949.6|3945.1|3949.6|3946.1|3949.1|3945.1|0
1630313100000|2021-08-30 08:45:00|3949.1|3944.6|3948.6|3944.1|3949.1|3944.6|3948.6|3944.1|0
1630313400000|2021-08-30 08:50:00|3948.1|3943.6|3949.1|3944.1|3949.1|3944.1|3947.6|3943.6|0
1630313700000|2021-08-30 08:55:00|3948.6|3944.6|3949.6|3946.6|3949.6|3946.6|3948.1|3944.6|0
1630314000000|2021-08-30 09:00:00|3949.1|3945.1|3947.6|3943.6|3949.1|3945.1|3947.6|3943.6|12
1630314300000|2021-08-30 09:05:00|3947.1|3943.1|3946.1|3942.1|3947.1|3943.1|3945.6|3941.1|0
1630314600000|2021-08-30 09:10:00|3945.6|3941.6|3945.6|3941.1|3945.6|3941.6|3945.6|3941.1|0
1630314900000|2021-08-30 09:15:00|3946.1||3946.1||3946.1||3945.1||0
1630315200000|2021-08-30 09:20:00|3946.6|3941.6|3946.6|3942.1|3947.1|3942.1|3946.1|3941.6|0
1630315500000|2021-08-30 09:25:00|3947.1|3941.6|3946.1|3941.6|3947.1|3941.6|3946.1|3941.6|0
1630315800000|2021-08-30 09:30:00|3945.6|3942.1|3949.1|3944.1|3949.1|3944.1|3945.6|3942.1|0
1630316100000|2021-08-30 09:35:00|3948.6|3943.6|3947.6|3943.1|3948.6|3943.6|3947.6|3943.1|0
1630316400000|2021-08-30 09:40:00|3948.1|3943.6|3948.6|3944.1|3948.6|3944.1|3948.1|3943.6|0
1630316700000|2021-08-30 09:45:00|3948.1|3943.6|3947.6|3943.1|3948.1|3943.6|3947.1|3942.6|0
1630317000000|2021-08-30 09:50:00|3947.1|3942.6|3946.6|3942.1|3947.1|3942.6|3946.1|3941.6|0
1630317300000|2021-08-30 09:55:00|3947.1|3942.6|3948.1|3943.1|3948.1|3943.1|3947.1|3942.6|0
1630317600000|2021-08-30 10:00:00|3948.6|3943.6|3949.6|3945.1|3949.6|3945.1|3948.6|3943.6|0
1630317900000|2021-08-30 10:05:00|3949.1|3944.6|3947.6|3943.1|3949.1|3944.6|3947.6|3943.1|0
1630318200000|2021-08-30 10:10:00|3947.1|3942.6|3948.6|3943.1|3948.6|3943.1|3947.1|3942.6|0
1630318500000|2021-08-30 10:15:00|3948.1|3942.6|3946.6|3942.1|3948.1|3942.6|3946.6|3942.1|0
1630318800000|2021-08-30 10:20:00|3947.1|3942.6|3947.1|3943.1|3947.6|3943.1|3947.1|3942.6|0
1630319100000|2021-08-30 10:25:00|3947.6|3942.6|3948.1|3943.6|3948.6|3944.1|3947.6|3942.6|0
1630319400000|2021-08-30 10:30:00|3947.6|3943.1|3947.6|3943.1|3947.6|3943.1|3947.1|3942.6|0
1630319700000|2021-08-30 10:35:00|3948.1|3943.6|3949.6|3944.1|3949.6|3944.1|3947.6|3943.6|0
1630320000000|2021-08-30 10:40:00|3949.1|3944.6|3950.6|3946.1|3950.6|3946.1|3949.1|3944.6|0
1630320300000|2021-08-30 10:45:00|3951.1|3945.6|3950.1|3945.6|3951.1|3945.6|3950.1|3945.6|0
1630320600000|2021-08-30 10:50:00|3949.6|3945.1|3949.1|3944.6|3949.6|3945.1|3949.1|3944.6|0
1630320900000|2021-08-30 10:55:00|3949.6|3945.1|3951.6|3947.1|3951.6|3947.1|3949.6|3945.1|0
1630321200000|2021-08-30 11:00:00|3953.6|3942.1|3952.6|3947.6|3954.6|3947.6|3951.6|3942.1|0
1630321500000|2021-08-30 11:05:00|3953.1|3948.1|3953.6|3948.6|3954.1|3948.6|3953.1|3948.1|0
1630321800000|2021-08-30 11:10:00|3954.1|3949.1|3953.1|3949.1|3954.1|3949.6|3953.1|3949.1|0
1630322100000|2021-08-30 11:15:00|3953.6|3948.6|3954.6|3949.6|3954.6|3949.6|3953.6|3948.6|0
1630322400000|2021-08-30 11:20:00|3954.1|3949.1|3954.1|3949.6|3954.1|3949.6|3953.6|3949.1|0
1630322700000|2021-08-30 11:25:00|3954.6||3954.6||3955.1||3954.6||0
1630323000000|2021-08-30 11:30:00|3954.1|3949.1|3952.6|3948.1|3954.1|3949.1|3952.6|3948.1|0
1630323300000|2021-08-30 11:35:00||3948.6||3948.6||3948.6||3948.1|0
1630323600000|2021-08-30 11:40:00|3953.1||3953.6||3953.6||3953.1||0
1630323900000|2021-08-30 11:45:00|3954.1|3949.1|3954.1|3948.6|3954.1|3949.6|3954.1|3948.6|0
1630324200000|2021-08-30 11:50:00||3948.1||3947.6||3948.1||3947.6|0
1630324500000|2021-08-30 11:55:00|3953.1||3952.1||3953.1||3952.1||0
1630324800000|2021-08-30 12:00:00|3952.6||3952.1||3952.6||3952.1||0
1630325400000|2021-08-30 12:10:00|3951.6|3947.1|3951.6|3947.1|3952.1|3947.1|3951.6|3947.1|0
1630325700000|2021-08-30 12:15:00|3951.1|3946.6|3949.6|3945.6|3951.1|3946.6|3949.6|3945.1|0
1630326000000|2021-08-30 12:20:00|3950.1|3945.1|3950.1|3945.6|3950.1|3945.6|3950.1|3945.1|0
1630326300000|2021-08-30 12:25:00|3949.6|3945.1|3949.6|3945.1|3949.6|3945.1|3948.6|3944.6|0
1630326600000|2021-08-30 12:30:00|3949.1|3944.6|3947.6|3943.1|3949.1|3944.6|3947.1|3942.6|0
1630326900000|2021-08-30 12:35:00|3948.1|3943.6|3948.6|3944.1|3948.6|3944.1|3948.1|3943.6|0
1630327200000|2021-08-30 12:40:00|3949.1|3944.6|3949.6|3945.1|3949.6|3945.1|3948.6|3944.6|0
1630327500000|2021-08-30 12:45:00|3950.1|3945.6|3951.6|3947.1|3951.6|3947.1|3950.1|3945.6|0
1630327800000|2021-08-30 12:50:00|3951.1|3946.6|3948.6|3944.1|3951.1|3946.6|3948.6|3944.1|0
1630328100000|2021-08-30 12:55:00|3948.1|3943.6|3947.6|3942.6|3948.1|3943.6|3946.6|3942.1|0
1630328400000|2021-08-30 13:00:00|3947.1|3942.1|3949.6|3945.1|3949.6|3945.1|3946.1|3941.6|0
1630328700000|2021-08-30 13:05:00|3949.1|3944.6|3946.1|3942.1|3949.1|3944.6|3946.1|3942.1|0
1630329000000|2021-08-30 13:10:00|3946.6|3943.1|3947.6|3943.1|3947.6|3943.1|3946.1|3941.6|5
1630329300000|2021-08-30 13:15:00|3947.1|3942.6|3947.1|3942.6|3947.6|3943.1|3947.1|3942.6|0
1630329600000|2021-08-30 13:20:00|3946.6|3942.1|3945.6|3941.6|3947.1|3942.1|3945.6|3941.1|0
1630329900000|2021-08-30 13:25:00|3946.6|3942.1|3947.6|3942.6|3947.6|3942.6|3946.6|3942.1|0
1630330200000|2021-08-30 13:30:00|3948.1|3943.1|3948.1|3942.6|3948.6|3943.6|3946.1|3941.6|0
1630330500000|2021-08-30 13:35:00|3947.6|3943.6|3951.6|3947.6|3952.1|3947.6|3947.6|3943.1|0
1630330800000|2021-08-30 13:40:00|3952.1|3947.1|3949.1|3943.6|3952.1|3947.1|3949.1|3943.6|0
1630331100000|2021-08-30 13:45:00|3948.6|3943.1|3950.6|3946.6|3952.6|3947.6|3947.1|3942.6|0
1630331400000|2021-08-30 13:50:00|3951.1|3946.1|3952.1|3946.6|3952.1|3946.6|3950.1|3946.1|0
1630331700000|2021-08-30 13:55:00|3951.6|3946.1|3954.1|3947.1|3954.1|3948.6|3950.6|3946.1|0
1630332000000|2021-08-30 14:00:00|3953.1|3946.6|3955.6|3951.1|3956.1|3951.1|3952.6|3946.6|0
1630332300000|2021-08-30 14:05:00|3956.1||3956.6||3956.6||3955.6||0
1630332600000|2021-08-30 14:10:00|3956.1|3951.6|3955.1|3950.6|3956.1|3952.1|3955.1|3950.6|0
1630332900000|2021-08-30 14:15:00|3955.6|3951.1|3956.6|3951.1|3956.6|3951.1|3955.1|3950.6|0
1630333200000|2021-08-30 14:20:00|3957.1|3951.6|3958.1|3953.6|3958.6|3954.1|3956.6|3951.6|0
1630333500000|2021-08-30 14:25:00|3957.6|3953.1|3956.6|3950.6|3958.1|3953.1|3956.1|3948.1|0
1630333800000|2021-08-30 14:30:00|3957.1|3950.1|3959.1|3954.6|3959.1|3954.6|3957.1|3949.6|0
1630334100000|2021-08-30 14:35:00|3958.6|3954.1|3957.6|3953.6|3959.6|3954.1|3957.1|3953.1|0
1630334400000|2021-08-30 14:40:00|3958.1||3958.1||3958.6||3958.1||0
1630334700000|2021-08-30 14:45:00|3958.6|3953.1|3958.6|3953.6|3959.1|3953.6|3958.6|3953.1|0
1630335000000|2021-08-30 14:50:00||3954.6||3954.6||3954.6||3954.6|0
1630335300000|2021-08-30 14:55:00|3958.1|3953.1|3958.1|3955.1|3958.1|3955.1|3957.6|3953.1|19
1630335600000|2021-08-30 15:00:00|3958.6|3955.6|3960.1|3955.6|3960.1|3955.6|3958.6|3955.6|1
1630335900000|2021-08-30 15:05:00|3960.6||3960.6||3960.6||3960.6||0
1630336200000|2021-08-30 15:10:00|3961.1||3961.1||3961.1||3961.1||0
1630336500000|2021-08-30 15:15:00|3960.6||3958.1||3960.6||3958.1||0
1630336800000|2021-08-30 15:20:00|3958.6||3959.1||3959.1||3958.6||2
1630337100000|2021-08-30 15:25:00|3959.6||3959.6||3959.6||3959.6||0
1630337400000|2021-08-30 15:30:00|3960.1|3952.1|3960.1|3950.6|3960.6|3952.1|3959.1|3950.6|4
1630337700000|2021-08-30 15:35:00|3966.1|3951.1|3965.1|3948.6|3973.6|3951.1|3963.1|3937.1|0
1630338000000|2021-08-30 15:40:00|3975.1|3937.1|4019.1|3923.1|4027.1|3937.6|3974.6|3898.6|0
1630338300000|2021-08-30 15:45:00|4003.6|3931.6|3983.6|3934.6|4003.6|3939.1|3976.1|3931.6|0
1630339200000|2021-08-30 16:00:00|4019.1|3935.1|3982.6|3935.6|4019.1|3935.6|3982.6|3935.1|0
1630339500000|2021-08-30 16:05:00|3982.1|3936.1|3982.1|3936.1|3982.1|3936.1|3982.1|3936.1|0
1630340100000|2021-08-30 16:15:00|3981.6|3900.6|3981.6|3936.6|3981.6|3936.6|3981.6|3900.6|0
1630340700000|2021-08-30 16:25:00|3990.1|3937.1|3981.1|3937.1|3990.1|3937.1|3981.1|3937.1|0
1630341000000|2021-08-30 16:30:00|3980.6|3928.6|3980.6|3937.6|3980.6|3937.6|3980.6|3928.6|0
1630341300000|2021-08-30 16:35:00|3980.1|3938.1|3980.1|3938.1|3980.1|3938.1|3980.1|3938.1|0
1630341600000|2021-08-30 16:40:00|4019.1|3938.6|3978.6|3939.6|4019.1|3939.6|3978.6|3898.1|0
1630341900000|2021-08-30 16:45:00|3987.1|3940.1|3978.1|3940.1|3987.1|3940.1|3978.1|3940.1|0
1630342800000|2021-08-30 17:00:00|3977.6|3932.6|3977.1|3933.1|3977.6|3933.1|3977.1|3924.6|0
1630343100000|2021-08-30 17:05:00|3976.6|3924.6|3977.6|3934.1|3985.1|3934.1|3976.6|3924.6|0
1630343400000|2021-08-30 17:10:00|3977.1|3925.6|3977.1|3934.6|3977.1|3934.6|3977.1|3925.6|0
1630343700000|2021-08-30 17:15:00|4019.1|3935.6|3978.1|3935.6|4019.1|3935.6|3978.1|3935.6|0
1630344000000|2021-08-30 17:20:00|4019.1|3936.1|3985.1|3936.6|4019.1|3936.6|3985.1|3936.1|0
1630344300000|2021-08-30 17:25:00|4019.1|3937.1|3984.6|3937.1|4019.1|3937.1|3984.6|3937.1|0
1630345500000|2021-08-30 17:45:00|3984.1|3927.1|3984.1|3937.6|3984.1|3937.6|3984.1|3927.1|0
1630346100000|2021-08-30 17:55:00|3983.6|3929.1|3983.1|3938.6|3983.6|3938.6|3983.1|3927.1|0
1630346400000|2021-08-30 18:00:00|3991.6|3939.1|3982.6|3939.1|3991.6|3939.1|3982.6|3939.1|0
1630347000000|2021-08-30 18:10:00|4019.1|3939.6|3981.1|3940.6|4019.1|3940.6|3981.1|3927.1|0
1630347900000|2021-08-30 18:25:00|3989.6|3941.1|3980.6|3941.1|3989.6|3941.1|3980.6|3941.1|0
1630348200000|2021-08-30 18:30:00|3980.1|3927.1|3980.1|3933.6|3980.1|3933.6|3980.1|3927.1|0
1630348500000|2021-08-30 18:35:00|3979.6|3934.1|3979.6|3934.1|3979.6|3934.1|3979.6|3934.1|0
1630348800000|2021-08-30 18:40:00|3988.1|3934.6|3977.1|3936.6|3988.1|3936.6|3977.1|3927.1|0
1630349100000|2021-08-30 18:45:00|3985.6|3937.1|3977.1|3938.6|4017.1|3938.6|3976.1|3937.1|0
1630350000000|2021-08-30 19:00:00|3978.1|3930.1|3985.6|3939.6|3986.1|3939.6|3978.1|3930.1|0
1630350900000|2021-08-30 19:15:00|3985.1|3927.1|3984.6|3932.6|4019.1|3940.1|3984.6|3927.1|0
1630351200000|2021-08-30 19:20:00|4019.1|3933.1|3983.1|3934.1|4019.1|3934.1|3983.1|3933.1|0
1630351800000|2021-08-30 19:30:00|3982.6|3927.1|3982.6|3934.6|3982.6|3934.6|3982.6|3927.1|0
1630352100000|2021-08-30 19:35:00|3982.1|3927.1|3982.1|3935.1|3982.1|3935.1|3982.1|3927.1|0
1630352400000|2021-08-30 19:40:00|3990.6|3935.6|3981.6|3935.6|3990.6|3935.6|3981.6|3935.6|0
1630353300000|2021-08-30 19:55:00|4016.6|3936.1|3978.6|3938.6|4016.6|3938.6|3978.6|3929.6|0
1630389600000|2021-08-31 06:00:00|3998.1|3936.6|4025.1|3927.1|4027.1|3936.6|3996.1|3927.1|0
1630389900000|2021-08-31 06:05:00|4523.1|3928.6|4007.1|3927.1|4523.1|3928.6|4007.1|3927.1|0
1630390200000|2021-08-31 06:10:00|4005.1||4005.1||4005.1||4005.1||0
1630390500000|2021-08-31 06:15:00|4004.6||4004.6||4004.6||4004.6||0
1630391100000|2021-08-31 06:25:00||3942.1||3942.1||3942.1||3942.1|0
1630391400000|2021-08-31 06:30:00||3942.6||3942.6||3942.6||3942.6|0
1630392900000|2021-08-31 06:55:00|4004.1|3943.1|3973.6|3953.1|4004.1|3959.1|3973.1|3942.6|0
1630393200000|2021-08-31 07:00:00|3974.1|3953.6|3965.1|3959.6|4016.6|3960.1|3965.1|3927.1|0
1630393500000|2021-08-31 07:05:00|3965.6|3959.1|3953.6|3949.6|3965.6|3959.1|3952.6|3949.1|0
1630393800000|2021-08-31 07:10:00|3954.1|3949.1|3956.6|3951.1|3957.1|3952.1|3951.6|3948.6|8
1630394100000|2021-08-31 07:15:00|3957.1|3951.6|3961.6|3956.1|3961.6|3956.1|3957.1|3951.6|0
1630394400000|2021-08-31 07:20:00|3961.1|3956.6|3965.6|3962.1|3966.1|3962.1|3961.1|3956.6|0
1630394700000|2021-08-31 07:25:00|3966.1|3961.6|3966.6|3962.1|3966.6|3962.6|3962.1|3958.1|0
1630395000000|2021-08-31 07:30:00|3966.1|3961.6|3970.6|3967.1|3971.6|3967.1|3965.6|3961.6|0
1630395300000|2021-08-31 07:35:00|3971.1|3967.6|3971.6|3967.6|3974.1|3969.6|3970.6|3966.6|0
1630395600000|2021-08-31 07:40:00|3972.1|3968.1|3971.6|3967.1|3972.6|3968.6|3970.6|3966.1|0
1630395900000|2021-08-31 07:45:00|3971.1|3967.6|3971.1|3967.1|3972.1|3968.1|3969.6|3965.6|0
1630396200000|2021-08-31 07:50:00|3971.6|3967.6|3975.1|3970.6|3975.1|3971.1|3971.6|3967.6|0
1630396500000|2021-08-31 07:55:00|3974.6|3970.1|3972.6|3968.6|3974.6|3970.1|3970.1|3966.6|0
1630396800000|2021-08-31 08:00:00|3973.1|3969.1|3973.6|3969.6|3977.1|3973.1|3973.1|3969.1|0
1630397100000|2021-08-31 08:05:00|3974.1|3970.1|3976.6|3972.6|3978.1|3974.1|3974.1|3970.1|0
1630397400000|2021-08-31 08:10:00|3977.1|3973.1|3974.1|3969.6|3978.1|3974.1|3973.1|3969.1|0
1630397700000|2021-08-31 08:15:00|3973.6|3970.1|3975.1|3971.1|3975.1|3971.1|3972.6|3969.6|0
1630398000000|2021-08-31 08:20:00|3974.6|3970.6|3974.1|3970.1|3975.1|3971.1|3973.1|3969.6|0
1630398300000|2021-08-31 08:25:00|3974.6|3970.6|3973.6|3969.6|3974.6|3970.6|3972.6|3969.6|0
1630398600000|2021-08-31 08:30:00|3973.1|3970.1|3975.1|3970.6|3975.1|3971.1|3972.6|3969.6|0
1630398900000|2021-08-31 08:35:00|3975.6|3971.1|3973.1|3969.6|3976.1|3972.1|3973.1|3969.6|1
1630399200000|2021-08-31 08:40:00|3973.6|3970.1|3973.6|3969.6|3974.6|3971.1|3973.1|3969.6|0
1630399500000|2021-08-31 08:45:00|3974.1|3970.1|3972.6|3969.6|3974.1|3970.1|3972.1|3969.6|2
1630399800000|2021-08-31 08:50:00|3973.1|3968.6|3972.1|3968.6|3973.1|3969.1|3972.1|3967.6|14
1630400100000|2021-08-31 08:55:00|3972.6|3969.1|3973.6|3969.1|3973.6|3970.6|3972.1|3968.1|6
1630400400000|2021-08-31 09:00:00|3973.1|3970.1|3971.6|3967.1|3975.1|3971.1|3971.6|3967.1|0
1630400700000|2021-08-31 09:05:00|3971.1|3967.6|3973.6|3969.6|3974.1|3970.1|3970.6|3966.1|0
1630401000000|2021-08-31 09:10:00|3973.1|3969.1|3970.6|3966.6|3973.1|3969.1|3970.6|3966.6|0
1630401300000|2021-08-31 09:15:00|3971.1|3967.1|3973.6|3970.1|3974.1|3970.1|3970.6|3967.1|0
1630401600000|2021-08-31 09:20:00|3974.1|3969.6|3971.1|3967.6|3974.1|3970.1|3971.1|3967.6|0
1630401900000|2021-08-31 09:25:00|3971.6|3968.1|3972.6|3969.1|3973.6|3969.6|3971.6|3968.1|0
1630402200000|2021-08-31 09:30:00|3972.1|3968.6|3971.1|3967.1|3972.6|3969.1|3970.6|3966.6|0
1630402500000|2021-08-31 09:35:00|3970.6|3966.6|3968.1|3964.1|3970.6|3966.6|3966.6|3963.1|0
1630402800000|2021-08-31 09:40:00|3968.6|3964.6|3966.6|3963.1|3969.1|3965.1|3966.6|3963.1|0
1630403100000|2021-08-31 09:45:00|3967.1|3963.6|3967.1|3962.6|3968.6|3964.1|3967.1|3962.6|0
1630403400000|2021-08-31 09:50:00|3966.6|3962.1|3967.1|3963.1|3967.1|3963.6|3966.1|3961.6|0
1630403700000|2021-08-31 09:55:00|3966.6|3962.6|3966.6|3962.6|3967.1|3963.1|3966.1|3962.1|0
1630404000000|2021-08-31 10:00:00|3966.1|3962.1|3969.1|3965.1|3969.1|3965.1|3965.6|3962.1|0
1630404300000|2021-08-31 10:05:00|3969.6|3965.6|3970.6|3967.1|3970.6|3967.1|3968.6|3964.6|0
1630404600000|2021-08-31 10:10:00|3971.1|3966.6|3968.6|3964.6|3971.1|3966.6|3968.6|3964.1|0
1630404900000|2021-08-31 10:15:00|3968.1|3964.1|3966.1|3962.1|3968.1|3964.1|3965.6|3961.6|0
1630405200000|2021-08-31 10:20:00|3965.6|3961.6|3964.1|3959.6|3965.6|3961.6|3963.6|3959.6|0
1630405500000|2021-08-31 10:25:00|3963.6|3959.1|3964.1|3960.6|3964.1|3960.6|3960.1|3956.6|0
1630405800000|2021-08-31 10:30:00|3964.6|3961.1|3964.1|3959.6|3967.1|3963.1|3963.6|3959.6|0
1630406100000|2021-08-31 10:35:00|3963.6|3959.1|3958.6|3954.6|3963.6|3959.1|3957.6|3953.6|0
1630406400000|2021-08-31 10:40:00|3959.1|3954.1|3960.1|3956.1|3961.6|3957.6|3958.6|3954.1|0
1630406700000|2021-08-31 10:45:00|3959.6|3955.6|3951.6|3947.6|3959.6|3956.1|3948.6|3944.6|1
1630407000000|2021-08-31 10:50:00|3951.1|3947.1|3945.1|3940.6|3951.1|3947.1|3943.6|3939.1|1
1630407300000|2021-08-31 10:55:00|3944.6|3940.1|3945.1|3940.1|3946.6|3942.1|3942.1|3937.6|1
1630407600000|2021-08-31 11:00:00|3946.6|3940.6|3945.6|3941.6|3955.6|3941.6|3944.1|3935.6|0
1630407900000|2021-08-31 11:05:00|3945.1|3941.1|3944.6|3940.1|3945.6|3941.6|3942.6|3938.6|0
1630408200000|2021-08-31 11:10:00|3944.1|3939.6|3946.1|3942.1|3947.6|3943.1|3943.6|3939.1|0
1630408500000|2021-08-31 11:15:00|3946.6|3941.6|3945.6|3941.6|3946.6|3942.1|3944.1|3940.1|0
1630408800000|2021-08-31 11:20:00|3946.1|3940.6|3946.6|3942.1|3946.6|3942.1|3944.1|3940.6|12
1630409100000|2021-08-31 11:25:00|3945.6|3941.6|3947.6|3943.6|3948.6|3944.1|3944.6|3941.6|4
1630409400000|2021-08-31 11:30:00|3948.1|3944.1|3946.1|3941.1|3948.1|3944.1|3944.1|3939.6|6
1630409700000|2021-08-31 11:35:00|3946.6|3941.6|3946.6|3942.1|3947.6|3943.1|3946.6|3941.6|0
1630410000000|2021-08-31 11:40:00|3947.1|3942.6|3946.1|3941.1|3947.1|3943.1|3945.1|3941.1|0
1630410300000|2021-08-31 11:45:00|3945.6|3940.6|3944.6|3940.1|3945.6|3940.6|3944.6|3940.1|0
1630410600000|2021-08-31 11:50:00|3945.1|3940.6|3946.6|3942.1|3946.6|3942.1|3945.1|3940.6|0
1630410900000|2021-08-31 11:55:00|3946.1|3941.6|3946.1|3941.1|3946.1|3942.1|3945.1|3940.6|0
1630411200000|2021-08-31 12:00:00|3945.6|3940.6|3944.1|3939.6|3945.6|3940.6|3941.1|3937.1|0
1630411500000|2021-08-31 12:05:00|3944.6|3940.1|3949.1|3944.6|3949.6|3944.6|3944.6|3940.1|0
1630411800000|2021-08-31 12:10:00|3949.6|3945.6|3950.1|3945.6|3950.6|3945.6|3948.6|3944.1|0
1630412100000|2021-08-31 12:15:00|3949.6|3945.1|3950.6|3945.6|3950.6|3945.6|3948.1|3944.1|0
1630412400000|2021-08-31 12:20:00|3950.1|3945.1|3948.1|3943.6|3950.1|3945.1|3947.6|3943.1|0
1630412700000|2021-08-31 12:25:00|3947.6|3943.1|3945.1|3941.1|3948.1|3943.6|3945.1|3941.1|4
1630413000000|2021-08-31 12:30:00|3945.6|3941.6|3946.6|3942.1|3946.6|3942.6|3944.6|3940.1|0
1630413300000|2021-08-31 12:35:00|3946.1|3941.6|3945.1|3940.6|3946.1|3941.6|3944.1|3939.6|0
1630413600000|2021-08-31 12:40:00|3944.6|3940.1|3945.6|3941.6|3946.1|3941.6|3944.1|3940.1|0
1630413900000|2021-08-31 12:45:00|3945.1|3941.1|3946.1|3941.6|3946.1|3941.6|3944.1|3940.1|0
1630414200000|2021-08-31 12:50:00|3946.6|3942.1|3945.6|3941.6|3946.6|3942.6|3945.6|3941.6|0
1630414500000|2021-08-31 12:55:00|3945.1|3941.1|3943.6|3937.6|3945.1|3941.1|3943.6|3937.6|0
1630414800000|2021-08-31 13:00:00|3943.1|3937.1|3943.1|3938.6|3943.1|3938.6|3941.6|3937.1|0
1630415100000|2021-08-31 13:05:00|3943.6|3939.1|3942.1|3938.1|3943.6|3939.6|3941.6|3938.1|0
1630415400000|2021-08-31 13:10:00|3941.6|3937.6|3943.1|3938.6|3943.1|3938.6|3941.1|3937.1|0
1630415700000|2021-08-31 13:15:00|3943.6|3939.1|3943.1|3938.6|3944.6|3939.6|3942.1|3938.6|0
1630416000000|2021-08-31 13:20:00|3943.6|3939.6|3943.6|3939.6|3944.1|3939.6|3943.1|3939.1|0
1630416300000|2021-08-31 13:25:00|3944.1|3940.6|3942.1|3937.6|3945.6|3940.6|3941.6|3937.6|0
1630416600000|2021-08-31 13:30:00|3941.6|3937.1|3933.1|3928.6|3941.6|3937.1|3933.1|3928.6|0
1630416900000|2021-08-31 13:35:00|3932.6|3928.1|3932.6|3928.1|3933.1|3928.1|3929.6|3925.6|1
1630417200000|2021-08-31 13:40:00|3932.1|3927.6|3931.6|3927.6|3933.1|3928.6|3929.6|3924.1|0
1630417500000|2021-08-31 13:45:00|3931.1|3927.1|3929.1|3924.6|3931.1|3927.6|3928.1|3924.1|0
1630417800000|2021-08-31 13:50:00|3928.6|3924.1|3923.6|3920.1|3929.1|3924.6|3923.6|3920.1|6
1630418100000|2021-08-31 13:55:00|3923.1|3919.6|3922.6|3916.1|3924.6|3920.1|3922.1|3913.6|20
1630418400000|2021-08-31 14:00:00|3922.1|3917.1|3920.6|3916.6|3922.1|3918.1|3919.6|3915.6|0
1630418700000|2021-08-31 14:05:00|3920.1|3916.1|3917.6|3911.1|3920.1|3916.1|3916.1|3911.1|4
1630419000000|2021-08-31 14:10:00|3918.1|3910.6|3915.6|3911.6|3918.1|3913.1|3915.1|3910.6|1
1630419300000|2021-08-31 14:15:00|3915.1|3911.1|3909.1|3905.1|3915.1|3911.1|3907.6|3903.6|10
1630419600000|2021-08-31 14:20:00|3909.6|3905.6|3912.1|3908.6|3913.1|3909.1|3909.6|3905.6|0
1630419900000|2021-08-31 14:25:00|3911.6|3908.1|3908.1|3904.1|3911.6|3908.1|3908.1|3904.1|20
1630420200000|2021-08-31 14:30:00|3907.6|3903.6|3909.1|3904.6|3909.1|3904.6|3907.1|3903.1|0
1630420500000|2021-08-31 14:35:00|3909.6|3905.1|3904.6|3900.1|3910.6|3906.1|3902.6|3899.1|5
1630420800000|2021-08-31 14:40:00|3905.1|3900.6|3903.6|3897.6|3905.1|3900.6|3903.6|3897.6|0
1630421100000|2021-08-31 14:45:00|3904.1|3898.1|3900.6|3896.1|3904.6|3901.1|3900.6|3896.1|1
1630421400000|2021-08-31 14:50:00|3900.1|3895.6|3897.1|3890.1|3900.1|3895.6|3897.1|3889.6|32
1630421700000|2021-08-31 14:55:00|3897.6|3890.6|3900.1|3895.6|3900.1|3895.6|3896.6|3890.6|7
1630422000000|2021-08-31 15:00:00|3900.6|3896.1|3898.6|3894.6|3900.6|3896.6|3898.1|3893.6|10
1630422300000|2021-08-31 15:05:00|3899.1|3894.1|3903.6|3899.6|3904.1|3900.6|3899.1|3894.1|0
1630422600000|2021-08-31 15:10:00|3903.1|3899.1|3900.6|3896.6|3903.1|3899.6|3900.6|3896.1|0
1630422900000|2021-08-31 15:15:00|3899.6|3896.1|3903.6|3899.6|3904.6|3900.6|3899.6|3896.1|5
1630423200000|2021-08-31 15:20:00|3904.1|3900.1|3905.6|3901.1|3906.6|3902.6|3904.1|3900.1|1
1630423500000|2021-08-31 15:25:00|3906.1|3901.6|3906.1|3901.1|3912.6|3902.1|3904.6|3900.1|0
1630423800000|2021-08-31 15:30:00|3913.1|3900.6|3914.1|3905.1|3914.1|3908.6|3905.6|3892.1|3
1630424100000|2021-08-31 15:35:00|3918.6|3894.1|3918.6|3906.6|3930.1|3906.6|3918.1|3893.6|0
1630424400000|2021-08-31 15:40:00|3918.1||3931.6||3938.6||3918.1||0
1630424700000|2021-08-31 15:45:00|3938.6||3938.6||3938.6||3934.1||0
1630427400000|2021-08-31 16:30:00|3938.1||3937.6||3938.6||3937.6||0
1630427700000|2021-08-31 16:35:00|3938.6||3936.1||3938.6||3936.1||0
1630428000000|2021-08-31 16:40:00|3938.6||3935.1||3938.6||3935.1||0
1630428300000|2021-08-31 16:45:00|3938.6||3934.6||3938.6||3934.6||0
1630428600000|2021-08-31 16:50:00|3938.6||3933.6||3938.6||3933.6||0
1630429200000|2021-08-31 17:00:00|3934.6||3934.1||3958.6||3934.1||0
1630429500000|2021-08-31 17:05:00|3942.6||3933.6||3942.6||3933.6||0
1630429800000|2021-08-31 17:10:00|3958.6||3933.1||3958.6||3933.1||0
1630430100000|2021-08-31 17:15:00|3941.6||3932.6||3941.6||3932.6||0
1630430400000|2021-08-31 17:20:00|3941.1||3939.6||3941.1||3932.1||0
1630431000000|2021-08-31 17:30:00|3947.6||3939.1||3947.6||3939.1||0
1630431300000|2021-08-31 17:35:00|3958.6||3938.6||3958.6||3938.6||0
1630432200000|2021-08-31 17:50:00|3947.1||3936.1||3958.6||3936.1||0
1630433100000|2021-08-31 18:05:00|3933.1|3916.6|3933.1|3916.6|3933.1|3916.6|3932.6|3916.6|4
1630433700000|2021-08-31 18:15:00|3958.6||3932.6||3958.6||3932.6||0
1630434300000|2021-08-31 18:25:00|3941.1||3933.1||3958.6||3933.1||0
1630434600000|2021-08-31 18:30:00|3941.6||3934.6||3941.6||3934.6||0
1630435200000|2021-08-31 18:40:00|3942.6||3933.6||3958.6||3933.6||0
1630435500000|2021-08-31 18:45:00|3933.1||3932.6||3933.1||3931.6||0
1630435800000|2021-08-31 18:50:00|3958.6||3934.1||3958.6||3934.1||0
1630436400000|2021-08-31 19:00:00|3935.6||3935.6||3935.6||3935.6||0
1630436700000|2021-08-31 19:05:00|3943.6||3934.6||3958.6||3934.6||0
1630437300000|2021-08-31 19:15:00|3958.6||3934.1||3958.6||3934.1||0
1630437900000|2021-08-31 19:25:00|3958.6||3933.1||3958.6||3933.1||0
1630438200000|2021-08-31 19:30:00|3958.6||3932.6||3958.6||3932.6||0
1630438500000|2021-08-31 19:35:00|3932.1||3932.1||3958.6||3932.1||0
1630439400000|2021-08-31 19:50:00|3958.6||3931.6||3958.6||3931.6||0
1630439700000|2021-08-31 19:55:00|3940.6||3931.6||3940.6||3931.6||2
1630476000000|2021-09-01 06:00:00|3940.1|3887.6|3958.6|3909.6|3958.6|3912.6|3940.1|3887.6|0
1630476300000|2021-09-01 06:05:00||3908.6||3912.1||3912.1||3908.6|0
1630476900000|2021-09-01 06:15:00||3914.1||3914.6||3924.1||3912.1|0
1630478100000|2021-09-01 06:35:00||3922.6||3914.6||3930.1||3914.6|0
1630479300000|2021-09-01 06:55:00||3923.6||3926.1||3927.6||3914.6|0
1630479600000|2021-09-01 07:00:00|3958.1|3923.6|3943.1|3938.1|3958.6|3939.1|3941.6|3912.1|14
1630479900000|2021-09-01 07:05:00|3943.6|3938.6|3954.1|3950.1|3954.6|3950.1|3943.6|3938.6|26
1630480200000|2021-09-01 07:10:00|3954.6|3951.1|3956.1|3948.6|3956.1|3951.1|3953.6|3948.1|10
1630480500000|2021-09-01 07:15:00|3956.6|3949.1|3960.6|3954.6|3960.6|3954.6|3956.6|3948.1|1
1630480800000|2021-09-01 07:20:00|3961.1|3955.1|3962.1|3955.1|3967.6|3959.1|3961.1|3948.1|0
1630481100000|2021-09-01 07:25:00|3961.6|3955.6|3961.1|3955.6|3961.6|3956.6|3959.6|3948.1|0
1630481400000|2021-09-01 07:30:00|3961.6|3956.1|3960.1|3956.6|3961.6|3957.1|3959.1|3948.1|4
1630481700000|2021-09-01 07:35:00|3960.6|3956.1|3962.1|3958.1|3962.6|3959.1|3959.6|3955.6|9
1630482000000|2021-09-01 07:40:00|3961.6|3957.6|3960.1|3956.6|3961.6|3957.6|3957.1|3953.1|0
1630482300000|2021-09-01 07:45:00|3960.6|3957.1|3962.6|3958.6|3963.1|3958.6|3960.6|3957.1|0
1630482600000|2021-09-01 07:50:00|3963.1|3959.1|3961.6|3957.1|3964.6|3961.1|3961.6|3957.1|0
1630482900000|2021-09-01 07:55:00|3961.1|3957.6|3959.1|3955.1|3961.1|3957.6|3957.6|3953.6|0
1630483200000|2021-09-01 08:00:00|3959.6|3955.6|3960.6|3956.6|3962.6|3959.1|3959.6|3955.6|0
1630483500000|2021-09-01 08:05:00|3959.6|3956.1|3957.6|3953.6|3962.6|3959.1|3957.1|3953.6|0
1630483800000|2021-09-01 08:10:00|3957.1|3954.1|3955.6|3951.6|3957.1|3954.1|3955.6|3951.6|2
1630484100000|2021-09-01 08:15:00|3955.1|3951.1|3957.1|3953.6|3957.1|3954.1|3954.6|3950.1|0
1630484400000|2021-09-01 08:20:00|3956.6|3953.1|3958.1|3954.1|3958.1|3954.6|3956.1|3952.6|9
1630484700000|2021-09-01 08:25:00|3957.6|3953.6|3954.1|3950.1|3957.6|3953.6|3954.1|3949.6|0
1630485000000|2021-09-01 08:30:00|3953.6|3949.6|3951.6|3948.1|3953.6|3949.6|3951.6|3947.1|3
1630485300000|2021-09-01 08:35:00|3950.6|3947.6|3948.1|3943.6|3950.6|3947.6|3947.6|3943.6|17
1630485600000|2021-09-01 08:40:00|3947.6|3943.1|3950.1|3946.1|3950.1|3946.1|3946.6|3942.6|0
1630485900000|2021-09-01 08:45:00|3949.1|3945.6|3948.1|3944.1|3950.1|3946.1|3948.1|3944.1|5
1630486200000|2021-09-01 08:50:00|3947.6|3943.6|3944.1|3940.1|3947.6|3943.6|3942.6|3940.1|10
1630486500000|2021-09-01 08:55:00|3943.6|3939.6|3941.6|3937.6|3944.1|3939.6|3940.6|3937.6|20
1630486800000|2021-09-01 09:00:00|3942.1|3938.1|3941.6|3937.6|3942.6|3939.1|3941.6|3937.1|0
1630487100000|2021-09-01 09:05:00|3941.1|3937.1|3942.1|3938.1|3942.1|3938.1|3939.1|3935.1|1
1630487400000|2021-09-01 09:10:00|3941.6|3937.6|3942.1|3938.1|3942.1|3938.1|3940.1|3936.6|20
1630487700000|2021-09-01 09:15:00|3941.6|3937.6|3938.6|3934.6|3941.6|3937.6|3938.6|3934.6|30
1630488000000|2021-09-01 09:20:00|3939.1|3935.1|3937.1|3933.1|3939.1|3935.6|3935.6|3932.6|90
1630488300000|2021-09-01 09:25:00|3936.6|3932.6|3939.1|3934.6|3939.1|3935.1|3936.6|3932.6|0
1630488600000|2021-09-01 09:30:00|3938.6|3934.1|3939.6|3935.6|3940.6|3936.6|3938.1|3934.1|0
1630488900000|2021-09-01 09:35:00|3939.1|3935.1|3939.6|3936.1|3941.6|3937.6|3938.1|3933.6|10
1630489200000|2021-09-01 09:40:00|3940.1|3935.6|3938.6|3934.6|3940.1|3935.6|3938.6|3934.1|0
1630489500000|2021-09-01 09:45:00|3938.1|3934.1|3937.6|3933.6|3938.1|3934.1|3936.6|3932.6|0
1630489800000|2021-09-01 09:50:00|3938.1|3934.6|3937.1|3933.1|3938.6|3935.1|3936.6|3932.6|0
1630490100000|2021-09-01 09:55:00|3936.6|3932.6|3935.6|3931.6|3937.6|3933.1|3935.6|3931.6|0
1630490400000|2021-09-01 10:00:00|3935.1|3931.1|3935.1|3931.6|3935.1|3931.6|3933.6|3930.1|0
1630490700000|2021-09-01 10:05:00|3934.6|3931.1|3934.6|3930.6|3934.6|3931.1|3932.6|3928.6|0
1630491000000|2021-09-01 10:10:00|3933.6|3931.1|3933.1|3929.1|3935.1|3931.1|3933.1|3928.6|65
1630491300000|2021-09-01 10:15:00|3933.6|3928.6|3932.1|3927.6|3933.6|3930.6|3932.1|3927.6|20
1630491600000|2021-09-01 10:20:00|3931.1|3928.1|3931.1|3927.6|3931.1|3928.6|3931.1|3927.6|0
1630491900000|2021-09-01 10:25:00|3930.6|3928.1|3928.6|3926.1|3930.6|3928.1|3928.6|3925.1|0
1630492200000|2021-09-01 10:30:00|3930.1|3925.6|3930.1|3926.6|3930.1|3926.6|3927.6|3923.1|20
1630492500000|2021-09-01 10:35:00|3930.6|3926.1|3933.1|3928.6|3933.1|3929.1|3930.6|3926.1|10
1630492800000|2021-09-01 10:40:00|3932.6|3928.1|3934.1|3930.1|3934.1|3931.1|3932.1|3927.6|75
1630493100000|2021-09-01 10:45:00|3934.6|3930.6|3936.1|3932.1|3936.1|3932.1|3934.6|3930.1|20
1630493400000|2021-09-01 10:50:00|3936.6|3932.6|3935.1|3931.1|3936.6|3932.6|3933.6|3930.1|10
1630493700000|2021-09-01 10:55:00|3935.6|3931.6|3936.1|3932.1|3936.1|3932.1|3933.1|3929.6|5
1630494000000|2021-09-01 11:00:00|3938.1|3932.6|3933.1|3929.1|3959.1|3932.6|3933.1|3910.1|0
1630494300000|2021-09-01 11:05:00|3931.6|3928.6|3930.1|3925.1|3931.6|3928.6|3930.1|3924.6|0
1630494600000|2021-09-01 11:10:00|3929.1|3924.6|3929.1|3924.6|3929.1|3925.1|3929.1|3923.1|0
1630494900000|2021-09-01 11:15:00|3929.6|3925.1|3930.6|3926.6|3930.6|3926.6|3929.6|3925.1|0
1630495200000|2021-09-01 11:20:00|3930.1|3926.1|3931.1|3927.1|3931.1|3927.6|3930.1|3926.1|0
1630495500000|2021-09-01 11:25:00|3931.6|3926.6|3931.1|3926.6|3931.6|3926.6|3931.1|3926.6|0
1630495800000|2021-09-01 11:30:00|3931.6|3927.1|3931.1|3927.1|3931.6|3928.1|3931.1|3927.1|0
1630496100000|2021-09-01 11:35:00|3930.6|3926.6|3928.1|3923.6|3930.6|3926.6|3928.1|3923.6|0
1630496400000|2021-09-01 11:40:00|3928.6|3924.1|3929.1|3925.6|3929.1|3925.6|3928.1|3924.1|0
1630496700000|2021-09-01 11:45:00|3929.6|3925.1|3931.1|3927.6|3931.1|3927.6|3929.6|3925.1|0
1630497000000|2021-09-01 11:50:00|3931.6|3928.1|3934.6|3931.1|3934.6|3931.1|3931.6|3928.1|0
1630497300000|2021-09-01 11:55:00|3935.1|3930.6|3938.1|3933.6|3938.1|3933.6|3935.1|3930.6|0
1630497600000|2021-09-01 12:00:00|3937.6|3934.1|3937.1|3933.1|3938.1|3934.6|3937.1|3933.1|0
1630497900000|2021-09-01 12:05:00|3937.6|3933.6|3940.1|3936.1|3940.6|3937.6|3937.6|3933.6|0
1630498200000|2021-09-01 12:10:00|3940.6|3936.6|3946.1|3940.6|3948.6|3940.6|3940.1|3936.6|0
1630498500000|2021-09-01 12:15:00|3945.6|3940.1|3946.6|3942.6|3946.6|3942.6|3944.6|3940.1|0
1630498800000|2021-09-01 12:20:00|3946.1|3942.1|3945.1|3941.1|3946.6|3943.1|3945.1|3941.1|0
1630499100000|2021-09-01 12:25:00|3944.6|3940.6|3940.6|3938.1|3944.6|3940.6|3940.6|3938.1|56
1630499400000|2021-09-01 12:30:00|3942.1|3938.6|3939.1|3935.1|3942.6|3938.6|3939.1|3934.6|45
1630499700000|2021-09-01 12:35:00|3939.6|3935.6|3937.1|3933.1|3940.6|3936.6|3937.1|3933.1|30
1630500000000|2021-09-01 12:40:00|3937.6|3933.6|3935.1|3930.6|3937.6|3933.6|3935.1|3930.6|0
1630500300000|2021-09-01 12:45:00|3935.6|3931.1|3935.1|3931.1|3935.6|3931.6|3935.1|3930.6|0
1630500600000|2021-09-01 12:50:00|3935.6|3931.6|3935.1|3930.6|3936.1|3932.6|3935.1|3930.6|0
1630500900000|2021-09-01 12:55:00|3934.1|3930.1|3933.1|3928.6|3935.1|3931.1|3933.1|3928.6|0
1630501200000|2021-09-01 13:00:00|3932.6|3929.1|3929.1|3924.6|3932.6|3929.1|3929.1|3924.6|0
1630501500000|2021-09-01 13:05:00|3928.6|3924.1|3928.1|3924.1|3928.6|3924.6|3925.1|3920.6|0
1630501800000|2021-09-01 13:10:00|3928.6|3923.6|3930.6|3926.6|3930.6|3927.1|3928.6|3923.1|0
1630502100000|2021-09-01 13:15:00|3930.1|3926.1|3928.6|3924.6|3930.1|3926.6|3928.1|3924.6|0
1630502400000|2021-09-01 13:20:00|3928.1|3924.1|3928.6|3924.6|3928.6|3925.6|3925.6|3921.1|15
1630502700000|2021-09-01 13:25:00|3928.1|3924.1|3928.1|3924.1|3928.1|3924.6|3927.1|3922.6|0
1630503000000|2021-09-01 13:30:00|3927.6|3924.6|3932.1|3928.1|3933.1|3929.6|3926.1|3921.6|1
1630503300000|2021-09-01 13:35:00|3932.6|3928.6|3930.6|3927.1|3935.1|3931.1|3927.6|3923.1|40
1630503600000|2021-09-01 13:40:00|3931.1|3926.6|3933.1|3929.1|3933.1|3929.6|3931.1|3926.1|0
1630503900000|2021-09-01 13:45:00|3933.6|3928.6|3939.1|3934.1|3939.1|3935.6|3933.6|3928.6|0
1630504200000|2021-09-01 13:50:00|3938.6|3934.6|3938.1|3933.1|3939.1|3935.1|3936.1|3931.6|0
1630504500000|2021-09-01 13:55:00|3937.6|3933.6|3936.6|3886.6|3937.6|3934.1|3934.6|3886.6|0
1630504800000|2021-09-01 14:00:00|3937.1|3930.6|3939.1|3934.1|3940.1|3934.1|3937.1|3887.1|0
1630505100000|2021-09-01 14:05:00|3939.6|3933.6|3941.1|3935.6|3941.1|3936.6|3939.6|3914.1|0
1630505400000|2021-09-01 14:10:00|3941.6|3935.1|3942.1|3935.6|3942.1|3937.1|3941.6|3934.1|0
1630505700000|2021-09-01 14:15:00|3940.1|3935.1|3936.6|3932.6|3940.1|3935.1|3935.6|3931.1|0
1630506000000|2021-09-01 14:20:00|3936.1|3932.1|3939.6|3935.1|3940.1|3936.6|3935.6|3931.6|0
1630506300000|2021-09-01 14:25:00|3939.1|3936.1|3941.1|3937.1|3941.1|3937.6|3938.6|3936.1|0
1630506600000|2021-09-01 14:30:00|3940.6|3936.6|3941.6|3938.1|3942.1|3938.6|3939.1|3935.1|0
1630506900000|2021-09-01 14:35:00|3941.1|3937.6|3944.1|3940.1|3944.1|3940.1|3939.6|3936.1|0
1630507200000|2021-09-01 14:40:00|3943.6|3939.6|3942.1|3938.1|3943.6|3939.6|3940.6|3936.6|0
1630507500000|2021-09-01 14:45:00|3942.6|3938.6|3942.1|3938.1|3943.1|3939.6|3940.6|3936.6|0
1630507800000|2021-09-01 14:50:00|3942.6|3938.6|3944.1|3940.1|3944.1|3940.6|3942.6|3938.1|0
1630508100000|2021-09-01 14:55:00|3943.6|3939.6|3946.6|3942.6|3946.6|3943.1|3943.6|3939.1|0
1630508400000|2021-09-01 15:00:00|3946.1|3942.1|3946.6|3943.1|3948.1|3944.6|3946.1|3942.1|0
1630508700000|2021-09-01 15:05:00|3945.6|3942.6|3944.6|3940.6|3945.6|3942.6|3943.6|3939.6|17
1630509000000|2021-09-01 15:10:00|3945.1|3941.1|3943.1|3938.6|3945.6|3941.1|3943.1|3938.6|3
1630509300000|2021-09-01 15:15:00|3943.6|3939.1|3943.1|3938.6|3944.1|3940.1|3943.1|3938.6|2
1630509600000|2021-09-01 15:20:00|3942.6|3938.1|3941.1|3937.1|3942.6|3938.6|3940.6|3936.1|0
1630509900000|2021-09-01 15:25:00|3940.6|3936.6|3943.6|3938.6|3943.6|3939.1|3938.6|3934.6|3
1630510200000|2021-09-01 15:30:00|3944.1|3938.1|3947.1|3938.6|3954.1|3938.6|3944.1|3936.6|0
1630510500000|2021-09-01 15:35:00|3947.6|3939.1|3952.1|3934.1|3952.1|3943.1|3947.6|3928.6|0
1630510800000|2021-09-01 15:40:00|3959.1|3928.1|3951.1|3929.1|3959.1|3934.1|3951.1|3928.1|0
1630511100000|2021-09-01 15:45:00|3950.6|3930.1|3959.1|3928.1|3959.1|3934.1|3950.6|3928.1|0
1630524600000|2021-09-01 19:30:00||3927.6||3927.6||3927.6||3927.6|0
1630525500000|2021-09-01 19:45:00||3928.1||3928.1||3928.1||3928.1|0
1630526100000|2021-09-01 19:55:00||3927.6||3927.6||3927.6||3927.6|0
1630562400000|2021-09-02 06:00:00|3964.6|3904.1|3959.1|3904.6|3964.6|3906.1|3958.6|3904.1|0
1630565700000|2021-09-02 06:55:00|3958.6|3905.1|3958.1|3915.6|3959.1|3916.1|3957.6|3905.1|0
1630566000000|2021-09-02 07:00:00|3958.6|3921.1|3955.6|3949.1|3959.1|3949.1|3955.6|3904.6|0
1630566300000|2021-09-02 07:05:00|3955.1|3948.6|3941.6|3934.1|3959.1|3948.6|3941.6|3904.1|7
1630566600000|2021-09-02 07:10:00|3942.1|3934.6|3943.1|3939.1|3957.6|3939.1|3940.1|3933.6|0
1630566900000|2021-09-02 07:15:00|3945.1|3939.6|3942.6|3938.6|3948.1|3943.6|3942.6|3938.6|2
1630567200000|2021-09-02 07:20:00|3941.6|3937.6|3949.1|3944.6|3949.1|3944.6|3940.6|3936.1|0
1630567500000|2021-09-02 07:25:00|3949.6|3945.1|3953.6|3949.1|3953.6|3949.1|3949.6|3945.1|0
1630567800000|2021-09-02 07:30:00|3954.1|3949.6|3954.1|3950.1|3955.1|3951.6|3952.6|3948.1|0
1630568100000|2021-09-02 07:35:00|3953.6|3949.6|3955.6|3951.6|3956.1|3951.6|3952.6|3949.1|0
1630568400000|2021-09-02 07:40:00|3955.1|3951.1|3958.1|3953.6|3958.1|3953.6|3954.6|3951.1|0
1630568700000|2021-09-02 07:45:00|3957.6|3953.1|3959.6|3955.6|3959.6|3956.1|3956.6|3952.6|0
1630569000000|2021-09-02 07:50:00|3960.1|3955.1|3960.1|3956.1|3960.6|3956.1|3958.6|3955.1|0
1630569300000|2021-09-02 07:55:00|3960.6|3956.6|3964.1|3960.1|3964.1|3960.1|3960.1|3956.6|0
1630569600000|2021-09-02 08:00:00|3963.6|3960.6|3960.6|3956.6|3964.1|3961.1|3960.6|3956.6|0
1630569900000|2021-09-02 08:05:00|3961.1|3956.1|3963.6|3959.1|3964.1|3959.6|3960.6|3956.1|17
1630570200000|2021-09-02 08:10:00|3964.1|3959.6|3961.6|3957.6|3964.1|3960.1|3961.6|3957.6|0
1630570500000|2021-09-02 08:15:00|3962.1|3958.1|3964.1|3961.1|3964.1|3961.1|3962.1|3958.1|0
1630570800000|2021-09-02 08:20:00|3965.6|3960.6|3965.1|3961.1|3965.6|3962.1|3964.6|3960.1|1
1630571100000|2021-09-02 08:25:00|3965.6|3961.6|3965.6|3962.1|3965.6|3962.1|3965.1|3961.6|0
1630571400000|2021-09-02 08:30:00|3966.1|3961.6|3967.6|3963.6|3968.6|3964.1|3965.6|3961.6|0
1630571700000|2021-09-02 08:35:00|3967.1|3964.1|3965.6|3961.6|3968.1|3964.6|3965.1|3961.6|0
1630572000000|2021-09-02 08:40:00|3966.1|3962.1|3965.1|3961.1|3966.1|3962.6|3964.1|3960.6|0
1630572300000|2021-09-02 08:45:00|3965.6|3962.1|3965.6|3961.6|3968.1|3964.6|3965.6|3961.6|0
1630572600000|2021-09-02 08:50:00|3965.1|3961.1|3970.1|3966.6|3970.6|3966.6|3965.1|3961.1|0
1630572900000|2021-09-02 08:55:00|3969.6|3966.1|3970.1|3966.6|3970.6|3966.6|3968.6|3964.6|0
1630573200000|2021-09-02 09:00:00|3970.6|3966.1|3972.6|3969.1|3972.6|3969.1|3970.6|3966.1|0
1630573500000|2021-09-02 09:05:00|3973.1|3969.6|3975.6|3971.6|3975.6|3971.6|3973.1|3969.6|0
1630573800000|2021-09-02 09:10:00|3975.1|3971.1|3973.1|3969.1|3975.1|3971.1|3973.1|3969.1|0
1630574100000|2021-09-02 09:15:00|3972.6|3968.6|3971.1|3967.6|3972.6|3968.6|3970.6|3966.6|0
1630574400000|2021-09-02 09:20:00|3970.6|3967.1|3968.1|3964.1|3970.6|3967.1|3967.6|3964.1|0
1630574700000|2021-09-02 09:25:00|3968.6|3964.6|3969.1|3965.1|3969.6|3966.1|3968.6|3964.6|0
1630575000000|2021-09-02 09:30:00|3969.6|3965.6|3970.1|3966.6|3970.1|3966.6|3969.1|3965.6|0
1630575300000|2021-09-02 09:35:00|3970.6|3967.1|3974.1|3970.1|3974.6|3970.6|3970.6|3967.1|0
1630575600000|2021-09-02 09:40:00|3974.6|3969.6|3973.1|3965.6|3974.6|3970.1|3973.1|3965.1|1
1630575900000|2021-09-02 09:45:00||3966.1||3968.6||3968.6||3966.1|0
1630576200000|2021-09-02 09:50:00|3974.1|3969.1|3975.1|3970.6|3975.6|3970.6|3973.6|3969.1|5
1630576500000|2021-09-02 09:55:00||3970.1||3969.1||3970.1||3969.1|0
1630576800000|2021-09-02 10:00:00||3969.6||3969.6||3970.1||3969.1|0
1630577100000|2021-09-02 10:05:00|3974.1|3970.1|3972.6|3968.6|3974.6|3970.6|3972.6|3968.6|0
1630577400000|2021-09-02 10:10:00|3973.1|3969.6|3971.6|3967.6|3973.6|3969.6|3971.1|3967.1|1
1630577700000|2021-09-02 10:15:00|3971.1|3967.1|3973.1|3969.1|3973.1|3969.6|3970.6|3966.6|0
1630578000000|2021-09-02 10:20:00|3972.6|3968.6|3972.1|3968.1|3973.1|3968.6|3972.1|3968.1|0
1630578300000|2021-09-02 10:25:00|3971.6|3968.6|3972.6|3969.1|3973.6|3969.1|3971.6|3968.6|0
1630578600000|2021-09-02 10:30:00|3972.1|3968.6|3971.6|3967.6|3972.6|3968.6|3971.1|3967.6|0
1630578900000|2021-09-02 10:35:00|3971.1|3968.1|3975.1|3970.6|3975.1|3970.6|3971.1|3968.1|0
1630579200000|2021-09-02 10:40:00|3974.6|3970.1|3971.1|3967.6|3974.6|3970.1|3971.1|3967.6|0
1630579500000|2021-09-02 10:45:00|3971.6|3967.1|3970.1|3966.1|3971.6|3967.1|3970.1|3966.1|0
1630579800000|2021-09-02 10:50:00|3969.6|3965.6|3969.6|3965.6|3969.6|3965.6|3968.1|3964.1|0
1630580100000|2021-09-02 10:55:00|3970.1|3965.1|3968.6|3964.6|3970.1|3965.1|3968.1|3964.6|0
1630580400000|2021-09-02 11:00:00|3972.6|3964.1|3968.6|3964.6|3984.1|3965.6|3968.1|3963.1|0
1630580700000|2021-09-02 11:05:00|3969.1|3964.1|3967.6|3963.6|3969.1|3964.1|3967.6|3963.6|0
1630581000000|2021-09-02 11:10:00|3968.1||3967.6||3968.1||3967.6||0
1630581300000|2021-09-02 11:15:00|3968.1|3964.1|3967.6|3963.6|3968.6|3964.6|3967.6|3963.6|0
1630581600000|2021-09-02 11:20:00|3967.1|3963.1|3967.1|3963.1|3967.6|3963.1|3966.6|3963.1|0
1630581900000|2021-09-02 11:25:00|3966.6|3962.6|3965.6|3961.6|3967.1|3962.6|3965.1|3961.1|22
1630582200000|2021-09-02 11:30:00|3966.1|3962.1|3968.1|3964.1|3968.1|3964.1|3966.1|3962.1|0
1630582500000|2021-09-02 11:35:00|3968.6|3964.6|3967.1|3963.1|3969.6|3965.6|3966.6|3962.1|0
1630582800000|2021-09-02 11:40:00||3962.6||3963.1||3963.6||3962.6|0
1630583100000|2021-09-02 11:45:00|3966.6|3962.6|3965.6|3961.6|3966.6|3962.6|3964.6|3961.1|0
1630583400000|2021-09-02 11:50:00|3966.1|3962.1|3965.6|3961.1|3966.6|3962.6|3965.6|3961.1|0
1630583700000|2021-09-02 11:55:00|3965.1|3960.6|3965.1|3960.6|3965.1|3961.1|3964.6|3960.6|0
1630584000000|2021-09-02 12:00:00|3964.6|3960.1|3963.1|3959.6|3964.6|3960.1|3962.1|3959.6|0
1630584300000|2021-09-02 12:05:00|3962.6|3958.1|3962.6|3958.6|3962.6|3958.6|3961.6|3958.1|1
1630584600000|2021-09-02 12:10:00|3963.1|3958.1|3964.1|3959.6|3964.1|3960.1|3963.1|3958.1|0
1630584900000|2021-09-02 12:15:00|3964.6|3960.1|3967.1|3963.6|3967.1|3963.6|3964.6|3960.1|0
1630585200000|2021-09-02 12:20:00|3967.6|3963.1|3968.1|3963.6|3968.1|3964.1|3967.1|3963.1|0
1630585500000|2021-09-02 12:25:00|3968.6|3964.1|3969.1|3964.1|3969.1|3964.6|3967.6|3963.6|0
1630585800000|2021-09-02 12:30:00|3968.1|3963.6|3968.1|3964.1|3968.1|3964.1|3967.1|3963.1|0
1630586100000|2021-09-02 12:35:00||3963.6||3965.1||3965.1||3963.6|0
1630586400000|2021-09-02 12:40:00|3967.6|3964.6|3967.1|3963.1|3968.1|3964.6|3967.1|3962.6|1
1630586700000|2021-09-02 12:45:00|3967.6|3963.6|3969.6|3965.6|3969.6|3965.6|3967.6|3963.6|0
1630587000000|2021-09-02 12:50:00|3969.1|3965.1|3967.6|3963.6|3969.1|3965.6|3967.6|3963.6|0
1630587300000|2021-09-02 12:55:00||3963.1||3964.1||3964.1||3963.1|0
1630587600000|2021-09-02 13:00:00|3968.1|3964.6|3969.6|3965.6|3970.6|3966.6|3968.1|3964.6|0
1630587900000|2021-09-02 13:05:00|3970.1|3966.1|3970.1|3965.6|3970.1|3966.1|3970.1|3965.6|0
1630588200000|2021-09-02 13:10:00|3969.6|3965.1|3969.1|3965.1|3970.1|3966.1|3969.1|3965.1|1
1630588500000|2021-09-02 13:15:00|3969.6|3965.6|3968.1|3963.6|3969.6|3965.6|3968.1|3963.6|0
1630588800000|2021-09-02 13:20:00|3967.6|3963.1|3965.1|3961.1|3967.6|3963.1|3965.1|3961.1|0
1630589100000|2021-09-02 13:25:00|3964.1||3965.1||3965.6||3964.1||2
1630589400000|2021-09-02 13:30:00|3964.6|3960.6|3960.6|3956.1|3964.6|3960.6|3957.6|3953.6|0
1630589700000|2021-09-02 13:35:00|3961.1|3956.6|3963.6|3959.1|3964.6|3960.1|3961.1|3956.6|0
1630590000000|2021-09-02 13:40:00|3963.1|3958.6|3961.6|3957.6|3964.1|3959.6|3961.6|3957.6|0
1630590300000|2021-09-02 13:45:00|3962.1|3958.1|3966.6|3962.1|3967.1|3962.1|3962.1|3958.1|0
1630590600000|2021-09-02 13:50:00|3967.1|3962.6|3967.1|3963.1|3968.1|3964.1|3966.6|3962.6|0
1630590900000|2021-09-02 13:55:00|3967.6|3963.6|3966.6|3960.1|3968.1|3964.1|3965.6|3960.1|0
1630591200000|2021-09-02 14:00:00|3966.1|3960.6|3964.1|3959.6|3966.6|3962.6|3963.1|3959.1|0
1630591500000|2021-09-02 14:05:00|3963.6|3959.1|3960.1|3956.6|3963.6|3960.1|3960.1|3956.6|0
1630591800000|2021-09-02 14:10:00|3960.6|3957.1|3964.6|3961.1|3965.1|3961.1|3960.6|3956.6|0
1630592100000|2021-09-02 14:15:00|3964.1|3960.6|3962.6|3958.6|3964.6|3961.1|3962.6|3958.6|0
1630592400000|2021-09-02 14:20:00|3963.1|3959.1|3963.1|3959.1|3963.6|3959.6|3962.1|3958.1|0
1630592700000|2021-09-02 14:25:00|3963.6|3959.6|3966.1|3962.6|3966.1|3962.6|3963.1|3959.1|0
1630593000000|2021-09-02 14:30:00|3965.6|3962.1|3961.6|3957.6|3965.6|3962.6|3961.1|3957.6|0
1630593300000|2021-09-02 14:35:00|3961.1|3957.1|3959.1|3955.1|3961.1|3957.6|3958.6|3955.1|0
1630593600000|2021-09-02 14:40:00|3959.6|3955.6|3960.6|3956.6|3960.6|3957.1|3959.6|3955.6|0
1630593900000|2021-09-02 14:45:00|3961.1|3957.1|3961.1|3957.1|3961.1|3957.6|3960.1|3956.1|0
1630594200000|2021-09-02 14:50:00|3960.6|3956.6|3961.6|3957.6|3961.6|3957.6|3960.1|3956.6|0
1630594500000|2021-09-02 14:55:00|3961.1|3957.1|3960.1|3956.1|3961.1|3957.1|3959.6|3955.6|0
1630594800000|2021-09-02 15:00:00|3960.6|3956.6|3959.1|3955.1|3961.1|3957.1|3959.1|3955.1|0
1630595100000|2021-09-02 15:05:00|3958.6|3954.6|3957.6|3954.1|3958.6|3954.6|3957.1|3953.6|0
1630595400000|2021-09-02 15:10:00|3958.6|3953.6|3959.6|3956.1|3959.6|3956.1|3958.6|3953.6|3
1630595700000|2021-09-02 15:15:00|3960.1|3956.6|3962.1|3959.1|3962.1|3959.1|3960.1|3956.1|0
1630596000000|2021-09-02 15:20:00|3961.6|3959.6|3961.1|3957.1|3961.6|3959.6|3961.1|3957.1|1
1630596300000|2021-09-02 15:25:00|3961.6|3957.6|3962.6|3958.1|3962.6|3958.6|3961.6|3956.6|0
1630596600000|2021-09-02 15:30:00|3963.1|3958.6|3965.1|3957.6|3974.6|3959.6|3963.1|3957.1|0
1630596900000|2021-09-02 15:35:00|3970.1|3957.1|3973.6|3952.6|3978.6|3959.1|3968.6|3951.1|0
1630597200000|2021-09-02 15:40:00|3974.1|3950.6|3978.6|3950.6|3978.6|3950.6|3974.1|3950.6|0
1630597500000|2021-09-02 15:45:00||3950.1||3950.1||3950.1||3950.1|0
1630605300000|2021-09-02 17:55:00|3978.1||3978.1||3978.1||3978.1||0
1630606200000|2021-09-02 18:10:00|3978.6||3977.1||3978.6||3977.1||0
1630606500000|2021-09-02 18:15:00|3978.6||3976.6||3978.6||3976.6||0
1630606800000|2021-09-02 18:20:00|3978.6||3976.1||3978.6||3976.1||0
1630607100000|2021-09-02 18:25:00|3978.6||3975.6||3978.6||3975.6||0
1630607700000|2021-09-02 18:35:00|3978.6||3975.1||3978.6||3975.1||0
1630608900000|2021-09-02 18:55:00||3942.1||3942.1||3942.1||3942.1|0
1630609200000|2021-09-02 19:00:00|3977.6||3977.1||3978.6||3977.1||0
1630609500000|2021-09-02 19:05:00|3978.6||3976.6||3978.6||3976.6||0
1630610100000|2021-09-02 19:15:00|3978.6||3978.6||3978.6||3978.6||0
1630648800000|2021-09-03 06:00:00|3998.1|3942.1|3978.1|3942.1|3998.1|3942.6|3978.1|3942.1|0
1630649400000|2021-09-03 06:10:00||3959.1||3959.1||3959.1||3959.1|0
1630651200000|2021-09-03 06:40:00||3959.6||3959.1||3959.6||3959.1|0
1630652100000|2021-09-03 06:55:00|3977.6|3942.6|3978.1|3942.1|3978.1|3942.6|3959.6|3942.1|0
1630652400000|2021-09-03 07:00:00|3977.6|3942.6|3960.6|3945.6|3978.1|3953.1|3956.6|3942.1|0
1630652700000|2021-09-03 07:05:00|3969.1|3946.1|3955.6|3950.1|3975.1|3953.6|3955.6|3942.6|0
1630653000000|2021-09-03 07:10:00|3954.6|3949.6|3954.1|3949.6|3954.6|3950.1|3951.6|3946.6|0
1630653300000|2021-09-03 07:15:00|3954.6|3950.1|3951.6|3947.6|3955.1|3950.6|3951.6|3946.1|0
1630653600000|2021-09-03 07:20:00|3951.1|3947.1|3953.6|3949.1|3953.6|3949.6|3950.6|3946.1|0
1630653900000|2021-09-03 07:25:00|3953.1|3948.6|3955.6|3951.6|3957.6|3953.6|3953.1|3948.6|0
1630654200000|2021-09-03 07:30:00|3955.1|3951.1|3953.6|3950.1|3955.1|3951.1|3952.1|3948.1|0
1630654500000|2021-09-03 07:35:00|3954.1|3951.1|3957.6|3953.6|3958.6|3955.1|3954.1|3951.1|0
1630654800000|2021-09-03 07:40:00|3958.1|3953.1|3958.1|3954.1|3958.1|3954.1|3954.6|3950.6|0
1630655100000|2021-09-03 07:45:00|3958.6|3954.6|3961.1|3956.6|3961.6|3958.1|3958.6|3954.6|0
1630655400000|2021-09-03 07:50:00|3961.6|3957.1|3961.1|3954.6|3962.1|3958.6|3959.6|3954.6|0
1630655700000|2021-09-03 07:55:00|3959.1|3954.1|3957.1|3953.1|3959.1|3954.1|3956.1|3952.1|0
1630656000000|2021-09-03 08:00:00|3957.6|3954.1|3960.1|3956.1|3960.6|3956.1|3957.6|3954.1|0
1630656300000|2021-09-03 08:05:00|3959.6|3955.6|3957.1|3953.6|3959.6|3955.6|3956.6|3952.6|0
1630656600000|2021-09-03 08:10:00|3957.6|3953.1|3958.1|3953.6|3958.1|3954.1|3956.6|3953.1|0
1630656900000|2021-09-03 08:15:00|3958.6|3954.6|3957.1|3953.1|3959.1|3954.6|3957.1|3953.1|0
1630657200000|2021-09-03 08:20:00|3957.6|3953.6|3958.1|3954.1|3958.1|3954.1|3957.6|3953.6|0
1630657500000|2021-09-03 08:25:00|3957.6|3953.6|3957.1|3952.6|3958.1|3953.6|3956.1|3952.1|0
1630657800000|2021-09-03 08:30:00|3957.6|3953.1|3959.1|3955.6|3960.1|3955.6|3957.6|3953.1|0
1630658100000|2021-09-03 08:35:00|3958.6|3955.1|3956.1|3951.6|3958.6|3955.1|3955.1|3951.6|0
1630658400000|2021-09-03 08:40:00|3955.6|3952.1|3954.6|3950.6|3956.6|3952.6|3954.6|3950.6|0
1630658700000|2021-09-03 08:45:00|3955.1|3951.6|3955.1|3950.6|3956.1|3951.6|3954.6|3950.6|0
1630659000000|2021-09-03 08:50:00|3954.6|3950.1|3951.6|3948.1|3954.6|3950.1|3951.6|3948.1|0
1630659300000|2021-09-03 08:55:00|3951.1|3947.6|3948.1|3943.6|3951.6|3947.6|3947.1|3943.6|0
1630659600000|2021-09-03 09:00:00|3948.6|3944.1|3949.1|3945.1|3949.1|3945.6|3947.6|3943.6|0
1630659900000|2021-09-03 09:05:00|3948.6|3945.6|3947.1|3943.1|3950.1|3946.1|3946.6|3942.6|0
1630660200000|2021-09-03 09:10:00|3947.6|3943.6|3946.6|3942.6|3948.1|3944.1|3946.6|3942.6|0
1630660500000|2021-09-03 09:15:00|3946.1|3943.6|3946.6|3942.6|3947.1|3943.6|3946.1|3942.6|0
1630660800000|2021-09-03 09:20:00|3946.1|3942.1|3942.6|3938.6|3946.1|3942.6|3942.6|3938.6|1
1630661100000|2021-09-03 09:25:00|3943.1|3938.1|3943.6|3939.6|3943.6|3939.6|3941.6|3937.6|0
1630661400000|2021-09-03 09:30:00|3943.1|3938|3939.8|3935.8|3943.1|3938|3937.8|3933.8|0
1630661700000|2021-09-03 09:35:00|3939.3|3935.3|3938.8|3934.8|3939.8|3936.3|3938.8|3934.8|0
1630662000000|2021-09-03 09:40:00|3939.3|3935.3|3941.3|3936.8|3941.3|3936.8|3938.8|3935.3|0
1630662300000|2021-09-03 09:45:00|3941.8|3937.3|3940.8|3936.8|3942.3|3937.8|3939.8|3935.8|0
1630662600000|2021-09-03 09:50:00|3940.3|3936.3|3940.3|3936.3|3941.3|3937.8|3940.3|3936.3|5
1630662900000|2021-09-03 09:55:00|3939.8|3936.8|3941.8|3937.3|3941.8|3938.3|3939.8|3936.8|0
1630663200000|2021-09-03 10:00:00|3942.3|3937.8|3942.8|3938.8|3943.3|3939.3|3941.8|3937.8|0
1630663500000|2021-09-03 10:05:00|3943.3|3939.8|3946.8|3942.8|3947.3|3943.3|3943.3|3939.3|0
1630663800000|2021-09-03 10:10:00|3946.3|3942.3|3945.8|3941.8|3946.8|3942.3|3945.3|3941.8|0
1630664100000|2021-09-03 10:15:00|3945.3|3941.3|3946.3|3942.8|3946.8|3943.3|3945.3|3941.3|0
1630664400000|2021-09-03 10:20:00|3945.8|3942.3|3942.8|3939.3|3945.8|3942.8|3942.8|3938.8|0
1630664700000|2021-09-03 10:25:00|3942.3|3938.8|3941.3|3937.8|3942.8|3938.8|3941.3|3937.8|0
1630665000000|2021-09-03 10:30:00|3940.8|3937.3|3940.3|3937.3|3941.3|3937.3|3940.3|3936.3|0
1630665300000|2021-09-03 10:35:00|3941.8|3936.8|3939.8|3935.8|3941.8|3936.8|3939.8|3935.8|5
1630665600000|2021-09-03 10:40:00|3939.3|3936.3|3940.3|3936.3|3940.8|3936.8|3939.3|3936.3|1
1630665900000|2021-09-03 10:45:00|3939.8|3935.8|3939.3|3935.3|3939.8|3935.8|3938.8|3935.3|0
1630666200000|2021-09-03 10:50:00|3938.8|3934.8|3937.8|3933.8|3938.8|3934.8|3937.8|3933.8|0
1630666500000|2021-09-03 10:55:00|3937.3|3933.3|3938.3|3934.3|3938.8|3934.3|3936.8|3933.3|0
1630666800000|2021-09-03 11:00:00|3938.8|3933.3|3937.3|3933.3|3942.3|3934.3|3937.3|3932.3|0
1630667100000|2021-09-03 11:05:00|3937.8|3933.8|3937.8|3933.8|3938.3|3934.3|3937.3|3933.8|0
1630667400000|2021-09-03 11:10:00|3937.3|3933.3|3937.3|3933.3|3937.8|3933.8|3936.8|3932.8|0
1630667700000|2021-09-03 11:15:00|3936.8|3932.8|3936.8|3932.3|3937.3|3932.8|3935.8|3932.3|0
1630668000000|2021-09-03 11:20:00|3937.3|3933.3|3937.8|3934.3|3937.8|3934.3|3937.3|3933.3|0
1630668300000|2021-09-03 11:25:00|3937.3|3933.8|3937.3|3933.3|3937.3|3933.8|3936.8|3933.3|0
1630668600000|2021-09-03 11:30:00|3936.8|3932.8|3936.8|3932.3|3937.3|3932.8|3936.3|3932.3|0
1630668900000|2021-09-03 11:35:00|3936.3|3931.8|3934.8|3930.8|3936.3|3932.3|3934.8|3930.8|0
1630669200000|2021-09-03 11:40:00|3934.3|3930.3|3935.8|3931.3|3935.8|3931.3|3933.8|3930.3|0
1630669500000|2021-09-03 11:45:00|3935.3|3931.8|3935.3|3931.3|3935.8|3932.3|3935.3|3931.3|0
1630669800000|2021-09-03 11:50:00|3935.8|3931.8|3936.3|3932.3|3936.8|3932.3|3935.3|3931.8|0
1630670100000|2021-09-03 11:55:00|3935.8|3931.8|3935.8|3932.3|3935.8|3932.3|3935.3|3931.3|0
1630670400000|2021-09-03 12:00:00|3936.3|3932.8|3936.8|3933.3|3936.8|3933.3|3936.3|3932.8|0
1630670700000|2021-09-03 12:05:00|3937.3||3937.8||3937.8||3936.8||0
1630671000000|2021-09-03 12:10:00|3937.3|3932.8|3936.3|3931.8|3937.8|3932.8|3935.8|3931.8|0
1630671300000|2021-09-03 12:15:00|3936.8|3932.3|3936.3|3932.8|3936.8|3932.8|3936.3|3932.3|0
1630671600000|2021-09-03 12:20:00|3936.8|3933.3|3938.3|3934.8|3938.3|3934.8|3936.8|3933.3|0
1630671900000|2021-09-03 12:25:00|3938.8|3935.8|3940.8|3935.8|3940.8|3937.3|3938.8|3935.3|0
1630672200000|2021-09-03 12:30:00|3941.3|3935.3|3936.8|3933.3|3945.8|3940.3|3936.8|3931.3|1
1630672500000|2021-09-03 12:35:00|3937.3|3932.8|3933.8|3930.3|3939.8|3935.8|3932.8|3928.8|0
1630672800000|2021-09-03 12:40:00|3933.3|3929.8|3929.3|3925.3|3933.3|3929.8|3929.3|3925.3|0
1630673100000|2021-09-03 12:45:00|3929.8|3925.8|3929.8|3926.3|3931.3|3927.3|3929.3|3925.8|0
1630673400000|2021-09-03 12:50:00|3929.3|3925.8|3926.8|3922.8|3929.3|3925.8|3926.3|3922.8|0
1630673700000|2021-09-03 12:55:00|3926.3|3922.3|3924.8|3920.8|3926.8|3922.3|3924.3|3920.8|0
1630674000000|2021-09-03 13:00:00|3925.3|3921.3|3924.8|3921.8|3926.3|3921.8|3924.8|3921.3|0
1630674300000|2021-09-03 13:05:00|3925.3|3920.8|3920.3|3916.3|3925.3|3920.8|3920.3|3916.3|1
1630674600000|2021-09-03 13:10:00|3920.8|3916.8|3920.3|3917.3|3921.3|3917.3|3919.8|3916.3|2
1630674900000|2021-09-03 13:15:00|3919.8|3916.3|3912.3|3908.3|3919.8|3916.3|3912.3|3907.8|44
1630675200000|2021-09-03 13:20:00|3911.8|3907.8|3908.3|3904.3|3911.8|3907.8|3904.3|3900.8|10
1630675500000|2021-09-03 13:25:00|3909.8|3904.8|3902.8|3898.8|3909.8|3905.3|3902.3|3898.3|10
1630675800000|2021-09-03 13:30:00|3903.3|3899.8|3897.3|3893.3|3907.3|3902.8|3897.3|3893.3|7
1630676100000|2021-09-03 13:35:00|3896.8|3892.8|3904.3|3899.8|3905.3|3900.8|3896.8|3892.3|1
1630676400000|2021-09-03 13:40:00|3903.8|3899.3|3907.8|3902.3|3907.8|3902.8|3902.8|3898.3|0
1630676700000|2021-09-03 13:45:00|3907.3|3901.8|3904.3|3899.8|3907.3|3902.3|3901.3|3896.8|2
1630677000000|2021-09-03 13:50:00|3903.8|3899.3|3902.3|3897.8|3903.8|3899.3|3900.8|3896.8|1
1630677300000|2021-09-03 13:55:00|3901.8|3898.3|3911.8|3905.8|3914.3|3905.8|3899.8|3896.8|5
1630677600000|2021-09-03 14:00:00|3911.3|3907.3|3915.3|3911.3|3915.3|3911.3|3906.3|3902.8|13
1630677900000|2021-09-03 14:05:00|3914.8|3909.8|3916.8|3912.3|3917.3|3912.8|3912.3|3908.3|0
1630678200000|2021-09-03 14:10:00|3916.3|3911.8|3918.3|3914.3|3919.8|3915.8|3915.3|3911.3|0
1630678500000|2021-09-03 14:15:00|3918.8|3913.8|3917.8|3913.8|3919.3|3915.3|3917.8|3913.8|0
1630678800000|2021-09-03 14:20:00|3918.3|3914.3|3923.8|3920.8|3923.8|3920.8|3917.8|3913.8|5
1630679100000|2021-09-03 14:25:00|3925.8|3921.3|3927.8|3923.8|3927.8|3923.8|3924.8|3921.3|1
1630679400000|2021-09-03 14:30:00|3927.3|3923.3|3930.8|3927.3|3930.8|3927.3|3926.8|3922.8|0
1630679700000|2021-09-03 14:35:00|3931.8|3927.8|3930.3|3926.8|3932.3|3928.3|3930.3|3926.3|1
1630680000000|2021-09-03 14:40:00|3929.8|3926.3|3931.8|3927.8|3931.8|3927.8|3929.3|3926.3|17
1630680300000|2021-09-03 14:45:00|3931.3|3927.3|3934.3|3929.8|3934.3|3929.8|3930.8|3927.3|0
1630680600000|2021-09-03 14:50:00|3933.8|3930.3|3935.3|3930.8|3935.3|3931.3|3933.3|3930.3|0
1630680900000|2021-09-03 14:55:00|3935.8|3931.3|3936.8|3932.8|3937.3|3933.3|3935.8|3931.3|0
1630681200000|2021-09-03 15:00:00|3937.3|3932.3|3937.8|3933.8|3938.8|3934.8|3936.8|3932.3|0
1630681500000|2021-09-03 15:05:00|3938.3|3934.3|3938.8|3934.8|3938.8|3934.8|3938.3|3934.3|0
1630681800000|2021-09-03 15:10:00|3939.3|3935.3|3938.3|3933.8|3939.8|3935.8|3937.8|3933.8|3
1630682100000|2021-09-03 15:15:00|3937.8|3934.3|3935.8|3931.8|3937.8|3934.3|3934.8|3931.8|2
1630682400000|2021-09-03 15:20:00|3936.3|3932.3|3938.3|3934.3|3938.8|3934.8|3936.3|3932.3|0
1630682700000|2021-09-03 15:25:00|3937.8|3933.8|3937.3|3932.8|3937.8|3933.8|3935.8|3931.8|0
1630683000000|2021-09-03 15:30:00|3937.8|3931.8|3938.8|3933.3|3940.8|3934.3|3937.8|3925.8|0
1630683300000|2021-09-03 15:35:00|3948.3|3932.8|3942.8|3925.8|3955.8|3932.8|3942.8|3918.3|0
1630683600000|2021-09-03 15:40:00|3955.3|3917.8|3954.8|3910.3|3955.3|3926.3|3943.8|3874.3|0
1630683900000|2021-09-03 15:45:00|3960.3|3910.8|3954.3|3910.8|3960.3|3910.8|3954.3|3910.8|0
1630684200000|2021-09-03 15:50:00|3953.8|3902.3|3953.3|3911.8|3953.8|3911.8|3953.3|3902.3|0
1630684500000|2021-09-03 15:55:00|3957.8|3912.3|3952.8|3912.3|3957.8|3912.3|3952.8|3912.3|0
1630685100000|2021-09-03 16:05:00||3881.8||3912.8||3912.8||3881.8|0
1630685400000|2021-09-03 16:10:00|3952.3|3881.8|3952.3|3913.3|3952.3|3913.3|3952.3|3881.8|0
1630685700000|2021-09-03 16:15:00|3951.8|3904.8|3951.8|3913.8|3951.8|3913.8|3951.8|3904.8|0
1630686000000|2021-09-03 16:20:00|3956.8|3914.3|3952.8|3914.8|3956.8|3914.8|3951.3|3905.8|0
1630686300000|2021-09-03 16:25:00|3952.3|3906.3|3952.3|3915.3|3952.3|3915.3|3952.3|3906.3|0
1630686900000|2021-09-03 16:35:00|3951.8|3906.8|3951.3|3908.3|3956.8|3908.3|3951.3|3906.8|0
1630687200000|2021-09-03 16:40:00|3956.8|3908.8|3952.3|3908.8|3956.8|3908.8|3952.3|3908.8|0
1630687500000|2021-09-03 16:45:00|3956.8|3909.3|3951.8|3909.3|3956.8|3909.3|3951.8|3909.3|0
1630688100000|2021-09-03 16:55:00|3953.3|3900.8|3953.3|3909.8|3953.3|3909.8|3953.3|3900.8|0
1630689000000|2021-09-03 17:10:00|3956.8|3910.3|3956.8|3910.3|3956.8|3910.3|3956.8|3910.3|0
1630689600000|2021-09-03 17:20:00||3881.8||3910.8||3910.8||3881.8|0
1630689900000|2021-09-03 17:25:00||3881.8||3911.3||3911.3||3881.8|0
1630691100000|2021-09-03 17:45:00||3902.8||3911.8||3911.8||3902.8|0
1630692000000|2021-09-03 18:00:00||3912.3||3913.8||3913.8||3881.8|0
1630692600000|2021-09-03 18:10:00||3881.8||3914.3||3914.3||3881.8|0
1630692900000|2021-09-03 18:15:00|3956.3|3881.8|3955.8|3915.3|3956.3|3915.3|3955.8|3881.8|0
1630693800000|2021-09-03 18:30:00|3955.3|3906.8|3955.3|3915.8|3955.3|3915.8|3955.3|3906.8|0
1630695600000|2021-09-03 19:00:00|3956.8|3907.3|3956.3|3916.8|3956.8|3916.8|3956.3|3907.3|0
1630695900000|2021-09-03 19:05:00|3956.8|3917.3|3956.8|3917.3|3956.8|3917.3|3956.8|3917.3|0
1630697100000|2021-09-03 19:25:00||3881.8||3917.8||3917.8||3881.8|0
1630698000000|2021-09-03 19:40:00|3956.3|3909.3|3955.3|3911.8|3956.8|3918.3|3955.3|3881.8|0
1630698300000|2021-09-03 19:45:00|3956.8|3903.3|3956.8|3891.3|3956.8|3903.3|3956.8|3891.3|0
1630698600000|2021-09-03 19:50:00||3881.8||3891.8||3891.8||3881.8|0
1630698900000|2021-09-03 19:55:00||3881.8||3892.8||3892.8||3881.8|0
1630908000000|2021-09-06 06:00:00|3972.3|3910.3|3956.8|3901.3|3974.3|3912.3|3956.8|3881.8|0
1630908300000|2021-09-06 06:05:00||3911.3||3911.3||3911.3||3911.3|0
1630908900000|2021-09-06 06:15:00||3912.3||3911.8||3912.3||3911.3|0
1630910100000|2021-09-06 06:35:00||3913.8||3916.8||3916.8||3913.8|0
1630910400000|2021-09-06 06:40:00||3917.3||3926.3||3930.8||3917.3|0
1630910700000|2021-09-06 06:45:00||3927.3||3930.3||3930.8||3927.3|0
1630911000000|2021-09-06 06:50:00||3917.3||3923.3||3923.8||3916.8|0
1630911300000|2021-09-06 06:55:00||3917.3||3939.8||3947.8||3917.3|0
1630911600000|2021-09-06 07:00:00|3962.3|3940.3|3959.8|3955.3|3969.3|3955.3|3958.8|3917.3|4
1630911900000|2021-09-06 07:05:00|3959.3|3955.8|3964.3|3957.8|3967.8|3959.3|3959.3|3955.8|0
1630912200000|2021-09-06 07:10:00|3964.8|3958.3|3963.8|3959.8|4004.3|3961.3|3962.8|3957.3|0
1630912500000|2021-09-06 07:15:00|3964.8|3959.3|3960.8|3956.8|3965.8|3961.8|3960.8|3956.8|0
1630912800000|2021-09-06 07:20:00|3961.3|3956.3|3959.8|3955.3|3963.3|3959.3|3959.8|3955.3|0
1630913100000|2021-09-06 07:25:00|3959.3|3954.8|3960.3|3955.8|3960.8|3956.8|3958.8|3954.3|0
1630913400000|2021-09-06 07:30:00|3960.8|3956.3|3964.8|3960.8|3966.3|3962.3|3960.8|3956.3|0
1630913700000|2021-09-06 07:35:00|3965.3|3961.8|3964.3|3960.3|3966.8|3962.8|3963.3|3958.8|0
1630914000000|2021-09-06 07:40:00|3964.8|3959.8|3965.3|3960.8|3965.3|3960.8|3964.8|3958.8|0
1630914300000|2021-09-06 07:45:00|3965.8|3961.3|3960.8|3956.8|3965.8|3961.8|3960.3|3956.8|0
1630914600000|2021-09-06 07:50:00|3961.3|3956.3|3959.8|3955.3|3961.3|3956.3|3959.3|3955.3|0
1630914900000|2021-09-06 07:55:00|3960.3|3955.8|3960.3|3956.3|3961.8|3957.3|3960.3|3955.8|0
1630915200000|2021-09-06 08:00:00|3960.8|3956.8|3960.3|3955.8|3962.3|3957.8|3959.8|3955.8|0
1630915500000|2021-09-06 08:05:00|3959.8|3956.3|3960.3|3956.3|3960.3|3956.8|3958.8|3955.3|0
1630915800000|2021-09-06 08:10:00|3959.8|3955.8|3957.8|3953.3|3960.3|3955.8|3957.3|3953.3|0
1630916100000|2021-09-06 08:15:00|3958.3|3953.8|3957.8|3953.8|3958.3|3954.3|3957.8|3953.8|0
1630916400000|2021-09-06 08:20:00|3958.3|3954.8|3958.8|3954.8|3959.3|3954.8|3957.8|3953.8|0
1630916700000|2021-09-06 08:25:00|3958.3|3954.3|3959.3|3954.8|3959.3|3954.8|3957.8|3953.8|0
1630917000000|2021-09-06 08:30:00|3958.8|3954.3|3958.3|3952.8|3958.8|3954.3|3958.3|3952.3|0
1630917300000|2021-09-06 08:35:00|3958.8|3953.3|3959.3|3954.8|3959.3|3955.3|3956.8|3952.3|0
1630917600000|2021-09-06 08:40:00|3959.8|3955.3|3960.8|3956.8|3961.3|3956.8|3959.3|3955.3|0
1630917900000|2021-09-06 08:45:00|3960.3|3956.3|3959.3|3954.8|3960.8|3956.3|3958.3|3954.3|0
1630918200000|2021-09-06 08:50:00|3959.8|3955.3|3961.8|3957.8|3961.8|3957.8|3959.8|3955.3|0
1630918500000|2021-09-06 08:55:00|3961.3|3957.3|3957.8|3953.8|3961.3|3957.3|3957.8|3953.8|0
1630918800000|2021-09-06 09:00:00|3958.3|3954.8|3957.3|3953.3|3958.8|3954.8|3957.3|3953.3|0
1630919100000|2021-09-06 09:05:00|3956.8|3952.8|3955.3|3951.3|3956.8|3952.8|3954.8|3951.3|0
1630919400000|2021-09-06 09:10:00|3955.8|3951.8|3957.8|3953.3|3957.8|3953.8|3955.8|3951.8|0
1630919700000|2021-09-06 09:15:00|3958.3|3953.8|3957.3|3952.8|3958.3|3954.3|3957.3|3952.8|0
1630920000000|2021-09-06 09:20:00|3956.8|3952.3|3957.3|3952.8|3957.3|3953.3|3956.3|3952.3|0
1630920300000|2021-09-06 09:25:00|3956.8|3952.3|3955.3|3951.3|3956.8|3952.3|3954.3|3951.3|0
1630920600000|2021-09-06 09:30:00|3955.8|3951.8|3956.3|3952.3|3956.8|3952.8|3955.3|3951.3|0
1630920900000|2021-09-06 09:35:00|3956.8|3952.8|3957.8|3953.3|3958.8|3954.3|3956.3|3952.3|0
1630921200000|2021-09-06 09:40:00|3958.3|3953.8|3958.3|3953.8|3958.8|3955.3|3957.8|3953.8|0
1630921500000|2021-09-06 09:45:00|3958.8|3954.3|3958.3|3953.8|3958.8|3954.8|3958.3|3953.8|0
1630921800000|2021-09-06 09:50:00|3958.8|3954.3|3959.8|3955.3|3959.8|3955.8|3958.8|3954.3|0
1630922100000|2021-09-06 09:55:00|3959.3|3955.8|3960.3|3956.3|3960.8|3957.3|3959.3|3955.8|0
1630922400000|2021-09-06 10:00:00|3959.8|3955.8|3961.3|3956.8|3961.3|3956.8|3959.8|3955.8|0
1630922700000|2021-09-06 10:05:00|3960.8|3957.3|3964.3|3959.8|3964.3|3959.8|3960.8|3957.3|1
1630923000000|2021-09-06 10:10:00|3964.8|3960.3|3963.3|3959.3|3964.8|3960.8|3963.3|3959.3|0
1630923300000|2021-09-06 10:15:00|3962.8|3958.8|3960.8|3956.8|3962.8|3958.8|3960.8|3956.8|0
1630923600000|2021-09-06 10:20:00|3961.3||3961.3||3961.3||3961.3||0
1630923900000|2021-09-06 10:25:00|3961.8|3957.3|3962.8|3958.8|3962.8|3958.8|3961.8|3957.3|0
1630924200000|2021-09-06 10:30:00|3962.3|3958.3|3961.3|3957.3|3962.3|3958.3|3961.3|3957.3|0
1630924500000|2021-09-06 10:35:00|3961.8|3956.8|3960.8|3956.8|3961.8|3957.8|3960.8|3956.8|0
1630924800000|2021-09-06 10:40:00|3961.3|3957.3|3961.8|3957.3|3961.8|3957.8|3961.3|3957.3|0
1630925100000|2021-09-06 10:45:00|3962.3|3957.8|3962.8|3958.8|3963.3|3959.3|3962.3|3957.8|0
1630925400000|2021-09-06 10:50:00|3962.3|3958.3|3963.8|3959.3|3963.8|3959.3|3962.3|3958.3|0
1630925700000|2021-09-06 10:55:00|3963.3|3959.8|3963.3|3958.3|3963.3|3960.3|3963.3|3958.3|0
1630926000000|2021-09-06 11:00:00|3963.8|3957.8|3962.8|3958.8|3989.3|3958.8|3962.8|3951.3|0
1630926300000|2021-09-06 11:05:00|3963.3|3959.3|3964.8|3960.3|3964.8|3960.8|3963.3|3959.3|0
1630926600000|2021-09-06 11:10:00|3965.3|3960.8|3963.8|3959.8|3965.3|3961.3|3963.8|3959.8|0
1630926900000|2021-09-06 11:15:00|3964.3|3960.3|3964.3|3960.3|3964.8|3960.8|3964.3|3960.3|0
1630927200000|2021-09-06 11:20:00|3964.8|3960.8|3966.8|3962.3|3966.8|3962.3|3964.8|3960.8|0
1630927500000|2021-09-06 11:25:00|3967.3|3962.8|3966.3|3962.3|3967.3|3963.3|3966.3|3962.3|0
1630927800000|2021-09-06 11:30:00|3965.8|3961.8|3966.8|3962.8|3966.8|3962.8|3965.8|3961.8|0
1630928100000|2021-09-06 11:35:00|3966.3|3962.3|3967.3|3963.3|3967.3|3963.3|3966.3|3962.3|0
1630928400000|2021-09-06 11:40:00|3967.8|3964.3|3967.8|3963.8|3968.8|3964.3|3967.8|3963.8|0
1630928700000|2021-09-06 11:45:00|3968.3|3964.8|3967.8|3964.8|3968.3|3964.8|3967.8|3964.8|4
1630929000000|2021-09-06 11:50:00|3968.3|3965.3|3968.8|3965.3|3968.8|3965.3|3968.3|3964.8|0
1630929300000|2021-09-06 11:55:00|3968.3|3964.8|3966.8|3963.3|3968.3|3964.8|3966.8|3963.3|6
1630929600000|2021-09-06 12:00:00|3967.3|3962.8|3965.3|3961.8|3967.3|3962.8|3965.3|3961.8|0
1630929900000|2021-09-06 12:05:00|3965.8|3961.3|3964.8|3961.3|3965.8|3961.8|3963.8|3960.3|0
1630930200000|2021-09-06 12:10:00|3965.3|3961.8|3966.8|3962.3|3966.8|3962.3|3964.8|3961.8|0
1630930500000|2021-09-06 12:15:00|3967.3|3962.8|3967.3|3963.8|3967.8|3964.3|3967.3|3962.8|0
1630930800000|2021-09-06 12:20:00|3966.8|3963.3|3967.3|3963.3|3967.3|3963.3|3966.8|3963.3|0
1630931100000|2021-09-06 12:25:00|3966.8|3962.8|3966.8|3961.8|3967.3|3962.8|3966.8|3951.3|0
1630931400000|2021-09-06 12:30:00|3964.8|3961.3|3963.3|3959.3|3964.8|3961.3|3962.8|3959.3|0
1630931700000|2021-09-06 12:35:00|3962.8|3958.8|3962.8|3958.8|3963.3|3958.8|3962.8|3958.8|0
1630932000000|2021-09-06 12:40:00|3963.3|3959.3|3963.8|3958.3|3964.3|3959.8|3962.8|3958.3|0
1630932300000|2021-09-06 12:45:00|3963.3|3957.8|3960.3|3956.3|3963.3|3958.3|3960.3|3956.3|0
1630932600000|2021-09-06 12:50:00|3959.8|3955.8|3961.3|3957.3|3961.3|3957.3|3959.8|3955.8|0
1630932900000|2021-09-06 12:55:00|3960.8|3956.8|3961.3|3957.8|3961.8|3957.8|3960.8|3956.3|0
1630933200000|2021-09-06 13:00:00|3961.8|3958.3|3962.3|3958.3|3962.8|3958.8|3961.8|3958.3|0
1630933500000|2021-09-06 13:05:00|3961.8|3957.8|3963.3|3959.3|3963.3|3959.8|3960.3|3956.3|0
1630933800000|2021-09-06 13:10:00|3963.8|3959.8|3964.3|3960.3|3964.3|3960.8|3963.8|3959.8|0
1630934100000|2021-09-06 13:15:00|3963.8|3959.8|3963.3|3959.3|3963.8|3959.8|3963.3|3959.3|0
1630934400000|2021-09-06 13:20:00|3963.8|3959.8|3964.8|3960.8|3964.8|3961.3|3963.3|3959.8|0
1630934700000|2021-09-06 13:25:00|3965.3|3961.3|3965.3|3961.3|3965.8|3961.8|3965.3|3961.3|0
1630935000000|2021-09-06 13:30:00|3965.8|3960.8|3967.3|3963.3|3967.3|3963.3|3965.3|3960.8|0
1630935300000|2021-09-06 13:35:00|3967.8|3963.8|3970.3|3966.3|3970.3|3966.3|3967.8|3963.8|50
1630935600000|2021-09-06 13:40:00|3969.8|3965.8|3968.8|3965.3|3969.8|3965.8|3968.8|3965.3|1
1630935900000|2021-09-06 13:45:00|3969.3|3965.8|3969.3|3965.8|3969.3|3965.8|3968.8|3965.3|0
1630936200000|2021-09-06 13:50:00||3966.3||3965.3||3966.3||3965.3|0
1630936500000|2021-09-06 13:55:00|3968.8|3965.8|3969.3|3965.8|3969.3|3965.8|3968.8|3965.3|0
1630936800000|2021-09-06 14:00:00|3970.8|3966.3|3972.3|3968.3|3972.3|3968.8|3970.8|3966.3|15
1630937100000|2021-09-06 14:05:00||3968.8||3968.8||3969.8||3968.3|0
1630937400000|2021-09-06 14:10:00|3973.8|3969.3|3973.3|3969.8|3973.8|3970.3|3973.3|3969.3|1
1630937700000|2021-09-06 14:15:00|3973.8|3969.3|3972.8|3968.8|3973.8|3969.3|3972.3|3968.8|0
1630938000000|2021-09-06 14:20:00|3973.3|3969.3|3974.3|3970.8|3975.3|3972.3|3972.8|3969.3|10
1630938300000|2021-09-06 14:25:00|3974.8|3971.3|3974.3|3970.8|3975.3|3971.8|3974.3|3970.8|0
1630938600000|2021-09-06 14:30:00|3973.8|3970.3|3973.3|3968.8|3973.8|3970.3|3972.8|3968.8|0
1630938900000|2021-09-06 14:35:00|3972.8|3968.3|3971.8|3968.3|3972.8|3968.8|3971.8|3968.3|0
1630939200000|2021-09-06 14:40:00|3971.3|3968.8|3972.3|3968.3|3972.8|3968.8|3971.3|3968.3|0
1630939500000|2021-09-06 14:45:00|3971.8|3968.8|3971.3|3967.3|3972.8|3968.8|3971.3|3967.3|1
1630939800000|2021-09-06 14:50:00|3970.8|3966.8|3970.8|3966.8|3971.3|3967.8|3970.3|3966.8|0
1630940100000|2021-09-06 14:55:00|3970.3|3966.3|3971.8|3968.3|3972.8|3968.3|3969.8|3966.3|0
1630940400000|2021-09-06 15:00:00|3972.3|3967.8|3973.3|3969.3|3973.8|3969.8|3972.3|3967.8|0
1630940700000|2021-09-06 15:05:00|3973.8|3969.8|3973.8|3970.3|3974.3|3970.3|3973.3|3969.8|0
1630941000000|2021-09-06 15:10:00|3973.3|3969.8|3970.8|3966.8|3973.3|3969.8|3970.8|3966.8|0
1630941300000|2021-09-06 15:15:00|3971.3|3967.3|3972.3|3968.3|3972.8|3968.8|3971.3|3967.3|0
1630941600000|2021-09-06 15:20:00|3972.8|3968.8|3973.8|3969.8|3974.3|3971.3|3972.8|3968.8|3
1630941900000|2021-09-06 15:25:00|3973.3|3969.3|4031.3|3967.3|4031.3|3969.3|3970.8|3966.8|0
1630942200000|2021-09-06 15:30:00|3972.3|3966.8|3974.3|3961.8|3974.3|3967.8|3972.3|3961.8|0
1630942500000|2021-09-06 15:35:00|4004.8|3961.3|3979.3|3962.8|4018.3|3966.3|3977.8|3951.3|0
1630942800000|2021-09-06 15:40:00|3978.8|3951.3|3988.8|3961.3|4031.3|3961.3|3978.8|3951.3|0
1630943100000|2021-09-06 15:45:00|3987.3|3961.8|4005.8|3958.8|4010.8|3962.3|3979.3|3951.3|0
1630943400000|2021-09-06 15:50:00|4005.3|3959.3|4031.3|3951.3|4031.3|3963.3|3990.8|3951.3|0
1630946100000|2021-09-06 16:35:00|4029.3||4029.3||4029.3||4029.3||0
1630946400000|2021-09-06 16:40:00|4026.8||4026.8||4026.8||4026.8||0
1630949700000|2021-09-06 17:35:00|4029.3||4029.3||4029.3||4029.3||0
1630950900000|2021-09-06 17:55:00|4031.3||4031.3||4031.3||4031.3||0
1630954500000|2021-09-06 18:55:00|4029.3||4029.3||4029.3||4029.3||0
1630957500000|2021-09-06 19:45:00|4031.3||4031.3||4031.3||4031.3||0
1630958100000|2021-09-06 19:55:00|4033.8||4031.3||4033.8||4031.3||0
1630994400000|2021-09-07 06:00:00|3997.8|3946.3|4025.8|3947.3|4140.8|3947.8|3997.8|3946.3|0
1630995000000|2021-09-07 06:10:00|4025.3|3947.8|4025.3|3947.8|4025.3|3947.8|4025.3|3947.8|0
1630995900000|2021-09-07 06:25:00|4024.8|3948.3|4024.8|3948.3|4024.8|3948.3|4024.8|3948.3|0
1630997700000|2021-09-07 06:55:00|4024.3|3949.3|3986.8|3961.8|4024.3|3962.3|3986.3|3948.8|0
1630998000000|2021-09-07 07:00:00|3985.8|3948.8|3987.3|3980.8|4026.3|3981.8|3983.8|3947.8|0
1630998300000|2021-09-07 07:05:00|3986.8|3980.3|3981.8|3976.8|3986.8|3980.3|3981.8|3976.8|0
1630998600000|2021-09-07 07:10:00|3981.3|3976.3|3982.8|3978.3|3982.8|3978.3|3976.8|3972.3|0
1630998900000|2021-09-07 07:15:00|3983.3|3978.8|3984.3|3979.8|3986.3|3982.3|3982.8|3978.3|0
1630999200000|2021-09-07 07:20:00|3983.8|3980.3|3983.8|3977.8|3985.8|3981.3|3982.3|3977.3|0
1630999500000|2021-09-07 07:25:00|3983.3|3977.3|3979.3|3974.8|3983.3|3977.8|3978.8|3974.8|0
1630999800000|2021-09-07 07:30:00|3978.8|3975.3|3976.8|3973.3|3981.3|3977.8|3976.8|3972.8|0
1631000100000|2021-09-07 07:35:00|3976.3|3972.8|3974.3|3970.3|3976.3|3972.8|3974.3|3969.8|0
1631000400000|2021-09-07 07:40:00|3974.8|3970.8|3976.3|3971.8|3976.3|3971.8|3972.8|3968.8|0
1631000700000|2021-09-07 07:45:00|3976.8|3972.3|3975.8|3971.8|3976.8|3972.8|3975.3|3970.8|0
1631001000000|2021-09-07 07:50:00|3976.3|3972.3|3979.8|3975.8|3980.3|3976.8|3975.8|3971.8|0
1631001300000|2021-09-07 07:55:00|3980.3|3976.3|3981.8|3977.8|3981.8|3977.8|3979.8|3975.8|0
1631001600000|2021-09-07 08:00:00|3982.3|3978.3|3981.3|3977.3|3983.3|3979.3|3981.3|3976.8|0
1631001900000|2021-09-07 08:05:00|3980.8|3976.8|3979.8|3975.8|3981.3|3977.3|3978.3|3973.8|0
1631002200000|2021-09-07 08:10:00|3979.3|3975.3|3980.3|3975.8|3980.3|3976.8|3977.8|3973.8|0
1631002500000|2021-09-07 08:15:00|3979.8|3975.3|3978.8|3974.8|3979.8|3975.8|3977.8|3974.3|0
1631002800000|2021-09-07 08:20:00|3979.3|3975.3|3978.3|3973.8|3980.3|3976.3|3978.3|3973.8|0
1631003100000|2021-09-07 08:25:00|3977.8|3973.3|3974.8|3971.3|3977.8|3973.3|3973.8|3969.8|0
1631003400000|2021-09-07 08:30:00|3974.3|3970.8|3979.8|3975.8|3979.8|3975.8|3973.8|3969.8|0
1631003700000|2021-09-07 08:35:00|3980.3|3975.3|3982.3|3978.3|3982.8|3978.8|3980.3|3975.3|0
1631004000000|2021-09-07 08:40:00|3981.8|3977.8|3980.8|3976.8|3981.8|3977.8|3980.3|3976.3|0
1631004300000|2021-09-07 08:45:00|3980.3|3976.3|3980.8|3976.8|3980.8|3976.8|3979.8|3975.3|0
1631004600000|2021-09-07 08:50:00|3981.3|3977.3|3981.8|3977.8|3982.3|3978.3|3980.3|3976.8|0
1631004900000|2021-09-07 08:55:00|3982.3|3978.8|3980.8|3974.8|3983.3|3979.3|3980.3|3972.8|0
1631005200000|2021-09-07 09:00:00|3978.3|3974.3|3975.8|3971.3|3978.3|3974.3|3974.3|3970.8|0
1631005500000|2021-09-07 09:05:00|3976.3|3971.8|3974.3|3970.3|3977.3|3973.3|3974.3|3969.8|0
1631005800000|2021-09-07 09:10:00|3974.8|3970.8|3975.3|3971.3|3975.3|3971.3|3972.8|3968.3|0
1631006100000|2021-09-07 09:15:00|3974.8|3970.8|3972.8|3968.8|3974.8|3970.8|3972.3|3968.3|0
1631006400000|2021-09-07 09:20:00|3973.3|3968.3|3968.8|3965.3|3973.3|3968.3|3968.8|3964.8|0
1631006700000|2021-09-07 09:25:00|3969.3|3965.8|3973.3|3969.3|3973.3|3969.3|3969.3|3965.8|0
1631007000000|2021-09-07 09:30:00|3972.3|3968.8|3972.8|3968.8|3973.8|3970.3|3972.3|3968.3|0
1631007300000|2021-09-07 09:35:00|3973.3|3968.3|3974.3|3969.8|3974.3|3970.8|3973.3|3968.3|1
1631007600000|2021-09-07 09:40:00|3973.3|3969.3|3976.8|3972.8|3976.8|3972.8|3973.3|3969.3|0
1631007900000|2021-09-07 09:45:00|3976.3|3972.3|3976.3|3971.8|3976.3|3972.3|3975.3|3971.3|0
1631008200000|2021-09-07 09:50:00|3975.8|3971.3|3975.8|3971.8|3976.8|3973.3|3975.3|3970.8|0
1631008500000|2021-09-07 09:55:00|3976.3|3971.3|3978.8|3974.8|3978.8|3974.8|3976.3|3971.3|0
1631008800000|2021-09-07 10:00:00|3978.3|3974.3|3977.8|3973.3|3978.3|3974.3|3975.8|3972.3|0
1631009100000|2021-09-07 10:05:00|3977.3|3972.8|3979.8|3975.8|3979.8|3976.3|3976.8|3972.8|0
1631009400000|2021-09-07 10:10:00|3980.3|3975.3|3980.3|3975.8|3980.3|3976.3|3980.3|3975.3|0
1631009700000|2021-09-07 10:15:00|3980.8|3976.3|3981.3|3977.3|3981.3|3977.8|3980.3|3975.8|0
1631010000000|2021-09-07 10:20:00|3980.8|3976.8|3980.8|3976.3|3980.8|3977.3|3980.3|3975.8|0
1631010300000|2021-09-07 10:25:00|3980.3|3975.8|3980.3|3976.3|3981.3|3977.8|3979.8|3975.8|0
1631010600000|2021-09-07 10:30:00|3979.8|3976.8|3979.3|3975.8|3979.8|3976.8|3979.3|3975.3|0
1631010900000|2021-09-07 10:35:00|3978.8|3975.3|3978.3|3974.3|3978.8|3975.3|3977.3|3973.3|0
1631011200000|2021-09-07 10:40:00|3978.8|3974.8|3977.8|3973.8|3978.8|3974.8|3977.8|3973.8|0
1631011500000|2021-09-07 10:45:00|3978.3|3974.3|3977.3|3973.8|3978.3|3974.3|3977.3|3973.3|0
1631011800000|2021-09-07 10:50:00|3977.8|3973.3|3977.8|3974.8|3977.8|3974.8|3977.8|3973.3|0
1631012100000|2021-09-07 10:55:00|3981.3|3974.3|3981.3|3977.3|3981.3|3977.3|3979.8|3945.8|1
1631012400000|2021-09-07 11:00:00|3984.8|3976.8|3980.8|3976.8|3984.8|3977.3|3980.3|3973.8|0
1631012700000|2021-09-07 11:05:00|3981.3|3977.3|3981.3|3977.3|3981.3|3977.8|3980.3|3976.8|2
1631013000000|2021-09-07 11:10:00|3981.8|3977.8|3981.8|3977.8|3982.3|3978.3|3981.8|3977.8|0
1631013300000|2021-09-07 11:15:00|3981.3|3977.3|3983.8|3979.8|3983.8|3979.8|3980.8|3977.3|0
1631013600000|2021-09-07 11:20:00|3983.3|3979.3|3985.3|3981.3|3985.3|3981.3|3982.8|3978.8|0
1631013900000|2021-09-07 11:25:00|3985.8|3981.8|3987.3|3983.8|3987.3|3983.8|3985.8|3981.8|0
1631014200000|2021-09-07 11:30:00|3987.8|3983.3|3986.8|3982.8|3987.8|3983.8|3985.8|3982.3|0
1631014500000|2021-09-07 11:35:00|3987.3|3983.3|3987.8|3983.8|3987.8|3983.8|3987.3|3983.3|3
1631014800000|2021-09-07 11:40:00|3988.3|3983.3|3988.3|3984.8|3988.3|3984.8|3988.3|3983.3|0
1631015100000|2021-09-07 11:45:00|3987.8|3985.3|3988.8|3985.3|3988.8|3985.3|3987.3|3984.8|0
1631015400000|2021-09-07 11:50:00||3984.8||3984.8||3985.3||3984.3|11
1631015700000|2021-09-07 11:55:00|3989.3|3984.3|3989.3|3985.3|3989.3|3985.3|3989.3|3984.3|0
1631016000000|2021-09-07 12:00:00|3989.8|3984.8|3991.3|3987.3|3991.3|3987.8|3989.8|3984.8|0
1631016300000|2021-09-07 12:05:00|3991.8|3987.8|3991.3|3986.8|3991.8|3988.3|3990.8|3986.8|0
1631016600000|2021-09-07 12:10:00|3990.8|3986.3|3989.3|3985.3|3990.8|3986.3|3988.8|3984.8|0
1631016900000|2021-09-07 12:15:00|3988.8|3984.8|3988.8|3984.8|3988.8|3985.3|3987.8|3983.8|0
1631017200000|2021-09-07 12:20:00|3988.3|3985.3|3988.3|3984.3|3988.3|3985.3|3987.8|3984.3|0
1631017500000|2021-09-07 12:25:00|3987.8|3983.8|3986.8|3982.8|3987.8|3984.3|3986.8|3982.3|0
1631017800000|2021-09-07 12:30:00||3982.3||3982.8||3982.8||3982.3|0
1631018100000|2021-09-07 12:35:00|3987.3|3983.3|3986.3|3981.8|3987.3|3983.8|3986.3|3981.8|0
1631018400000|2021-09-07 12:40:00|3985.8|3981.3|3986.8|3982.8|3986.8|3982.8|3985.3|3981.3|0
1631018700000|2021-09-07 12:45:00|3986.3|3982.3|3985.8|3981.8|3986.3|3982.8|3985.8|3981.3|0
1631019000000|2021-09-07 12:50:00|3985.3|3981.3|3985.8|3981.8|3985.8|3982.3|3984.8|3980.8|0
1631019300000|2021-09-07 12:55:00|3984.8|3981.3|3984.8|3980.8|3984.8|3981.3|3982.8|3978.3|0
1631019600000|2021-09-07 13:00:00|3985.3|3980.3|3987.8|3983.3|3987.8|3983.8|3985.3|3980.3|0
1631019900000|2021-09-07 13:05:00|3988.3|3983.8|3986.3|3982.3|3988.8|3985.3|3986.3|3982.3|1
1631020200000|2021-09-07 13:10:00|3986.8|3981.8|3984.3|3981.3|3986.8|3983.3|3984.3|3980.8|5
1631020500000|2021-09-07 13:15:00|3985.3|3981.8|3985.3|3981.3|3985.8|3981.8|3985.3|3981.3|5
1631020800000|2021-09-07 13:20:00|3984.8|3980.8|3983.3|3979.8|3984.8|3981.3|3983.3|3978.8|0
1631021100000|2021-09-07 13:25:00|3983.8|3979.3|3984.3|3979.8|3984.3|3979.8|3982.3|3978.3|0
1631021400000|2021-09-07 13:30:00|3983.8|3980.3|3983.8|3979.8|3985.3|3980.8|3981.3|3976.8|2
1631021700000|2021-09-07 13:35:00|3984.3|3979.3|3980.8|3976.8|3986.8|3982.3|3979.8|3975.8|0
1631022000000|2021-09-07 13:40:00|3981.3|3977.3|3981.3|3976.3|3982.3|3978.3|3981.3|3974.8|0
1631022300000|2021-09-07 13:45:00|3978.8|3975.8|3976.3|3972.3|3978.8|3975.8|3975.8|3971.3|3
1631022600000|2021-09-07 13:50:00|3975.8|3971.8|3972.3|3967.8|3975.8|3971.8|3971.3|3966.8|0
1631022900000|2021-09-07 13:55:00|3971.8|3967.3|3976.3|3971.8|3976.3|3971.8|3970.3|3965.8|9
1631023200000|2021-09-07 14:00:00|3975.8|3971.3|3972.3|3968.8|3975.8|3972.3|3972.3|3968.3|0
1631023500000|2021-09-07 14:05:00|3971.8|3968.3|3970.8|3966.3|3971.8|3968.3|3968.8|3965.3|6
1631023800000|2021-09-07 14:10:00|3970.3|3966.8|3970.8|3967.3|3971.3|3967.3|3966.8|3963.3|0
1631024100000|2021-09-07 14:15:00|3970.3|3966.8|3970.3|3966.8|3971.8|3968.8|3969.3|3965.8|0
1631024400000|2021-09-07 14:20:00|3970.8|3967.3|3970.8|3967.3|3971.8|3968.8|3969.3|3965.8|0
1631024700000|2021-09-07 14:25:00|3971.3|3966.8|3971.8|3968.3|3972.8|3968.8|3970.8|3966.8|1
1631025000000|2021-09-07 14:30:00|3972.3|3967.8|3979.3|3975.3|3979.3|3975.3|3971.8|3967.8|0
1631025300000|2021-09-07 14:35:00|3979.8|3975.8|3980.3|3976.3|3980.8|3976.8|3978.8|3975.3|0
1631025600000|2021-09-07 14:40:00|3980.8|3976.8|3980.3|3976.3|3980.8|3977.3|3979.3|3975.3|0
1631025900000|2021-09-07 14:45:00|3980.8|3976.8|3984.3|3980.3|3984.3|3980.3|3980.8|3976.8|9
1631026200000|2021-09-07 14:50:00|3984.8|3979.8|3985.3|3981.3|3985.8|3982.3|3984.3|3979.8|0
1631026500000|2021-09-07 14:55:00|3985.8|3981.8|3983.8|3980.3|3985.8|3982.3|3983.3|3979.3|0
1631026800000|2021-09-07 15:00:00|3983.3|3979.8|3982.8|3978.3|3983.3|3979.8|3981.8|3978.3|5
1631027100000|2021-09-07 15:05:00|3982.3|3978.8|3981.3|3977.3|3982.3|3978.8|3980.8|3976.8|0
1631027400000|2021-09-07 15:10:00|3980.8|3976.8|3980.3|3976.3|3981.3|3977.8|3980.3|3976.3|1
1631027700000|2021-09-07 15:15:00|3979.8|3975.8|3979.3|3975.3|3979.8|3975.8|3979.3|3974.8|0
1631028000000|2021-09-07 15:20:00|3979.8|3975.8|3980.3|3975.8|3980.3|3976.3|3979.8|3975.3|0
1631028300000|2021-09-07 15:25:00|3980.8|3976.3|3981.3|3976.8|3981.3|3977.3|3980.3|3975.8|0
1631028600000|2021-09-07 15:30:00|4027.8|3968.8|3983.8|3975.8|4027.8|3977.3|3981.3|3968.8|0
1631028900000|2021-09-07 15:35:00|3990.3|3976.8|3992.8|3969.3|4000.3|3976.8|3986.3|3962.8|0
1631029200000|2021-09-07 15:40:00|4000.8|3962.8|4040.3|3962.8|4040.3|3962.8|4000.8|3962.8|0
1631029500000|2021-09-07 15:45:00|4023.3|3954.8|3997.8|3963.3|4023.3|3963.3|3997.8|3954.8|0
1631030100000|2021-09-07 15:55:00||3954.8||3963.8||3963.8||3954.8|0
1631030700000|2021-09-07 16:05:00||3948.8||3964.8||3964.8||3948.8|0
1631031000000|2021-09-07 16:10:00||3948.8||3958.3||3965.3||3948.8|0
1631031900000|2021-09-07 16:25:00||3949.8||3958.8||3958.8||3949.8|0
1631032200000|2021-09-07 16:30:00||3950.3||3959.8||3959.8||3948.8|0
1631032500000|2021-09-07 16:35:00||3951.3||3961.3||3961.3||3948.8|0
1631032800000|2021-09-07 16:40:00||3961.8||3961.8||3961.8||3961.8|0
1631033100000|2021-09-07 16:45:00||3948.8||3962.3||3962.3||3948.8|0
1631033400000|2021-09-07 16:50:00||3948.8||3963.3||3963.3||3948.8|0
1631033700000|2021-09-07 16:55:00||3954.8||3963.8||3963.8||3954.8|0
1631034000000|2021-09-07 17:00:00||3948.8||3964.3||3964.3||3948.8|0
1631034600000|2021-09-07 17:10:00||3948.8||3962.3||3962.3||3948.8|0
1631035200000|2021-09-07 17:20:00||3953.8||3961.3||3961.3||3953.8|0
1631035500000|2021-09-07 17:25:00||3948.8||3953.8||3953.8||3948.8|0
1631035800000|2021-09-07 17:30:00||3948.8||3954.3||3954.3||3948.8|0
1631036100000|2021-09-07 17:35:00||3948.8||3955.3||3955.3||3948.8|0
1631036400000|2021-09-07 17:40:00||3948.8||3955.8||3955.8||3948.8|0
1631036700000|2021-09-07 17:45:00||3948.8||3956.8||3956.8||3948.8|0
1631037000000|2021-09-07 17:50:00||3948.8||3957.8||3957.8||3948.8|0
1631037300000|2021-09-07 17:55:00||3948.8||3958.3||3958.3||3948.8|0
1631037600000|2021-09-07 18:00:00||3949.8||3951.3||3951.3||3948.8|0
1631037900000|2021-09-07 18:05:00||3948.8||3952.8||3952.8||3948.8|0
1631038200000|2021-09-07 18:10:00||3948.8||3953.3||3953.3||3948.8|0
1631039100000|2021-09-07 18:25:00||3948.8||3953.8||3953.8||3948.8|0
1631039400000|2021-09-07 18:30:00||3948.8||3955.3||3955.3||3948.8|0
1631039700000|2021-09-07 18:35:00||3948.8||3956.3||3956.3||3948.8|0
1631040000000|2021-09-07 18:40:00||3948.8||3956.8||3956.8||3948.8|0
1631040300000|2021-09-07 18:45:00||3948.8||3957.8||3957.8||3948.8|0
1631040600000|2021-09-07 18:50:00||3948.8||3958.3||3958.3||3948.8|0
1631041800000|2021-09-07 19:10:00||3949.8||3957.3||3957.3||3948.8|0
1631042700000|2021-09-07 19:25:00||3948.8||3949.8||3949.8||3948.8|0
1631043600000|2021-09-07 19:40:00||3950.3||3950.8||3950.8||3948.8|0
1631043900000|2021-09-07 19:45:00||3948.8||3948.8||3951.3||3948.8|0
1631080800000|2021-09-08 06:00:00|4008.8|3946.3|4140.8|3948.8|4140.8|3948.8|4008.8|3946.3|0
1631081100000|2021-09-08 06:05:00|4140.3||4140.3||4140.3||4140.3||0
1631082000000|2021-09-08 06:20:00|4003.3||4003.3||4003.3||4003.3||0
1631083500000|2021-09-08 06:45:00|4002.8|3949.3|3986.3|3948.8|4002.8|3960.8|3985.3|3948.8|0
1631083800000|2021-09-08 06:50:00|4002.8||4002.8||4003.3||4002.8||0
1631084100000|2021-09-08 06:55:00|4002.3|3949.3|3987.8|3962.3|4002.3|3967.3|3987.3|3948.8|0
1631084400000|2021-09-08 07:00:00|3987.3|3961.8|3953.8|3948.8|3987.3|3961.8|3953.8|3948.8|3
1631084700000|2021-09-08 07:05:00|3953.3|3944.3|3948.8|3942.3|3953.3|3948.8|3948.8|3941.3|13
1631085000000|2021-09-08 07:10:00|3948.3|3941.8|3947.8|3943.8|3948.3|3944.3|3946.8|3938.8|0
1631085300000|2021-09-08 07:15:00|3948.3|3943.3|3958.8|3954.3|3958.8|3954.3|3947.8|3942.8|27
1631085600000|2021-09-08 07:20:00|3958.3|3953.8|3952.3|3947.8|3958.3|3953.8|3949.8|3945.8|1
1631085900000|2021-09-08 07:25:00|3951.8|3947.3|3944.8|3940.8|3951.8|3947.3|3943.3|3938.8|0
1631086200000|2021-09-08 07:30:00|3944.3|3940.3|3945.8|3942.3|3948.3|3944.8|3939.3|3935.3|1
1631086500000|2021-09-08 07:35:00|3946.3|3941.8|3948.8|3944.8|3948.8|3944.8|3944.8|3941.3|15
1631086800000|2021-09-08 07:40:00|3949.3|3945.3|3950.8|3946.8|3950.8|3946.8|3946.3|3941.8|8
1631087100000|2021-09-08 07:45:00|3951.3|3946.3|3951.8|3947.8|3952.3|3948.3|3948.3|3944.3|1
1631087400000|2021-09-08 07:50:00|3951.3|3947.3|3953.3|3949.3|3953.8|3949.8|3950.3|3946.3|0
1631087700000|2021-09-08 07:55:00|3952.8|3948.8|3951.3|3947.8|3952.8|3948.8|3949.3|3945.3|0
1631088000000|2021-09-08 08:00:00|3950.8|3947.3|3951.8|3948.3|3952.8|3949.3|3949.3|3945.3|0
1631088300000|2021-09-08 08:05:00|3952.3|3947.8|3946.3|3942.3|3953.3|3949.3|3944.3|3940.8|1
1631088600000|2021-09-08 08:10:00|3945.3|3942.8|3946.3|3942.3|3947.8|3943.8|3944.8|3940.8|0
1631088900000|2021-09-08 08:15:00|3945.8|3941.8|3945.3|3941.3|3945.8|3942.3|3942.3|3938.8|0
1631089200000|2021-09-08 08:20:00|3945.8|3942.3|3946.8|3942.8|3947.3|3943.3|3944.8|3940.8|1
1631089500000|2021-09-08 08:25:00|3946.3|3942.3|3947.3|3943.3|3948.8|3944.8|3944.8|3941.3|1
1631089800000|2021-09-08 08:30:00|3947.8|3943.8|3947.3|3943.8|3947.8|3943.8|3943.8|3940.8|15
1631090100000|2021-09-08 08:35:00|3947.8|3943.3|3948.8|3944.8|3950.8|3947.3|3946.8|3943.3|5
1631090400000|2021-09-08 08:40:00|3948.3|3944.3|3949.8|3945.8|3949.8|3946.3|3947.3|3943.3|0
1631090700000|2021-09-08 08:45:00|3950.3|3946.3|3952.3|3948.3|3952.3|3948.3|3948.3|3944.8|0
1631091000000|2021-09-08 08:50:00|3951.8|3947.8|3950.3|3946.3|3952.8|3948.8|3950.3|3946.3|0
1631091300000|2021-09-08 08:55:00|3949.8|3945.8|3948.8|3944.3|3949.8|3946.3|3945.3|3941.3|0
1631091600000|2021-09-08 09:00:00|3948.3|3943.8|3944.3|3940.3|3948.3|3943.8|3943.8|3939.3|0
1631091900000|2021-09-08 09:05:00|3943.3|3939.8|3943.3|3939.3|3944.8|3940.8|3942.3|3938.8|0
1631092200000|2021-09-08 09:10:00|3942.8|3938.8|3941.8|3936.3|3942.8|3938.8|3935.3|3931.3|0
1631092500000|2021-09-08 09:15:00|3941.3|3937.3|3945.8|3942.3|3945.8|3942.3|3940.3|3936.8|0
1631092800000|2021-09-08 09:20:00|3946.3|3941.8|3949.3|3944.8|3949.3|3945.3|3945.3|3941.3|0
1631093100000|2021-09-08 09:25:00|3948.8|3945.3|3949.3|3945.3|3949.8|3945.3|3947.8|3944.3|0
1631093400000|2021-09-08 09:30:00|3949.8|3945.8|3952.8|3948.8|3952.8|3949.3|3948.8|3945.3|0
1631093700000|2021-09-08 09:35:00|3953.3|3949.3|3952.3|3948.3|3953.8|3949.8|3952.3|3947.8|0
1631094000000|2021-09-08 09:40:00|3952.8|3948.8|3951.8|3947.8|3952.8|3948.8|3950.3|3946.3|0
1631094300000|2021-09-08 09:45:00|3952.3|3948.3|3954.3|3950.3|3954.8|3950.8|3952.3|3948.3|0
1631094600000|2021-09-08 09:50:00|3954.8|3950.8|3955.8|3951.8|3956.8|3952.8|3954.8|3950.8|0
1631094900000|2021-09-08 09:55:00|3956.3|3952.8|3955.8|3951.3|3956.8|3952.8|3955.3|3951.3|0
1631095200000|2021-09-08 10:00:00|3956.3|3951.8|3956.3|3952.3|3956.8|3952.8|3955.3|3951.3|0
1631095500000|2021-09-08 10:05:00|3956.8|3952.8|3958.3|3954.8|3958.3|3954.8|3956.3|3952.3|0
1631095800000|2021-09-08 10:10:00|3958.8|3955.3|3957.8|3953.8|3959.3|3955.3|3956.8|3952.3|2
1631096100000|2021-09-08 10:15:00|3958.3|3954.8|3958.3|3954.3|3958.8|3954.8|3957.3|3953.8|6
1631096400000|2021-09-08 10:20:00|3958.8|3954.8|3959.3|3955.3|3959.3|3955.3|3958.3|3953.8|0
1631096700000|2021-09-08 10:25:00|3958.8|3954.8|3959.3|3955.8|3959.3|3955.8|3958.3|3954.8|0
1631097000000|2021-09-08 10:30:00|3959.8|3956.3|3959.8|3956.3|3962.3|3958.3|3959.8|3955.8|0
1631097300000|2021-09-08 10:35:00|3960.3|3955.8|3960.8|3956.8|3961.8|3958.3|3959.8|3955.8|0
1631097600000|2021-09-08 10:40:00|3961.3|3957.3|3958.8|3955.3|3961.3|3957.3|3958.3|3954.3|0
1631097900000|2021-09-08 10:45:00|3959.3|3954.8|3961.3|3957.3|3961.3|3957.3|3959.3|3954.8|0
1631098200000|2021-09-08 10:50:00|3961.8|3957.8|3963.3|3959.3|3964.3|3960.8|3961.8|3957.8|0
1631098500000|2021-09-08 10:55:00|3962.8|3958.8|3959.8|3955.3|3962.8|3958.8|3959.8|3955.3|0
1631098800000|2021-09-08 11:00:00|3958.8|3954.8|3962.3|3958.3|3985.3|3958.3|3958.8|3946.8|0
1631099100000|2021-09-08 11:05:00|3962.8|3958.8|3963.8|3959.8|3963.8|3960.3|3962.8|3958.8|0
1631099400000|2021-09-08 11:10:00|3964.3|3960.3|3964.8|3960.8|3965.3|3961.8|3964.3|3959.3|0
1631099700000|2021-09-08 11:15:00|3964.3|3961.3|3964.8|3960.8|3964.8|3961.3|3963.8|3959.8|0
1631100000000|2021-09-08 11:20:00|3964.3|3961.3|3960.8|3956.8|3964.3|3961.3|3960.8|3956.8|5
1631100300000|2021-09-08 11:25:00|3961.3|3957.3|3959.3|3955.3|3961.8|3958.3|3958.8|3955.3|0
1631100600000|2021-09-08 11:30:00|3959.8|3955.8|3955.3|3951.8|3959.8|3955.8|3953.8|3951.3|11
1631100900000|2021-09-08 11:35:00|3955.8|3951.3|3957.3|3953.8|3957.8|3953.8|3955.3|3951.3|0
1631101200000|2021-09-08 11:40:00|3957.8|3953.3|3956.8|3953.3|3957.8|3953.8|3956.3|3952.3|0
1631101500000|2021-09-08 11:45:00|3957.3|3952.8|3957.3|3953.3|3958.3|3954.3|3956.8|3952.8|0
1631101800000|2021-09-08 11:50:00|3956.8|3952.8|3958.3|3954.3|3958.3|3954.3|3955.8|3952.3|0
1631102100000|2021-09-08 11:55:00|3958.8|3954.8|3959.8|3955.8|3961.3|3957.3|3958.8|3954.8|0
1631102400000|2021-09-08 12:00:00|3959.3|3955.3|3960.8|3956.8|3961.3|3957.3|3959.3|3955.3|0
1631102700000|2021-09-08 12:05:00|3960.3|3956.3|3954.3|3950.3|3960.3|3956.3|3954.3|3950.3|0
1631103000000|2021-09-08 12:10:00|3954.8|3950.8|3953.3|3949.8|3955.8|3951.3|3952.3|3948.3|0
1631103300000|2021-09-08 12:15:00|3953.8|3949.3|3947.3|3943.3|3953.8|3949.3|3947.3|3943.3|0
1631103600000|2021-09-08 12:20:00|3946.8|3942.8|3947.8|3943.8|3948.8|3944.3|3946.8|3942.8|0
1631103900000|2021-09-08 12:25:00|3947.3|3943.3|3945.8|3941.8|3947.8|3943.3|3945.3|3941.3|0
1631104200000|2021-09-08 12:30:00|3945.3|3941.3|3945.3|3941.8|3946.3|3941.8|3944.8|3940.8|0
1631104500000|2021-09-08 12:35:00|3944.8|3941.3|3946.8|3942.3|3946.8|3942.3|3944.8|3941.3|0
1631104800000|2021-09-08 12:40:00|3946.3|3941.8|3946.8|3942.8|3947.3|3942.8|3945.3|3941.8|0
1631105100000|2021-09-08 12:45:00|3947.3|3943.3|3950.8|3946.8|3951.3|3946.8|3946.8|3942.8|0
1631105400000|2021-09-08 12:50:00|3951.3|3947.8|3946.8|3942.8|3951.8|3947.8|3946.3|3942.8|0
1631105700000|2021-09-08 12:55:00|3947.3|3943.3|3947.8|3944.3|3948.3|3944.3|3946.3|3942.3|0
1631106000000|2021-09-08 13:00:00|3948.3|3944.8|3950.8|3946.8|3950.8|3946.8|3948.3|3944.8|0
1631106300000|2021-09-08 13:05:00|3951.3|3947.3|3947.3|3943.3|3951.3|3947.8|3946.8|3943.3|6
1631106600000|2021-09-08 13:10:00|3947.8|3942.8|3949.8|3945.8|3949.8|3945.8|3946.3|3942.8|0
1631106900000|2021-09-08 13:15:00|3949.3|3945.3|3948.8|3944.8|3950.3|3946.3|3948.8|3944.8|0
1631107200000|2021-09-08 13:20:00|3948.3|3944.3|3948.8|3944.8|3949.8|3945.8|3947.8|3944.3|0
1631107500000|2021-09-08 13:25:00|3948.3|3944.3|3946.3|3941.8|3948.8|3944.8|3946.3|3941.8|0
1631107800000|2021-09-08 13:30:00|3946.8|3942.3|3943.8|3939.3|3948.3|3943.8|3943.8|3939.3|0
1631108100000|2021-09-08 13:35:00|3943.3|3938.8|3943.8|3939.3|3944.3|3939.8|3940.8|3936.3|0
1631108400000|2021-09-08 13:40:00|3943.3|3938.8|3941.3|3936.8|3944.3|3939.8|3939.3|3934.8|0
1631108700000|2021-09-08 13:45:00|3941.8|3937.3|3940.3|3935.8|3944.3|3939.8|3940.3|3935.8|0
1631109000000|2021-09-08 13:50:00|3940.8|3936.3|3941.3|3936.8|3941.3|3936.8|3938.3|3935.3|4
1631109300000|2021-09-08 13:55:00|3941.8|3937.3|3942.3|3938.3|3942.3|3938.3|3939.3|3934.3|1
1631109600000|2021-09-08 14:00:00|3942.8|3937.8|3943.3|3939.3|3943.8|3939.8|3940.3|3936.3|0
1631109900000|2021-09-08 14:05:00|3943.8|3939.8|3941.3|3937.3|3944.3|3940.3|3940.8|3936.8|20
1631110200000|2021-09-08 14:10:00|3941.8|3938.3|3940.8|3936.8|3944.3|3940.3|3939.8|3935.8|0
1631110500000|2021-09-08 14:15:00|3940.3|3936.3|3941.3|3937.3|3941.8|3937.8|3937.8|3933.8|0
1631110800000|2021-09-08 14:20:00|3941.8|3937.8|3942.3|3938.8|3944.3|3940.3|3941.8|3937.8|0
1631111100000|2021-09-08 14:25:00|3941.8|3938.3|3940.3|3936.3|3941.8|3938.3|3939.8|3936.3|0
1631111400000|2021-09-08 14:30:00|3939.8|3935.8|3935.8|3931.8|3939.8|3935.8|3935.8|3931.8|0
1631111700000|2021-09-08 14:35:00|3936.3|3932.3|3931.8|3927.8|3937.3|3933.3|3931.3|3927.8|0
1631112000000|2021-09-08 14:40:00|3932.3|3928.3|3930.3|3926.3|3932.3|3928.3|3927.8|3924.3|0
1631112300000|2021-09-08 14:45:00|3929.8|3925.8|3939.3|3934.8|3939.3|3935.3|3928.3|3924.3|0
1631112600000|2021-09-08 14:50:00|3938.8|3934.3|3934.8|3930.3|3938.8|3935.3|3934.8|3930.3|6
1631112900000|2021-09-08 14:55:00|3934.3|3930.8|3937.3|3933.3|3937.3|3933.3|3933.8|3929.3|0
1631113200000|2021-09-08 15:00:00|3937.8|3932.8|3939.8|3935.8|3940.3|3936.3|3937.8|3932.8|0
1631113500000|2021-09-08 15:05:00|3940.3|3936.3|3939.3|3935.8|3940.3|3936.8|3939.3|3934.8|0
1631113800000|2021-09-08 15:10:00|3939.8|3936.3|3942.8|3939.3|3942.8|3939.3|3939.8|3936.3|0
1631114100000|2021-09-08 15:15:00|3943.3|3939.8|3941.8|3937.8|3945.3|3941.3|3941.3|3937.3|0
1631114400000|2021-09-08 15:20:00|3941.3|3937.3|3939.8|3936.3|3941.8|3937.8|3938.8|3935.8|3
1631114700000|2021-09-08 15:25:00|3939.3|3935.8|3984.8|3934.3|3984.8|3935.8|3938.3|3934.3|0
1631115000000|2021-09-08 15:30:00|3939.3|3933.8|3941.3|3932.3|3941.3|3934.3|3934.3|3920.8|1
1631115300000|2021-09-08 15:35:00|3937.8|3931.8|3941.8|3925.8|3953.8|3931.8|3937.3|3917.3|0
1631115600000|2021-09-08 15:40:00|3954.3|3916.3|3953.3|3915.8|3954.3|3917.3|3953.3|3909.3|0
1631116200000|2021-09-08 15:50:00|3961.8|3913.3|3951.3|3914.8|3988.8|3914.8|3951.3|3905.3|0
1631116500000|2021-09-08 15:55:00|3952.3|3906.3|3952.3|3915.3|3952.3|3915.3|3952.3|3906.3|0
1631116800000|2021-09-08 16:00:00|3960.3|3915.8|3959.3|3915.8|3968.3|3915.8|3959.3|3915.8|0
1631117400000|2021-09-08 16:10:00|3958.8|3907.3|3958.3|3916.8|3967.3|3916.8|3958.3|3907.3|0
1631117700000|2021-09-08 16:15:00|3966.8|3917.3|3958.3|3918.8|3966.8|3918.8|3957.8|3908.8|0
1631118300000|2021-09-08 16:25:00|3995.3|3919.3|3965.3|3919.8|3995.3|3919.8|3957.8|3919.3|0
1631119500000|2021-09-08 16:45:00||3911.3||3911.8||3911.8||3911.3|0
1631120100000|2021-09-08 16:55:00|3992.8|3899.8|3973.8|3899.8|3992.8|3899.8|3973.8|3899.8|0
1631120400000|2021-09-08 17:00:00|3987.8|3900.3|3973.3|3900.3|3987.8|3900.3|3973.3|3900.3|0
1631121600000|2021-09-08 17:20:00|3987.8|3900.8|3972.8|3900.8|3987.8|3900.8|3972.8|3900.8|0
1631122800000|2021-09-08 17:40:00|3972.3|3892.3|3972.3|3901.3|3972.3|3901.3|3972.3|3892.3|0
1631124000000|2021-09-08 18:00:00|3980.8|3902.3|3971.8|3902.3|3980.8|3902.3|3971.8|3902.3|0
1631125200000|2021-09-08 18:20:00|3971.3|3893.3|3971.3|3902.8|3971.3|3902.8|3971.3|3893.3|0
1631125500000|2021-09-08 18:25:00|3970.8|3891.8|3970.8|3903.3|3970.8|3903.3|3970.8|3891.8|0
1631126700000|2021-09-08 18:45:00|3979.3|3903.8|3970.3|3903.8|3979.3|3903.8|3970.3|3903.8|0
1631127000000|2021-09-08 18:50:00|3969.8|3895.3|3969.8|3904.3|3969.8|3904.3|3969.8|3895.3|0
1631128800000|2021-09-08 19:20:00|3969.3|3895.8|3969.3|3904.8|3969.3|3904.8|3969.3|3895.8|0
1631130300000|2021-09-08 19:45:00|3968.8|3891.8|3968.8|3896.8|3968.8|3905.3|3968.8|3891.8|0
1631130600000|2021-09-08 19:50:00|3982.3|3891.8|3981.3|3891.8|3990.3|3891.8|3981.3|3891.8|0
1631130900000|2021-09-08 19:55:00|3989.8||3980.8||3989.8||3980.8||0
1631167200000|2021-09-09 06:00:00|3941.8|3891.3|3948.3|3891.3|4140.8|3891.8|3939.8|3891.3|0
1631167500000|2021-09-09 06:05:00|3947.8||3947.8||3947.8||3947.8||0
1631167800000|2021-09-09 06:10:00|3945.8|3891.8|3945.3|3891.8|3945.8|3891.8|3945.3|3891.8|0
1631169900000|2021-09-09 06:45:00|3943.3||3943.3||3943.3||3943.3||0
1631170200000|2021-09-09 06:50:00||3892.3||3891.8||3892.3||3891.8|0
1631170500000|2021-09-09 06:55:00|3942.8|3892.3|3941.3|3907.3|3942.8|3907.8|3939.8|3892.3|0
1631170800000|2021-09-09 07:00:00|3940.8|3907.8|3961.8|3908.3|3963.3|3911.8|3940.8|3907.8|0
1631171100000|2021-09-09 07:05:00|3916.3|3908.8|3915.8|3911.8|3926.8|3915.8|3915.3|3908.3|0
1631171400000|2021-09-09 07:10:00|3915.3|3911.3|3916.8|3912.8|3918.3|3913.8|3907.3|3903.3|0
1631171700000|2021-09-09 07:15:00|3917.3|3913.8|3929.3|3924.8|3929.3|3924.8|3917.3|3913.8|0
1631172000000|2021-09-09 07:20:00|3928.8|3924.3|3930.8|3925.8|3931.3|3926.8|3926.8|3922.8|2
1631172300000|2021-09-09 07:25:00|3930.3|3926.3|3932.3|3927.8|3932.8|3928.3|3928.3|3923.8|0
1631172600000|2021-09-09 07:30:00|3932.8|3928.3|3930.8|3926.3|3934.8|3931.3|3930.3|3926.3|2
1631172900000|2021-09-09 07:35:00|3931.3|3926.8|3922.3|3918.8|3931.3|3927.8|3922.3|3918.3|5
1631173200000|2021-09-09 07:40:00|3922.8|3919.3|3923.8|3919.8|3924.8|3920.8|3919.3|3914.8|21
1631173500000|2021-09-09 07:45:00|3924.3|3920.3|3927.3|3921.8|3927.3|3923.3|3924.3|3919.8|16
1631173800000|2021-09-09 07:50:00|3923.8|3921.3|3930.8|3925.8|3932.8|3926.8|3923.8|3920.3|7
1631174100000|2021-09-09 07:55:00|3931.3|3926.8|3933.3|3927.8|3933.8|3928.8|3928.8|3923.8|43
1631174400000|2021-09-09 08:00:00|3933.8|3928.3|3936.8|3931.8|3937.3|3931.8|3933.8|3928.3|4
1631174700000|2021-09-09 08:05:00|3937.3||3936.8||3937.3||3934.3||6
1631175000000|2021-09-09 08:10:00|3936.3||3935.8||3936.3||3934.3||0
1631175300000|2021-09-09 08:15:00|3936.3|3933.8|3937.8|3931.8|3937.8|3933.8|3935.3|3931.8|40
1631175600000|2021-09-09 08:20:00|3938.3|3932.3|3938.3|3932.8|3939.8|3932.8|3937.3|3932.3|0
1631175900000|2021-09-09 08:25:00|3937.8|3932.3|3935.3|3931.8|3937.8|3932.8|3935.3|3931.8|0
1631176200000|2021-09-09 08:30:00|3934.8||3936.3||3936.8||3934.3||0
1631176500000|2021-09-09 08:35:00|3936.8|3932.3|3938.8|3932.8|3939.3|3932.8|3936.8|3932.3|0
1631176800000|2021-09-09 08:40:00|3938.3|3933.8|3937.3|3932.8|3939.8|3937.3|3936.8|3932.8|14
1631177100000|2021-09-09 08:45:00|3937.8|3932.3|3937.3|3931.8|3937.8|3932.3|3935.3|3931.8|0
1631177400000|2021-09-09 08:50:00|3937.8||3936.3||3937.8||3935.8||0
1631177700000|2021-09-09 08:55:00|3936.8|3931.3|3930.8|3926.3|3936.8|3931.3|3930.8|3926.3|2
1631178000000|2021-09-09 09:00:00|3930.3|3925.8|3930.8|3924.8|3930.8|3925.8|3929.8|3924.3|0
1631178300000|2021-09-09 09:05:00|3931.3|3924.3|3928.3|3924.8|3931.8|3924.8|3928.3|3924.3|0
1631178600000|2021-09-09 09:10:00|3929.8|3924.3|3926.8|3921.3|3930.3|3924.3|3925.8|3921.3|5
1631178900000|2021-09-09 09:15:00|3926.3|3920.8|3922.8|3918.3|3926.3|3920.8|3922.8|3918.3|0
1631179200000|2021-09-09 09:20:00|3922.3|3917.8|3921.8|3917.3|3923.8|3917.8|3921.8|3917.3|0
1631179500000|2021-09-09 09:25:00|3922.3|3917.8|3924.3|3917.8|3924.3|3917.8|3921.3|3916.8|0
1631179800000|2021-09-09 09:30:00|3924.8|3918.8|3932.3|3924.8|3932.3|3924.8|3924.8|3918.8|0
1631180100000|2021-09-09 09:35:00|3931.8|3925.3|3930.8|3925.8|3932.3|3925.8|3929.3|3925.3|0
1631180400000|2021-09-09 09:40:00|3931.3|3926.3|3929.3|3924.8|3933.8|3926.8|3929.3|3924.8|0
1631180700000|2021-09-09 09:45:00|3928.8|3924.3|3928.8|3923.8|3929.3|3924.8|3927.8|3923.3|0
1631181000000|2021-09-09 09:50:00|3929.3|3923.3|3928.8|3922.8|3929.3|3923.3|3928.3|3922.8|0
1631181300000|2021-09-09 09:55:00|3928.3||3929.8||3929.8||3928.3||0
1631181600000|2021-09-09 10:00:00|3929.3|3923.3|3929.8|3924.3|3929.8|3924.3|3927.8|3923.3|4
1631181900000|2021-09-09 10:05:00|3929.3|3923.8|3925.8|3921.8|3929.3|3923.8|3925.8|3921.8|0
1631182200000|2021-09-09 10:10:00|3925.3|3921.3|3925.3|3920.8|3951.3|3921.3|3924.3|3919.3|0
1631182500000|2021-09-09 10:15:00|3925.8|3921.3|3927.8|3923.3|3928.3|3923.3|3925.8|3921.3|0
1631182800000|2021-09-09 10:20:00|3927.3|3922.8|3931.3|3926.3|3931.3|3926.3|3926.8|3922.3|1
1631183100000|2021-09-09 10:25:00|3931.8|3926.8|3934.8|3930.3|3935.3|3930.3|3931.8|3926.8|0
1631183400000|2021-09-09 10:30:00|3935.3|3929.8|3932.8|3928.3|3935.3|3930.3|3932.8|3928.3|0
1631183700000|2021-09-09 10:35:00|3932.3|3927.8|3932.8|3927.3|3932.8|3928.3|3930.8|3926.3|0
1631184000000|2021-09-09 10:40:00|3932.3||3932.8||3932.8||3931.8||0
1631184300000|2021-09-09 10:45:00|3932.3|3927.8|3935.3|3930.3|3935.3|3930.3|3931.8|3927.8|0
1631184600000|2021-09-09 10:50:00|3935.8|3930.8|3935.3|3930.8|3936.3|3931.3|3934.8|3930.8|0
1631184900000|2021-09-09 10:55:00|3935.8|3931.3|3934.8|3930.3|3936.3|3931.3|3934.8|3930.3|0
1631185200000|2021-09-09 11:00:00|3936.3|3929.3|3935.3|3929.3|3956.3|3930.8|3933.8|3927.3|0
1631185500000|2021-09-09 11:05:00|3934.8|3930.3|3935.3|3930.8|3936.3|3931.3|3934.8|3929.8|0
1631185800000|2021-09-09 11:10:00|3934.8|3930.3|3933.8|3929.3|3935.3|3930.3|3933.8|3929.3|0
1631186100000|2021-09-09 11:15:00|3934.3|3929.8|3933.8|3928.8|3935.3|3930.3|3933.8|3928.8|0
1631186400000|2021-09-09 11:20:00|3933.3|3929.3|3934.8|3930.3|3934.8|3930.3|3933.3|3929.3|0
1631186700000|2021-09-09 11:25:00|3935.3|3930.8|3934.8|3930.3|3935.3|3931.3|3934.3|3930.3|0
1631187000000|2021-09-09 11:30:00|3933.8|3929.8|3933.3|3929.3|3933.8|3929.8|3932.8|3929.3|0
1631187300000|2021-09-09 11:35:00|3933.8|3929.8|3933.3|3929.3|3934.3|3930.3|3933.3|3929.3|0
1631187600000|2021-09-09 11:40:00|3932.8|3928.8|3928.3|3923.8|3932.8|3929.3|3928.3|3923.8|2
1631187900000|2021-09-09 11:45:00|3928.8|3923.3|3938.3|3934.3|3938.3|3934.3|3926.8|3922.8|0
1631188200000|2021-09-09 11:50:00|3937.8|3933.8|3940.3|3935.8|3940.8|3937.3|3937.3|3933.3|0
1631188500000|2021-09-09 11:55:00|3939.8|3936.3|3939.8|3936.3|3941.3|3937.3|3939.3|3935.8|8
1631188800000|2021-09-09 12:00:00|3939.3|3936.8|3937.8|3933.8|3939.8|3936.8|3936.3|3932.3|1
1631189100000|2021-09-09 12:05:00|3938.3|3934.3|3936.3|3932.3|3939.3|3935.8|3936.3|3932.3|30
1631189400000|2021-09-09 12:10:00|3936.8|3932.8|3936.8|3933.3|3938.3|3934.3|3936.3|3932.3|0
1631189700000|2021-09-09 12:15:00|3937.3|3933.8|3938.3|3934.3|3938.8|3934.3|3937.3|3933.8|0
1631190000000|2021-09-09 12:20:00|3937.8|3933.8|3934.8|3930.8|3937.8|3933.8|3934.8|3930.8|0
1631190300000|2021-09-09 12:25:00|3935.3|3931.3|3934.8|3930.3|3935.3|3932.3|3934.8|3928.8|6
1631190600000|2021-09-09 12:30:00|3935.3|3930.8|3933.8|3929.3|3935.3|3931.3|3933.3|3929.3|0
1631190900000|2021-09-09 12:35:00|3933.3|3928.8|3934.8|3931.3|3934.8|3931.3|3932.8|3928.8|0
1631191200000|2021-09-09 12:40:00|3935.3|3930.8|3938.3|3934.3|3938.3|3934.3|3934.3|3930.3|29
1631191500000|2021-09-09 12:45:00|3937.8|3933.8|3941.8|3937.3|3941.8|3937.3|3936.8|3933.3|0
1631191800000|2021-09-09 12:50:00|3941.3|3937.8|3942.8|3938.8|3944.3|3940.8|3941.3|3937.8|4
1631192100000|2021-09-09 12:55:00|3943.3|3939.8|3943.8|3939.8|3944.3|3939.8|3942.8|3939.8|0
1631192400000|2021-09-09 13:00:00|3944.3|3940.8|3943.8|3939.8|3946.8|3942.8|3943.8|3939.8|0
1631192700000|2021-09-09 13:05:00|3943.3|3939.3|3941.3|3937.3|3943.3|3939.3|3941.3|3937.3|0
1631193000000|2021-09-09 13:10:00|3940.8|3936.8|3941.8|3937.8|3942.8|3938.8|3940.8|3936.8|0
1631193300000|2021-09-09 13:15:00|3941.3|3938.3|3942.8|3938.8|3943.3|3938.8|3941.3|3938.3|0
1631193600000|2021-09-09 13:20:00|3942.3|3938.3|3940.8|3936.8|3942.8|3938.8|3940.8|3936.8|4
1631193900000|2021-09-09 13:25:00|3940.3|3936.3|3937.8|3933.3|3940.3|3936.3|3937.8|3933.3|0
1631194200000|2021-09-09 13:30:00|3938.3|3933.8|3942.3|3937.8|3943.8|3939.8|3937.8|3933.3|0
1631194500000|2021-09-09 13:35:00|3942.8|3938.3|3948.8|3944.3|3948.8|3944.3|3942.8|3938.3|0
1631194800000|2021-09-09 13:40:00|3949.3|3944.8|3947.8|3944.8|3949.3|3945.3|3947.8|3943.8|0
1631195100000|2021-09-09 13:45:00|3948.3|3945.3|3951.8|3947.3|3951.8|3947.3|3948.3|3944.3|3
1631195400000|2021-09-09 13:50:00|3952.3|3947.8|3951.3|3946.8|3952.8|3948.3|3950.3|3945.8|12
1631195700000|2021-09-09 13:55:00|3950.8|3946.3|3950.3|3945.8|3950.8|3946.8|3948.3|3943.3|5
1631196000000|2021-09-09 14:00:00|3949.8|3946.3|3953.3|3949.3|3954.3|3950.3|3949.3|3945.3|0
1631196300000|2021-09-09 14:05:00|3952.8|3948.8|3950.3|3946.3|3954.3|3949.8|3950.3|3946.3|0
1631196600000|2021-09-09 14:10:00|3949.8|3945.8|3951.3|3946.8|3951.3|3946.8|3949.8|3945.3|0
1631196900000|2021-09-09 14:15:00|3950.8|3947.3|3948.3|3943.8|3951.3|3947.8|3947.8|3943.8|0
1631197200000|2021-09-09 14:20:00|3948.8|3944.3|3950.3|3946.3|3951.3|3947.8|3948.8|3944.3|0
1631197500000|2021-09-09 14:25:00|3950.8|3945.8|3952.3|3948.3|3952.8|3948.3|3949.8|3945.8|0
1631197800000|2021-09-09 14:30:00|3952.8|3949.3|3951.3|3947.3|3953.3|3949.3|3951.3|3946.8|0
1631198100000|2021-09-09 14:35:00|3950.8|3946.8|3948.8|3944.8|3951.3|3946.8|3948.8|3944.8|0
1631198400000|2021-09-09 14:40:00|3948.3|3944.3|3949.8|3945.8|3950.8|3947.3|3948.3|3944.3|0
1631198700000|2021-09-09 14:45:00|3950.3|3946.3|3951.3|3947.3|3951.3|3947.3|3950.3|3946.3|0
1631199000000|2021-09-09 14:50:00|3950.8|3946.8|3948.8|3944.8|3950.8|3946.8|3948.8|3944.8|0
1631199300000|2021-09-09 14:55:00|3949.3|3945.3|3949.8|3945.8|3949.8|3945.8|3948.3|3944.3|0
1631199600000|2021-09-09 15:00:00|3949.3|3945.3|3947.8|3944.3|3949.8|3945.8|3947.8|3944.3|0
1631199900000|2021-09-09 15:05:00|3948.3|3943.8|3947.8|3943.8|3949.3|3945.3|3947.8|3943.8|0
1631200200000|2021-09-09 15:10:00|3947.3|3942.8|3945.8|3942.3|3947.3|3942.8|3945.8|3941.8|2
1631200500000|2021-09-09 15:15:00|3945.3|3941.8|3944.3|3940.3|3945.3|3941.8|3943.8|3939.8|0
1631200800000|2021-09-09 15:20:00|3944.8|3939.8|3942.3|3938.3|3944.8|3939.8|3941.3|3938.3|4
1631201100000|2021-09-09 15:25:00|3941.8|3937.8|3940.8|3932.8|3941.8|3937.8|3936.8|3932.8|25
1631201400000|2021-09-09 15:30:00|3941.3|3932.3|3940.3|3933.8|3973.3|3933.8|3937.8|3931.8|0
1631201700000|2021-09-09 15:35:00|3939.8|3933.3|3944.8|3928.3|3954.8|3937.8|3938.8|3921.8|5
1631202000000|2021-09-09 15:40:00|3955.8|3917.8|3955.8|3918.3|3955.8|3918.3|3955.8|3917.8|0
1631202300000|2021-09-09 15:45:00|3973.3|3918.8|3958.3|3918.8|3973.3|3918.8|3958.3|3918.8|0
1631202900000|2021-09-09 15:55:00|3957.8|3913.8|3957.8|3919.3|3957.8|3919.3|3957.8|3913.8|0
1631204100000|2021-09-09 16:15:00|3957.3|3913.8|3956.3|3917.8|3957.3|3918.3|3956.3|3913.8|0
1631204400000|2021-09-09 16:20:00|3957.3|3913.8|3957.3|3918.3|3957.3|3918.3|3957.3|3913.8|0
1631204700000|2021-09-09 16:25:00|3965.3|3918.8|3956.8|3918.8|3965.3|3918.8|3956.8|3918.8|0
1631205000000|2021-09-09 16:30:00|3965.3|3913.8|3956.3|3913.8|3965.3|3913.8|3956.3|3913.8|0
1631205300000|2021-09-09 16:35:00|3958.3||3958.3||3958.3||3958.3||0
1631205900000|2021-09-09 16:45:00|3966.3||3957.3||3973.3||3957.3||0
1631206200000|2021-09-09 16:50:00|3973.3||3973.3||3973.3||3956.8||0
1631208900000|2021-09-09 17:35:00||3913.3||3913.3||3913.8||3913.3|0
1631209200000|2021-09-09 17:40:00||3913.8||3913.8||3913.8||3913.8|0
1631210400000|2021-09-09 18:00:00||3913.3||3913.3||3913.3||3913.3|0
1631210700000|2021-09-09 18:05:00||3913.8||3913.8||3913.8||3913.8|0
1631211600000|2021-09-09 18:20:00||3913.3||3913.3||3913.3||3913.3|0
1631211900000|2021-09-09 18:25:00||3913.8||3913.8||3913.8||3913.8|0
1631212500000|2021-09-09 18:35:00||3913.3||3913.3||3913.3||3913.3|0
1631213100000|2021-09-09 18:45:00||3913.8||3913.8||3913.8||3913.8|0
1631214000000|2021-09-09 19:00:00|3973.8||3973.8||3973.8||3973.8||0
1631217000000|2021-09-09 19:50:00||3913.3||3913.3||3913.3||3913.3|0
1631217300000|2021-09-09 19:55:00||3913.8||3913.3||3913.8||3913.3|0
1631253600000|2021-09-10 06:00:00|3977.3|3915.3|3973.8|3913.3|3979.3|3917.3|3973.8|3913.3|0
1631254200000|2021-09-10 06:10:00|3973.3||3973.3||3973.3||3973.3||0
1631256900000|2021-09-10 06:55:00|3972.8|3913.8|3955.8|3914.3|3973.3|3914.3|3955.3|3913.8|0
1631257200000|2021-09-10 07:00:00|3955.3|3917.3|3951.8|3945.8|3964.8|3947.8|3949.8|3913.8|0
1631257500000|2021-09-10 07:05:00|3952.3|3946.3|3947.8|3943.3|3956.8|3952.8|3947.8|3943.3|11
1631257800000|2021-09-10 07:10:00|3947.3|3943.8|3948.8|3944.8|3949.3|3945.3|3944.3|3939.8|0
1631258100000|2021-09-10 07:15:00|3949.3|3944.3|3948.3|3943.8|3950.3|3945.8|3946.8|3942.3|0
1631258400000|2021-09-10 07:20:00|3948.8|3944.3|3944.3|3939.8|3949.8|3945.3|3944.3|3939.8|0
1631258700000|2021-09-10 07:25:00|3943.8|3939.3|3944.3|3939.8|3945.8|3941.3|3940.8|3936.3|0
1631259000000|2021-09-10 07:30:00|3943.8|3940.3|3943.8|3939.8|3946.8|3942.8|3943.3|3939.8|0
1631259300000|2021-09-10 07:35:00|3943.3|3939.3|3941.8|3937.8|3943.3|3939.3|3939.3|3935.8|0
1631259600000|2021-09-10 07:40:00|3941.3|3937.3|3941.8|3938.3|3942.3|3938.8|3939.8|3935.8|0
1631259900000|2021-09-10 07:45:00|3942.3|3937.8|3942.3|3938.3|3942.8|3939.3|3940.8|3937.3|0
1631260200000|2021-09-10 07:50:00|3942.8|3938.8|3944.3|3940.8|3945.3|3941.3|3942.3|3938.8|0
1631260500000|2021-09-10 07:55:00|3943.3|3940.3|3943.8|3939.8|3944.3|3940.8|3943.3|3939.8|0
1631260800000|2021-09-10 08:00:00|3943.3|3939.3|3944.8|3940.8|3945.3|3941.3|3942.3|3938.8|0
1631261100000|2021-09-10 08:05:00|3945.3|3941.3|3943.8|3939.8|3945.8|3942.3|3942.3|3938.3|0
1631261400000|2021-09-10 08:10:00|3944.3|3940.3|3942.3|3938.8|3944.8|3940.8|3942.3|3938.8|0
1631261700000|2021-09-10 08:15:00|3942.8|3939.3|3942.3|3938.3|3943.8|3939.3|3941.8|3937.8|0
1631262000000|2021-09-10 08:20:00|3942.8|3939.3|3942.8|3938.8|3942.8|3939.3|3941.3|3936.8|0
1631262300000|2021-09-10 08:25:00|3942.3|3938.3|3943.8|3940.3|3943.8|3940.3|3941.8|3937.3|0
1631262600000|2021-09-10 08:30:00|3944.3|3940.8|3942.3|3938.3|3945.8|3942.3|3941.8|3938.3|0
1631262900000|2021-09-10 08:35:00|3942.8|3938.8|3941.3|3937.3|3942.8|3938.8|3941.3|3936.8|0
1631263200000|2021-09-10 08:40:00|3941.8|3936.8|3941.3|3937.3|3943.3|3939.3|3939.8|3935.8|0
1631263500000|2021-09-10 08:45:00|3941.8|3937.8|3943.8|3939.3|3944.8|3941.3|3941.8|3937.8|0
1631263800000|2021-09-10 08:50:00|3942.8|3939.8|3940.8|3937.3|3943.3|3939.8|3939.8|3936.3|0
1631264100000|2021-09-10 08:55:00|3941.3|3936.8|3941.3|3937.3|3941.8|3937.8|3940.8|3936.8|0
1631264400000|2021-09-10 09:00:00|3940.8|3936.8|3937.3|3933.3|3940.8|3937.3|3937.3|3933.3|0
1631264700000|2021-09-10 09:05:00|3936.8|3932.8|3938.3|3934.3|3939.3|3935.3|3936.3|3932.8|0
1631265000000|2021-09-10 09:10:00|3938.8|3933.8|3939.8|3935.8|3939.8|3935.8|3937.8|3933.8|10
1631265300000|2021-09-10 09:15:00|3940.3|3936.3|3940.8|3936.8|3940.8|3936.8|3938.8|3934.8|0
1631265600000|2021-09-10 09:20:00|3941.3|3937.3|3941.3|3937.8|3941.8|3937.8|3940.3|3936.8|0
1631265900000|2021-09-10 09:25:00|3941.8|3937.3|3938.3|3934.3|3941.8|3937.3|3938.3|3934.3|0
1631266200000|2021-09-10 09:30:00|3937.8|3933.8|3939.8|3936.3|3940.3|3936.8|3937.3|3933.3|0
1631266500000|2021-09-10 09:35:00|3940.3|3936.8|3940.8|3936.3|3942.3|3938.3|3939.8|3936.3|0
1631266800000|2021-09-10 09:40:00|3941.3|3936.8|3941.3|3937.3|3941.8|3938.3|3940.8|3936.8|0
1631267100000|2021-09-10 09:45:00|3941.8|3937.8|3942.8|3938.8|3943.3|3939.3|3941.8|3937.3|0
1631267400000|2021-09-10 09:50:00|3942.3|3938.3|3940.3|3936.8|3942.3|3938.3|3940.3|3936.8|0
1631267700000|2021-09-10 09:55:00|3939.8|3936.3|3941.3|3937.3|3941.3|3937.8|3939.8|3936.3|0
1631268000000|2021-09-10 10:00:00|3941.8|3937.8|3942.8|3939.3|3944.3|3940.3|3941.3|3937.8|0
1631268300000|2021-09-10 10:05:00|3943.3|3939.8|3944.3|3940.3|3944.8|3940.3|3942.8|3938.8|0
1631268600000|2021-09-10 10:10:00|3944.8|3940.8|3948.3|3944.3|3948.3|3944.3|3944.8|3940.8|0
1631268900000|2021-09-10 10:15:00|3947.8|3943.8|3946.3|3942.3|3947.8|3943.8|3946.3|3942.3|0
1631269200000|2021-09-10 10:20:00|3946.8|3942.8|3949.3|3945.3|3949.3|3945.3|3946.3|3942.8|0
1631269500000|2021-09-10 10:25:00|3949.8|3944.8|3949.3|3945.3|3949.8|3946.3|3949.3|3944.8|0
1631269800000|2021-09-10 10:30:00|3949.8|3944.8|3949.8|3946.3|3949.8|3946.3|3948.3|3944.3|0
1631270100000|2021-09-10 10:35:00|3950.3|3946.8|3952.3|3948.3|3954.3|3950.3|3950.3|3946.8|0
1631270400000|2021-09-10 10:40:00|3951.3|3947.8|3952.3|3947.8|3952.3|3948.3|3951.3|3947.3|0
1631270700000|2021-09-10 10:45:00|3951.8|3947.3|3950.8|3946.8|3951.8|3947.3|3949.3|3945.8|0
1631271000000|2021-09-10 10:50:00|3951.3|3947.3|3952.8|3948.8|3952.8|3948.8|3951.3|3947.3|0
1631271300000|2021-09-10 10:55:00|3952.3|3948.3|3954.3|3949.8|3954.3|3949.8|3952.3|3947.8|0
1631271600000|2021-09-10 11:00:00|3957.3|3949.3|3954.3|3949.8|3957.8|3950.3|3953.8|3947.8|0
1631271900000|2021-09-10 11:05:00|3954.8|3950.3|3954.8|3950.8|3955.3|3951.8|3954.3|3950.3|1
1631272200000|2021-09-10 11:10:00|3955.3|3951.3|3955.3|3951.3|3956.3|3952.3|3954.8|3951.3|3
1631272500000|2021-09-10 11:15:00|3955.8|3951.8|3954.8|3950.8|3956.3|3952.3|3954.8|3950.8|0
1631272800000|2021-09-10 11:20:00|3955.3|3951.3|3956.8|3952.8|3956.8|3952.8|3955.3|3951.3|0
1631273100000|2021-09-10 11:25:00|3957.3|3952.3|3955.8|3951.8|3957.3|3952.3|3955.8|3951.8|0
1631273400000|2021-09-10 11:30:00|3956.3|3951.3|3956.3|3952.3|3956.3|3952.3|3955.8|3951.3|0
1631273700000|2021-09-10 11:35:00|3956.8|3952.8|3957.3|3953.8|3957.8|3953.8|3955.8|3951.8|3
1631274000000|2021-09-10 11:40:00|3957.8|3953.3|3955.3|3951.3|3957.8|3953.3|3955.3|3951.3|0
1631274300000|2021-09-10 11:45:00|3954.8|3950.8|3952.8|3948.8|3954.8|3950.8|3952.3|3947.8|0
1631274600000|2021-09-10 11:50:00|3952.3|3948.3|3952.8|3949.3|3952.8|3949.3|3952.3|3948.3|0
1631274900000|2021-09-10 11:55:00|3952.3|3948.8|3952.3|3948.3|3952.8|3949.3|3952.3|3948.3|0
1631275200000|2021-09-10 12:00:00|3952.8||3952.3||3952.8||3952.3||0
1631275500000|2021-09-10 12:05:00|3951.8|3947.8|3954.3|3949.8|3954.3|3949.8|3951.3|3946.8|1
1631276100000|2021-09-10 12:15:00|3953.8|3949.3|3953.3|3949.3|3953.8|3949.8|3952.3|3948.3|0
1631276400000|2021-09-10 12:20:00|3953.8|3949.8|3955.3|3951.3|3955.3|3951.3|3953.8|3949.8|1
1631276700000|2021-09-10 12:25:00|3955.8||3955.3||3955.8||3955.3||0
1631277000000|2021-09-10 12:30:00|3955.8|3950.8|3955.3|3950.8|3956.3|3951.8|3955.3|3950.8|0
1631277300000|2021-09-10 12:35:00|3955.8|3951.3|3955.3|3951.3|3956.3|3951.8|3955.3|3951.3|0
1631277600000|2021-09-10 12:40:00|3955.8|3950.8|3957.3|3952.8|3957.8|3953.3|3955.8|3950.8|0
1631277900000|2021-09-10 12:45:00|3956.8|3952.3|3955.8|3951.8|3956.8|3952.3|3955.3|3951.3|0
1631278200000|2021-09-10 12:50:00|3956.3|3952.3|3957.3|3952.8|3957.3|3952.8|3956.3|3952.3|0
1631278500000|2021-09-10 12:55:00|3957.8|3953.3|3959.3|3955.3|3959.3|3955.3|3957.3|3953.3|0
1631278800000|2021-09-10 13:00:00|3958.8|3954.8|3957.8|3953.8|3959.3|3954.8|3957.8|3953.8|0
1631279100000|2021-09-10 13:05:00|3958.3|3953.3|3957.8|3952.8|3958.3|3953.8|3957.8|3952.8|0
1631279400000|2021-09-10 13:10:00|3957.3|3952.3|3958.8|3954.8|3958.8|3954.8|3955.8|3951.8|0
1631279700000|2021-09-10 13:15:00|3959.3|3955.3|3959.3|3954.8|3959.8|3955.8|3959.3|3954.8|0
1631280000000|2021-09-10 13:20:00|3958.8|3954.3|3958.3|3953.8|3958.8|3954.3|3958.3|3953.8|0
1631280300000|2021-09-10 13:25:00|3957.8|3953.3|3956.3|3951.8|3957.8|3953.3|3956.3|3951.8|0
1631280600000|2021-09-10 13:30:00|3956.8|3952.3|3960.3|3955.3|3961.8|3957.8|3956.3|3952.3|0
1631280900000|2021-09-10 13:35:00|3959.8|3954.8|3953.8|3949.8|3959.8|3954.8|3953.3|3948.8|0
1631281200000|2021-09-10 13:40:00|3954.3|3950.3|3954.3|3949.8|3956.8|3952.8|3954.3|3949.8|0
1631281500000|2021-09-10 13:45:00|3953.8|3949.3|3956.3|3951.8|3956.3|3951.8|3953.3|3948.8|0
1631281800000|2021-09-10 13:50:00|3956.8|3952.3|3958.3|3953.3|3959.3|3954.8|3956.8|3952.3|0
1631282100000|2021-09-10 13:55:00|3957.8|3952.8|3958.8|3952.3|3959.3|3955.3|3957.3|3952.3|0
1631282400000|2021-09-10 14:00:00|3958.3|3951.8|3953.8|3949.3|3958.3|3952.3|3951.8|3946.8|2
1631282700000|2021-09-10 14:05:00|3954.3|3949.8|3954.8|3950.8|3954.8|3951.3|3952.8|3947.8|2
1631283000000|2021-09-10 14:10:00|3955.3|3950.3|3953.8|3949.3|3956.3|3952.3|3953.8|3949.3|0
1631283300000|2021-09-10 14:15:00|3954.3|3949.8|3953.8|3949.3|3956.3|3951.8|3953.8|3949.3|0
1631283600000|2021-09-10 14:20:00|3953.3|3948.8|3956.8|3952.8|3956.8|3952.8|3952.8|3948.3|1
1631283900000|2021-09-10 14:25:00|3957.3|3953.3|3954.8|3949.8|3957.3|3954.3|3954.8|3949.8|0
1631284200000|2021-09-10 14:30:00|3954.3|3949.3|3950.3|3946.3|3954.3|3949.3|3947.8|3943.8|0
1631284500000|2021-09-10 14:35:00|3950.8|3947.8|3946.8|3941.3|3951.8|3947.8|3946.8|3941.3|0
1631284800000|2021-09-10 14:40:00|3946.3|3940.8|3943.8|3939.8|3946.3|3942.3|3943.8|3939.8|0
1631285100000|2021-09-10 14:45:00|3943.3|3939.3|3944.8|3939.8|3945.8|3941.3|3941.8|3937.3|0
1631285400000|2021-09-10 14:50:00|3944.3|3939.3|3945.8|3941.3|3948.3|3944.8|3943.8|3939.3|2
1631285700000|2021-09-10 14:55:00|3944.8|3940.8|3947.8|3943.3|3948.8|3944.8|3941.8|3936.8|0
1631286000000|2021-09-10 15:00:00|3947.3|3942.8|3948.8|3944.8|3949.3|3945.3|3946.8|3942.3|0
1631286300000|2021-09-10 15:05:00|3949.3|3945.3|3950.8|3946.8|3950.8|3947.3|3948.8|3944.8|0
1631286600000|2021-09-10 15:10:00|3951.3|3946.3|3949.8|3945.3|3951.3|3946.3|3949.8|3945.3|0
1631286900000|2021-09-10 15:15:00|3950.3|3945.8|3948.8|3944.3|3950.8|3946.8|3948.8|3944.3|0
1631287200000|2021-09-10 15:20:00|3948.3|3943.8|3946.8|3942.8|3948.3|3943.8|3946.8|3942.8|0
1631287500000|2021-09-10 15:25:00|3947.3|3943.3|3946.8|3941.3|3947.8|3944.3|3945.8|3941.3|0
1631287800000|2021-09-10 15:30:00|3947.3|3940.8|3947.8|3940.3|3956.3|3940.8|3946.3|3938.8|0
1631288100000|2021-09-10 15:35:00|3954.8|3940.8|3962.8|3925.8|3962.8|3940.8|3951.3|3925.3|0
1631288400000|2021-09-10 15:40:00|3970.8|3924.3|3962.3|3924.3|3970.8|3924.3|3962.3|3924.3|0
1631289900000|2021-09-10 16:05:00|3970.3||3970.3||3970.3||3970.3||0
1631290200000|2021-09-10 16:10:00|3973.8|3924.8|3969.8|3924.8|3973.8|3924.8|3969.8|3924.8|0
1631291700000|2021-09-10 16:35:00|3973.8|3925.3|3969.3|3925.3|3973.8|3925.3|3969.3|3925.3|0
1631292000000|2021-09-10 16:40:00|3968.8|3916.8|3968.3|3926.3|3968.8|3926.3|3968.3|3916.8|0
1631293200000|2021-09-10 17:00:00|3973.8|3926.8|3967.8|3926.8|3973.8|3926.8|3967.8|3926.8|0
1631293500000|2021-09-10 17:05:00|3967.3|3918.3|3967.3|3927.3|3967.3|3927.3|3967.3|3918.3|0
1631294700000|2021-09-10 17:25:00|3966.8|3918.8|3965.3|3921.3|3973.8|3927.8|3965.3|3918.8|0
1631295300000|2021-09-10 17:35:00|3972.8|3914.8|3972.8|3921.8|3972.8|3921.8|3972.8|3914.8|0
1631295600000|2021-09-10 17:40:00|3972.3|3914.8|3972.3|3922.3|3972.3|3922.3|3972.3|3914.8|0
1631296200000|2021-09-10 17:50:00|3973.8|3922.8|3971.3|3923.3|3973.8|3923.3|3971.3|3922.8|0
1631296500000|2021-09-10 17:55:00|3970.8|3914.8|3970.8|3923.8|3970.8|3923.8|3970.8|3914.8|0
1631297400000|2021-09-10 18:10:00|3970.3|3915.3|3970.3|3924.3|3970.3|3924.3|3970.3|3915.3|0
1631298300000|2021-09-10 18:25:00|3973.8|3924.8|3969.8|3924.8|3973.8|3924.8|3969.8|3924.8|0
1631298600000|2021-09-10 18:30:00||3916.3||3916.8||3916.8||3916.3|0
1631298900000|2021-09-10 18:35:00|3968.8|3914.8|3968.3|3917.8|3968.8|3917.8|3968.3|3914.8|0
1631299200000|2021-09-10 18:40:00|3967.8|3914.8|3966.8|3919.3|3967.8|3919.3|3966.8|3914.8|0
1631299500000|2021-09-10 18:45:00|3973.8|3919.8|3966.3|3919.8|3973.8|3919.8|3966.3|3919.8|0
1631300100000|2021-09-10 18:55:00|3973.8|3920.3|3965.8|3920.3|3973.8|3920.3|3965.8|3920.3|0
1631301300000|2021-09-10 19:15:00|3965.3|3914.8|3965.3|3918.8|3965.3|3918.8|3965.3|3914.8|0
1631301900000|2021-09-10 19:25:00|3973.8|3917.3|3964.8|3917.3|3973.8|3917.3|3964.8|3917.3|0
1631302500000|2021-09-10 19:35:00|3964.3|3914.8|3964.3|3914.8|3964.3|3914.8|3964.3|3914.8|0
1631302800000|2021-09-10 19:40:00|3963.8||3963.8||3963.8||3963.8||0
1631303100000|2021-09-10 19:45:00|3972.3||3973.8||3973.8||3962.3||0
1631512800000|2021-09-13 06:00:00|3976.8|3914.8|3973.8|3914.8|3980.8|3918.8|3973.8|3914.3|0
1631513100000|2021-09-13 06:05:00|3969.3||3973.8||3973.8||3963.3||0
1631513400000|2021-09-13 06:10:00|3955.3||3955.3||3955.3||3955.3||0
1631514300000|2021-09-13 06:25:00|3973.8||3973.8||3973.8||3973.8||0
1631515800000|2021-09-13 06:50:00|3945.3|3915.3|3945.3|3926.8|3945.3|3927.8|3945.3|3915.3|0
1631516100000|2021-09-13 06:55:00|3973.8|3927.3|3961.3|3940.8|3973.8|3942.3|3961.3|3922.3|8
1631516400000|2021-09-13 07:00:00|3960.3|3932.3|3973.8|3923.3|3973.8|3935.3|3956.3|3923.3|0
1631516700000|2021-09-13 07:05:00|3949.8|3943.8|3933.3|3926.3|3964.8|3943.8|3933.3|3914.3|4
1631517000000|2021-09-13 07:10:00|3933.8|3929.3|3932.3|3928.3|3958.8|3929.8|3932.3|3926.8|2
1631517300000|2021-09-13 07:15:00|3932.8|3929.3|3936.8|3932.3|3936.8|3932.8|3931.3|3926.3|0
1631517600000|2021-09-13 07:20:00|3936.3|3931.8|3939.3|3934.3|3939.8|3936.3|3936.3|3931.8|0
1631517900000|2021-09-13 07:25:00|3938.8|3934.8|3932.8|3928.3|3938.8|3935.3|3932.8|3927.8|0
1631518200000|2021-09-13 07:30:00|3933.3|3928.8|3934.8|3930.8|3936.3|3932.8|3933.3|3928.8|11
1631518500000|2021-09-13 07:35:00|3935.3|3931.3|3937.3|3933.3|3938.3|3934.3|3935.3|3931.3|0
1631518800000|2021-09-13 07:40:00|3936.8|3932.8|3930.8|3926.8|3937.3|3933.3|3930.8|3926.8|0
1631519100000|2021-09-13 07:45:00|3931.3|3926.3|3927.8|3923.8|3931.8|3927.3|3927.3|3923.8|0
1631519400000|2021-09-13 07:50:00|3927.3|3923.3|3927.3|3922.8|3928.3|3924.3|3924.8|3920.8|3
1631519700000|2021-09-13 07:55:00|3927.8|3923.3|3926.8|3922.8|3927.8|3923.8|3924.3|3920.3|2
1631520000000|2021-09-13 08:00:00|3926.3|3922.3|3924.3|3920.3|3926.8|3922.3|3922.3|3918.8|0
1631520300000|2021-09-13 08:05:00|3924.8|3919.8|3920.3|3916.3|3924.8|3919.8|3918.8|3915.3|1
1631520600000|2021-09-13 08:10:00|3920.8|3916.8|3921.3|3916.8|3922.3|3917.8|3920.8|3916.8|0
1631520900000|2021-09-13 08:15:00|3921.8|3917.3|3924.3|3920.3|3925.3|3921.3|3921.3|3916.8|0
1631521200000|2021-09-13 08:20:00|3923.8|3920.8|3923.8|3919.8|3925.3|3921.3|3922.8|3918.8|0
1631521500000|2021-09-13 08:25:00|3923.3|3919.3|3927.3|3922.8|3927.3|3922.8|3923.3|3919.3|0
1631521800000|2021-09-13 08:30:00|3927.8|3923.3|3924.8|3920.8|3928.3|3924.3|3924.8|3920.8|0
1631522100000|2021-09-13 08:35:00|3924.3|3920.3|3926.8|3922.3|3926.8|3922.3|3923.8|3919.8|0
1631522400000|2021-09-13 08:40:00|3927.3|3922.8|3926.8|3922.8|3929.3|3925.3|3926.8|3922.8|0
1631522700000|2021-09-13 08:45:00|3927.3|3923.3|3928.3|3924.3|3928.3|3924.3|3926.8|3922.3|0
1631523000000|2021-09-13 08:50:00|3928.8|3923.8|3923.8|3919.8|3928.8|3923.8|3923.8|3919.8|0
1631523300000|2021-09-13 08:55:00|3924.3|3920.3|3924.3|3920.3|3924.8|3920.8|3923.8|3919.8|0
1631523600000|2021-09-13 09:00:00|3924.8|3920.8|3924.8|3920.3|3925.3|3921.3|3923.3|3920.3|9
1631523900000|2021-09-13 09:05:00|3925.3|3920.8|3926.8|3922.8|3926.8|3922.8|3924.3|3920.8|0
1631524200000|2021-09-13 09:10:00|3926.3|3922.3|3923.8|3919.8|3926.8|3922.3|3923.8|3919.8|0
1631524500000|2021-09-13 09:15:00|3924.3|3920.3|3921.3|3917.3|3924.8|3920.8|3920.8|3916.8|0
1631524800000|2021-09-13 09:20:00|3921.8|3917.8|3919.8|3915.8|3922.3|3918.3|3918.8|3915.3|0
1631525100000|2021-09-13 09:25:00|3920.3|3916.3|3923.3|3919.3|3923.8|3920.3|3919.8|3916.3|0
1631525400000|2021-09-13 09:30:00|3923.8|3919.8|3924.8|3920.8|3925.3|3921.3|3923.8|3919.8|0
1631525700000|2021-09-13 09:35:00|3925.3|3921.8|3924.8|3919.8|3926.3|3921.8|3924.8|3919.8|1
1631526000000|2021-09-13 09:40:00|3923.3|3920.3|3924.8|3920.3|3924.8|3920.8|3923.3|3920.3|1
1631526300000|2021-09-13 09:45:00|3924.3|3919.8|3918.8|3914.8|3924.8|3919.8|3918.8|3914.8|0
1631526600000|2021-09-13 09:50:00|3918.3|3914.3|3917.8|3914.3|3918.3|3914.8|3917.3|3914.3|0
1631526900000|2021-09-13 09:55:00|3918.3|3914.8|3918.8|3914.8|3918.8|3914.8|3917.8|3914.3|0
1631527200000|2021-09-13 10:00:00|3919.3|3915.3|3918.8|3915.3|3920.3|3915.8|3918.8|3915.3|0
1631527500000|2021-09-13 10:05:00|3918.3|3914.8|3920.8|3916.8|3920.8|3916.8|3917.8|3914.3|0
1631527800000|2021-09-13 10:10:00|3921.3|3917.3|3920.3|3916.3|3921.8|3917.8|3920.3|3916.3|0
1631528100000|2021-09-13 10:15:00|3919.8|3915.8|3919.8|3915.8|3920.8|3916.8|3919.8|3915.8|4
1631528400000|2021-09-13 10:20:00|3919.3|3915.3|3917.3|3914.3|3920.3|3916.3|3917.3|3914.3|0
1631528700000|2021-09-13 10:25:00|3917.8|3913.3|3917.3|3913.3|3917.8|3913.3|3916.3|3912.3|1
1631529000000|2021-09-13 10:30:00|3917.8|3913.8|3918.3|3914.3|3919.3|3915.8|3917.3|3913.3|0
1631529300000|2021-09-13 10:35:00|3918.8|3915.3|3919.3|3914.8|3919.8|3915.3|3917.8|3914.3|12
1631529600000|2021-09-13 10:40:00|3919.8|3915.3|3921.3|3916.8|3921.3|3917.3|3919.3|3914.8|0
1631529900000|2021-09-13 10:45:00|3920.8|3917.3|3920.3|3916.3|3920.8|3917.3|3919.8|3916.3|0
1631530200000|2021-09-13 10:50:00|3920.8|3916.8|3920.8|3916.8|3921.3|3917.3|3919.8|3916.3|0
1631530500000|2021-09-13 10:55:00|3921.3|3917.8|3920.8|3917.3|3921.8|3917.8|3919.8|3915.3|0
1631530800000|2021-09-13 11:00:00|3921.3|3916.8|3919.3|3915.3|3942.8|3916.8|3918.8|3913.3|0
1631531100000|2021-09-13 11:05:00|3919.8|3915.8|3922.8|3918.8|3923.8|3919.8|3919.8|3915.8|0
1631531400000|2021-09-13 11:10:00|3922.3|3918.3|3922.3|3918.3|3922.8|3918.8|3921.8|3917.8|0
1631531700000|2021-09-13 11:15:00|3922.8|3918.8|3922.3|3918.3|3924.8|3920.3|3922.3|3918.3|0
1631532000000|2021-09-13 11:20:00|3922.8|3918.8|3923.8|3919.8|3923.8|3920.3|3921.8|3917.8|0
1631532300000|2021-09-13 11:25:00|3923.3|3919.3|3923.3|3918.8|3923.8|3919.8|3922.3|3918.3|0
1631532600000|2021-09-13 11:30:00|3922.8|3918.3|3920.3|3916.3|3922.8|3918.3|3919.8|3915.8|0
1631532900000|2021-09-13 11:35:00|3920.8|3916.8|3920.8|3916.8|3921.3|3917.3|3920.8|3916.8|0
1631533200000|2021-09-13 11:40:00|3920.3|3916.3|3921.8|3918.3|3921.8|3918.3|3920.3|3916.3|0
1631533500000|2021-09-13 11:45:00|3922.3|3917.8|3922.3|3918.3|3922.8|3918.8|3921.3|3917.3|0
1631533800000|2021-09-13 11:50:00|3922.8|3917.8|3921.3|3917.8|3922.8|3918.3|3921.3|3917.3|0
1631534100000|2021-09-13 11:55:00|3920.8|3917.3|3920.8|3916.8|3921.3|3917.3|3919.3|3915.8|0
1631534400000|2021-09-13 12:00:00|3920.3|3917.3|3920.3|3916.8|3921.8|3917.8|3920.3|3916.8|0
1631534700000|2021-09-13 12:05:00|3920.8|3917.3|3921.3|3917.8|3921.8|3917.8|3920.3|3917.3|0
1631535000000|2021-09-13 12:10:00|3921.8|3917.3|3919.8|3915.8|3921.8|3917.8|3919.3|3915.8|0
1631535300000|2021-09-13 12:15:00|3919.3|3915.3|3916.8|3912.8|3919.3|3915.3|3916.3|3912.8|0
1631535600000|2021-09-13 12:20:00|3917.3|3913.8|3917.8|3913.8|3917.8|3913.8|3916.8|3912.8|0
1631535900000|2021-09-13 12:25:00|3917.3|3913.3|3918.3|3914.3|3919.3|3915.3|3916.8|3913.3|0
1631536200000|2021-09-13 12:30:00|3917.8|3913.8|3917.3|3913.3|3918.3|3913.8|3917.3|3913.3|0
1631536500000|2021-09-13 12:35:00|3917.8|3913.8|3918.3|3914.3|3918.8|3914.8|3917.8|3913.8|198
1631536800000|2021-09-13 12:40:00|3917.8||3918.3||3918.3||3917.8||129
1631537100000|2021-09-13 12:45:00|3918.8|3915.3|3920.3|3916.3|3920.3|3916.3|3918.8|3915.3|0
1631537400000|2021-09-13 12:50:00|3920.8|3916.8|3922.3|3918.3|3923.3|3919.3|3920.8|3916.8|516
1631537700000|2021-09-13 12:55:00|3921.8|3917.8|3920.8|3916.3|3922.8|3918.3|3920.3|3916.3|0
1631538000000|2021-09-13 13:00:00|3921.3|3916.8|3918.8|3914.8|3921.3|3917.3|3918.3|3913.8|0
1631538300000|2021-09-13 13:05:00|3919.3|3915.3|3917.8|3913.8|3919.3|3915.8|3917.3|3913.8|0
1631538600000|2021-09-13 13:10:00|3916.8|3914.3|3916.3|3912.3|3917.8|3914.3|3915.8|3911.3|2
1631538900000|2021-09-13 13:15:00|3915.8|3912.8|3914.8|3911.3|3915.8|3912.8|3914.3|3910.3|0
1631539200000|2021-09-13 13:20:00|3915.3|3910.8|3914.8|3910.3|3915.3|3910.8|3913.3|3909.3|0
1631539500000|2021-09-13 13:25:00|3914.3|3909.8|3914.8|3910.3|3915.3|3911.3|3913.3|3909.3|0
1631539800000|2021-09-13 13:30:00|3915.3|3910.8|3914.8|3910.3|3916.3|3911.8|3912.8|3908.3|4
1631540100000|2021-09-13 13:35:00|3915.3|3910.8|3907.3|3902.8|3915.3|3910.8|3907.3|3902.8|0
1631540400000|2021-09-13 13:40:00|3906.8|3902.3|3901.8|3897.8|3906.8|3902.3|3900.8|3896.3|0
1631540700000|2021-09-13 13:45:00|3902.3|3897.3|3898.8|3894.3|3902.3|3897.3|3898.3|3893.8|0
1631541000000|2021-09-13 13:50:00|3899.3|3894.8|3897.3|3892.8|3900.8|3896.8|3895.3|3890.8|0
1631541300000|2021-09-13 13:55:00|3896.8|3892.3|3898.8|3894.3|3898.8|3894.8|3895.8|3891.3|0
1631541600000|2021-09-13 14:00:00|3898.3|3895.3|3894.8|3890.8|3899.3|3895.3|3891.8|3887.3|8
1631541900000|2021-09-13 14:05:00|3894.3|3890.3|3891.3|3887.8|3894.3|3890.3|3889.8|3885.8|2
1631542200000|2021-09-13 14:10:00|3890.8|3887.3|3887.8|3884.3|3890.8|3887.8|3887.8|3883.8|0
1631542500000|2021-09-13 14:15:00|3887.3|3883.8|3880.8|3876.8|3887.3|3883.8|3878.3|3874.8|1
1631542800000|2021-09-13 14:20:00|3880.3|3876.3|3876.8|3872.8|3881.8|3878.3|3876.3|3872.3|3
1631543100000|2021-09-13 14:25:00|3876.3|3872.3|3879.8|3876.3|3879.8|3876.3|3875.3|3871.3|0
1631543400000|2021-09-13 14:30:00|3879.3|3876.8|3878.8|3874.3|3881.3|3876.8|3875.8|3872.3|1
1631543700000|2021-09-13 14:35:00|3877.8|3873.8|3876.8|3873.3|3877.8|3873.8|3875.3|3871.3|4
1631544000000|2021-09-13 14:40:00|3877.3|3874.3|3874.8|3870.8|3877.8|3874.3|3874.8|3870.8|0
1631544300000|2021-09-13 14:45:00|3874.3|3870.3|3879.3|3875.3|3879.3|3875.8|3873.8|3869.3|1
1631544600000|2021-09-13 14:50:00|3879.8|3876.3|3877.3|3874.8|3880.8|3876.3|3877.3|3873.3|7
1631544900000|2021-09-13 14:55:00|3876.8|3872.8|3874.3|3870.3|3877.8|3873.8|3873.8|3869.8|30
1631545200000|2021-09-13 15:00:00|3874.8|3870.8|3875.8|3871.8|3876.8|3872.8|3874.3|3870.8|0
1631545500000|2021-09-13 15:05:00|3876.3|3872.3|3875.3|3871.3|3876.3|3872.3|3874.8|3870.8|0
1631545800000|2021-09-13 15:10:00|3874.8|3869.8|3873.3|3869.3|3874.8|3870.3|3871.8|3867.8|9
1631546100000|2021-09-13 15:15:00|3872.8|3868.8|3872.8|3868.8|3873.3|3868.8|3870.3|3867.3|11
1631546400000|2021-09-13 15:20:00|3872.3|3869.8|3870.3|3866.3|3872.3|3869.8|3868.3|3864.3|10
1631546700000|2021-09-13 15:25:00|3870.8|3866.8|3873.8|3867.8|3873.8|3868.3|3870.8|3866.3|2
1631547000000|2021-09-13 15:30:00|3874.3|3867.3|3873.8|3866.3|3875.8|3870.3|3873.3|3866.3|6
1631547300000|2021-09-13 15:35:00|3874.3|3866.8|3890.3|3864.8|3896.3|3867.3|3874.3|3864.8|0
1631547600000|2021-09-13 15:40:00|3898.8||3889.8||3898.8||3889.8||0
1631547900000|2021-09-13 15:45:00|3895.8||3888.8||3895.8||3888.8||0
1631548200000|2021-09-13 15:50:00|3928.8||3888.3||3928.8||3888.3||0
1631548500000|2021-09-13 15:55:00|3928.8||3894.8||3928.8||3894.8||0
1631548800000|2021-09-13 16:00:00|3928.8||3894.3||3928.8||3894.3||0
1631549100000|2021-09-13 16:05:00|3928.8||3893.8||3928.8||3893.8||0
1631549400000|2021-09-13 16:10:00|3928.8||3893.3||3928.8||3893.3||0
1631550000000|2021-09-13 16:20:00|3928.8||3899.8||3928.8||3892.3||0
1631550300000|2021-09-13 16:25:00|3930.3||3899.3||3930.3||3899.3||0
1631550600000|2021-09-13 16:30:00|3930.3||3898.8||3930.3||3898.8||0
1631551200000|2021-09-13 16:40:00|3907.3||3898.3||3907.3||3898.3||0
1631551800000|2021-09-13 16:50:00|3927.8||3897.8||3927.8||3897.8||0
1631552100000|2021-09-13 16:55:00|3906.3||3896.8||3906.3||3896.8||0
1631552400000|2021-09-13 17:00:00|3930.3|3862.8|3895.8|3862.8|3930.3|3862.8|3895.8|3862.8|0
1631553600000|2021-09-13 17:20:00|3930.3||3894.8||3930.3||3894.8||0
1631553900000|2021-09-13 17:25:00|3903.3||3893.8||3928.3||3893.8||0
1631555100000|2021-09-13 17:45:00|3928.3||3893.3||3928.3||3893.3||0
1631555400000|2021-09-13 17:50:00|3901.8||3892.8||3901.8||3892.8||0
1631556000000|2021-09-13 18:00:00|3892.3||3888.8||3892.3||3888.8||0
1631556300000|2021-09-13 18:05:00|3928.3||3896.3||3928.3||3896.3||0
1631556900000|2021-09-13 18:15:00|3925.8||3895.8||3925.8||3895.8||0
1631558100000|2021-09-13 18:35:00|3895.3||3895.3||3895.3||3895.3||0
1631559000000|2021-09-13 18:50:00|3903.8||3894.8||3903.8||3894.8||0
1631559900000|2021-09-13 19:05:00|3925.8||3893.8||3925.8||3893.8||0
1631560200000|2021-09-13 19:10:00|3902.3||3892.8||3930.3||3892.8||0
1631561100000|2021-09-13 19:25:00|3930.3||3892.3||3930.3||3892.3||0
1631561700000|2021-09-13 19:35:00|3930.3||3891.3||3930.3||3891.3||0
1631562300000|2021-09-13 19:45:00|3930.3||3917.3||3930.3||3890.3||0
1631562900000|2021-09-13 19:55:00|3930.3||3916.8||3930.3||3916.8||0
1631599200000|2021-09-14 06:00:00|3907.3|3846.8|3905.3|3862.8|3930.3|3862.8|3904.8|3844.8|0
1631602200000|2021-09-14 06:50:00|3904.8||3892.8||3904.8||3892.3||0
1631602500000|2021-09-14 06:55:00|3893.3||3885.8||3904.8||3876.3||0
1631602800000|2021-09-14 07:00:00|3884.8|3863.3|3885.3|3862.8|3885.8|3863.3|3869.8|3862.8|0
1631603100000|2021-09-14 07:05:00|3876.8|3863.3|3884.3|3880.3|3885.3|3880.3|3876.8|3863.3|0
1631603400000|2021-09-14 07:10:00|3884.8|3880.8|3875.3|3870.8|3885.8|3882.8|3875.3|3870.8|0
1631603700000|2021-09-14 07:15:00|3874.8|3870.3|3878.3|3874.3|3878.8|3874.3|3874.3|3870.3|0
1631604000000|2021-09-14 07:20:00|3878.8|3874.8|3875.8|3871.3|3884.3|3879.3|3875.8|3871.3|0
1631604300000|2021-09-14 07:25:00|3875.3|3870.8|3875.3|3871.3|3878.8|3874.3|3874.3|3869.8|0
1631604600000|2021-09-14 07:30:00|3874.3|3870.8|3873.8|3869.3|3876.8|3873.3|3871.8|3867.8|0
1631604900000|2021-09-14 07:35:00|3874.3|3869.8|3872.5|3868.5|3877.3|3873.8|3872|3868.5|0
1631605200000|2021-09-14 07:40:00|3871.5|3868|3868.5|3864|3871.5|3868|3867|3863.5|0
1631605500000|2021-09-14 07:45:00|3868|3863.5|3870|3865.5|3870.5|3866.5|3867|3863|0
1631605800000|2021-09-14 07:50:00|3869.5|3865|3876.5|3872.5|3876.5|3873|3869|3865|65
1631606100000|2021-09-14 07:55:00|3877|3873|3877|3873|3878.5|3875|3875.5|3871.5|0
1631606400000|2021-09-14 08:00:00|3877.5|3873.5|3877|3873|3879|3875|3876|3871.5|9
1631606700000|2021-09-14 08:05:00|3877.5|3873.5|3876.5|3872.5|3878|3874|3875|3871|0
1631607000000|2021-09-14 08:10:00|3877|3873|3876.5|3872.5|3877.5|3873.5|3874.5|3870|0
1631607300000|2021-09-14 08:15:00|3877|3873|3873|3868.5|3877|3873|3873|3868.5|0
1631607600000|2021-09-14 08:20:00|3872.5|3868|3871.5|3868|3872.5|3868.5|3871.5|3868|12
1631607900000|2021-09-14 08:25:00|3872|3868.5|3876|3872.5|3876|3872.5|3872|3868.5|0
1631608200000|2021-09-14 08:30:00|3876.5|3872|3879|3874.5|3879|3874.5|3874.5|3870.5|573
1631608500000|2021-09-14 08:35:00|3878.5|3875|3879.5|3876|3881|3878|3878.5|3875|0
1631608800000|2021-09-14 08:40:00|3880|3876.5|3883.5|3879.5|3884|3880|3880|3876.5|1
1631609100000|2021-09-14 08:45:00|3884|3880|3882.5|3878.5|3885|3880.5|3882|3878|274
1631609400000|2021-09-14 08:50:00|3882|3878|3882.5|3878|3883.5|3879|3881.5|3878|0
1631609700000|2021-09-14 08:55:00|3882|3877.5|3880.5|3876.5|3882.5|3878.5|3880.5|3876.5|0
1631610000000|2021-09-14 09:00:00|3880|3876|3880|3876|3880.5|3876.5|3879|3875.5|0
1631610300000|2021-09-14 09:05:00|3879.5|3876.5|3879|3875.5|3882|3878|3878.5|3875|0
1631610600000|2021-09-14 09:10:00|3878.5|3875|3881.5|3878|3882|3878|3878.5|3874.5|0
1631610900000|2021-09-14 09:15:00|3881|3877.5|3881.5|3877.5|3882.5|3878.5|3878.5|3874.5|0
1631611200000|2021-09-14 09:20:00|3882|3878|3879.5|3875.5|3882|3878.5|3879.5|3875.5|0
1631611500000|2021-09-14 09:25:00|3880|3876.5|3880|3876.5|3880.5|3877|3879.5|3875.5|0
1631611800000|2021-09-14 09:30:00|3879.5|3876|3881|3877|3881|3877.5|3878.5|3875|0
1631612100000|2021-09-14 09:35:00|3881.5|3876.5|3881|3877.5|3881.5|3877.5|3879|3875.5|0
1631612400000|2021-09-14 09:40:00|3881.5|3878|3882.5|3878.5|3883|3878.5|3881|3877.5|0
1631612700000|2021-09-14 09:45:00|3883|3879.5|3885|3880.5|3885|3880.5|3882.5|3879|1
1631613000000|2021-09-14 09:50:00|3885.5|3881|3882.5|3879|3886|3881.5|3882.5|3879|0
1631613300000|2021-09-14 09:55:00|3883|3879.5|3883|3879|3884|3880.5|3882.5|3879|0
1631613600000|2021-09-14 10:00:00|3882|3877.5|3882|3878|3882|3878|3880.5|3877|1
1631613900000|2021-09-14 10:05:00|3882.5|3878.5|3882.5|3878.5|3883|3879.5|3882|3878.5|0
1631614200000|2021-09-14 10:10:00|3883|3879|3882|3878|3883.5|3879.5|3881.5|3877.5|0
1631614500000|2021-09-14 10:15:00|3881.5|3877.5|3881|3877|3882|3878.5|3880.5|3877|0
1631614800000|2021-09-14 10:20:00|3880.5|3876.5|3879.5|3875.5|3880.5|3877|3879.5|3875.5|45
1631615100000|2021-09-14 10:25:00|3880|3876|3879|3875.5|3880.5|3877|3879|3875|6
1631615400000|2021-09-14 10:30:00|3878.5|3875|3880.5|3876.5|3881|3876.5|3878|3874|1
1631615700000|2021-09-14 10:35:00|3881|3877|3881|3877|3881.5|3878|3880.5|3876.5|50
1631616000000|2021-09-14 10:40:00|3880.5|3876.5|3880|3876.5|3881|3877|3879.5|3876|0
1631616300000|2021-09-14 10:45:00|3879.5|3876|3878.5|3875|3880|3876|3877.5|3873.5|0
1631616600000|2021-09-14 10:50:00|3878|3874.5|3877|3873|3878|3874.5|3876.5|3872.5|0
1631616900000|2021-09-14 10:55:00|3876.5|3872.5|3879|3875.5|3879|3875.5|3876|3872|0
1631617200000|2021-09-14 11:00:00|3879.5|3872.5|3879.5|3876|3881|3876|3876.5|3872|20
1631617500000|2021-09-14 11:05:00|3880|3876.5|3879.5|3875.5|3881|3877.5|3879|3875|2
1631617800000|2021-09-14 11:10:00|3880|3875|3877.5|3874|3880|3875|3877.5|3874|0
1631618100000|2021-09-14 11:15:00|3877|3872|3876|3872|3877.5|3873.5|3876|3872|1
1631618400000|2021-09-14 11:20:00|3876.5|3872.5|3875|3871.5|3876.5|3873|3874.5|3871|0
1631618700000|2021-09-14 11:25:00|3874.5|3871|3873|3869|3874.5|3871.5|3873|3869|1
1631619000000|2021-09-14 11:30:00|3873.5|3869.5|3876|3872|3876|3872|3873|3869.5|3
1631619300000|2021-09-14 11:35:00|3876.5|3872.5|3875.5|3871.5|3877|3873|3875.5|3871.5|0
1631619600000|2021-09-14 11:40:00|3875|3871|3875|3871|3875.5|3871|3874.5|3871|0
1631619900000|2021-09-14 11:45:00|3874.5|3870.5|3874.5|3870|3875|3871|3873|3869|76
1631620200000|2021-09-14 11:50:00|3874|3869.5|3871|3867|3874|3869.5|3870|3866.5|0
1631620500000|2021-09-14 11:55:00|3871.5|3867.5|3873|3869|3873.5|3869|3871|3867.5|0
1631620800000|2021-09-14 12:00:00|3873.5|3868.5|3875.5|3871.5|3876|3871.5|3872.5|3868.5|0
1631621100000|2021-09-14 12:05:00|3875|3871|3873.5|3870|3875.5|3871|3873|3869|0
1631621400000|2021-09-14 12:10:00|3873|3869.5|3874.5|3870.5|3874.5|3870.5|3872|3868.5|0
1631621700000|2021-09-14 12:15:00|3874|3870|3875.5|3871.5|3876|3871.5|3873.5|3869.5|0
1631622000000|2021-09-14 12:20:00|3876|3872|3876|3871.5|3876.5|3872.5|3875.5|3871.5|0
1631622300000|2021-09-14 12:25:00|3875.5|3872|3877.5|3871.5|3877.5|3872.5|3875.5|3871.5|0
1631622600000|2021-09-14 12:30:00|3878|3875.5|3885.5|3881|3885.5|3882|3878|3875|1
1631622900000|2021-09-14 12:35:00|3885|3882|3888.5|3884.5|3891.5|3887.5|3885|3882|0
1631623200000|2021-09-14 12:40:00|3889|3885.5|3892|3888|3893|3888.5|3889|3885.5|0
1631623500000|2021-09-14 12:45:00|3892.5|3889|3894.5|3891|3895|3891|3891|3887.5|5
1631623800000|2021-09-14 12:50:00|3895|3892|3893.5|3889.5|3895.5|3892|3893.5|3889.5|0
1631624100000|2021-09-14 12:55:00|3894|3890|3891|3888|3895.5|3891.5|3891|3888|4
1631624400000|2021-09-14 13:00:00|3892|3888.5|3893|3889|3894.5|3891|3892|3888.5|5
1631624700000|2021-09-14 13:05:00|3892.5|3888.5|3893|3889.5|3894|3890|3892|3888.5|0
1631625000000|2021-09-14 13:10:00|3893.5|3889|3893|3889|3893.5|3889.5|3892.5|3888.5|0
1631625300000|2021-09-14 13:15:00|3892.5|3888.5|3894.5|3890.5|3895|3891.5|3892|3888|0
1631625600000|2021-09-14 13:20:00|3895|3891|3895.5|3891.5|3896.5|3892.5|3895|3891|0
1631625900000|2021-09-14 13:25:00|3895|3892|3897.5|3893.5|3898.5|3894.5|3895|3892|0
1631626200000|2021-09-14 13:30:00|3898|3894|3902.5|3898.5|3903|3899.5|3898|3894|2
1631626500000|2021-09-14 13:35:00|3903|3899|3902.5|3898|3907|3902.5|3902.5|3898|3
1631626800000|2021-09-14 13:40:00|3903.5|3898.5|3906.5|3902|3910|3905.5|3903.5|3898.5|0
1631627100000|2021-09-14 13:45:00|3907|3902.5|3911|3906.5|3912|3907.5|3906|3901.5|0
1631627400000|2021-09-14 13:50:00|3910.5|3906|3907.5|3903|3910.5|3906|3907|3902.5|4
1631627700000|2021-09-14 13:55:00|3908|3903.5|3909|3906|3909.5|3906|3906.5|3902.5|4
1631628000000|2021-09-14 14:00:00|3908.5|3904.5|3913|3909.5|3913|3909.5|3906|3902|107
1631628300000|2021-09-14 14:05:00|3912.5|3909|3911|3907|3915|3911|3910.5|3907|0
1631628600000|2021-09-14 14:10:00|3910.5|3906.5|3910.5|3906.5|3913|3908.5|3909.5|3905.5|5
1631628900000|2021-09-14 14:15:00|3911|3907|3913.5|3909.5|3913.5|3909.5|3911|3906.5|0
1631629200000|2021-09-14 14:20:00|3914|3910|3917|3913|3917.5|3913.5|3914|3910|0
1631629500000|2021-09-14 14:25:00|3917.5|3913.5|3921|3917.5|3922.5|3918.5|3917.5|3913.5|0
1631629800000|2021-09-14 14:30:00|3921.5|3918|3921.5|3918|3924.5|3920.5|3921|3917|12
1631630100000|2021-09-14 14:35:00|3922.5|3918.5|3914.5|3910.5|3922.5|3919|3914.5|3910.5|1
1631630400000|2021-09-14 14:40:00|3914|3911|3915.5|3911|3916|3912|3912.5|3908.5|0
1631630700000|2021-09-14 14:45:00|3915|3910.5|3909.5|3905|3915.5|3911|3909|3905|0
1631631000000|2021-09-14 14:50:00|3909|3904.5|3909.5|3905.5|3910|3905.5|3908.5|3904.5|1
1631631300000|2021-09-14 14:55:00|3910|3905|3911|3907|3911.5|3907|3909|3905|1
1631631600000|2021-09-14 15:00:00|3911.5|3907.5|3914.5|3910|3914.5|3910.5|3911.5|3907.5|1
1631631900000|2021-09-14 15:05:00|3915|3910.5|3917.5|3914|3920|3916|3914.5|3910.5|0
1631632200000|2021-09-14 15:10:00|3917|3913.5|3917|3913.5|3917|3914.5|3916.5|3913|1
1631632500000|2021-09-14 15:15:00|3916.5|3913|3919.5|3916|3920|3917|3916.5|3913|7
1631632800000|2021-09-14 15:20:00|3920|3916.5|3923|3919|3923|3919|3920|3916.5|0
1631633100000|2021-09-14 15:25:00|3922|3918.5|3923|3917.5|3923|3918.5|3920|3916.5|6
1631633400000|2021-09-14 15:30:00|3926.5|3917|3927|3919.5|3931.5|3919.5|3926|3917|0
1631633700000|2021-09-14 15:35:00|3927.5|3919|3931.5|3915.5|3931.5|3919|3927.5|3904.5|0
1631634000000|2021-09-14 15:40:00|3943|3915|3945.5|3912.5|3951.5|3916|3932.5|3866|0
1631634300000|2021-09-14 15:45:00|3944.5|3913|3931|3914.5|3944.5|3915|3931|3911|0
1631634600000|2021-09-14 15:50:00|3946|3915|3944|3908.5|3946|3915|3931|3908.5|0
1631634900000|2021-09-14 15:55:00|3946|3866|3945.5|3902|3946|3902|3945.5|3866|0
1631685600000|2021-09-15 06:00:00|3951.5|3889.5|3969.5|3857|3969.5|3889.5|3949.5|3857|0
1631687400000|2021-09-15 06:30:00|3969|3857.5|3969|3857.5|3969|3857.5|3969|3857.5|0
1631688600000|2021-09-15 06:50:00|3968|3868|3949|3897.5|3968|3897.5|3947.5|3868|0
1631688900000|2021-09-15 06:55:00|3948.5|3898|3935|3905.5|3949|3906|3934.5|3898|0
1631689200000|2021-09-15 07:00:00|3934.5|3907.5|3931.5|3926.5|3948.5|3928.5|3931.5|3907.5|0
1631689500000|2021-09-15 07:05:00|3931|3926|3921.5|3917|3931|3926|3918|3914|1
1631689800000|2021-09-15 07:10:00|3920.5|3916.5|3919.5|3915.5|3920.5|3916.5|3915.5|3911|0
1631690100000|2021-09-15 07:15:00|3920|3915|3920.5|3916|3920.5|3916.5|3915.5|3911|0
1631690400000|2021-09-15 07:20:00|3920|3916.5|3918.5|3914|3920|3916.5|3916.5|3912|0
1631690700000|2021-09-15 07:25:00|3919|3914.5|3920|3915.5|3921|3917.5|3919|3914.5|0
1631691000000|2021-09-15 07:30:00|3919.5|3916|3921.5|3917|3923.5|3919.5|3918.5|3914.5|0
1631691300000|2021-09-15 07:35:00|3922|3917.5|3922.5|3918|3924|3920|3921|3917|0
1631691600000|2021-09-15 07:40:00|3923|3918.5|3926.5|3922.5|3926.5|3922.5|3923|3918.5|0
1631691900000|2021-09-15 07:45:00|3927|3923|3924.5|3920.5|3928.5|3924.5|3924|3920|0
1631692200000|2021-09-15 07:50:00|3924|3920|3923|3919|3925|3921|3922.5|3918.5|0
1631692500000|2021-09-15 07:55:00|3923.5|3918.5|3922|3917.5|3923.5|3918.5|3919.5|3915|0
1631692800000|2021-09-15 08:00:00|3922.5|3918|3921.5|3917.5|3925.5|3921.5|3921.5|3917.5|0
1631693100000|2021-09-15 08:05:00|3921|3917|3920|3915.5|3921|3917|3919.5|3915|0
1631693400000|2021-09-15 08:10:00|3919.5|3915|3918|3914|3920.5|3916|3917.5|3914|28
1631693700000|2021-09-15 08:15:00|3917.5|3913.5|3917|3913|3918.5|3913.5|3916.5|3912.5|0
1631694000000|2021-09-15 08:20:00|3916.5|3913.5|3919.5|3915|3919.5|3915|3916.5|3913.5|0
1631694300000|2021-09-15 08:25:00|3920|3916|3921.5|3918|3922|3918|3919.5|3916|0
1631694600000|2021-09-15 08:30:00|3921|3917.5|3918|3914|3922|3918.5|3918|3914|0
1631694900000|2021-09-15 08:35:00|3917.5|3913.5|3917.5|3913.5|3918|3914|3915.5|3911|0
1631695200000|2021-09-15 08:40:00|3917|3913|3916|3911.5|3919|3915|3915.5|3911.5|0
1631695500000|2021-09-15 08:45:00|3915.5|3911|3915.5|3911|3917|3913|3915|3911|0
1631695800000|2021-09-15 08:50:00|3916|3911.5|3916.5|3912|3917.5|3913|3916|3911.5|80
1631696100000|2021-09-15 08:55:00|3916|3913|3914.5|3911|3916.5|3913|3914.5|3910.5|0
1631696400000|2021-09-15 09:00:00|3915|3910.5|3915|3910.5|3915|3910.5|3913.5|3909.5|0
1631696700000|2021-09-15 09:05:00|3914.5|3910|3915|3911|3916|3912|3913.5|3909.5|0
1631697000000|2021-09-15 09:10:00|3915.5|3911.5|3915|3911|3917|3913|3914.5|3911|0
1631697300000|2021-09-15 09:15:00|3915.5|3910.5|3914|3910|3915.5|3910.5|3912|3908|0
1631697600000|2021-09-15 09:20:00|3913.5|3909.5|3914.5|3911|3915|3911|3912.5|3908.5|0
1631697900000|2021-09-15 09:25:00|3915|3910.5|3914|3910|3915|3911|3913.5|3909.5|0
1631698200000|2021-09-15 09:30:00|3913.5|3909.5|3911|3907|3914|3909.5|3911|3907|0
1631698500000|2021-09-15 09:35:00|3910.5|3906.5|3911.5|3907.5|3912|3908|3909.5|3906|0
1631698800000|2021-09-15 09:40:00|3911|3907|3915|3911|3915|3911|3910.5|3906.5|0
1631699100000|2021-09-15 09:45:00|3914.5|3910.5|3913.5|3909.5|3915|3910.5|3913.5|3909.5|0
1631699400000|2021-09-15 09:50:00|3914|3910|3912.5|3908.5|3915.5|3912|3912|3908.5|0
1631699700000|2021-09-15 09:55:00|3913|3909|3912.5|3908.5|3913.5|3909.5|3912.5|3908.5|0
1631700000000|2021-09-15 10:00:00|3913|3909|3914|3910|3914|3910|3912.5|3909|0
1631700300000|2021-09-15 10:05:00|3913.5|3910.5|3914.5|3910.5|3915.5|3912|3913.5|3910.5|0
1631700600000|2021-09-15 10:10:00|3914|3910|3911|3907|3914.5|3910|3911|3907|0
1631700900000|2021-09-15 10:15:00|3911.5|3907.5|3910.5|3907|3912.5|3908|3910.5|3906.5|0
1631701200000|2021-09-15 10:20:00|3911|3906.5|3913|3909.5|3913|3909.5|3911|3906.5|0
1631701500000|2021-09-15 10:25:00|3913.5|3909|3917|3912.5|3917|3913|3913.5|3909|0
1631701800000|2021-09-15 10:30:00|3916.5|3912|3916.5|3912.5|3916.5|3912.5|3915|3911.5|0
1631702100000|2021-09-15 10:35:00|3917|3913|3916.5|3913|3918|3914|3916|3912|0
1631702400000|2021-09-15 10:40:00|3916|3912.5|3915.5|3911.5|3916|3913|3914.5|3910.5|2
1631702700000|2021-09-15 10:45:00|3915|3911|3915.5|3911.5|3916|3912|3914.5|3911|0
1631703000000|2021-09-15 10:50:00|3915|3911|3912.5|3908|3915|3911|3912.5|3908|0
1631703300000|2021-09-15 10:55:00|3913|3908.5|3914|3910|3914|3910|3913|3908.5|40
1631703600000|2021-09-15 11:00:00|3914.5|3907|3914|3910.5|3916.5|3910.5|3912|3906.5|0
1631703900000|2021-09-15 11:05:00|3914.5|3910|3915|3910.5|3915.5|3910.5|3914.5|3910|0
1631704200000|2021-09-15 11:10:00|3914.5|3910|3912|3908.5|3914.5|3910|3912|3908|0
1631704500000|2021-09-15 11:15:00|3912.5|3908|3912.5|3909|3914|3910|3912.5|3908|0
1631704800000|2021-09-15 11:20:00|3913|3908.5|3915.5|3912|3915.5|3912|3913|3908.5|0
1631705100000|2021-09-15 11:25:00|3916|3912.5|3916|3911.5|3916|3912.5|3915|3911.5|0
1631705400000|2021-09-15 11:30:00|3915.5|3911|3914.5|3911|3915.5|3911|3913|3909.5|0
1631705700000|2021-09-15 11:35:00|3915|3910.5|3914.5|3910.5|3915|3911|3914|3910|0
1631706000000|2021-09-15 11:40:00|3915|3911|3913.5|3910|3915|3911.5|3913|3909.5|299
1631706300000|2021-09-15 11:45:00|3913|3909.5|3913.5|3909|3914|3910|3912.5|3909|0
1631706600000|2021-09-15 11:50:00|3913|3909.5|3914|3910|3914.5|3910.5|3912.5|3909.5|40
1631706900000|2021-09-15 11:55:00|3914.5|3911|3914.5|3911|3915|3911|3913.5|3909.5|4
1631707200000|2021-09-15 12:00:00|3915|3910.5|3915|3911|3915.5|3911|3914|3910|0
1631707500000|2021-09-15 12:05:00|3915.5|3910.5|3916|3911.5|3916|3911.5|3914|3910.5|0
1631707800000|2021-09-15 12:10:00|3915.5|3911|3916.5|3912.5|3917|3912.5|3914.5|3910.5|0
1631708100000|2021-09-15 12:15:00|3915.5|3913|3917|3913.5|3917.5|3913.5|3915.5|3913|0
1631708400000|2021-09-15 12:20:00|3916.5|3913|3912.5|3909|3917|3913|3912.5|3909|9
1631708700000|2021-09-15 12:25:00|3912|3908.5|3914.5|3909|3914.5|3909|3912|3908.5|0
1631709000000|2021-09-15 12:30:00|3914|3910.5|3916|3912|3918.5|3915|3914|3910|0
1631709300000|2021-09-15 12:35:00|3916.5|3911.5|3918|3914.5|3918.5|3914.5|3916.5|3911.5|0
1631709600000|2021-09-15 12:40:00|3918.5|3914|3920.5|3916.5|3920.5|3917|3917|3913|53
1631709900000|2021-09-15 12:45:00|3921.5|3917|3922|3918|3922.5|3918|3921|3917|1
1631710200000|2021-09-15 12:50:00|3922.5|3918.5|3922|3917.5|3922.5|3919|3921.5|3917.5|0
1631710500000|2021-09-15 12:55:00|3922.5|3918|3921|3917.5|3922.5|3918.5|3919|3915|8
1631710800000|2021-09-15 13:00:00|3920.5|3916|3920.5|3916.5|3921|3917.5|3919.5|3915.5|2
1631711100000|2021-09-15 13:05:00|3920|3916|3921|3917.5|3921.5|3917.5|3919.5|3915.5|0
1631711400000|2021-09-15 13:10:00|3921.5|3917|3923|3918.5|3924|3919.5|3920|3916|0
1631711700000|2021-09-15 13:15:00|3923.5|3919|3923.5|3919.5|3925|3921|3922.5|3918.5|0
1631712000000|2021-09-15 13:20:00|3923|3919|3920.5|3916|3923|3919|3920.5|3916|0
1631712300000|2021-09-15 13:25:00|3921|3916.5|3917.5|3913|3922|3917.5|3917|3913|0
1631712600000|2021-09-15 13:30:00|3917|3913.5|3916.5|3912|3918|3913.5|3915|3910.5|3
1631712900000|2021-09-15 13:35:00|3916|3911.5|3911|3907|3916|3911.5|3910|3906.5|136
1631713200000|2021-09-15 13:40:00|3911.5|3906.5|3904|3900|3912.5|3908|3903.5|3899.5|2
1631713500000|2021-09-15 13:45:00|3904.5|3900.5|3905.5|3901|3907.5|3903|3904|3900.5|0
1631713800000|2021-09-15 13:50:00|3906|3901.5|3901|3896.5|3906.5|3902|3900|3896.5|0
1631714100000|2021-09-15 13:55:00|3900.5|3897|3909.5|3905|3909.5|3905|3900|3896.5|0
1631714400000|2021-09-15 14:00:00|3910|3905.5|3909|3904.5|3910.5|3906.5|3905.5|3901.5|10
1631714700000|2021-09-15 14:05:00|3908.5|3904|3905|3901|3910.5|3906.5|3904.5|3900.5|0
1631715000000|2021-09-15 14:10:00|3904|3900.5|3898|3894.5|3904.5|3901|3897|3893|7
1631715300000|2021-09-15 14:15:00|3897.5|3894|3904.5|3900|3904.5|3900|3895|3891.5|0
1631715600000|2021-09-15 14:20:00|3904|3900.5|3899.5|3895.5|3904|3901|3899.5|3895.5|4
1631715900000|2021-09-15 14:25:00|3899|3896|3901.5|3897.5|3901.5|3898|3897.5|3893|3
1631716200000|2021-09-15 14:30:00|3901|3898|3907|3903|3907|3903|3900.5|3896.5|120
1631716500000|2021-09-15 14:35:00|3907.5|3903.5|3910.5|3906.5|3912.5|3908.5|3907.5|3903.5|0
1631716800000|2021-09-15 14:40:00|3910|3906|3907|3903|3910|3906.5|3906|3902.5|1
1631717100000|2021-09-15 14:45:00|3906.5|3902.5|3906.5|3902.5|3906.5|3903|3903|3899.5|0
1631717400000|2021-09-15 14:50:00|3906|3902|3905|3901|3906.5|3902.5|3904|3900|0
1631717700000|2021-09-15 14:55:00|3904.5|3900.5|3904.5|3900|3905|3901|3902.5|3898.5|0
1631718000000|2021-09-15 15:00:00|3904|3900.5|3902.5|3897|3904|3900.5|3902|3895|0
1631718300000|2021-09-15 15:05:00|3902|3896.5|3899|3893.5|3902|3896.5|3898|3893.5|0
1631718600000|2021-09-15 15:10:00|3898.5|3893|3897|3891|3898.5|3893|3896.5|3891|67
1631718900000|2021-09-15 15:15:00|3896.5||3895.5||3897.5||3895.5||0
1631719200000|2021-09-15 15:20:00|3895|3890.5|3895|3890.5|3895.5|3890.5|3895|3890.5|0
1631719500000|2021-09-15 15:25:00|3895.5|3890|3894|3889.5|3895.5|3890|3894|3889.5|3
1631719800000|2021-09-15 15:30:00|3894.5|3889|3892.5|3885|3894.5|3889|3891|3885|29
1631720100000|2021-09-15 15:35:00|3893|3885.5|3893.5|3882|3893.5|3886.5|3893|3873|0
1631720400000|2021-09-15 15:40:00||3873.5||3873||3878.5||3831|0
1631720700000|2021-09-15 15:45:00||3831||3872.5||3873.5||3831|0
1631721300000|2021-09-15 15:55:00||3831||3874||3874||3831|0
1631721600000|2021-09-15 16:00:00||3865.5||3874.5||3874.5||3865.5|0
1631721900000|2021-09-15 16:05:00||3831||3873.5||3875.5||3831|0
1631722200000|2021-09-15 16:10:00|3911||3918.5||3925||3911||0
1631722800000|2021-09-15 16:20:00|3925|3874|3917.5|3874|3925|3874|3917.5|3874|0
1631723100000|2021-09-15 16:25:00|3925|3874.5|3917|3874.5|3925|3874.5|3917|3874.5|0
1631724000000|2021-09-15 16:40:00|3925||3925||3925||3925||0
1631724300000|2021-09-15 16:45:00|3924.5|3841.5|3910|3875.5|3925|3875.5|3910|3841.5|0
1631724600000|2021-09-15 16:50:00||3867||3876.5||3876.5||3867|0
1631725200000|2021-09-15 17:00:00||3868||3877||3877||3868|0
1631726400000|2021-09-15 17:20:00||3868.5||3877.5||3877.5||3868.5|0
1631726700000|2021-09-15 17:25:00||3869||3878||3878||3869|0
1631727000000|2021-09-15 17:30:00||3852||3879||3879||3852|0
1631727300000|2021-09-15 17:35:00||3852||3879.5||3879.5||3852|0
1631727900000|2021-09-15 17:45:00||3871||3880||3880||3871|0
1631728800000|2021-09-15 18:00:00||3852||3880.5||3880.5||3852|0
1631729100000|2021-09-15 18:05:00||3872||3881||3881||3872|0
1631729400000|2021-09-15 18:10:00||3852||3881.5||3881.5||3852|0
1631730300000|2021-09-15 18:25:00||3873||3882.5||3882.5||3873|0
1631730600000|2021-09-15 18:30:00||3874||3883||3883||3874|0
1631730900000|2021-09-15 18:35:00||3852||3885||3885||3852|0
1631731200000|2021-09-15 18:40:00||3852||3886||3886||3852|0
1631731500000|2021-09-15 18:45:00||3852||3886.5||3886.5||3852|0
1631731800000|2021-09-15 18:50:00||3878||3887||3887||3878|0
1631733000000|2021-09-15 19:10:00||3878.5||3888.5||3888.5||3852|0
1631733300000|2021-09-15 19:15:00||3880||3890||3890||3852|0
1631733600000|2021-09-15 19:20:00||3852||3890.5||3890.5||3852|0
1631734200000|2021-09-15 19:30:00||3882||3889.5||3889.5||3852|0
1631735100000|2021-09-15 19:45:00||3888.5||3888.5||3890.5||3888.5|0
1631772000000|2021-09-16 06:00:00|3928|3867|3930|3852.5|3930|3867|3926|3852.5|0
1631772300000|2021-09-16 06:05:00|3929.5|3853.5|3929.5|3853.5|3929.5|3853.5|3929.5|3853.5|0
1631775300000|2021-09-16 06:55:00|3929|3856|3905|3867|3929.5|3884.5|3905|3854|0
1631775600000|2021-09-16 07:00:00|3904.5|3873|3901.5|3895|3920.5|3896.5|3899|3873|0
1631775900000|2021-09-16 07:05:00|3901|3895.5|3903.5|3896|3905.5|3896.5|3899.5|3895|0
1631776200000|2021-09-16 07:10:00|3904|3896.5|3899|3892.5|3904.5|3897|3897|3892|6
1631776500000|2021-09-16 07:15:00|3899.5|3892|3899.5|3892.5|3900.5|3892.5|3895.5|3892|0
1631776800000|2021-09-16 07:20:00|3901|3892|3898|3892|3901|3892|3898|3891.5|0
1631777100000|2021-09-16 07:25:00|3898.5|3892.5|3896.5|3892|3899|3893.5|3896|3892|0
1631777400000|2021-09-16 07:30:00|3897|3893|3901.5|3895|3901.5|3895.5|3897|3892|0
1631777700000|2021-09-16 07:35:00|3899.5|3895.5|3902|3895.5|3903.5|3898|3899.5|3895.5|4
1631778000000|2021-09-16 07:40:00|3901.5|3895|3899.5|3895|3902|3896.5|3898.5|3895|0
1631778300000|2021-09-16 07:45:00|3900|3895.5|3897.5|3895|3901.5|3896|3897.5|3894.5|0
1631778600000|2021-09-16 07:50:00|3898|3894.5|3897.5|3894|3900|3896|3896.5|3894|3
1631778900000|2021-09-16 07:55:00|3898|3894.5|3896|3892|3898.5|3895|3895|3892|0
1631779200000|2021-09-16 08:00:00|3895.5|3891.5|3898.5|3894.5|3898.5|3894.5|3893.5|3891|3
1631779500000|2021-09-16 08:05:00|3899|3894|3897.5|3893.5|3899|3894.5|3897|3893|0
1631779800000|2021-09-16 08:10:00|3898|3893|3896.5|3892.5|3898|3893.5|3896|3892.5|0
1631780100000|2021-09-16 08:15:00|3897|3893|3898|3893.5|3898|3893.5|3897|3893|0
1631780400000|2021-09-16 08:20:00|3897.5|3893|3897.5|3893.5|3898|3894|3896.5|3892|1
1631780700000|2021-09-16 08:25:00|3897|3893|3894.5|3890.5|3897|3893.5|3894.5|3890.5|0
1631781000000|2021-09-16 08:30:00|3895|3891|3895.5|3891|3895.5|3891|3895|3890.5|0
1631781300000|2021-09-16 08:35:00|3895|3890.5|3895.5|3891|3896|3891|3893|3888.5|0
1631781600000|2021-09-16 08:40:00|3896|3891.5|3895.5|3891|3896|3892|3894|3890|0
1631781900000|2021-09-16 08:45:00|3895|3890.5|3895|3890.5|3895|3890.5|3895|3890.5|0
1631782200000|2021-09-16 08:50:00|3894|3889|3889.5|3886|3894|3889|3889.5|3885.5|0
1631782500000|2021-09-16 08:55:00|3889|3885.5|3885.5|3881.5|3889.5|3885.5|3885.5|3881|0
1631782800000|2021-09-16 09:00:00|3886|3881|3886|3881.5|3886.5|3882|3883.5|3881|29
1631783100000|2021-09-16 09:05:00|3885.5||3886||3886||3885.5||0
1631783400000|2021-09-16 09:10:00|3886.5|3882|3887.5|3882.5|3887.5|3883.5|3886.5|3882|0
1631783700000|2021-09-16 09:15:00|3888|3883|3888.5|3883.5|3888.5|3883.5|3888|3883|0
1631784000000|2021-09-16 09:20:00|3888|3883|3886.5|3882.5|3888|3883|3886|3882|0
1631784300000|2021-09-16 09:25:00|3887|3883|3888.5|3884|3888.5|3884.5|3887|3883|0
1631784600000|2021-09-16 09:30:00|3888|3883.5|3888|3883.5|3889.5|3883.5|3886.5|3882|19
1631784900000|2021-09-16 09:35:00|3888.5||3888.5||3888.5||3888.5||0
1631785200000|2021-09-16 09:40:00|3888|3884|3891|3886.5|3891.5|3886.5|3888|3884|0
1631785500000|2021-09-16 09:45:00|3890.5|3886|3889|3884.5|3890.5|3886|3886.5|3882.5|0
1631785800000|2021-09-16 09:50:00|3888|3884|3887|3882|3888|3884|3886.5|3882|0
1631786100000|2021-09-16 09:55:00|3887.5|3882.5|3888.5|3884.5|3888.5|3884.5|3887.5|3882.5|0
1631786400000|2021-09-16 10:00:00|3888|3884|3887|3882|3888|3884.5|3886.5|3882|0
1631786700000|2021-09-16 10:05:00|3886.5|3882.5|3887|3881.5|3887|3882.5|3886.5|3881.5|0
1631787000000|2021-09-16 10:10:00|3886.5|3882|3886.5|3882.5|3886.5|3882.5|3885|3882|0
1631787300000|2021-09-16 10:15:00|3887|3883|3887.5|3882.5|3887.5|3883.5|3887|3882.5|0
1631787600000|2021-09-16 10:20:00||3882||3882.5||3882.5||3882|19
1631787900000|2021-09-16 10:25:00|3887|3882|3886.5|3881.5|3887|3882|3885.5|3881.5|0
1631788200000|2021-09-16 10:30:00|3887|3882|3885|3881.5|3887|3882.5|3885|3881.5|0
1631788500000|2021-09-16 10:35:00|3885.5||3886.5||3887||3885.5||0
1631788800000|2021-09-16 10:40:00|3887|3882|3889|3884.5|3889|3884.5|3887|3881.5|0
1631789100000|2021-09-16 10:45:00|3889.5|3885|3888.5|3885.5|3890.5|3886.5|3888.5|3885|1
1631789400000|2021-09-16 10:50:00|3889|3885|3889|3885|3889|3885.5|3889|3885|0
1631789700000|2021-09-16 10:55:00|3889.5|3885.5|3891|3886.5|3891|3886.5|3889.5|3885.5|0
1631790000000|2021-09-16 11:00:00|3891.5|3884.5|3890.5|3885.5|3893.5|3885.5|3890|3883.5|0
1631790300000|2021-09-16 11:05:00|3893.5|3886|3890|3885.5|3893.5|3887.5|3889.5|3885.5|0
1631790900000|2021-09-16 11:15:00|3890.5|3885|3889.5|3885.5|3890.5|3885.5|3888.5|3885|0
1631791200000|2021-09-16 11:20:00|3890|3885|3888.5|3884.5|3890.5|3885|3888.5|3884.5|0
1631791500000|2021-09-16 11:25:00|3888|3884|3888.5|3883.5|3888.5|3884|3888|3883|0
1631791800000|2021-09-16 11:30:00|3888||3888.5||3888.5||3888||0
1631792100000|2021-09-16 11:35:00|3888|3883|3887.5|3882.5|3888|3883|3886.5|3882|0
1631792400000|2021-09-16 11:40:00|3888|3883|3888|3883.5|3888|3883.5|3888|3883|0
1631792700000|2021-09-16 11:45:00|3888.5|3884|3889|3884.5|3889|3884.5|3888.5|3884|0
1631793000000|2021-09-16 11:50:00|3888.5|3884|3885.5|3882|3888.5|3884|3885|3882|0
1631793300000|2021-09-16 11:55:00|3886|3881.5|3886|3882.5|3886|3882.5|3886|3881|0
1631793600000|2021-09-16 12:00:00|3886.5|3882|3883|3878|3887|3882|3883|3878|0
1631793900000|2021-09-16 12:05:00|3882.5|3877.5|3884|3879.5|3884|3879.5|3881|3877|0
1631794200000|2021-09-16 12:10:00|3884.5|3880|3884|3880|3886|3881.5|3884|3880|0
1631794500000|2021-09-16 12:15:00|3884.5|3880.5|3887|3883.5|3887|3883.5|3884.5|3880.5|0
1631794800000|2021-09-16 12:20:00|3887.5|3884|3888|3883.5|3891.5|3886.5|3887.5|3883|0
1631795100000|2021-09-16 12:25:00|3888.5|3884|3888.5|3881.5|3888.5|3884.5|3888|3881.5|27
1631795400000|2021-09-16 12:30:00|3889|3882|3888.5|3883.5|3892|3888.5|3888|3882|0
1631795700000|2021-09-16 12:35:00|3889|3884|3887.5|3884|3889|3885.5|3887.5|3884|0
1631796000000|2021-09-16 12:40:00|3887|3883.5|3885.5|3881.5|3887|3883.5|3885.5|3880.5|0
1631796300000|2021-09-16 12:45:00|3886|3881|3885.5|3881.5|3887|3882.5|3885|3881|0
1631796600000|2021-09-16 12:50:00|3886|3882|3886.5|3882.5|3888|3883.5|3886|3882|0
1631796900000|2021-09-16 12:55:00|3887|3882|3887|3883|3887|3883.5|3887|3881.5|0
1631797200000|2021-09-16 13:00:00|3886.5|3882.5|3886.5|3882.5|3886.5|3882.5|3885|3880|0
1631797500000|2021-09-16 13:05:00|3887|3883|3885|3881.5|3887|3883|3885|3881.5|0
1631797800000|2021-09-16 13:10:00|3885.5|3881|3885|3881|3885.5|3881|3883.5|3880|0
1631798100000|2021-09-16 13:15:00|3885.5|3881.5|3889|3885|3889|3885|3885.5|3881.5|0
1631798400000|2021-09-16 13:20:00|3889.5|3884.5|3889|3885|3890|3886|3888|3884.5|0
1631798700000|2021-09-16 13:25:00|3889.5|3885.5|3891.5|3886|3891.5|3886|3889.5|3885|0
1631799000000|2021-09-16 13:30:00|3892|3887|3899|3893.5|3900|3895|3889.5|3885.5|1
1631799300000|2021-09-16 13:35:00|3899.5|3894|3891.5|3887|3900.5|3895|3891.5|3887|0
1631799600000|2021-09-16 13:40:00|3891|3886.5|3890|3885|3892.5|3887|3889.5|3885|0
1631799900000|2021-09-16 13:45:00|3890.5|3886|3886.5|3882|3892.5|3887|3886|3882|0
1631800200000|2021-09-16 13:50:00|3885.5|3881.5|3887.5|3882.5|3889|3882.5|3884|3880|0
1631800500000|2021-09-16 13:55:00|3887|3882|3890.5|3885.5|3892.5|3885.5|3886|3882|0
1631800800000|2021-09-16 14:00:00|3889.5|3885|3888.5|3883.5|3890|3885.5|3887.5|3883.5|0
1631801100000|2021-09-16 14:05:00|3889|3884.5|3896|3891.5|3896.5|3891.5|3889|3884.5|0
1631801400000|2021-09-16 14:10:00|3895.5|3891|3892.5|3888.5|3895.5|3891|3892.5|3888.5|1
1631801700000|2021-09-16 14:15:00|3893|3888|3890|3885.5|3894|3888|3889|3885|0
1631802000000|2021-09-16 14:20:00|3889.5|3885|3893|3887.5|3893|3887.5|3889.5|3885|0
1631802300000|2021-09-16 14:25:00|3892.5||3892.5||3893||3892||0
1631802600000|2021-09-16 14:30:00|3892|3887|3894.5|3889.5|3894.5|3889.5|3890|3886.5|1
1631802900000|2021-09-16 14:35:00|3894||3894.5||3895||3894||0
1631803200000|2021-09-16 14:40:00|3895|3889|3894|3888.5|3895|3889.5|3892|3888|0
1631803500000|2021-09-16 14:45:00|3894.5|3889|3899.5|3894.5|3899.5|3894.5|3894.5|3889|0
1631803800000|2021-09-16 14:50:00|3900|3895|3898|3894.5|3903.5|3898.5|3897.5|3894.5|0
1631804100000|2021-09-16 14:55:00|3897.5|3894|3899.5|3894.5|3899.5|3894.5|3897|3893.5|0
1631804400000|2021-09-16 15:00:00|3900|3894|3898|3894.5|3900|3894.5|3898|3894|17
1631804700000|2021-09-16 15:05:00|3898.5|3894|3899.5|3894.5|3899.5|3894.5|3898.5|3894|0
1631805000000|2021-09-16 15:10:00|3899|3895.5|3900|3895.5|3901|3895.5|3898.5|3895.5|1
1631805300000|2021-09-16 15:15:00|3899.5|3895|3894|3889.5|3899.5|3895|3894|3889.5|0
1631805600000|2021-09-16 15:20:00|3894.5|3890|3895.5|3890.5|3895.5|3890.5|3894.5|3890|0
1631805900000|2021-09-16 15:25:00|3896|3891|3899.5|3893|3899.5|3894.5|3896|3891|2
1631806200000|2021-09-16 15:30:00|3900|3892.5|3900|3890.5|3902.5|3895|3899.5|3890.5|0
1631806500000|2021-09-16 15:35:00|3900.5|3891|3905.5|3886|3908.5|3893|3900|3880.5|0
1631806800000|2021-09-16 15:40:00|3906|3872.5|3906|3882|3909|3889|3905.5|3872.5|0
1631807100000|2021-09-16 15:45:00|3905.5|3882.5|3908|3887|3908.5|3889|3905.5|3882|0
1631807400000|2021-09-16 15:50:00|3907.5|3887.5|3908|3889.5|3908.5|3890|3906.5|3887|0
1631807700000|2021-09-16 15:55:00|3907.5|3890|3909|3887|3909|3890.5|3907|3887|0
1631808000000|2021-09-16 16:00:00|3908.5|3887.5|3909|3880|3909.5|3891|3907.5|3880|0
1631808300000|2021-09-16 16:05:00|3909.5|3838.5|3909.5|3880|3909.5|3880|3909.5|3838.5|0
1631808600000|2021-09-16 16:10:00||3840.5||3880||3880||3840.5|0
1631808900000|2021-09-16 16:15:00||3845||3880||3880||3845|0
1631809200000|2021-09-16 16:20:00||3871.5||3880||3880||3871.5|0
1631809500000|2021-09-16 16:25:00||3843||3877.5||3880||3843|0
1631809800000|2021-09-16 16:30:00||3869||3877.5||3877.5||3869|0
1631810100000|2021-09-16 16:35:00||3878.5||3878.5||3878.5||3878.5|0
1631810400000|2021-09-16 16:40:00||3879||3879||3879||3879|0
1631810700000|2021-09-16 16:45:00||3870.5||3879||3879||3870.5|0
1631811300000|2021-09-16 16:55:00||3843||3879||3879||3843|0
1631811600000|2021-09-16 17:00:00||3870.5||3879||3879||3870.5|0
1631811900000|2021-09-16 17:05:00||3870.5||3879||3879||3870.5|0
1631812200000|2021-09-16 17:10:00||3870.5||3879||3879||3870.5|0
1631812500000|2021-09-16 17:15:00||3840.5||3879||3879||3840.5|0
1631812800000|2021-09-16 17:20:00||3843||3879||3879||3843|0
1631813100000|2021-09-16 17:25:00||3870.5||3879.5||3879.5||3843|0
1631813400000|2021-09-16 17:30:00||3843||3879.5||3879.5||3843|0
1631814000000|2021-09-16 17:40:00||3843||3879.5||3879.5||3843|0
1631814600000|2021-09-16 17:50:00||3871||3879.5||3879.5||3871|0
1631814900000|2021-09-16 17:55:00||3845||3879.5||3879.5||3845|0
1631815200000|2021-09-16 18:00:00||3871||3879.5||3879.5||3871|0
1631815500000|2021-09-16 18:05:00||3871||3879.5||3879.5||3871|0
1631816100000|2021-09-16 18:15:00||3871||3879.5||3879.5||3871|0
1631816400000|2021-09-16 18:20:00||3847.5||3879.5||3879.5||3847.5|0
1631817000000|2021-09-16 18:30:00||3871||3879.5||3879.5||3871|0
1631817300000|2021-09-16 18:35:00||3847.5||3879.5||3879.5||3847.5|0
1631818200000|2021-09-16 18:50:00||3871||3879.5||3879.5||3847.5|0
1631818500000|2021-09-16 18:55:00||3847.5||3879.5||3879.5||3847.5|0
1631819400000|2021-09-16 19:10:00||3871||3879.5||3879.5||3871|0
1631819700000|2021-09-16 19:15:00||3847.5||3879.5||3879.5||3847.5|0
1631820000000|2021-09-16 19:20:00||3871||3879.5||3879.5||3871|0
1631820600000|2021-09-16 19:30:00||3847.5||3879.5||3879.5||3847.5|0
1631821200000|2021-09-16 19:40:00||3871||3879.5||3879.5||3871|0
1631821500000|2021-09-16 19:45:00||3871||3861.5||3879.5||3847.5|0
1631821800000|2021-09-16 19:50:00||3847.5||3888.5||3888.5||3847.5|0
1631822100000|2021-09-16 19:55:00||3880||3885.5||3888.5||3847.5|0
1631858400000|2021-09-17 06:00:00|3944|3883|4643|3751|4643|3883|3942|3751|0
1631858700000|2021-09-17 06:05:00|4504.5|3852.5|3954.5|3872.5|4504.5|3872.5|3954.5|3852.5|0
1631859000000|2021-09-17 06:10:00|3954|3873|3953.5|3873.5|3954|3873.5|3953.5|3873|0
1631859300000|2021-09-17 06:15:00||3874||3897.5||3897.5||3874|0
1631859600000|2021-09-17 06:20:00|3953||3953||3953||3953||0
1631859900000|2021-09-17 06:25:00|3952||3942||3952||3942||0
1631860200000|2021-09-17 06:30:00|3941.5||3941.5||3941.5||3941.5||0
1631861700000|2021-09-17 06:55:00||3898||3897.5||3898.5||3897.5|0
1631862000000|2021-09-17 07:00:00|3953||3952||3953||3952||0
1631862300000|2021-09-17 07:05:00|3952.5|3898.5|3952|3898|3952.5|3900.5|3952|3897.5|0
1631862600000|2021-09-17 07:10:00||3898.5||3928||3930||3898.5|0
1631862900000|2021-09-17 07:15:00|3952.5|3927.5|3943|3925.5|3991.5|3928|3943|3925.5|0
1631863200000|2021-09-17 07:20:00|3943.5|3925|3944.5|3892|3944.5|3925.5|3943|3892|0
1631863500000|2021-09-17 07:25:00||3896||3919||3919||3896|0
1631863800000|2021-09-17 07:30:00||3918.5||3919||3919||3918.5|0
1631864400000|2021-09-17 07:40:00|3943.5|3918.5|3943.5|3930.5|3943.5|3931.5|3943.5|3918.5|0
1631864700000|2021-09-17 07:45:00|3944.5|3931|3942.5|3936|3944.5|3936|3942.5|3931|0
1631865000000|2021-09-17 07:50:00|3952.5|3936.5|3956.5|3942|3958|3944|3951|3936|0
1631865300000|2021-09-17 07:55:00|3956|3941.5|3977|3939.5|3977|3941.5|3953.5|3938.5|0
1631865600000|2021-09-17 08:00:00|3976.5||3949.5||3976.5||3949.5||0
1631865900000|2021-09-17 08:05:00|3949|3934|3949|3933.5|3949|3934.5|3945.5|3932|0
1631866200000|2021-09-17 08:10:00|3948.5|3934.5|3943|3929.5|3948.5|3935|3942.5|3928.5|0
1631866500000|2021-09-17 08:15:00|3945|3928.5|3938.5|3929.5|3945.5|3931|3938.5|3921.5|0
1631866800000|2021-09-17 08:20:00|3938|3930|3937|3930.5|3938|3930.5|3936.5|3930|0
1631867100000|2021-09-17 08:25:00|3937.5|3931|3937.5|3931.5|3941|3933.5|3937.5|3931|0
1631867400000|2021-09-17 08:30:00|3938|3932|3938.5|3932.5|3938.5|3933.5|3938|3932|1
1631867700000|2021-09-17 08:35:00|3939|3933.5|3944|3937.5|3944.5|3937.5|3939|3933.5|0
1631868000000|2021-09-17 08:40:00|3944.5|3938|3945.5|3939|3947|3939.5|3944|3938|0
1631868300000|2021-09-17 08:45:00|3946|3939.5|3948|3940.5|3948|3940.5|3945.5|3939|0
1631868600000|2021-09-17 08:50:00|3948.5|3941|3949.5|3942.5|3949.5|3942.5|3948.5|3941|0
1631868900000|2021-09-17 08:55:00|3950||3949.5||3950||3949.5||0
1631869200000|2021-09-17 09:00:00|3949|3942|3944.5|3938|3949|3942|3944.5|3938|0
1631869500000|2021-09-17 09:05:00|3944|3937.5|3939.5|3933|3944|3937.5|3939.5|3933|0
1631869800000|2021-09-17 09:10:00|3939|3933.5|3935.5|3929.5|3939|3933.5|3935.5|3929.5|0
1631870100000|2021-09-17 09:15:00|3935|3929|3938.5|3931|3938.5|3931|3933.5|3926.5|0
1631870400000|2021-09-17 09:20:00|3938|3930.5|3933.5|3927.5|3938|3931|3933.5|3927.5|0
1631870700000|2021-09-17 09:25:00|3933|3928|3933|3927|3933|3928|3932.5|3926.5|0
1631871000000|2021-09-17 09:30:00|3932.5|3926.5|3930|3923.5|3932.5|3927|3930|3923.5|0
1631871300000|2021-09-17 09:35:00|3925.5|3924|3929|3923.5|3929|3924|3925.5|3923|2
1631871600000|2021-09-17 09:40:00|3928.5|3924|3928|3922.5|3930.5|3924.5|3928|3922|0
1631871900000|2021-09-17 09:45:00|3927.5|3922|3927|3919.5|3927.5|3922|3925|3917|0
1631872200000|2021-09-17 09:50:00|3926.5|3919|3920|3914|3926.5|3919|3918|3913.5|0
1631872500000|2021-09-17 09:55:00|3919.5|3913.5|3922.5|3914|3922.5|3914|3918|3913.5|0
1631872800000|2021-09-17 10:00:00|3922|3913.5|3924|3913.5|3924|3913.5|3922|3913.5|0
1631873100000|2021-09-17 10:05:00||3914||3914||3914||3914|0
1631873400000|2021-09-17 10:10:00||3913.5||3913||3913.5||3912.5|0
1631873700000|2021-09-17 10:15:00|3930.5|3902.5|3930|3903|3930.5|3903|3930|3902.5|0
1631874300000|2021-09-17 10:25:00|3930.5|3902.5|3930.5|3903|3930.5|3903|3930.5|3902.5|0
1631874600000|2021-09-17 10:30:00||3902.5||3903||3903||3902.5|0
1631874900000|2021-09-17 10:35:00|3930||3930||3930||3930||0
1631875200000|2021-09-17 10:40:00|3930.5|3902.5|3930.5|3903|3930.5|3903|3930.5|3902.5|0
1631875500000|2021-09-17 10:45:00||3902.5||3903||3903||3902.5|0
1631875800000|2021-09-17 10:50:00||3902.5||3903||3903||3902.5|0
1631876100000|2021-09-17 10:55:00||3902.5||3903||3903||3902.5|0
1631876400000|2021-09-17 11:00:00|3930|3902.5|3930|3902.5|3930|3902.5|3930|3902.5|0
1631877000000|2021-09-17 11:10:00|3930.5|3903|3930|3903|3930.5|3903|3930|3903|0
1631877300000|2021-09-17 11:15:00|3930.5|3902.5|3930|3902.5|3930.5|3902.5|3930|3902.5|0
1631877600000|2021-09-17 11:20:00||3903||3903||3903||3903|0
1631877900000|2021-09-17 11:25:00|3928|3903.5|3911|3904|3928|3909|3910.5|3903.5|0
1631878200000|2021-09-17 11:30:00|3910.5|3903.5|3911.5|3904|3911.5|3904|3905|3902.5|6
1631878500000|2021-09-17 11:35:00|3911|3904.5|3911.5|3904.5|3911.5|3904.5|3910.5|3904|0
1631878800000|2021-09-17 11:40:00|3911||3911||3911||3909.5||0
1631879100000|2021-09-17 11:45:00|3910.5||3909.5||3910.5||3909.5||0
1631879400000|2021-09-17 11:50:00|3910|3905|3912|3905|3912|3905|3910|3905|0
1631879700000|2021-09-17 11:55:00|3911.5||3911.5||3911.5||3911.5||0
1631880000000|2021-09-17 12:00:00|3911||3910.5||3911||3910.5||0
1631880300000|2021-09-17 12:05:00|3910|3905.5|3911.5|3905.5|3911.5|3905.5|3909.5|3905.5|0
1631880600000|2021-09-17 12:10:00|3912|3906|3915.5|3908.5|3915.5|3908.5|3912|3906|0
1631880900000|2021-09-17 12:15:00|3916|3909|3918|3910.5|3918|3910.5|3916|3909|0
1631881200000|2021-09-17 12:20:00|3918.5|3911.5|3917.5|3910|3919|3916.5|3917.5|3910|9
1631881500000|2021-09-17 12:25:00|3918|3910.5|3918|3910.5|3918|3910.5|3917.5|3910.5|0
1631881800000|2021-09-17 12:30:00|3918.5|3911|3920.5|3913|3921|3913.5|3918.5|3911|0
1631882100000|2021-09-17 12:35:00|3920|3912.5|3919.5|3912.5|3920|3912.5|3919.5|3912|0
1631882400000|2021-09-17 12:40:00|3919|3912|3918.5|3911|3919|3912|3918.5|3911|0
1631882700000|2021-09-17 12:45:00|3918|3911.5|3917.5|3910|3918|3914.5|3917.5|3910|2
1631883000000|2021-09-17 12:50:00|3917|3910.5|3917.5|3910.5|3917.5|3910.5|3916.5|3910.5|0
1631883300000|2021-09-17 12:55:00|3918|3910|3917.5|3910.5|3918|3910.5|3917.5|3910|0
1631883600000|2021-09-17 13:00:00|3917|3910|3916.5|3909.5|3917|3910|3916.5|3909.5|0
1631883900000|2021-09-17 13:05:00|3917|3910|3915.5|3909.5|3918|3910.5|3915.5|3909|0
1631884200000|2021-09-17 13:10:00|3916||3916.5||3916.5||3915.5||0
1631884500000|2021-09-17 13:15:00|3917|3910|3918.5|3911.5|3919|3911.5|3916.5|3910|0
1631884800000|2021-09-17 13:20:00|3919||3919||3919||3919||0
1631885100000|2021-09-17 13:25:00|3918.5|3912|3922|3915.5|3922|3915.5|3918.5|3912|1
1631885400000|2021-09-17 13:30:00|3921.5|3915|3917|3911|3922.5|3915|3917|3911|1
1631885700000|2021-09-17 13:35:00|3916|3910.5|3918.5|3911.5|3918.5|3911.5|3915|3908.5|0
1631886000000|2021-09-17 13:40:00|3918|3912|3919|3912.5|3920.5|3913.5|3918|3912|0
1631886300000|2021-09-17 13:45:00|3918.5|3912|3911|3905.5|3918.5|3912|3911|3905.5|0
1631886600000|2021-09-17 13:50:00|3910.5|3905|3909|3902.5|3910.5|3905.5|3908|3902|1
1631886900000|2021-09-17 13:55:00|3909.5|3902|3911.5|3899.5|3911.5|3902|3907|3899|6
1631887200000|2021-09-17 14:00:00|3910|3899|3908.5|3902|3910|3903|3908.5|3899|0
1631887500000|2021-09-17 14:05:00|3908|3901.5|3906.5|3899.5|3908|3901.5|3905.5|3899|0
1631887800000|2021-09-17 14:10:00|3906|3898.5|3905.5|3898.5|3906|3898.5|3904.5|3898|0
1631888100000|2021-09-17 14:15:00|3905|3898|3901|3895|3905|3898|3901|3895|10
1631888400000|2021-09-17 14:20:00|3895.5|3894.5|3899|3892.5|3899|3894.5|3895.5|3892.5|7
1631888700000|2021-09-17 14:25:00|3898.5|3893|3902.5|3896|3902.5|3896|3898|3892.5|0
1631889000000|2021-09-17 14:30:00|3902|3895.5|3899|3893|3902|3896|3899|3892.5|0
1631889300000|2021-09-17 14:35:00|3898.5|3892.5|3897|3890|3898.5|3892.5|3895|3888.5|1
1631889600000|2021-09-17 14:40:00|3896.5|3889.5|3899|3893|3899.5|3893|3895|3889.5|13
1631889900000|2021-09-17 14:45:00|3898.5|3892.5|3900|3893|3900|3893|3898|3891|3
1631890200000|2021-09-17 14:50:00|3900.5|3893.5|3904.5|3898|3904.5|3898|3900|3893.5|0
1631890500000|2021-09-17 14:55:00|3905|3898.5|3904.5|3897|3905.5|3899|3904.5|3897|0
1631890800000|2021-09-17 15:00:00|3903.5|3896.5|3899.5|3892|3903.5|3896.5|3899.5|3892|0
1631891100000|2021-09-17 15:05:00|3898.5|3891.5|3896.5|3890|3898.5|3891.5|3896.5|3889.5|0
1631891400000|2021-09-17 15:10:00|3895.5|3889.5|3899.5|3894|3899.5|3894|3894.5|3887|0
1631891700000|2021-09-17 15:15:00|3900|3893.5|3899.5|3894|3900|3894|3899.5|3892|0
1631892000000|2021-09-17 15:20:00|3900|3894.5|3898.5|3891.5|3900.5|3895|3898.5|3891.5|0
1631892300000|2021-09-17 15:25:00|3898|3892|3910.5|3879.5|3912.5|3892|3893|3879.5|1
1631892600000|2021-09-17 15:30:00|3910|3879|3908.5|3879.5|3913|3880|3887|3869|1
1631892900000|2021-09-17 15:35:00|3908|3880|3909.5|3885.5|3914|3887.5|3906|3877.5|0
1631893200000|2021-09-17 15:40:00|3919|3881|3919|3879.5|3933.5|3881|3919|3879.5|0
1631893500000|2021-09-17 15:45:00||3871||3879.5||3879.5||3871|0
1631893800000|2021-09-17 15:50:00||3871||3877||3879.5||3815.5|0
1631894100000|2021-09-17 15:55:00|3919.5||3919||3919.5||3919||0
1631894700000|2021-09-17 16:05:00|3919.5|3868.5|3919.5|3877|3919.5|3877|3919.5|3815.5|0
1631895000000|2021-09-17 16:10:00||3868.5||3877||3877||3868.5|0
1631896200000|2021-09-17 16:30:00||3868.5||3877||3877||3868.5|0
1631896500000|2021-09-17 16:35:00||3868.5||3802.5||3877||3802.5|0
1632117600000|2021-09-20 06:00:00|3919.5|3802.5|3919.5|3802.5|3919.5|3802.5|3919.5|3802.5|0
1632118800000|2021-09-20 06:20:00|3894.5|3803.5|3849.5|3803.5|3894.5|3803.5|3849.5|3803.5|0
1632120000000|2021-09-20 06:40:00||3804||3804||3804||3804|0
1632120300000|2021-09-20 06:45:00||3803.5||3803.5||3803.5||3803.5|0
1632120900000|2021-09-20 06:55:00||3810||3819||3824.5||3810|0
1632121200000|2021-09-20 07:00:00|3849|3819.5|3848.5|3804.5|3849.5|3828.5|3848.5|3803.5|0
1632121500000|2021-09-20 07:05:00|3847|3805|3842.5|3827|3849|3829.5|3832.5|3805|0
1632121800000|2021-09-20 07:10:00|3842|3827.5|3845|3822|3848.5|3829|3838|3805|5
1632122100000|2021-09-20 07:15:00|3844|3823|3839.5|3829|3854.5|3837.5|3836|3806|9
1632122400000|2021-09-20 07:20:00|3839|3820|3838.5|3812|3839|3829.5|3835|3805.5|0
1632122700000|2021-09-20 07:25:00|3837|3802.5|3833|3803|3839|3803|3825|3802.5|0
1632123000000|2021-09-20 07:30:00|3832|3817.5|3827|3803|3839|3817.5|3825|3802.5|1
1632123300000|2021-09-20 07:35:00|3826.5||3838||3839||3826.5||0
1632123600000|2021-09-20 07:40:00|3835.5|3805.5|3843.5|3820.5|3855.5|3828.5|3832|3805.5|0
1632123900000|2021-09-20 07:45:00|3842.5|3821|3856.5|3837|3862.5|3837.5|3839.5|3813|0
1632124200000|2021-09-20 07:50:00|3856|3820|3845|3834|3865|3839.5|3843|3819|0
1632124500000|2021-09-20 07:55:00|3854.5|3834.5|3866|3818|3866|3837|3842.5|3818|0
1632124800000|2021-09-20 08:00:00|3860|3826.5|3842.5|3822|3864|3836|3842|3818|0
1632125100000|2021-09-20 08:05:00|3834|3822.5|3845.5|3832.5|3865|3833|3834|3822|1
1632125400000|2021-09-20 08:10:00|3855|3828|3837.5|3833|3861|3833|3837.5|3824|0
1632125700000|2021-09-20 08:15:00|3837|3825|3842.5|3824|3855.5|3827.5|3834|3819.5|2
1632126000000|2021-09-20 08:20:00|3842|3824.5|3861.5|3824|3861.5|3831|3834.5|3820.5|0
1632126300000|2021-09-20 08:25:00|3863|3824.5|3863|3829|3863|3829.5|3863|3822.5|0
1632126600000|2021-09-20 08:30:00||3829.5||3815.5||3829.5||3815.5|0
1632126900000|2021-09-20 08:35:00|3868.5|3817.5|3865|3818|3868.5|3842.5|3849|3817.5|1
1632127200000|2021-09-20 08:40:00|3856.5|3818.5|3842|3827.5|3856.5|3832.5|3842|3818.5|0
1632127500000|2021-09-20 08:45:00|3842.5|3827|3846|3831|3863|3832|3841|3826|0
1632127800000|2021-09-20 08:50:00|3846.5|3831.5|3844.5|3832.5|3850|3834.5|3844|3831.5|0
1632128100000|2021-09-20 08:55:00|3845||3840||3846||3837.5||0
1632128400000|2021-09-20 09:00:00|3839.5|3822.5|3836|3819.5|3840|3822.5|3835.5|3819.5|1
1632128700000|2021-09-20 09:05:00|3835.5|3820|3839|3824|3839.5|3824.5|3834.5|3819|0
1632129000000|2021-09-20 09:10:00|3839.5|3824.5|3841|3826|3842|3827|3838.5|3823|0
1632129300000|2021-09-20 09:15:00|3840.5|3825.5|3843|3828|3844|3829|3838.5|3823.5|0
1632129600000|2021-09-20 09:20:00|3842|3827.5|3840|3826|3845.5|3831|3839|3826|0
1632129900000|2021-09-20 09:25:00|3839.5|3831.5|3839.5|3822|3857.5|3834.5|3838.5|3822|1
1632130200000|2021-09-20 09:30:00|3839|3821.5|3837.5|3822.5|3854|3825|3836|3820.5|0
1632130500000|2021-09-20 09:35:00|3837|3822|3834|3819.5|3838|3823|3834|3819.5|0
1632130800000|2021-09-20 09:40:00|3834.5||3832||3835||3831||0
1632131100000|2021-09-20 09:45:00|3831.5||3828.5||3831.5||3826||0
1632131400000|2021-09-20 09:50:00|3828||3830||3831.5||3827||0
1632131700000|2021-09-20 09:55:00|3830.5|3818.5|3834|3819|3835|3819.5|3830|3818.5|0
1632132000000|2021-09-20 10:00:00|3833.5|3818.5|3833.5|3818.5|3835.5|3820.5|3831.5|3818.5|0
1632132300000|2021-09-20 10:05:00|3833|3819|3827.5|3818.5|3834|3820|3827.5|3818.5|0
1632132600000|2021-09-20 10:10:00|3831|3815.5|3830.5|3817|3831|3817|3830.5|3815.5|5
1632132900000|2021-09-20 10:15:00|3830|3817.5|3829|3819.5|3830.5|3819.5|3828.5|3817.5|0
1632133200000|2021-09-20 10:20:00|3846.5|3820|3827.5|3821|3848.5|3821|3827.5|3819.5|0
1632133500000|2021-09-20 10:25:00|3832|3821.5|3842|3805|3845.5|3821.5|3830|3804.5|1
1632133800000|2021-09-20 10:30:00|3841.5|3805.5|3833|3806|3850.5|3806|3830.5|3805.5|0
1632134100000|2021-09-20 10:35:00|3832|3806.5|3836|3806|3843|3822.5|3829|3806|0
1632134400000|2021-09-20 10:40:00|3834|3806.5|3829.5|3816|3834|3821|3829.5|3802|0
1632134700000|2021-09-20 10:45:00|3828.5|3816.5|3829|3811|3845|3819|3826.5|3801.5|0
1632135000000|2021-09-20 10:50:00|3828.5|3811.5|3836.5|3806|3847|3821|3828|3802|0
1632135300000|2021-09-20 10:55:00|3835.5|3806.5|3831|3818|3843.5|3821|3829|3802|0
1632135600000|2021-09-20 11:00:00|3844.5|3819.5|3830|3811.5|3847|3821|3829|3802|0
1632135900000|2021-09-20 11:05:00|3829.5|3812|3840|3818|3848|3821|3829.5|3802|0
1632136200000|2021-09-20 11:10:00|3839.5||3844.5||3849.5||3831||0
1632136500000|2021-09-20 11:15:00|3844||3831.5||3844||3831.5||0
1632136800000|2021-09-20 11:20:00|3831|3805.5|3828|3806|3846.5|3806|3828|3805.5|0
1632137100000|2021-09-20 11:25:00|3827.5||3828||3840||3826.5||0
1632137400000|2021-09-20 11:30:00|3835.5||3824||3840.5||3821||0
1632137700000|2021-09-20 11:35:00|3822.5|3806.5|3823.5|3814|3841|3814.5|3822|3801.5|0
1632138000000|2021-09-20 11:40:00|3835.5|3802.5|3845|3793|3845|3814|3820.5|3793|0
1632138300000|2021-09-20 11:45:00|3835|3793.5|3835|3801.5|3835|3801.5|3835|3793.5|0
1632138600000|2021-09-20 11:50:00|3833|3803.5|3818.5|3807|3840.5|3814.5|3818.5|3793|0
1632138900000|2021-09-20 11:55:00|3819.5|3807.5|3818|3808.5|3835|3811|3818|3793|0
1632139200000|2021-09-20 12:00:00|3817.5|3808|3815.5|3799.5|3835.5|3808|3814.5|3791.5|0
1632139500000|2021-09-20 12:05:00|3816.5|3801|3811.5|3806|3831|3806|3807.5|3801|12
1632139800000|2021-09-20 12:10:00|3812.5|3789.5|3810.5|3800.5|3828|3801.5|3807|3782|17
1632140100000|2021-09-20 12:15:00|3809.5|3782.5|3807.5|3782.5|3826|3801|3807.5|3782|0
1632140400000|2021-09-20 12:20:00|3808.5|3787.5|3805|3788|3826.5|3788|3803|3787.5|0
1632140700000|2021-09-20 12:25:00|3804.5||3804.5||3807.5||3804||0
1632141000000|2021-09-20 12:30:00|3804||3802||3804.5||3802||0
1632141300000|2021-09-20 12:35:00|3801.5|3787.5|3808|3787.5|3817|3788|3798|3787.5|0
1632141600000|2021-09-20 12:40:00|3807.5|3786|3794.5|3772.5|3810|3786|3793|3769.5|1
1632141900000|2021-09-20 12:45:00|3794||3807||3812.5||3793.5||0
1632142200000|2021-09-20 12:50:00|3806.5|3787.5|3817.5|3788|3820|3788|3800|3787.5|0
1632143400000|2021-09-20 13:10:00|3804||3822.5||3822.5||3797||1
1632143700000|2021-09-20 13:15:00|3821|3797.5|3800.5|3797.5|3822.5|3798|3800.5|3797.5|0
1632144000000|2021-09-20 13:20:00|3801.5|3789|3796.5|3787.5|3818|3792|3796.5|3787.5|1
1632144300000|2021-09-20 13:25:00|3796|3788|3821.5|3787.5|3821.5|3791.5|3795|3787.5|0
1632144600000|2021-09-20 13:30:00|3821|3788|3821|3794|3826|3799|3794.5|3787.5|2
1632144900000|2021-09-20 13:35:00|3819|3794.5|3824|3787.5|3828|3803|3806.5|3787.5|0
1632145200000|2021-09-20 13:40:00|3823.5|3788|3820|3802.5|3836|3809|3810|3787.5|0
1632145500000|2021-09-20 13:45:00|3819|3803.5|3816|3799|3836|3809|3809.5|3787.5|0
1632145800000|2021-09-20 13:50:00|3814|3799.5|3812|3794.5|3834.5|3804.5|3801.5|3787.5|2
1632146100000|2021-09-20 13:55:00|3822.5|3795|3813.5|3808.5|3822.5|3808.5|3807|3795|6
1632146400000|2021-09-20 14:00:00|3813|3808|3815.5|3809.5|3816|3809.5|3813|3807|0
1632146700000|2021-09-20 14:05:00|3816|3809|3809.5|3803.5|3816|3810.5|3809.5|3803|0
1632147000000|2021-09-20 14:10:00|3810|3804|3817|3810.5|3818.5|3812.5|3810|3804|0
1632147300000|2021-09-20 14:15:00|3816.5|3810|3814.5|3808.5|3816.5|3810.5|3814|3807|0
1632147600000|2021-09-20 14:20:00|3814|3809|3819|3812.5|3819.5|3813.5|3814|3809|1
1632147900000|2021-09-20 14:25:00|3818|3812|3822|3815.5|3822|3815.5|3817|3811|0
1632148200000|2021-09-20 14:30:00|3821.5|3815|3828.5|3822.5|3829|3822.5|3821.5|3815|7
1632148500000|2021-09-20 14:35:00|3829|3823.5|3830.5|3824|3831|3826.5|3829|3823.5|4
1632148800000|2021-09-20 14:40:00|3830|3823.5|3823.5|3818|3830|3823.5|3823.5|3818|0
1632149100000|2021-09-20 14:45:00|3823|3818.5|3821.5|3814.5|3823|3818.5|3820.5|3814.5|0
1632149400000|2021-09-20 14:50:00|3821|3814|3822|3815.5|3822|3815.5|3819.5|3813.5|0
1632149700000|2021-09-20 14:55:00|3821.5|3815|3816.5|3810.5|3821.5|3815|3816.5|3810|0
1632150000000|2021-09-20 15:00:00|3834.5|3809|3825.5|3811|3834.5|3811.5|3816.5|3791.5|5
1632150300000|2021-09-20 15:05:00|3825|3792.5|3823|3817.5|3838|3817.5|3820|3792.5|0
1632150600000|2021-09-20 15:10:00|3822.5|3816|3824|3818.5|3824.5|3818.5|3822|3816|2
1632150900000|2021-09-20 15:15:00|3824.5|3819|3828|3821.5|3828|3821.5|3824|3819|4
1632151200000|2021-09-20 15:20:00|3827.5|3822|3828|3821.5|3829.5|3823.5|3827.5|3821.5|3
1632151500000|2021-09-20 15:25:00|3828.5|3821|3838|3814|3843|3821|3824|3814|0
1632151800000|2021-09-20 15:30:00|3836.5|3813.5|3832|3814.5|3836.5|3815.5|3829|3809.5|0
1632152100000|2021-09-20 15:35:00|3833|3814|3830.5|3808|3844|3815|3829.5|3806.5|0
1632152400000|2021-09-20 15:40:00|3843.5|3808.5|3829.5|3811.5|3851.5|3812|3829|3806|0
1632152700000|2021-09-20 15:45:00|3829|3807.5|3850|3805|3850.5|3810.5|3829|3805|0
1632153000000|2021-09-20 15:50:00||3805.5||3803.5||3805.5||3803.5|0
1632153300000|2021-09-20 15:55:00|3849.5|3795.5|3848.5|3797|3858|3804|3848.5|3795.5|0
1632154200000|2021-09-20 16:10:00||3797.5||3796.5||3797.5||3796.5|0
1632154800000|2021-09-20 16:20:00|3848|3788.5|3847.5|3790|3848|3790|3847.5|3788|0
1632155100000|2021-09-20 16:25:00|3856|3790.5|3845.5|3792|3856|3792|3845.5|3788|0
1632155700000|2021-09-20 16:35:00|3845|3788|3845|3792.5|3845|3792.5|3845|3788|0
1632156000000|2021-09-20 16:40:00||3788||3795||3795||3788|0
1632156600000|2021-09-20 16:50:00||3788||3795.5||3795.5||3788|0
1632156900000|2021-09-20 16:55:00||3795||3795||3796||3795|0
1632157500000|2021-09-20 17:05:00||3794.5||3794.5||3794.5||3794.5|0
1632158700000|2021-09-20 17:25:00||3795||3795||3795||3795|0
1632161400000|2021-09-20 18:10:00||3794.5||3794.5||3794.5||3794.5|0
1632161700000|2021-09-20 18:15:00|3835.5||3835||3835.5||3835||0
1632165900000|2021-09-20 19:25:00||3795||3795||3795||3795|0
1632167700000|2021-09-20 19:55:00|3835.5||3835.5||3835.5||3835.5||0
1632204000000|2021-09-21 06:00:00|3864|3803|3918.5|3795.5|3919.5|3807|3862|3795|0
1632204600000|2021-09-21 06:10:00|3874.5|3796|3873|3797|3874.5|3797|3873|3796|0
1632204900000|2021-09-21 06:15:00||3797.5||3799||3799||3797.5|0
1632205200000|2021-09-21 06:20:00|3874.5|3794.5|3874|3795|3874.5|3795|3874|3794.5|0
1632205500000|2021-09-21 06:25:00|3873.5|3795.5|3873.5|3795.5|3873.5|3795.5|3873.5|3795.5|0
1632206700000|2021-09-21 06:45:00|3873|3796|3873|3796.5|3873|3796.5|3873|3796|0
1632207000000|2021-09-21 06:50:00||3797||3797.5||3797.5||3797|0
1632207300000|2021-09-21 06:55:00|3870.5|3798|3853.5|3822.5|3870.5|3828|3853.5|3798|0
1632207600000|2021-09-21 07:00:00|3853|3820|3865|3819|3872.5|3826|3846.5|3818.5|0
1632207900000|2021-09-21 07:05:00||3819.5||3821||3821||3819.5|0
1632208500000|2021-09-21 07:15:00|3864.5|3822.5|3856.5|3839|3864.5|3839|3851.5|3822.5|0
1632208800000|2021-09-21 07:20:00|3871.5||3871||3871.5||3871||0
1632209100000|2021-09-21 07:25:00||3839.5||3847.5||3849.5||3839.5|0
1632209400000|2021-09-21 07:30:00||3848||3847.5||3848.5||3847.5|0
1632209700000|2021-09-21 07:35:00||3847||3847.5||3847.5||3846|0
1632210000000|2021-09-21 07:40:00|3878.5|3848|3877.5|3835|3919.5|3849.5|3877.5|3795|0
1632210900000|2021-09-21 07:55:00|3877|3837.5|3909.5|3804|3909.5|3840.5|3868|3804|0
1632211200000|2021-09-21 08:00:00|3892.5|3813.5|3871.5|3865.5|3892.5|3865.5|3871.5|3813.5|0
1632211500000|2021-09-21 08:05:00|3872|3866.5|3872.5|3866.5|3873|3866.5|3872|3866.5|0
1632211800000|2021-09-21 08:10:00|3871.5|3866|3872.5|3865.5|3872.5|3866|3871.5|3865.5|0
1632212100000|2021-09-21 08:15:00|3873|3866|3874|3867.5|3874.5|3867.5|3873|3866|0
1632212400000|2021-09-21 08:20:00|3874.5|3868|3872.5|3866.5|3876|3868.5|3872.5|3866|0
1632212700000|2021-09-21 08:25:00|3873|3867|3878.5|3871.5|3878.5|3871.5|3873|3867|0
1632213000000|2021-09-21 08:30:00|3879|3872|3883.5|3876.5|3883.5|3876.5|3879|3872|0
1632213300000|2021-09-21 08:35:00|3884|3877|3886|3879|3886.5|3879.5|3884|3877|0
1632213600000|2021-09-21 08:40:00|3885.5|3879.5|3885|3878.5|3885.5|3879.5|3885|3878.5|0
1632213900000|2021-09-21 08:45:00|3884|3878|3884|3877.5|3884|3878|3884|3877.5|0
1632214200000|2021-09-21 08:50:00|3884.5|3878|3881|3874.5|3885|3878.5|3881|3874.5|0
1632214500000|2021-09-21 08:55:00|3880.5|3874|3876|3869.5|3880.5|3874.5|3876|3869|0
1632214800000|2021-09-21 09:00:00|3876.5|3870|3879|3872.5|3879.5|3872.5|3876.5|3870|0
1632215100000|2021-09-21 09:05:00|3879.5|3873|3885.5|3878.5|3885.5|3878.5|3879.5|3873|0
1632215400000|2021-09-21 09:10:00|3886|3879|3886|3879.5|3886.5|3879.5|3886|3879|0
1632215700000|2021-09-21 09:15:00|3885|3879|3885|3878.5|3885.5|3879.5|3885|3878|0
1632216000000|2021-09-21 09:20:00|3885.5|3879|3886|3879.5|3886|3879.5|3885|3879|0
1632216300000|2021-09-21 09:25:00|3886.5|3880|3888|3881.5|3888.5|3881.5|3886.5|3880|0
1632216600000|2021-09-21 09:30:00|3888.5||3888||3888.5||3888||0
1632216900000|2021-09-21 09:35:00|3888.5|3882.5|3889.5|3883.5|3890|3883.5|3888.5|3882.5|0
1632217200000|2021-09-21 09:40:00|3890||3889.5||3890||3889.5||0
1632217500000|2021-09-21 09:45:00|3890||3889.5||3890||3889.5||0
1632218100000|2021-09-21 09:55:00|3891.5|3882.5|3889|3883|3892|3883|3889|3882.5|0
1632218400000|2021-09-21 10:00:00|3889.5|3883.5|3890|3884|3890|3884|3889.5|3883.5|0
1632218700000|2021-09-21 10:05:00||3883.5||3883.5||3883.5||3883.5|0
1632219000000|2021-09-21 10:10:00|3889.5|3883|3889|3883|3889.5|3883|3889|3883|0
1632219300000|2021-09-21 10:15:00|3888|3882.5|3887|3882|3888|3882.5|3887|3881.5|0
1632219600000|2021-09-21 10:20:00|3887.5||3888||3888.5||3887||0
1632219900000|2021-09-21 10:25:00|3890.5|3879.5|3890|3881|3890.5|3881|3890|3879.5|0
1632220200000|2021-09-21 10:30:00|3889.5|3880.5|3887|3881|3889.5|3881|3887|3880.5|0
1632220500000|2021-09-21 10:35:00|3887.5|3882|3888|3882|3888|3882|3887.5|3882|0
1632220800000|2021-09-21 10:40:00|3888.5||3888||3888.5||3888||0
1632221700000|2021-09-21 10:55:00|3888.5||3888||3888.5||3888||0
1632222000000|2021-09-21 11:00:00|3890|3879|3886.5|3882|3909.5|3882|3886.5|3865.5|0
1632222300000|2021-09-21 11:05:00|3886|3881.5|3886|3881.5|3886|3881.5|3885.5|3881|0
1632222600000|2021-09-21 11:10:00|3886.5|3882.5|3886.5|3881.5|3887|3882.5|3886|3881.5|0
1632222900000|2021-09-21 11:15:00|3886|3882|3886.5|3882.5|3886.5|3882.5|3885.5|3882|0
1632223200000|2021-09-21 11:20:00|3887|3882|3887.5|3883.5|3887.5|3883.5|3886|3882|0
1632223500000|2021-09-21 11:25:00|3888|3884|3889.5|3885.5|3889.5|3885.5|3888|3884|0
1632223800000|2021-09-21 11:30:00|3890|3885|3888.5|3885.5|3890|3885.5|3888.5|3885|0
1632224100000|2021-09-21 11:35:00|3888|3884|3885.5|3881.5|3888|3884|3885.5|3881|1
1632224400000|2021-09-21 11:40:00|3886|3882|3888|3883.5|3888|3884.5|3886|3882|0
1632224700000|2021-09-21 11:45:00||3884||3884.5||3884.5||3884|0
1632225000000|2021-09-21 11:50:00|3887.5|3884|3885.5|3881.5|3887.5|3884|3885.5|3881.5|0
1632225300000|2021-09-21 11:55:00|3886|3881|3886|3881.5|3886|3881.5|3885|3881|0
1632225600000|2021-09-21 12:00:00|3886.5|3882|3888|3884.5|3888|3884.5|3886.5|3882|0
1632225900000|2021-09-21 12:05:00|3887.5|3885|3890|3885.5|3891|3886.5|3887.5|3885|1
1632226200000|2021-09-21 12:10:00|3889.5|3885|3884.5|3880|3890|3886|3884.5|3880|0
1632226500000|2021-09-21 12:15:00|3885|3880.5|3888.5|3884.5|3888.5|3884.5|3885|3880|0
1632226800000|2021-09-21 12:20:00|3889|3885|3890|3886.5|3891.5|3887.5|3888.5|3884.5|0
1632227100000|2021-09-21 12:25:00|3890.5|3886|3888|3882.5|3890.5|3886.5|3888|3882.5|0
1632227400000|2021-09-21 12:30:00|3888.5|3883|3890.5|3886.5|3890.5|3886.5|3888|3883|0
1632227700000|2021-09-21 12:35:00|3891|3887|3893.5|3889|3893.5|3889.5|3891|3887|0
1632228000000|2021-09-21 12:40:00|3893|3888.5|3895.5|3891.5|3895.5|3891.5|3892.5|3888.5|2
1632228300000|2021-09-21 12:45:00|3896|3892|3898.5|3894.5|3898.5|3894.5|3896|3892|1
1632228600000|2021-09-21 12:50:00|3898|3894|3894|3889.5|3898|3894|3894|3889.5|0
1632228900000|2021-09-21 12:55:00|3893|3890|3893|3889|3895.5|3891.5|3893|3889|0
1632229200000|2021-09-21 13:00:00|3893.5|3889.5|3895.5|3891.5|3896|3892|3893|3889|0
1632229500000|2021-09-21 13:05:00|3896|3892|3897|3892.5|3897|3893|3896|3892|0
1632229800000|2021-09-21 13:10:00|3896.5|3893|3894.5|3890.5|3896.5|3893|3894|3890|0
1632230100000|2021-09-21 13:15:00|3895|3891|3894|3890|3895|3891|3893|3889|0
1632230400000|2021-09-21 13:20:00|3893.5|3889.5|3895|3891.5|3895.5|3891.5|3893|3889|0
1632230700000|2021-09-21 13:25:00|3895.5|3892|3898.5|3894|3898.5|3894.5|3895.5|3891.5|0
1632231000000|2021-09-21 13:30:00|3898|3893.5|3897|3892.5|3899|3894.5|3893.5|3889|0
1632231300000|2021-09-21 13:35:00|3896.5|3893|3901|3896.5|3903.5|3899|3896.5|3893|0
1632231600000|2021-09-21 13:40:00|3900.5|3896|3905|3900|3905|3900|3900|3895.5|0
1632231900000|2021-09-21 13:45:00|3904.5|3900.5|3909.5|3905|3909.5|3905|3904.5|3900|0
1632232200000|2021-09-21 13:50:00|3909|3905.5|3912|3908|3912.5|3908|3909|3904.5|1
1632232500000|2021-09-21 13:55:00|3912.5|3908.5|3906.5|3902.5|3913.5|3909|3906.5|3902.5|0
1632232800000|2021-09-21 14:00:00|3907|3903|3906.5|3902.5|3908|3904|3905.5|3901.5|0
1632233100000|2021-09-21 14:05:00|3907|3903|3898.5|3894.5|3907|3903.5|3898|3894|3
1632233400000|2021-09-21 14:10:00|3897.5|3894|3900.5|3896.5|3900.5|3896.5|3895.5|3892|0
1632233700000|2021-09-21 14:15:00|3901|3897|3902.5|3898.5|3903.5|3899.5|3898.5|3895|0
1632234000000|2021-09-21 14:20:00|3903|3899|3903|3899|3905.5|3901|3902|3898|0
1632234300000|2021-09-21 14:25:00|3903.5|3899.5|3908.5|3904.5|3908.5|3904.5|3903|3898.5|1
1632234600000|2021-09-21 14:30:00|3908|3904|3910.5|3906|3910.5|3906|3906.5|3902.5|0
1632234900000|2021-09-21 14:35:00|3911|3906.5|3909|3905|3912|3908|3907.5|3903|0
1632235200000|2021-09-21 14:40:00|3909.5|3905.5|3912|3908|3912|3908|3908|3904.5|3
1632235500000|2021-09-21 14:45:00|3911.5|3906.5|3904.5|3900|3912|3906.5|3904.5|3900|1
1632235800000|2021-09-21 14:50:00|3904|3899.5|3896|3891.5|3904|3899.5|3896|3891.5|0
1632236100000|2021-09-21 14:55:00|3895.5|3892|3895|3891|3897|3892.5|3895|3891|0
1632236400000|2021-09-21 15:00:00|3894.5|3890.5|3895.5|3891.5|3895.5|3891.5|3891.5|3888|8
1632236700000|2021-09-21 15:05:00|3896|3891|3899|3894.5|3899|3894.5|3896|3891|1
1632237000000|2021-09-21 15:10:00|3898.5|3895|3904|3899.5|3904|3899.5|3898|3894|0
1632237300000|2021-09-21 15:15:00|3903.5|3899|3903.5|3899.5|3904|3899.5|3903|3899|0
1632237600000|2021-09-21 15:20:00|3904|3899|3904|3899.5|3904.5|3901|3903|3898.5|5
1632237900000|2021-09-21 15:25:00|3904.5|3900|3902.5|3896|3911|3901.5|3901.5|3896|2
1632238200000|2021-09-21 15:30:00|3903|3896.5|3911.5|3903|3919.5|3905|3903|3894.5|0
1632238500000|2021-09-21 15:35:00|3917|3903.5|3918|3898.5|3932|3903.5|3917|3895.5|0
1632238800000|2021-09-21 15:40:00|3932.5|3895|3939.5|3896|3940.5|3896|3931|3853|0
1632239100000|2021-09-21 15:45:00|3939|3887.5|3938.5|3895.5|3947.5|3896.5|3938.5|3887.5|0
1632239400000|2021-09-21 15:50:00|3947|3896|3937|3889|3971|3896|3937|3888.5|0
1632239700000|2021-09-21 15:55:00|3934||3932||3934||3932||0
1632240000000|2021-09-21 16:00:00|3933.5|3889.5|3933.5|3890|3933.5|3890|3933.5|3881|0
1632240300000|2021-09-21 16:05:00||3881.5||3891.5||3891.5||3853|0
1632240600000|2021-09-21 16:10:00||3853||3893||3893||3853|0
1632241500000|2021-09-21 16:25:00||3884.5||3893.5||3893.5||3884.5|0
1632241800000|2021-09-21 16:30:00||3885||3894.5||3894.5||3885|0
1632242100000|2021-09-21 16:35:00||3886||3853||3886||3853|0
1632290400000|2021-09-22 06:00:00|3934|3891.5|3934|3853|3934|3897.5|3934|3852.5|0
1632292800000|2021-09-22 06:40:00||3872.5||3902.5||3902.5||3872.5|0
1632293700000|2021-09-22 06:55:00|3933.5|3903|3933|3906|3933.5|3911.5|3930.5|3903|0
1632294000000|2021-09-22 07:00:00|3933.5|3906.5|3924.5|3915|3934|3915.5|3924.5|3903|0
1632294300000|2021-09-22 07:05:00|3924|3915.5|3920.5|3913|3924|3915.5|3917.5|3908.5|0
1632294600000|2021-09-22 07:10:00|3920|3913.5|3914.5|3908|3920|3913.5|3914.5|3906.5|0
1632294900000|2021-09-22 07:15:00|3914|3907.5|3911.5|3903|3914|3907.5|3911.5|3903|0
1632295200000|2021-09-22 07:20:00|3911|3903.5|3911.5|3905|3911.5|3905|3910.5|3902.5|0
1632295500000|2021-09-22 07:25:00|3913.5|3905.5|3913.5|3906|3915|3909|3913.5|3905.5|0
1632295800000|2021-09-22 07:30:00||3906.5||3906||3907||3906|0
1632296100000|2021-09-22 07:35:00|3912.5|3906.5|3911.5|3905|3912.5|3907|3911.5|3904|0
1632296400000|2021-09-22 07:40:00|3911|3904.5|3907.5|3900.5|3911|3904.5|3907.5|3900|0
1632296700000|2021-09-22 07:45:00|3908|3901|3907.5|3901.5|3908.5|3902.5|3907.5|3901|0
1632297000000|2021-09-22 07:50:00|3907|3901|3903.5|3896.5|3907|3901|3903.5|3896|0
1632297300000|2021-09-22 07:55:00|3903|3896|3902.5|3896|3903|3896|3902.5|3895.5|0
1632297600000|2021-09-22 08:00:00||3895.5||3896||3896||3895.5|0
1632297900000|2021-09-22 08:05:00|3902|3895.5|3901.5|3894.5|3902|3896.5|3901.5|3894.5|0
1632298200000|2021-09-22 08:10:00|3901|3895|3900.5|3895|3901|3895|3900.5|3895|0
1632298500000|2021-09-22 08:15:00||3894.5||3894.5||3895||3894|0
1632298800000|2021-09-22 08:20:00|3900|3894|3898.5|3893.5|3900|3894|3898.5|3893.5|0
1632299100000|2021-09-22 08:25:00|3899|3894|3900.5|3894|3900.5|3894|3899|3894|0
1632299400000|2021-09-22 08:30:00|3900|3893.5|3897.5|3891.5|3900|3893.5|3897.5|3891|0
1632299700000|2021-09-22 08:35:00|3898|3892|3900.5|3894.5|3900.5|3894.5|3898|3892|0
1632300000000|2021-09-22 08:40:00|3901|3895|3901.5|3895.5|3901.5|3895.5|3900.5|3895|1
1632300300000|2021-09-22 08:45:00|3902|3896.5|3901.5|3895.5|3903|3896.5|3901.5|3895|0
1632300600000|2021-09-22 08:50:00|3901|3895|3899.5|3892.5|3901|3895|3899.5|3892.5|0
1632300900000|2021-09-22 08:55:00|3898.5|3892|3896.5|3890.5|3898.5|3892|3896.5|3890|0
1632301200000|2021-09-22 09:00:00||3890||3890||3890.5||3890|0
1632301500000|2021-09-22 09:05:00|3896|3889.5|3895.5|3889.5|3896|3890|3895.5|3889|0
1632301800000|2021-09-22 09:10:00||3889||3889||3889.5||3889|0
1632302100000|2021-09-22 09:15:00|3895|3888.5|3888.5|3883|3895|3888.5|3888.5|3882.5|0
1632302400000|2021-09-22 09:20:00|3889|3883.5|3890.5|3884|3890.5|3884|3889|3883.5|0
1632302700000|2021-09-22 09:25:00|3890|3883.5|3887.5|3881.5|3890|3884|3887.5|3881|0
1632303000000|2021-09-22 09:30:00|3887|3881|3884.5|3878|3887|3881.5|3884.5|3878|0
1632303300000|2021-09-22 09:35:00|3884|3878.5|3883.5|3876.5|3884|3878.5|3883.5|3876|0
1632303600000|2021-09-22 09:40:00|3884|3877|3883.5|3877.5|3884|3877.5|3883.5|3877|0
1632303900000|2021-09-22 09:45:00|3883|3877|3880.5|3874|3883|3877|3880.5|3874|0
1632304200000|2021-09-22 09:50:00|3880|3873.5|3879.5|3873.5|3880|3874|3879.5|3873|0
1632304500000|2021-09-22 09:55:00||3873||3873.5||3873.5||3873|1
1632304800000|2021-09-22 10:00:00|3880|3874|3881.5|3875|3881.5|3875.5|3880|3874|0
1632305100000|2021-09-22 10:05:00||3875.5||3875.5||3875.5||3875|0
1632305400000|2021-09-22 10:10:00|3882|3876.5|3882.5|3876.5|3883|3876.5|3882|3876.5|0
1632305700000|2021-09-22 10:15:00|3883|3877|3886.5|3880.5|3886.5|3880.5|3883|3877|0
1632306000000|2021-09-22 10:20:00|3886|3880|3885.5|3879.5|3886|3880.5|3885.5|3879.5|0
1632306300000|2021-09-22 10:25:00|3885|3879|3882|3876|3885|3879.5|3882|3876|0
1632306600000|2021-09-22 10:30:00|3881.5|3875.5|3881|3876|3881.5|3876|3880|3875.5|1
1632306900000|2021-09-22 10:35:00|3881.5|3875.5|3883|3877|3883|3877|3881.5|3875.5|0
1632307200000|2021-09-22 10:40:00|3883.5|3877.5|3885.5|3878.5|3885.5|3880|3883.5|3877.5|0
1632307500000|2021-09-22 10:45:00|3885|3879|3884.5|3878|3885|3879|3884.5|3878|0
1632307800000|2021-09-22 10:50:00||3877.5||3878||3878||3877.5|0
1632308100000|2021-09-22 10:55:00|3883.5|3879|3883.5|3878|3883.5|3879|3883.5|3877.5|0
1632308400000|2021-09-22 11:00:00|3885|3875.5|3883.5|3878.5|3905.5|3878.5|3883.5|3875.5|6
1632308700000|2021-09-22 11:05:00|3884|3879|3882.5|3876|3884.5|3879|3882.5|3876|1
1632309000000|2021-09-22 11:10:00||3876.5||3875.5||3876.5||3875.5|1
1632309300000|2021-09-22 11:15:00|3882|3874|3878.5|3872.5|3882|3874.5|3878.5|3872.5|2
1632309600000|2021-09-22 11:20:00|3879|3873|3881|3876|3881|3876|3879|3872.5|0
1632309900000|2021-09-22 11:25:00|3881.5||3882.5||3882.5||3881.5||0
1632310200000|2021-09-22 11:30:00|3882|3875.5|3881.5|3876|3882|3876|3881.5|3875.5|0
1632310500000|2021-09-22 11:35:00|3882|3876.5|3882|3877|3882|3877|3882|3876.5|0
1632310800000|2021-09-22 11:40:00|3882.5||3882.5||3883||3882.5||0
1632311100000|2021-09-22 11:45:00|3883||3883.5||3883.5||3883||0
1632311400000|2021-09-22 11:50:00|3884|3877.5|3883.5|3878|3884|3878|3883.5|3877.5|0
1632311700000|2021-09-22 11:55:00||3877.5||3877.5||3877.5||3877.5|0
1632312000000|2021-09-22 12:00:00|3883|3878|3882.5|3877|3883|3878|3882.5|3877|0
1632312300000|2021-09-22 12:05:00|3883|3877.5|3882.5|3877.5|3883|3877.5|3882.5|3877.5|0
1632312600000|2021-09-22 12:10:00|3883||3884||3884||3883||1
1632312900000|2021-09-22 12:15:00|3883.5|3878|3885.5|3879.5|3885.5|3879.5|3883.5|3878|0
1632313200000|2021-09-22 12:20:00|3886|3880|3889.5|3884.5|3890|3884.5|3886|3880|0
1632313500000|2021-09-22 12:25:00|3890||3890.5||3890.5||3889.5||0
1632313800000|2021-09-22 12:30:00|3890|3885|3890.5|3885.5|3891|3887|3890|3885|1
1632314100000|2021-09-22 12:35:00|3891|3886|3893|3886.5|3893|3886.5|3891|3886|0
1632314400000|2021-09-22 12:40:00|3892.5|3887|3892.5|3887.5|3893|3887.5|3892.5|3887|3
1632314700000|2021-09-22 12:45:00|3893||3893||3893||3892.5||1
1632315000000|2021-09-22 12:50:00|3893.5|3888.5|3893.5|3889|3893.5|3889|3893|3888.5|3
1632315300000|2021-09-22 12:55:00|3893|3887.5|3893|3887.5|3893.5|3887.5|3893|3887|1
1632315600000|2021-09-22 13:00:00|3892.5|3887|3895.5|3889.5|3895.5|3889.5|3892|3886.5|1
1632315900000|2021-09-22 13:05:00|3895|3890|3896.5|3890.5|3897|3890.5|3895|3890|0
1632316200000|2021-09-22 13:10:00|3896|3890|3893.5|3887.5|3896|3890|3893.5|3887.5|0
1632316500000|2021-09-22 13:15:00|3893|3887|3891.5|3886|3893|3887|3891.5|3886|0
1632316800000|2021-09-22 13:20:00|3890.5|3885.5|3892|3885.5|3892|3885.5|3890.5|3885|0
1632317100000|2021-09-22 13:25:00|3892.5|3886|3892.5|3887.5|3893|3887.5|3891.5|3886|0
1632317400000|2021-09-22 13:30:00|3892|3887|3887.5|3882|3892|3887|3886.5|3880.5|0
1632317700000|2021-09-22 13:35:00|3886.5|3881.5|3888.5|3882.5|3889|3882.5|3886.5|3880.5|0
1632318000000|2021-09-22 13:40:00|3888|3882|3887.5|3881.5|3888.5|3882.5|3885.5|3880|0
1632318300000|2021-09-22 13:45:00|3887|3881|3888.5|3882.5|3889|3882.5|3885.5|3880|2
1632318600000|2021-09-22 13:50:00|3889|3883.5|3889.5|3883.5|3890|3883.5|3889|3883.5|0
1632318900000|2021-09-22 13:55:00|3890|3884|3896|3887.5|3896|3887.5|3890|3884|0
1632319200000|2021-09-22 14:00:00|3895.5|3888|3895|3889|3896.5|3891|3894|3888|1
1632319500000|2021-09-22 14:05:00|3895.5|3888.5|3896.5|3890|3897|3890|3895|3888.5|0
1632319800000|2021-09-22 14:10:00|3897|3889.5|3896.5|3891|3897|3891|3895.5|3889.5|0
1632320100000|2021-09-22 14:15:00|3897|3892|3899.5|3894|3900|3894|3897|3892|0
1632320400000|2021-09-22 14:20:00|3900|3894.5|3902.5|3896|3903|3896|3899.5|3894.5|1
1632320700000|2021-09-22 14:25:00|3903|3896.5|3904|3898|3904.5|3898|3902.5|3896.5|0
1632321000000|2021-09-22 14:30:00|3904.5|3898.5|3905.5|3899.5|3906|3900|3904.5|3898.5|0
1632321300000|2021-09-22 14:35:00|3905|3900|3904.5|3900|3906|3900|3904.5|3899|0
1632321600000|2021-09-22 14:40:00|3905|3899.5|3901.5|3895|3905.5|3899.5|3901.5|3895|0
1632321900000|2021-09-22 14:45:00|3901|3894.5|3899.5|3893|3901|3895|3897.5|3892|1
1632322200000|2021-09-22 14:50:00|3899|3892.5|3896.5|3890|3899|3892.5|3895.5|3889.5|0
1632322500000|2021-09-22 14:55:00|3897|3890.5|3896.5|3891|3897.5|3891|3896.5|3890.5|0
1632322800000|2021-09-22 15:00:00|3897|3890.5|3898|3891|3898|3891|3897|3890.5|0
1632323100000|2021-09-22 15:05:00|3898.5|3891.5|3899.5|3894|3900|3894|3898.5|3891.5|0
1632323400000|2021-09-22 15:10:00|3900|3894.5|3901|3894.5|3901|3894.5|3900|3894.5|1
1632323700000|2021-09-22 15:15:00|3901.5||3900.5||3902||3900.5||0
1632324000000|2021-09-22 15:20:00|3901|3894|3897.5|3892.5|3901|3894.5|3897.5|3892.5|0
1632324300000|2021-09-22 15:25:00|3897|3893|3903.5|3887.5|3903.5|3893|3897|3887.5|1
1632324600000|2021-09-22 15:30:00|3904|3888|3904|3889|3908.5|3891.5|3902.5|3888|0
1632324900000|2021-09-22 15:35:00|3904.5|3888.5|3909.5|3885.5|3919|3889|3904.5|3883|0
1632325200000|2021-09-22 15:40:00|3910|3883|3914|3884.5|3920.5|3890|3906.5|3883|0
1632325500000|2021-09-22 15:45:00|3913.5|3885|3919|3886|3919|3890.5|3909|3885|0
1632325800000|2021-09-22 15:50:00|3918.5|3886.5|3945.5|3875.5|3954.5|3888|3918|3875.5|0
1632326100000|2021-09-22 15:55:00|3954||3944.5||3962||3944.5||0
1632327600000|2021-09-22 16:20:00|3962||3944||3962||3944||0
1632328200000|2021-09-22 16:30:00|3952.5||3943||3965||3943||0
1632329400000|2021-09-22 16:50:00|3951.5||3942.5||3951.5||3942.5||0
1632329700000|2021-09-22 16:55:00|3924||3923.5||3924||3923.5||0
1632333300000|2021-09-22 17:55:00|3924|3875|3924|3875|3924|3875|3924|3875|0
1632333600000|2021-09-22 18:00:00|3923.5|3875.5|3923.5|3875.5|3923.5|3875.5|3923.5|3875.5|0
1632376800000|2021-09-23 06:00:00|3934|3890|3934|3876|3934|3892|3934|3875.5|0
1632377100000|2021-09-23 06:05:00||3897.5||3900||3900.5||3897.5|0
1632378000000|2021-09-23 06:20:00|3933.5|3900.5|3933.5|3900.5|3933.5|3900.5|3933.5|3900.5|0
1632380100000|2021-09-23 06:55:00|3934|3900|3933.5|3903|3934|3903.5|3933.5|3900|0
1632380400000|2021-09-23 07:00:00|3934|3903.5|3926.5|3920|3934|3920|3926.5|3903.5|0
1632380700000|2021-09-23 07:05:00|3926|3919.5|3931.5|3925.5|3932|3925.5|3922|3919.5|3
1632381000000|2021-09-23 07:10:00|3932|3926.5|3937.5|3930.5|3937.5|3930.5|3931.5|3925.5|23
1632381300000|2021-09-23 07:15:00|3937|3932.5|3941.5|3937|3943.5|3939|3937|3932.5|0
1632381600000|2021-09-23 07:20:00|3942|3937.5|3940.5|3936|3943|3939|3940.5|3936|0
1632381900000|2021-09-23 07:25:00|3940|3936.5|3940|3935.5|3941|3937|3939|3934.5|0
1632382200000|2021-09-23 07:30:00|3938|3935|3947|3942.5|3947|3943.5|3936.5|3932|9
1632382500000|2021-09-23 07:35:00|3946.5|3943|3945.5|3941.5|3947|3943.5|3944.5|3940|2
1632382800000|2021-09-23 07:40:00|3946|3941|3951.5|3947.5|3952|3948.5|3945.5|3941|0
1632383100000|2021-09-23 07:45:00|3952|3948|3956|3950.5|3956|3951.5|3951.5|3947.5|4
1632383400000|2021-09-23 07:50:00|3955.5|3950|3951.5|3947.5|3955.5|3950.5|3951.5|3947.5|0
1632383700000|2021-09-23 07:55:00|3952|3948|3951|3946.5|3954|3949.5|3951|3946.5|0
1632384000000|2021-09-23 08:00:00|3951.5|3947|3952|3948|3953|3949|3951.5|3947|0
1632384300000|2021-09-23 08:05:00|3952.5|3949|3951.5|3947|3955.5|3951.5|3951.5|3947|2
1632384600000|2021-09-23 08:10:00|3952|3948|3953|3949|3954.5|3950.5|3952|3948|1
1632384900000|2021-09-23 08:15:00|3953.5|3949.5|3955|3951|3955.5|3951.5|3952.5|3948.5|0
1632385200000|2021-09-23 08:20:00|3955.5|3950.5|3954|3950|3955.5|3951.5|3954|3950|0
1632385500000|2021-09-23 08:25:00|3953.5|3949.5|3953|3948.5|3954|3949.5|3953|3948.5|0
1632385800000|2021-09-23 08:30:00|3952.5|3948|3951.5|3947|3952.5|3948|3951|3946.5|0
1632386100000|2021-09-23 08:35:00|3952|3947.5|3952|3947.5|3953|3949|3952|3947.5|0
1632386400000|2021-09-23 08:40:00|3951.5|3947|3951|3947|3951.5|3947.5|3950.5|3946.5|0
1632386700000|2021-09-23 08:45:00|3951.5|3947.5|3954.5|3950|3954.5|3951|3951.5|3947.5|0
1632387000000|2021-09-23 08:50:00|3954|3950.5|3955.5|3951.5|3956|3952.5|3953.5|3950|0
1632387300000|2021-09-23 08:55:00|3956|3952|3957.5|3953.5|3958|3954|3956|3952|0
1632387600000|2021-09-23 09:00:00|3958|3953|3956.5|3952|3959.5|3955.5|3956.5|3952|0
1632387900000|2021-09-23 09:05:00|3957|3952.5|3953|3949.5|3960.5|3956|3952.5|3948|1
1632388200000|2021-09-23 09:10:00|3953.5|3950.5|3954.5|3950.5|3957.5|3953.5|3953.5|3950|0
1632388500000|2021-09-23 09:15:00|3955|3951|3955.5|3951.5|3955.5|3952|3954|3949.5|0
1632388800000|2021-09-23 09:20:00|3956|3952|3957.5|3953.5|3958|3954|3956|3951.5|0
1632389100000|2021-09-23 09:25:00|3958|3954|3961.5|3958|3961.5|3958|3958|3954|1
1632389400000|2021-09-23 09:30:00|3961|3957.5|3958|3954|3961|3958|3957|3953.5|0
1632389700000|2021-09-23 09:35:00|3958.5|3954.5|3959|3955|3959.5|3955.5|3958.5|3954|0
1632390000000|2021-09-23 09:40:00|3958.5|3954.5|3959|3955|3959.5|3955.5|3958|3954|6
1632390300000|2021-09-23 09:45:00|3958.5|3954.5|3953|3949.5|3958.5|3955|3953|3949|0
1632390600000|2021-09-23 09:50:00|3953.5|3949|3952.5|3948.5|3953.5|3949.5|3952|3948|0
1632390900000|2021-09-23 09:55:00|3953|3949.5|3955|3951|3955|3951|3951.5|3947.5|0
1632391200000|2021-09-23 10:00:00|3954.5|3950.5|3957|3952.5|3957|3953.5|3954|3950.5|0
1632391500000|2021-09-23 10:05:00|3956.5|3953|3958|3954|3958.5|3955|3956|3952.5|0
1632391800000|2021-09-23 10:10:00|3957.5|3953.5|3947.5|3943.5|3957.5|3953.5|3945.5|3941|0
1632392100000|2021-09-23 10:15:00|3948|3944|3944.5|3940.5|3949|3945.5|3944.5|3940.5|0
1632392400000|2021-09-23 10:20:00|3944|3940|3949|3945|3949|3945.5|3944|3940|1
1632392700000|2021-09-23 10:25:00|3949.5|3945.5|3953.5|3949.5|3953.5|3950|3949|3945.5|0
1632393000000|2021-09-23 10:30:00|3954|3950|3951|3947.5|3955|3951|3951|3947|0
1632393300000|2021-09-23 10:35:00|3951.5|3947|3950.5|3946.5|3952|3948|3947|3943.5|0
1632393600000|2021-09-23 10:40:00|3951|3947.5|3950|3946|3951.5|3947.5|3949|3945.5|0
1632393900000|2021-09-23 10:45:00|3949.5|3945.5|3945|3941|3950|3947|3945|3941|0
1632394200000|2021-09-23 10:50:00|3945.5|3940.5|3948.5|3944.5|3949|3944.5|3944|3940|0
1632394500000|2021-09-23 10:55:00|3948|3944|3949.5|3944.5|3949.5|3946|3947.5|3944|1
1632394800000|2021-09-23 11:00:00|3950|3944|3947.5|3943.5|3964|3945|3947|3912.5|11
1632395100000|2021-09-23 11:05:00|3948|3944|3948.5|3944.5|3949|3945.5|3947.5|3944|0
1632395400000|2021-09-23 11:10:00|3949|3945|3945.5|3941.5|3949|3945.5|3945|3941|2
1632395700000|2021-09-23 11:15:00|3946|3942|3948.5|3945|3949.5|3945.5|3945.5|3942|0
1632396000000|2021-09-23 11:20:00|3949|3944.5|3951.5|3947.5|3951.5|3947.5|3949|3944.5|1
1632396300000|2021-09-23 11:25:00|3952|3948|3950.5|3947|3952|3948.5|3950|3946|0
1632396600000|2021-09-23 11:30:00|3950|3946.5|3954.5|3950|3954.5|3950.5|3950|3946.5|0
1632396900000|2021-09-23 11:35:00|3955|3950.5|3953.5|3949.5|3955|3951|3953|3949|0
1632397200000|2021-09-23 11:40:00|3954|3950|3953.5|3950|3955|3951.5|3953|3949.5|0
1632397500000|2021-09-23 11:45:00|3953|3949.5|3950.5|3946.5|3953|3949.5|3949.5|3946|0
1632397800000|2021-09-23 11:50:00|3950|3946|3951.5|3947.5|3951.5|3948|3949.5|3946|0
1632398100000|2021-09-23 11:55:00|3951|3947|3950|3946.5|3951|3947|3949|3945|0
1632398400000|2021-09-23 12:00:00|3949|3946|3951.5|3948|3951.5|3948|3949|3945|0
1632398700000|2021-09-23 12:05:00|3951|3947.5|3954|3950|3954|3950.5|3951|3947|1
1632399000000|2021-09-23 12:10:00|3954.5|3949.5|3953.5|3949.5|3954.5|3949.5|3953|3949.5|0
1632399300000|2021-09-23 12:15:00|3953|3950.5|3954|3950|3955|3951.5|3953|3950|0
1632399600000|2021-09-23 12:20:00|3953.5|3949.5|3953.5|3950|3955.5|3951.5|3953|3949.5|0
1632399900000|2021-09-23 12:25:00|3954|3949.5|3953.5|3948|3954|3949.5|3952.5|3948|0
1632400200000|2021-09-23 12:30:00|3953|3944|3953.5|3949|3953.5|3950|3952|3943.5|0
1632400500000|2021-09-23 12:35:00|3953|3949.5|3954|3950|3954.5|3950|3952.5|3948.5|0
1632400800000|2021-09-23 12:40:00|3953.5|3949.5|3953|3949|3954.5|3951|3953|3948.5|0
1632401100000|2021-09-23 12:45:00|3952.5|3948.5|3953|3949.5|3954.5|3950.5|3952|3948.5|0
1632401400000|2021-09-23 12:50:00|3953.5|3949|3949.5|3945.5|3953.5|3949|3949.5|3945.5|3
1632401700000|2021-09-23 12:55:00|3950|3946|3949|3945.5|3950|3946.5|3949|3945|1
1632402000000|2021-09-23 13:00:00|3948|3945|3948|3944|3948.5|3945|3947.5|3944|0
1632402300000|2021-09-23 13:05:00|3947.5|3943.5|3944.5|3940.5|3947.5|3943.5|3941.5|3937.5|0
1632402600000|2021-09-23 13:10:00|3944|3940|3944|3939.5|3944.5|3940.5|3942.5|3939|0
1632402900000|2021-09-23 13:15:00|3943.5|3939|3946|3942|3947|3942.5|3943|3939|3
1632403200000|2021-09-23 13:20:00|3945.5|3941.5|3944.5|3940.5|3946|3941.5|3943.5|3940|0
1632403500000|2021-09-23 13:25:00|3943.5|3940|3948.5|3944|3948.5|3944|3943.5|3939|0
1632403800000|2021-09-23 13:30:00|3949|3944.5|3949.5|3945|3954|3949.5|3948.5|3944.5|0
1632404100000|2021-09-23 13:35:00|3949|3945.5|3952|3948|3952|3948|3946.5|3942|6
1632404400000|2021-09-23 13:40:00|3952.5|3948.5|3953|3947|3955.5|3950|3951.5|3947|0
1632404700000|2021-09-23 13:45:00|3953.5|3947.5|3954|3949.5|3957|3951.5|3953.5|3947.5|0
1632405000000|2021-09-23 13:50:00|3954.5|3950|3954.5|3950.5|3955|3950.5|3952|3947.5|0
1632405300000|2021-09-23 13:55:00|3955|3950|3953.5|3949|3955|3950.5|3952|3948|1
1632405600000|2021-09-23 14:00:00|3954|3950|3955.5|3951.5|3956.5|3952|3952.5|3949|0
1632405900000|2021-09-23 14:05:00|3955|3951|3954.5|3950.5|3956.5|3953|3953.5|3949|0
1632406200000|2021-09-23 14:10:00|3955|3951|3957|3953|3957.5|3954|3954|3949.5|0
1632406500000|2021-09-23 14:15:00|3956.5|3952.5|3959|3955.5|3959|3955.5|3954.5|3951|0
1632406800000|2021-09-23 14:20:00|3959.5|3955|3961|3957|3962.5|3958.5|3958.5|3955|0
1632407100000|2021-09-23 14:25:00|3960.5|3956.5|3957|3953.5|3960.5|3956.5|3957|3953.5|0
1632407400000|2021-09-23 14:30:00|3956.5|3953|3954.5|3951|3957|3953.5|3954.5|3951|0
1632407700000|2021-09-23 14:35:00|3954|3950.5|3953|3948.5|3954|3950.5|3951.5|3947|0
1632408000000|2021-09-23 14:40:00|3952.5|3949|3952.5|3948|3954|3949.5|3952|3948|0
1632408300000|2021-09-23 14:45:00|3953|3948.5|3958|3953.5|3958|3953.5|3953|3948.5|0
1632408600000|2021-09-23 14:50:00|3957.5|3953|3957.5|3953|3958|3953|3956|3952|0
1632408900000|2021-09-23 14:55:00|3958|3953.5|3957.5|3954|3958.5|3954|3957|3953|0
1632409200000|2021-09-23 15:00:00|3957|3953.5|3955.5|3951.5|3957|3954|3955.5|3951.5|0
1632409500000|2021-09-23 15:05:00|3956|3952|3953|3949|3956|3952.5|3953|3949|0
1632409800000|2021-09-23 15:10:00|3952.5|3950|3955.5|3952|3955.5|3952|3952.5|3950|3
1632410100000|2021-09-23 15:15:00|3955|3951.5|3950|3947|3955|3951.5|3950|3946|2
1632410400000|2021-09-23 15:20:00|3949.5|3946|3950.5|3946.5|3950.5|3946.5|3949|3945|4
1632410700000|2021-09-23 15:25:00|3950|3946|3951|3946|3951.5|3948|3950|3940|0
1632411000000|2021-09-23 15:30:00|3951.5|3945.5|3953|3946|3960|3946.5|3951.5|3938.5|0
1632411300000|2021-09-23 15:35:00|3953.5|3945.5|3959|3941|3964.5|3945.5|3953.5|3933|0
1632411600000|2021-09-23 15:40:00|3958.5|3935|3965|3928|3965|3935.5|3958.5|3928|0
1632419400000|2021-09-23 17:50:00|3965.5||3965.5||3965.5||3965.5||0
1632420600000|2021-09-23 18:10:00|3965||3965||3965||3965||0
1632426900000|2021-09-23 19:55:00|3965.5||3965.5||3965.5||3965.5||0
1632463200000|2021-09-24 06:00:00|3980|3927.5|3964.5|3927.5|4009|3928|3964|3927.5|0
1632466500000|2021-09-24 06:55:00|3964|3928|3956|3932.5|3964|3933|3952|3927.5|0
1632466800000|2021-09-24 07:00:00|3957.5|3927.5|3946.5|3938.5|3957.5|3938.5|3946.5|3927.5|0
1632467100000|2021-09-24 07:05:00|3946|3941|3953.5|3949|3955|3951|3944.5|3938.5|11
1632467400000|2021-09-24 07:10:00|3953|3948.5|3953.5|3949|3954.5|3951|3952|3946.5|3
1632467700000|2021-09-24 07:15:00|3954|3948.5|3954.5|3950.5|3955|3951|3951.5|3947|0
1632468000000|2021-09-24 07:20:00|3954|3951|3945.5|3942|3954|3951|3945.5|3941|4
1632468300000|2021-09-24 07:25:00|3946|3942.5|3939.5|3935.5|3947|3943|3939.5|3934.5|4
1632468600000|2021-09-24 07:30:00|3938.5|3935|3936|3932|3939.5|3935.5|3935.5|3931|8
1632468900000|2021-09-24 07:35:00|3936.5|3932.5|3934.5|3930.5|3937|3933|3934|3930|5
1632469200000|2021-09-24 07:40:00|3934|3930|3939|3935|3939|3935|3932.5|3928.5|0
1632469500000|2021-09-24 07:45:00|3939.5|3935.5|3939.5|3935.5|3941|3937.5|3935.5|3931.5|0
1632469800000|2021-09-24 07:50:00|3940|3936|3938.5|3934.5|3941|3936.5|3934|3930|0
1632470100000|2021-09-24 07:55:00|3937.5|3934|3927.5|3923.5|3938|3934.5|3926.5|3922.5|1
1632470400000|2021-09-24 08:00:00|3928|3923|3925|3920.5|3929|3924.5|3924|3920|4
1632470700000|2021-09-24 08:05:00|3924.5|3920|3923.5|3919|3924.5|3920|3921.5|3917.5|0
1632471000000|2021-09-24 08:10:00|3923|3918.5|3923|3918.5|3924.5|3921|3922|3918|0
1632471300000|2021-09-24 08:15:00|3922.5|3917|3921|3917|3922.5|3918|3919.5|3915.5|0
1632471600000|2021-09-24 08:20:00|3920.5|3916.5|3919.5|3915.5|3921.5|3917|3919|3915.5|3
1632471900000|2021-09-24 08:25:00|3919|3916|3921.5|3917.5|3922.5|3918.5|3918.5|3915|0
1632472200000|2021-09-24 08:30:00|3921|3917|3924|3919.5|3924|3919.5|3920|3916|2
1632472500000|2021-09-24 08:35:00|3923.5|3920|3922|3918|3923.5|3920|3919|3914.5|0
1632472800000|2021-09-24 08:40:00|3922.5|3917.5|3921|3917|3923|3919|3920.5|3916.5|0
1632473100000|2021-09-24 08:45:00|3921.5|3917.5|3920.5|3916.5|3921.5|3917.5|3918|3914|0
1632473400000|2021-09-24 08:50:00|3921|3917|3920.5|3916.5|3923|3918.5|3919|3914.5|0
1632473700000|2021-09-24 08:55:00|3921|3917|3925|3921|3925|3921|3921|3917|0
1632474000000|2021-09-24 09:00:00|3924.5|3920.5|3924|3920|3924.5|3920.5|3923|3918.5|0
1632474300000|2021-09-24 09:05:00|3924.5|3920.5|3925.5|3921.5|3926|3922.5|3924|3919.5|0
1632474600000|2021-09-24 09:10:00|3926|3922|3922.5|3919|3926|3922|3922.5|3918.5|0
1632474900000|2021-09-24 09:15:00|3923|3918.5|3921|3918.5|3923|3918.5|3921|3918.5|1
1632475200000|2021-09-24 09:20:00|3921.5|3917.5|3923|3919|3925|3921.5|3921.5|3917.5|5
1632475500000|2021-09-24 09:25:00|3923.5|3919.5|3921.5|3917.5|3924.5|3920|3921.5|3917|0
1632475800000|2021-09-24 09:30:00|3921|3917|3922.5|3918|3923|3919.5|3920.5|3916.5|0
1632476100000|2021-09-24 09:35:00|3921.5|3918.5|3922|3918|3922|3918.5|3921.5|3917.5|0
1632476400000|2021-09-24 09:40:00|3922.5|3918.5|3922|3918|3923|3919.5|3922|3918|0
1632476700000|2021-09-24 09:45:00|3922.5|3917.5|3915.5|3911.5|3922.5|3918|3915|3911.5|0
1632477000000|2021-09-24 09:50:00|3914.5|3911|3912|3908|3915|3911|3911|3907.5|0
1632477300000|2021-09-24 09:55:00|3912.5|3908.5|3909.5|3906|3912.5|3908.5|3908.5|3905|0
1632477600000|2021-09-24 10:00:00|3910|3905.5|3905.5|3901.5|3910|3906|3904|3900|0
1632477900000|2021-09-24 10:05:00|3905|3901|3904.5|3900.5|3931|3901|3903.5|3881.5|4
1632478200000|2021-09-24 10:10:00|3905|3900|3901|3897|3905|3900.5|3901|3897|0
1632478500000|2021-09-24 10:15:00|3901.5|3898|3902.5|3898.5|3905|3901|3901.5|3898|0
1632478800000|2021-09-24 10:20:00|3903|3899|3904|3900.5|3905|3901|3901.5|3897.5|0
1632479100000|2021-09-24 10:25:00|3903.5|3899.5|3903|3899.5|3906.5|3903|3902|3898|0
1632479400000|2021-09-24 10:30:00|3903.5|3900.5|3901|3897.5|3904.5|3900.5|3900|3896.5|0
1632479700000|2021-09-24 10:35:00|3901.5|3897|3900.5|3897|3902|3897.5|3900|3896|0
1632480000000|2021-09-24 10:40:00|3900|3896.5|3905.5|3901.5|3906|3902|3900|3896.5|0
1632480300000|2021-09-24 10:45:00|3905|3901|3903.5|3900|3905.5|3901.5|3902.5|3899|0
1632480600000|2021-09-24 10:50:00|3904|3899.5|3903.5|3900|3904|3901|3902.5|3898.5|6
1632480900000|2021-09-24 10:55:00|3904|3899.5|3903|3899.5|3904|3899.5|3902|3898|0
1632481200000|2021-09-24 11:00:00|3903.5|3899|3901.5|3897.5|3909.5|3899|3900.5|3893.5|0
1632481500000|2021-09-24 11:05:00|3902|3898.5|3902.5|3898.5|3903.5|3899.5|3900.5|3896.5|0
1632481800000|2021-09-24 11:10:00|3902|3898|3897.5|3894|3902.5|3898|3896.5|3893|0
1632482100000|2021-09-24 11:15:00|3897|3893.5|3898.5|3894.5|3899.5|3896|3896.5|3892.5|0
1632482400000|2021-09-24 11:20:00|3899|3895|3900.5|3897|3901.5|3897.5|3898|3894|0
1632482700000|2021-09-24 11:25:00|3900|3896.5|3901.5|3897.5|3902.5|3898.5|3899.5|3895.5|2
1632483000000|2021-09-24 11:30:00|3902|3898|3903.5|3899|3903.5|3900|3901|3897|0
1632483300000|2021-09-24 11:35:00|3903|3899.5|3904|3900.5|3904.5|3900.5|3902|3898.5|0
1632483600000|2021-09-24 11:40:00|3904.5|3900|3904.5|3900|3905|3900.5|3901.5|3898|0
1632483900000|2021-09-24 11:45:00|3904|3900.5|3904.5|3900.5|3904.5|3900.5|3902.5|3899|0
1632484200000|2021-09-24 11:50:00|3905|3901|3905|3901|3905.5|3901.5|3902.5|3898.5|0
1632484500000|2021-09-24 11:55:00|3904|3900.5|3903.5|3899.5|3904.5|3901|3903.5|3899.5|0
1632484800000|2021-09-24 12:00:00|3903|3899|3905.5|3901.5|3905.5|3901.5|3902.5|3899|0
1632485100000|2021-09-24 12:05:00|3905|3901|3906.5|3902.5|3906.5|3903|3904.5|3901|0
1632485400000|2021-09-24 12:10:00|3905.5|3902|3901.5|3898|3905.5|3902|3901.5|3897.5|0
1632485700000|2021-09-24 12:15:00|3902|3897.5|3901|3897|3903|3899.5|3900|3896.5|0
1632486000000|2021-09-24 12:20:00|3900.5|3896.5|3900.5|3896.5|3901.5|3897.5|3900|3896.5|0
1632486300000|2021-09-24 12:25:00|3901|3897|3903|3899.5|3903|3899.5|3901|3897|0
1632486600000|2021-09-24 12:30:00|3903.5|3899|3901|3897|3903.5|3899|3901|3897|0
1632486900000|2021-09-24 12:35:00|3901.5|3897.5|3904.5|3901|3905|3901|3901.5|3897.5|2
1632487200000|2021-09-24 12:40:00|3904|3900.5|3903|3899.5|3905|3901|3903|3899|0
1632487500000|2021-09-24 12:45:00|3902.5|3899|3902|3897|3902.5|3899|3901.5|3896.5|0
1632487800000|2021-09-24 12:50:00|3901.5|3896.5|3901|3897|3903.5|3899.5|3901|3896|0
1632488100000|2021-09-24 12:55:00|3901.5|3897.5|3904|3900|3904.5|3900|3901|3897.5|0
1632488400000|2021-09-24 13:00:00|3904.5|3899.5|3904.5|3900.5|3905|3901.5|3903|3899|0
1632488700000|2021-09-24 13:05:00|3905|3901|3905|3901.5|3906.5|3902.5|3904.5|3901|0
1632489000000|2021-09-24 13:10:00|3905.5|3901|3906|3902|3906|3902|3904.5|3901|0
1632489300000|2021-09-24 13:15:00|3906.5|3902.5|3906.5|3902.5|3907.5|3903.5|3906|3902.5|0
1632489600000|2021-09-24 13:20:00|3907|3902|3904.5|3900.5|3907|3902|3904.5|3900.5|0
1632489900000|2021-09-24 13:25:00|3905|3901|3908.5|3904|3908.5|3904|3904.5|3901|0
1632490200000|2021-09-24 13:30:00|3909|3904.5|3911.5|3907|3914|3909.5|3909|3904.5|1
1632490500000|2021-09-24 13:35:00|3911|3906.5|3916.5|3912|3916.5|3912|3909|3905|0
1632490800000|2021-09-24 13:40:00|3917|3912.5|3913|3909|3919|3914.5|3912|3907.5|0
1632491100000|2021-09-24 13:45:00|3912.5|3908.5|3904.5|3900|3912.5|3908.5|3903|3898.5|0
1632491400000|2021-09-24 13:50:00|3905|3900.5|3906.5|3902|3909|3904.5|3905|3900.5|0
1632491700000|2021-09-24 13:55:00|3906|3901.5|3907|3901|3907|3901.5|3901.5|3897|1
1632492000000|2021-09-24 14:00:00|3907.5|3904|3910.5|3906.5|3911|3906.5|3907.5|3903.5|0
1632492300000|2021-09-24 14:05:00|3909.5|3906|3905.5|3901.5|3910|3906.5|3905.5|3901.5|0
1632492600000|2021-09-24 14:10:00|3906|3902.5|3902|3898.5|3906.5|3902.5|3901|3897.5|0
1632492900000|2021-09-24 14:15:00|3902.5|3898|3903|3899|3904.5|3900.5|3901.5|3897.5|0
1632493200000|2021-09-24 14:20:00|3903.5|3899.5|3905.5|3902|3908.5|3904|3903.5|3899.5|0
1632493500000|2021-09-24 14:25:00|3906|3902.5|3902|3898|3906.5|3903|3901.5|3898|0
1632493800000|2021-09-24 14:30:00|3901|3897.5|3904.5|3900.5|3905|3900.5|3901|3897|1
1632494100000|2021-09-24 14:35:00|3905|3901|3904.5|3901.5|3906|3902|3903.5|3899.5|0
1632494400000|2021-09-24 14:40:00|3906|3902|3906.5|3902.5|3908.5|3904.5|3905.5|3901.5|2
1632494700000|2021-09-24 14:45:00|3907|3903|3905.5|3901.5|3907|3903.5|3904|3900|0
1632495000000|2021-09-24 14:50:00|3905|3901|3901.5|3898|3905.5|3901|3901.5|3898|0
1632495300000|2021-09-24 14:55:00|3902|3897.5|3901.5|3898|3902|3898|3900.5|3896.5|0
1632495600000|2021-09-24 15:00:00|3902|3897.5|3905.5|3901.5|3905.5|3901.5|3901|3896.5|0
1632495900000|2021-09-24 15:05:00|3905|3901|3905|3900.5|3905.5|3902|3904.5|3900.5|0
1632496200000|2021-09-24 15:10:00|3904.5|3900|3901.5|3897.5|3905|3900|3901|3897.5|0
1632496500000|2021-09-24 15:15:00|3902|3897|3902.5|3898.5|3903|3899|3901|3897|0
1632496800000|2021-09-24 15:20:00|3902|3898|3901|3897|3902.5|3898|3901|3897|6
1632497100000|2021-09-24 15:25:00|3900.5|3896.5|3900.5|3895|3901|3897|3899.5|3895|0
1632497400000|2021-09-24 15:30:00|3901|3883.5|3903.5|3894|3903.5|3895|3901|3883.5|3
1632497700000|2021-09-24 15:35:00|3903|3893.5|3908.5|3883.5|3920|3893.5|3902|3881.5|0
1632498000000|2021-09-24 15:40:00|3909|3875|3921|3881.5|3929.5|3881.5|3909|3875|0
1632498300000|2021-09-24 15:45:00|3954||3921||3954||3921||0
1632498600000|2021-09-24 15:50:00|3929.5|3875|3921|3881.5|3929.5|3881.5|3921|3875|0
1632498900000|2021-09-24 15:55:00|3954|3875|3923.5|3881.5|3954|3881.5|3923.5|3875|0
1632499200000|2021-09-24 16:00:00|3954|3875|3923.5|3881.5|3954|3881.5|3923.5|3875|0
1632499500000|2021-09-24 16:05:00||3875||3881.5||3881.5||3875|0
1632499800000|2021-09-24 16:10:00|3932||3923.5||3932||3923.5||0
1632500100000|2021-09-24 16:15:00||3875||3881.5||3881.5||3875|0
1632500700000|2021-09-24 16:25:00||3875||3881.5||3881.5||3875|0
1632501000000|2021-09-24 16:30:00|3932||3923.5||3932||3923.5||0
1632501600000|2021-09-24 16:40:00|3932||3923.5||3932||3923.5||0
1632502500000|2021-09-24 16:55:00|3932||3923.5||3932||3923.5||0
1632503400000|2021-09-24 17:10:00|3932||3923.5||3932||3923.5||0
1632503700000|2021-09-24 17:15:00|3954||3923.5||3954||3923.5||0
1632504300000|2021-09-24 17:25:00|3954||3923.5||3954||3923.5||0
1632504900000|2021-09-24 17:35:00|3932||3923.5||3932||3923.5||0
1632505200000|2021-09-24 17:40:00|3923||3923||3923||3923||0
1632505800000|2021-09-24 17:50:00||3875||3881.5||3881.5||3875|0
1632506100000|2021-09-24 17:55:00||3875||3881.5||3881.5||3875|0
1632507000000|2021-09-24 18:10:00||3875||3881.5||3881.5||3875|0
1632507600000|2021-09-24 18:20:00||3875||3881.5||3881.5||3875|0
1632509700000|2021-09-24 18:55:00||3875||3881.5||3881.5||3875|0
1632510000000|2021-09-24 19:00:00||3875||3881.5||3881.5||3875|0
1632511200000|2021-09-24 19:20:00||3875||3881.5||3881.5||3875|0
1632511500000|2021-09-24 19:25:00||3875||3881.5||3881.5||3875|0
1632512100000|2021-09-24 19:35:00||3875||3881.5||3881.5||3875|0
1632512400000|2021-09-24 19:40:00||3875||3881.5||3881.5||3875|0
1632512700000|2021-09-24 19:45:00||3875||3875||3881.5||3875|0
1632722400000|2021-09-27 06:00:00|3923|3875|4079.5|3921|4079.5|3921|3923|3875|0
1632722700000|2021-09-27 06:05:00|4079||4079||4079||4079||0
1632723000000|2021-09-27 06:10:00|4078.5||4064||4078.5||4064||0
1632723900000|2021-09-27 06:25:00||3921.5||3921||3921.5||3921|0
1632724200000|2021-09-27 06:30:00|4031.5||4031.5||4031.5||4031.5||0
1632724800000|2021-09-27 06:40:00|4030.5||4030.5||4030.5||4030.5||0
1632725400000|2021-09-27 06:50:00|3976||3959.5||3976.5||3959.5||0
1632725700000|2021-09-27 06:55:00|3959|3896|3946|3923|3975.5|3923.5|3945|3896|0
1632726000000|2021-09-27 07:00:00|3945|3921.5|3937|3930.5|3950.5|3930.5|3934.5|3906|1
1632726300000|2021-09-27 07:05:00|3937.5|3931|3934|3927.5|3937.5|3931|3932.5|3927|2
1632726600000|2021-09-27 07:10:00|3933|3927|3926|3919.5|3933|3927|3926|3919.5|5
1632726900000|2021-09-27 07:15:00|3925.5|3920|3924|3918|3926.5|3920|3924|3917.5|0
1632727200000|2021-09-27 07:20:00|3923.5|3917.5|3920|3916|3923.5|3918|3915|3910.5|0
1632727500000|2021-09-27 07:25:00|3920.5|3916.5|3924|3920|3925|3921|3917|3913|0
1632727800000|2021-09-27 07:30:00|3923.5|3919.5|3925.5|3921.5|3928.5|3924|3922|3918.5|0
1632728100000|2021-09-27 07:35:00|3926|3922|3918.5|3914.5|3927|3923|3918|3914|0
1632728400000|2021-09-27 07:40:00|3918|3914|3922|3917.5|3923|3919|3916.5|3913|0
1632728700000|2021-09-27 07:45:00|3921.5|3918|3917.5|3913.5|3921.5|3918.5|3916.5|3912.5|0
1632729000000|2021-09-27 07:50:00|3917|3913|3915|3911|3918.5|3914.5|3914|3908|0
1632729300000|2021-09-27 07:55:00|3914.5|3910.5|3913|3909|3916|3912.5|3912.5|3909|0
1632729600000|2021-09-27 08:00:00|3913.5|3909.5|3910.5|3906.5|3915|3910.5|3910.5|3906.5|0
1632729900000|2021-09-27 08:05:00|3910|3907|3910.5|3906.5|3912.5|3908.5|3909.5|3905.5|0
1632730200000|2021-09-27 08:10:00|3909.5|3906|3907.5|3903.5|3909.5|3906|3906|3902|0
1632730500000|2021-09-27 08:15:00|3907|3902.5|3900.5|3897|3907|3902.5|3900.5|3896|0
1632730800000|2021-09-27 08:20:00|3899.5|3896.5|3899|3895.5|3902.5|3899|3899|3895|0
1632731100000|2021-09-27 08:25:00|3898.5|3895|3897.5|3894|3901|3897|3897.5|3893.5|0
1632731400000|2021-09-27 08:30:00|3898|3893.5|3898|3894|3899|3895|3896|3893.5|0
1632731700000|2021-09-27 08:35:00|3898.5|3894.5|3901.5|3898|3902|3898.5|3898.5|3894.5|1
1632732000000|2021-09-27 08:40:00|3901|3897.5|3902.5|3898.5|3903|3899|3898.5|3895|0
1632732300000|2021-09-27 08:45:00|3902|3898|3898|3894|3902|3898.5|3897.5|3894|0
1632732600000|2021-09-27 08:50:00|3898.5|3893.5|3899.5|3895.5|3899.5|3895.5|3895.5|3892|0
1632732900000|2021-09-27 08:55:00|3899|3895|3896|3892|3901|3897|3895.5|3892|0
1632733200000|2021-09-27 09:00:00|3895.5|3893|3893.5|3889.5|3897.5|3894|3893.5|3889.5|0
1632733500000|2021-09-27 09:05:00|3893|3889|3893.5|3889.5|3893.5|3889.5|3891.5|3888|0
1632733800000|2021-09-27 09:10:00|3893|3889|3897|3893|3897|3893|3893|3889|2
1632734100000|2021-09-27 09:15:00|3896.5|3892.5|3897|3892.5|3897|3892.5|3894.5|3891|0
1632734400000|2021-09-27 09:20:00|3896.5|3892|3895.5|3891.5|3897.5|3893.5|3895.5|3891.5|0
1632734700000|2021-09-27 09:25:00|3896|3892|3893|3889|3897|3892.5|3892.5|3889|0
1632735000000|2021-09-27 09:30:00|3893.5|3889.5|3894|3890|3894.5|3890.5|3892.5|3889|0
1632735300000|2021-09-27 09:35:00|3894.5|3890.5|3896.5|3892.5|3897|3892.5|3893|3889.5|0
1632735600000|2021-09-27 09:40:00|3897|3892|3893.5|3889.5|3897|3892|3893.5|3889.5|0
1632735900000|2021-09-27 09:45:00|3893|3889|3893|3889|3894.5|3890.5|3892.5|3889|0
1632736200000|2021-09-27 09:50:00|3892.5|3888.5|3884.5|3880.5|3913|3890|3884|3880.5|1
1632736500000|2021-09-27 09:55:00|3885|3881|3879|3875.5|3885.5|3881.5|3878.5|3875.5|16
1632736800000|2021-09-27 10:00:00|3878.5|3875|3879|3875.5|3880|3876.5|3876.5|3873|3
1632737100000|2021-09-27 10:05:00|3879.5|3875|3880|3876.5|3880.5|3876.5|3878|3873.5|0
1632737400000|2021-09-27 10:10:00|3880.5|3876|3880|3876.5|3881.5|3877.5|3879|3875.5|0
1632737700000|2021-09-27 10:15:00|3880.5|3876|3877.5|3873.5|3880.5|3876.5|3877.5|3873.5|0
1632738000000|2021-09-27 10:20:00|3878|3874|3877.5|3874|3879|3875|3875.5|3872|0
1632738300000|2021-09-27 10:25:00|3878|3874.5|3875.5|3871.5|3879|3875|3875.5|3871.5|1
1632738600000|2021-09-27 10:30:00|3876|3871|3872.5|3868.5|3876|3871|3872|3868.5|6
1632738900000|2021-09-27 10:35:00|3872|3868|3871.5|3867.5|3873|3869|3870|3866.5|0
1632739200000|2021-09-27 10:40:00|3872|3868|3871.5|3867|3872|3868.5|3869.5|3866|0
1632739500000|2021-09-27 10:45:00|3871|3866.5|3869|3864.5|3871.5|3866.5|3868|3864|0
1632739800000|2021-09-27 10:50:00|3868.5|3865|3867.5|3863.5|3870|3866.5|3867|3863.5|0
1632740100000|2021-09-27 10:55:00|3866.5|3863|3867.5|3863.5|3867.5|3864|3864.5|3861|0
1632740400000|2021-09-27 11:00:00|3868|3860|3868.5|3864.5|3871|3866|3868|3860|1
1632740700000|2021-09-27 11:05:00|3868|3864|3863|3859.5|3868.5|3865|3863|3859|0
1632741000000|2021-09-27 11:10:00|3863.5|3860|3872.5|3868.5|3872.5|3868.5|3863.5|3860|2
1632741300000|2021-09-27 11:15:00|3872|3868|3876|3872.5|3876.5|3872.5|3871|3867.5|0
1632741600000|2021-09-27 11:20:00|3876.5|3872|3874|3870|3876.5|3872.5|3873|3869|0
1632741900000|2021-09-27 11:25:00|3874.5|3869.5|3871.5|3868|3874.5|3870.5|3871.5|3868|0
1632742200000|2021-09-27 11:30:00|3872|3868.5|3875.5|3871.5|3875.5|3871.5|3872|3868|0
1632742500000|2021-09-27 11:35:00|3875|3871|3873.5|3869|3875|3871|3873|3869|0
1632742800000|2021-09-27 11:40:00|3873|3868.5|3871.5|3868|3873|3868.5|3869.5|3865.5|1
1632743100000|2021-09-27 11:45:00|3870.5|3867.5|3869|3864.5|3871.5|3868|3869|3864.5|0
1632743400000|2021-09-27 11:50:00|3869.5|3865|3869|3865.5|3870.5|3866.5|3869|3864.5|0
1632743700000|2021-09-27 11:55:00|3868.5|3865|3864.5|3860.5|3868.5|3865|3864.5|3860.5|0
1632744000000|2021-09-27 12:00:00|3864|3860|3862|3858|3865|3861.5|3861|3857|0
1632744300000|2021-09-27 12:05:00|3862.5|3858.5|3865.5|3861|3866|3861.5|3862.5|3858|0
1632744600000|2021-09-27 12:10:00|3865|3860.5|3865|3860.5|3865|3861.5|3862.5|3858.5|0
1632744900000|2021-09-27 12:15:00|3864.5|3860|3862.5|3858.5|3864.5|3860.5|3861.5|3857.5|2
1632745200000|2021-09-27 12:20:00|3862|3858|3863|3859|3865|3861|3861.5|3857.5|0
1632745500000|2021-09-27 12:25:00|3862.5|3858.5|3861|3855.5|3862.5|3858.5|3859.5|3855|0
1632745800000|2021-09-27 12:30:00|3860.5|3856|3860.5|3856.5|3862|3858.5|3859|3855|0
1632746100000|2021-09-27 12:35:00|3860|3856|3857.5|3853.5|3860.5|3856.5|3857|3853.5|0
1632746400000|2021-09-27 12:40:00|3858|3854.5|3863|3859|3863|3859.5|3858|3854.5|0
1632746700000|2021-09-27 12:45:00|3862.5|3858.5|3864|3860.5|3864.5|3860.5|3862|3858|0
1632747000000|2021-09-27 12:50:00|3864.5|3861.5|3869.5|3865.5|3870|3866|3864.5|3861.5|0
1632747300000|2021-09-27 12:55:00|3869|3865|3866|3862.5|3869|3865|3865|3861.5|0
1632747600000|2021-09-27 13:00:00|3865.5|3862|3863|3859.5|3865.5|3862|3863|3859.5|0
1632747900000|2021-09-27 13:05:00|3863.5|3860|3861.5|3857.5|3864.5|3860.5|3861|3857.5|2
1632748200000|2021-09-27 13:10:00|3861|3857|3863|3858.5|3863|3858.5|3861|3857|0
1632748500000|2021-09-27 13:15:00|3862.5|3858|3860.5|3856.5|3862.5|3858|3860|3856.5|1
1632748800000|2021-09-27 13:20:00|3861|3856|3858.5|3855|3861|3856.5|3858|3854|1
1632749100000|2021-09-27 13:25:00|3859|3854.5|3860.5|3856.5|3860.5|3856.5|3858|3854.5|0
1632749400000|2021-09-27 13:30:00|3860|3856|3856.5|3852|3866.5|3862.5|3856.5|3852|1
1632749700000|2021-09-27 13:35:00|3856|3851.5|3849|3844.5|3856.5|3852|3847|3842.5|3
1632750000000|2021-09-27 13:40:00|3848.5|3844|3849.5|3845|3849.5|3845.5|3843|3838.5|1
1632750300000|2021-09-27 13:45:00|3849|3844.5|3857.5|3853.5|3857.5|3854.5|3846.5|3842.5|2
1632750600000|2021-09-27 13:50:00|3857|3852|3853.5|3849|3857.5|3852|3850.5|3848|17
1632750900000|2021-09-27 13:55:00|3853|3849.5|3859.5|3855.5|3859.5|3855.5|3851.5|3849.5|2
1632751200000|2021-09-27 14:00:00|3859|3855|3852.5|3849|3859|3855|3852|3849|18
1632751500000|2021-09-27 14:05:00|3852|3847|3851|3847.5|3852|3848.5|3848|3844.5|1
1632751800000|2021-09-27 14:10:00|3851.5|3847|3849|3844.5|3852.5|3849|3848.5|3844|2
1632752100000|2021-09-27 14:15:00|3849.5|3845|3855|3851|3855|3851|3849.5|3845|0
1632752400000|2021-09-27 14:20:00|3855.5|3851.5|3854|3850|3857.5|3853.5|3854|3850|0
1632752700000|2021-09-27 14:25:00|3853.5|3849.5|3854|3849|3857.5|3849.5|3851|3847|0
1632753000000|2021-09-27 14:30:00|3853|3848.5|3850.5|3846.5|3853.5|3849.5|3849|3845.5|1
1632753300000|2021-09-27 14:35:00|3850|3846|3854.5|3850.5|3854.5|3850.5|3849.5|3845.5|0
1632753600000|2021-09-27 14:40:00|3853.5|3850|3852.5|3848.5|3853.5|3850|3852.5|3848|0
1632753900000|2021-09-27 14:45:00|3853|3849|3853.5|3849.5|3854|3850|3852.5|3848|0
1632754200000|2021-09-27 14:50:00|3854|3850|3853|3849.5|3855|3851|3853|3849|0
1632754500000|2021-09-27 14:55:00|3853.5|3849|3850|3846|3853.5|3849.5|3850|3846|0
1632754800000|2021-09-27 15:00:00|3850.5|3846.5|3855.5|3851|3855.5|3851.5|3850.5|3846|1
1632755100000|2021-09-27 15:05:00|3856|3851.5|3851.5|3847.5|3856|3852|3851.5|3847.5|0
1632755400000|2021-09-27 15:10:00|3852|3848|3853|3849.5|3853.5|3849.5|3852|3848|1
1632755700000|2021-09-27 15:15:00|3852.5|3849|3850.5|3846.5|3853|3849|3850|3846.5|7
1632756000000|2021-09-27 15:20:00|3850|3846|3847.5|3843.5|3850|3846|3847.5|3843.5|0
1632756300000|2021-09-27 15:25:00|3847|3844|3846.5|3841.5|3847|3844|3844.5|3840.5|0
1632756600000|2021-09-27 15:30:00|3847|3841|3845|3840|3849|3841.5|3845|3832.5|8
1632756900000|2021-09-27 15:35:00|3845.5|3839.5|3851|3834|3864.5|3839.5|3845|3826|0
1632757200000|2021-09-27 15:40:00|3851.5|3817.5|3852|3830|3864.5|3830|3851.5|3817.5|0
1632757500000|2021-09-27 15:45:00|3848.5|3830.5|3848|3827|3863|3832|3846.5|3821.5|0
1632757800000|2021-09-27 15:50:00|3859.5|3827.5|3862.5|3822.5|3874|3832|3848|3822|0
1632758100000|2021-09-27 15:55:00|3870|3783|3870|3823|3870|3823|3870|3783|0
1632759300000|2021-09-27 16:15:00|3869.5|3783|3869.5|3823.5|3869.5|3823.5|3869.5|3783|0
1632760500000|2021-09-27 16:35:00|3869|3815|3869|3824|3869|3824|3869|3815|0
1632761100000|2021-09-27 16:45:00|3868.5|3815.5|3868.5|3824.5|3868.5|3824.5|3868.5|3815.5|0
1632762000000|2021-09-27 17:00:00|3874|3805|3874|3806|3874|3806|3874|3783|0
1632762300000|2021-09-27 17:05:00||3797.5||3807.5||3807.5||3797.5|0
1632762900000|2021-09-27 17:15:00||3783||3809||3809||3783|0
1632763200000|2021-09-27 17:20:00||3800.5||3810||3810||3783|0
1632764400000|2021-09-27 17:40:00||3801.5||3810.5||3810.5||3801.5|0
1632765600000|2021-09-27 18:00:00||3802||3783||3802||3783|0
1632808800000|2021-09-28 06:00:00|3874|3820.5|3874|3795|3874|3820.5|3873.5|3783|0
1632809700000|2021-09-28 06:15:00||3783||3784||3784||3783|0
1632812100000|2021-09-28 06:55:00|3873|3797.5|3863.5|3817|3874|3817|3863|3797|0
1632812400000|2021-09-28 07:00:00|3857|3818.5|3834|3809|3857|3821|3834|3808|0
1632812700000|2021-09-28 07:05:00|3816.5|3808.5|3811|3807|3824.5|3816.5|3810.5|3806.5|1
1632813000000|2021-09-28 07:10:00|3811.5|3806.5|3804|3799.5|3814|3810|3804|3799.5|1
1632813300000|2021-09-28 07:15:00|3803.5|3799|3794|3790|3803.5|3799|3794|3789.5|0
1632813600000|2021-09-28 07:20:00|3793.5|3789|3795|3791|3798|3794|3791|3786.5|10
1632813900000|2021-09-28 07:25:00|3794.5|3790.5|3786.5|3777.5|3794.5|3790.5|3783.5|3761.5|4
1632814200000|2021-09-28 07:30:00|3786|3777|3779|3775|3786|3777|3772.5|3758|7
1632814500000|2021-09-28 07:35:00|3778|3774.5|3781|3777|3784|3779.5|3776.5|3754.5|0
1632814800000|2021-09-28 07:40:00|3780.5|3777.5|3774.5|3770.5|3780.5|3777.5|3774|3770|0
1632815100000|2021-09-28 07:45:00|3774|3770|3772|3768|3779|3775.5|3772|3767.5|0
1632815400000|2021-09-28 07:50:00|3773|3768.5|3771.5|3767.5|3776|3772|3771.5|3767.5|3
1632815700000|2021-09-28 07:55:00|3771|3767|3767.5|3761.5|3771|3767|3765.5|3745.5|2
1632816000000|2021-09-28 08:00:00|3767|3762|3767|3763|3767.5|3764|3763|3759|2
1632816300000|2021-09-28 08:05:00|3767.5|3763.5|3760.5|3756|3771|3767|3760.5|3756|0
1632816600000|2021-09-28 08:10:00|3760|3756.5|3761|3757|3762|3758.5|3753|3749|7
1632816900000|2021-09-28 08:15:00|3760|3756.5|3759|3754|3774|3756.5|3755.5|3734.5|3
1632817200000|2021-09-28 08:20:00|3758|3753.5|3756.5|3752.5|3761|3757|3756|3751.5|1
1632817500000|2021-09-28 08:25:00|3757|3753|3756|3752.5|3757.5|3753.5|3754.5|3751|0
1632817800000|2021-09-28 08:30:00|3756.5|3753|3767.5|3764|3767.5|3764|3756.5|3753|0
1632818100000|2021-09-28 08:35:00|3768|3764.5|3767.5|3763|3769|3765.5|3767|3763|1
1632818400000|2021-09-28 08:40:00|3767|3762.5|3764|3760.5|3767|3763|3761.5|3757.5|6
1632818700000|2021-09-28 08:45:00|3763.5|3760|3772|3768|3773|3769|3762|3758.5|0
1632819000000|2021-09-28 08:50:00|3772.5|3768.5|3770.5|3766.5|3775.5|3771|3769|3766.5|11
1632819300000|2021-09-28 08:55:00|3770|3766|3770.5|3767|3771.5|3767|3768|3764.5|1
1632819600000|2021-09-28 09:00:00|3770|3766.5|3770|3766|3770.5|3767|3765.5|3761.5|0
1632819900000|2021-09-28 09:05:00|3769.5|3766.5|3769|3765|3772|3768|3767.5|3763.5|0
1632820200000|2021-09-28 09:10:00|3768.5|3764.5|3764|3760|3768.5|3765|3763.5|3760|1
1632820500000|2021-09-28 09:15:00|3763.5|3760.5|3761.5|3758|3764.5|3760.5|3758|3754.5|0
1632820800000|2021-09-28 09:20:00|3762|3757.5|3763.5|3759.5|3764.5|3760.5|3761.5|3757.5|0
1632821100000|2021-09-28 09:25:00|3763|3758|3761|3756.5|3763|3758.5|3759.5|3756|0
1632821400000|2021-09-28 09:30:00|3760.5|3756|3757|3754|3760.5|3756|3757|3753|0
1632821700000|2021-09-28 09:35:00|3758|3754.5|3761.5|3758|3762.5|3759|3758|3754.5|2
1632822000000|2021-09-28 09:40:00|3762|3757.5|3762.5|3758|3764.5|3760|3761.5|3757|1
1632822300000|2021-09-28 09:45:00|3762|3758.5|3757|3753|3762|3758.5|3756.5|3752.5|0
1632822600000|2021-09-28 09:50:00|3757.5|3753.5|3752.5|3748.5|3757.5|3753.5|3752.5|3748.5|3
1632822900000|2021-09-28 09:55:00|3751.5|3748|3748|3744.5|3752|3748|3747.5|3744|0
1632823200000|2021-09-28 10:00:00|3747.5|3744|3746.5|3742.5|3748|3744.5|3746|3742|0
1632823500000|2021-09-28 10:05:00|3746|3743|3746.5|3743|3747|3743|3744.5|3740.5|10
1632823800000|2021-09-28 10:10:00|3746|3742.5|3744|3740.5|3746|3742.5|3743|3739.5|3
1632824100000|2021-09-28 10:15:00|3743.5|3740|3746|3742|3749|3745|3740.5|3738|15
1632824400000|2021-09-28 10:20:00|3746.5|3742.5|3747|3743.5|3748.5|3744|3746|3742|0
1632824700000|2021-09-28 10:25:00|3746.5|3743|3748.5|3744.5|3748.5|3744.5|3746|3742|1
1632825000000|2021-09-28 10:30:00|3748|3744|3755.5|3752|3756|3752.5|3748|3744|0
1632825300000|2021-09-28 10:35:00|3756|3752.5|3752|3749|3757|3753.5|3752|3749|2
1632825600000|2021-09-28 10:40:00|3751.5|3748|3749|3745.5|3752.5|3748.5|3748.5|3744.5|5
1632825900000|2021-09-28 10:45:00|3749.5|3746|3756.5|3752.5|3757|3753|3749|3746|0
1632826200000|2021-09-28 10:50:00|3757|3753|3752.5|3748.5|3757.5|3753.5|3751.5|3747.5|14
1632826500000|2021-09-28 10:55:00|3752|3748|3752|3747|3753|3749|3750.5|3746.5|0
1632826800000|2021-09-28 11:00:00|3752.5|3746.5|3753.5|3750|3755|3751|3752|3726.5|1
1632827100000|2021-09-28 11:05:00|3753|3749.5|3749.5|3745.5|3753|3749.5|3749.5|3745|0
1632827400000|2021-09-28 11:10:00|3749|3745|3747.5|3744|3749|3745|3747|3743|1
1632827700000|2021-09-28 11:15:00|3748|3743.5|3748|3744|3748.5|3744.5|3746|3742|0
1632828000000|2021-09-28 11:20:00|3747.5|3743.5|3745|3741|3747.5|3743.5|3743.5|3740|0
1632828300000|2021-09-28 11:25:00|3744.5|3740.5|3746.5|3743|3748.5|3745|3744|3740.5|0
1632828600000|2021-09-28 11:30:00|3747|3742.5|3744.5|3740.5|3749.5|3746|3744.5|3740.5|0
1632828900000|2021-09-28 11:35:00|3743.5|3740|3746|3742|3746|3742|3742.5|3738.5|0
1632829200000|2021-09-28 11:40:00|3746.5|3742.5|3746|3742.5|3748|3743.5|3745|3742.5|1
1632829500000|2021-09-28 11:45:00|3746.5|3743|3745.5|3742.5|3749|3745.5|3745|3742.5|0
1632829800000|2021-09-28 11:50:00|3746|3743|3747.5|3743.5|3748.5|3745|3746|3742.5|3
1632830100000|2021-09-28 11:55:00|3748|3744|3750.5|3747|3752.5|3748.5|3747|3743.5|0
1632830400000|2021-09-28 12:00:00|3751|3746|3746.5|3742.5|3751|3746|3744|3740.5|1
1632830700000|2021-09-28 12:05:00|3746|3743|3748.5|3744.5|3751|3747|3745.5|3741.5|2
1632831000000|2021-09-28 12:10:00|3749|3745|3750|3746|3751.5|3747.5|3749|3745|0
1632831300000|2021-09-28 12:15:00|3750.5|3746.5|3749|3745|3750.5|3747|3748.5|3745|0
1632831600000|2021-09-28 12:20:00|3749.5|3745.5|3748|3744|3751.5|3748|3748|3744|0
1632831900000|2021-09-28 12:25:00|3747.5|3743.5|3747.5|3742.5|3747.5|3744|3746|3742|0
1632832200000|2021-09-28 12:30:00|3748|3743|3744.5|3740.5|3748|3743.5|3743|3739.5|0
1632832500000|2021-09-28 12:35:00|3744|3741|3744|3740.5|3746|3742|3743.5|3740|0
1632832800000|2021-09-28 12:40:00|3743.5|3740|3740.5|3737|3743.5|3740|3740|3736.5|0
1632833100000|2021-09-28 12:45:00|3739.5|3736.5|3741|3737|3741|3737.5|3739|3735|1
1632833400000|2021-09-28 12:50:00|3740|3736.5|3740|3736.5|3741|3737|3738.5|3735|0
1632833700000|2021-09-28 12:55:00|3740.5|3736|3741|3736|3743|3739.5|3740|3736|0
1632834000000|2021-09-28 13:00:00|3741.5|3736.5|3746.5|3743|3746.5|3743|3741.5|3736.5|0
1632834300000|2021-09-28 13:05:00|3745.5|3742.5|3745|3741|3748|3744.5|3744|3740|0
1632834600000|2021-09-28 13:10:00|3744.5|3740.5|3746.5|3742.5|3748|3744|3742|3738|4
1632834900000|2021-09-28 13:15:00|3745.5|3742|3752|3748|3752|3748.5|3745.5|3741|3
1632835200000|2021-09-28 13:20:00|3751.5|3747.5|3747.5|3744|3752.5|3748.5|3747|3743.5|0
1632835500000|2021-09-28 13:25:00|3747|3743.5|3750.5|3746|3750.5|3746|3745.5|3741.5|0
1632835800000|2021-09-28 13:30:00|3750|3745.5|3744|3739.5|3753.5|3749|3744|3739.5|1
1632836100000|2021-09-28 13:35:00|3744.5|3740|3742.5|3738|3747|3743|3741.5|3737.5|0
1632836400000|2021-09-28 13:40:00|3742|3737.5|3737|3733|3744.5|3740|3737|3733|1
1632836700000|2021-09-28 13:45:00|3736.5|3732.5|3735|3730.5|3738|3733.5|3733|3729|1
1632837000000|2021-09-28 13:50:00|3734.5|3730|3737.5|3733|3738|3733.5|3732.5|3728|4
1632837300000|2021-09-28 13:55:00|3737|3732.5|3741.5|3736|3741.5|3736.5|3735.5|3731.5|1
1632837600000|2021-09-28 14:00:00|3740.5|3735.5|3739.5|3736|3740.5|3736|3735.5|3730.5|0
1632837900000|2021-09-28 14:05:00|3740|3735.5|3732|3727.5|3740|3736|3731.5|3727.5|0
1632838200000|2021-09-28 14:10:00|3731.5|3728|3731|3727|3733|3729|3729.5|3725.5|0
1632838500000|2021-09-28 14:15:00|3730.5|3726.5|3722|3718|3730.5|3727|3721.5|3718|0
1632838800000|2021-09-28 14:20:00|3721|3717.5|3727|3723|3727|3723|3719.5|3715.5|0
1632839100000|2021-09-28 14:25:00|3726.5|3723.5|3730.5|3726.5|3749.5|3726.5|3725.5|3704|0
1632839400000|2021-09-28 14:30:00|3730|3726|3733.5|3729|3733.5|3729|3726|3722|1
1632839700000|2021-09-28 14:35:00|3734|3729.5|3740|3736.5|3740.5|3736.5|3733.5|3729.5|0
1632840000000|2021-09-28 14:40:00|3740.5|3736|3737.5|3733.5|3740.5|3736|3734.5|3731|0
1632840300000|2021-09-28 14:45:00|3737|3733|3738.5|3734.5|3740.5|3737|3736|3732|1
1632840600000|2021-09-28 14:50:00|3739|3735|3738|3734.5|3742.5|3738.5|3737.5|3733.5|0
1632840900000|2021-09-28 14:55:00|3738.5|3735|3739|3735|3740|3736|3737.5|3733.5|0
1632841200000|2021-09-28 15:00:00|3738.5|3734.5|3742|3737.5|3742.5|3737.5|3737.5|3733.5|0
1632841500000|2021-09-28 15:05:00|3741.5|3737|3739.5|3735|3743|3739|3738.5|3734|0
1632841800000|2021-09-28 15:10:00|3740|3735.5|3741|3738|3742.5|3739|3740|3735.5|2
1632842100000|2021-09-28 15:15:00|3741.5|3738.5|3740.5|3736.5|3742.5|3738.5|3739.5|3735.5|11
1632842400000|2021-09-28 15:20:00|3741|3737|3738.5|3734.5|3742|3738|3738|3734.5|5
1632842700000|2021-09-28 15:25:00|3738|3735|3746.5|3735.5|3746.5|3738|3737|3733|1
1632843000000|2021-09-28 15:30:00|3740.5|3736|3736.5|3730.5|3742.5|3736|3736.5|3723|0
1632843300000|2021-09-28 15:35:00|3744|3724|3743.5|3722|3757|3730.5|3741.5|3718.5|0
1632843600000|2021-09-28 15:40:00|3744|3720.5|3745|3720|3769|3724.5|3744|3718|0
1632843900000|2021-09-28 15:45:00|3744.5|3720.5|3758.5|3716|3759|3724|3739.5|3715.5|0
1632844200000|2021-09-28 15:50:00|3769|3716.5|3756.5|3718.5|3769|3718.5|3756.5|3716.5|0
1632844500000|2021-09-28 15:55:00|3764.5|3719|3763|3719.5|3764.5|3719.5|3756|3711|0
1632844800000|2021-09-28 16:00:00|3769|3720|3760.5|3719|3769|3721|3760.5|3675|0
1632845100000|2021-09-28 16:05:00|3768.5|3719.5|3759|3721|3768.5|3721|3759|3675|0
1632845400000|2021-09-28 16:10:00||3721.5||3723||3723||3721.5|0
1632845700000|2021-09-28 16:15:00|3767|3675|3765.5|3721.5|3767|3721.5|3765.5|3675|0
1632846000000|2021-09-28 16:20:00|3769|3722|3764.5|3723|3769|3723|3764.5|3722|0
1632846300000|2021-09-28 16:25:00|3764|3715.5|3763.5|3722.5|3764|3722.5|3763.5|3714.5|0
1632846600000|2021-09-28 16:30:00|3769|3714.5|3762.5|3716|3769|3716|3762.5|3714.5|0
1632846900000|2021-09-28 16:35:00|3740.5||3740.5||3740.5||3740.5||0
1632847200000|2021-09-28 16:40:00|3740|3708|3740|3675|3740|3708|3740|3675|0
1632848700000|2021-09-28 17:05:00|||||||||1
1632849000000|2021-09-28 17:10:00|3740.5||3740.5||3740.5||3740.5||0
1632850500000|2021-09-28 17:35:00||3675.5||3720||3720||3675.5|0
1632851400000|2021-09-28 17:50:00||3716.5||3719||3719||3716.5|0
1632851700000|2021-09-28 17:55:00||3716.5||3719.5||3719.5||3716.5|0
1632852000000|2021-09-28 18:00:00||3716.5||3718||3718||3716.5|0
1632852600000|2021-09-28 18:10:00|3740||3740||3740||3740||0
1632852900000|2021-09-28 18:15:00|3740.5||3740.5||3740.5||3740.5||0
1632854100000|2021-09-28 18:35:00||3714.5||3718.5||3718.5||3714.5|0
1632854400000|2021-09-28 18:40:00||3714.5||3719||3719||3714.5|0
1632854700000|2021-09-28 18:45:00|3762.5|3716.5|3769|3727.5|3769|3727.5|3762.5|3716.5|1
1632855300000|2021-09-28 18:55:00||3720||3728||3728||3720|0
1632855600000|2021-09-28 19:00:00||3685||3729||3729||3685|0
1632857700000|2021-09-28 19:35:00||3725.5||3726||3726||3725.5|0
1632858000000|2021-09-28 19:40:00||3726.5||3726.5||3726.5||3726.5|0
1632858300000|2021-09-28 19:45:00||3726||3726||3726||3726|0
1632858600000|2021-09-28 19:50:00||3721.5||3722||3722||3721.5|0
1632858900000|2021-09-28 19:55:00||3722.5||3723||3723||3722.5|0
1632895200000|2021-09-29 06:00:00|3769.5|3718|3768.5|3732|3769.5|3733|3768|3694.5|0
1632895500000|2021-09-29 06:05:00||3732.5||3733||3733||3732.5|0
1632895800000|2021-09-29 06:10:00||3731.5||3731.5||3731.5||3731.5|0
1632896400000|2021-09-29 06:20:00|3768|3732|3768|3732|3768|3732|3768|3732|0
1632896700000|2021-09-29 06:25:00|3767.5|3732.5|3767.5|3732.5|3767.5|3732.5|3767.5|3732.5|0
1632897300000|2021-09-29 06:35:00|3767|3733|3767|3733|3767|3733|3767|3733|0
1632897900000|2021-09-29 06:45:00|3767.5|3732.5|3767.5|3732.5|3767.5|3732.5|3767.5|3732.5|0
1632898500000|2021-09-29 06:55:00|3766.5|3733|3765.5|3735|3767|3735.5|3758|3732.5|0
1632898800000|2021-09-29 07:00:00|3765|3735.5|3766|3741.5|3767.5|3741.5|3761|3735.5|0
1632899100000|2021-09-29 07:05:00|3765.5|3742|3764.5|3760|3766.5|3763|3762|3742|0
1632899400000|2021-09-29 07:10:00|3765|3760.5|3777.5|3773|3779|3775|3765|3760.5|1
1632899700000|2021-09-29 07:15:00|3778|3773.5|3787.5|3783|3789|3784.5|3778|3773.5|3
1632900000000|2021-09-29 07:20:00|3786.5|3782.5|3785.5|3781|3786.5|3782.5|3781.5|3777.5|0
1632900300000|2021-09-29 07:25:00|3785|3780.5|3787.5|3782.5|3804.5|3784.5|3784.5|3779.5|7
1632900600000|2021-09-29 07:30:00|3786|3782|3784|3780.5|3787|3783|3783.5|3779.5|0
1632900900000|2021-09-29 07:35:00|3784.5|3780|3789|3785|3789|3785|3780|3776|0
1632901200000|2021-09-29 07:40:00|3788.5|3785.5|3784|3780.5|3791|3788|3783|3779.5|12
1632901500000|2021-09-29 07:45:00|3784.5|3780|3788|3783.5|3788.5|3784.5|3784.5|3780|0
1632901800000|2021-09-29 07:50:00|3787.5|3783|3785|3779.5|3790|3786|3785|3779.5|3
1632902100000|2021-09-29 07:55:00|3785.5|3780|3784|3780|3786.5|3782|3784|3779|0
1632902400000|2021-09-29 08:00:00|3784.5|3779.5|3783|3779|3786|3781.5|3783|3777.5|0
1632902700000|2021-09-29 08:05:00|3783.5|3778.5|3780|3774.5|3783.5|3778.5|3780|3774.5|0
1632903000000|2021-09-29 08:10:00|3779.5|3774|3773|3768|3779.5|3775|3773|3767.5|0
1632903300000|2021-09-29 08:15:00|3773.5|3767.5|3762|3757|3773.5|3769.5|3762|3757|0
1632903600000|2021-09-29 08:20:00|3761.5|3756.5|3762.5|3758|3763.5|3759.5|3761|3755.5|0
1632903900000|2021-09-29 08:25:00|3763|3758.5|3760|3755.5|3764|3760|3760|3755|0
1632904200000|2021-09-29 08:30:00|3760.5|3755|3758|3753.5|3763|3758.5|3758|3753.5|0
1632904500000|2021-09-29 08:35:00|3758.5|3753|3758|3753.5|3758.5|3754|3757|3751.5|0
1632904800000|2021-09-29 08:40:00|3758.5|3754|3760|3754.5|3762.5|3758|3758.5|3754|0
1632905100000|2021-09-29 08:45:00|3760.5|3755|3767|3762.5|3767|3762.5|3760.5|3755|0
1632905400000|2021-09-29 08:50:00|3767.5|3763|3770|3765.5|3771|3766.5|3767.5|3763|0
1632905700000|2021-09-29 08:55:00|3769.5|3765|3770|3765.5|3770|3765.5|3767|3762|0
1632906000000|2021-09-29 09:00:00|3770.5|3766|3775|3770|3776.5|3772.5|3770|3766|0
1632906300000|2021-09-29 09:05:00|3776.5|3770.5|3771.5|3766.5|3777|3771|3771.5|3766|0
1632906600000|2021-09-29 09:10:00|3772|3767|3769.5|3764.5|3772|3767.5|3769.5|3764.5|0
1632906900000|2021-09-29 09:15:00|3770|3765|3765.5|3761|3771|3766.5|3765.5|3760.5|0
1632907200000|2021-09-29 09:20:00|3766|3761.5|3768|3764|3768|3764|3765.5|3761|0
1632907500000|2021-09-29 09:25:00|3768.5|3763.5|3772.5|3768|3772.5|3768|3768.5|3763.5|1
1632907800000|2021-09-29 09:30:00|3773|3768.5|3771.5|3767|3773|3769|3771.5|3766.5|0
1632908100000|2021-09-29 09:35:00|3772|3767.5|3770.5|3766|3772|3767.5|3769.5|3764.5|0
1632908400000|2021-09-29 09:40:00|3770|3766.5|3769.5|3764|3770|3766.5|3769.5|3764|0
1632908700000|2021-09-29 09:45:00|3768.5|3764.5|3769.5|3765|3771|3766.5|3768.5|3764|0
1632909000000|2021-09-29 09:50:00|3770|3765.5|3771|3766.5|3773|3768.5|3769.5|3765.5|0
1632909300000|2021-09-29 09:55:00|3771.5|3767|3773.5|3769|3774|3770|3771.5|3767|0
1632909600000|2021-09-29 10:00:00|3774|3769.5|3773.5|3768.5|3775|3770.5|3773.5|3768.5|1
1632909900000|2021-09-29 10:05:00|3774|3769|3774.5|3770|3776|3771.5|3773.5|3769|0
1632910200000|2021-09-29 10:10:00|3775|3770.5|3772.5|3768|3775.5|3771|3772.5|3767.5|0
1632910500000|2021-09-29 10:15:00|3773|3768.5|3772.5|3767.5|3773.5|3769.5|3772.5|3767.5|0
1632910800000|2021-09-29 10:20:00|3773|3768|3771.5|3767|3773|3768.5|3771.5|3766.5|0
1632911100000|2021-09-29 10:25:00|3772|3767.5|3770.5|3766|3773|3768.5|3770.5|3766|0
1632911400000|2021-09-29 10:30:00|3771|3765.5|3766.5|3762|3771|3766.5|3766.5|3762|0
1632911700000|2021-09-29 10:35:00|3767|3762.5|3768.5|3764|3768.5|3764|3767|3762.5|0
1632912000000|2021-09-29 10:40:00|3769|3765|3771.5|3767|3771.5|3767|3769|3765|0
1632912300000|2021-09-29 10:45:00|3772|3767.5|3771.5|3767|3772|3768|3770.5|3765.5|0
1632912600000|2021-09-29 10:50:00|3771|3766.5|3770.5|3766|3771|3767|3770.5|3765|0
1632912900000|2021-09-29 10:55:00|3771|3766.5|3769.5|3764|3771|3767|3769.5|3764|0
1632913200000|2021-09-29 11:00:00|3772|3764.5|3764|3760|3773|3765|3764|3760|2
1632913500000|2021-09-29 11:05:00|3763.5|3760.5|3761.5|3757.5|3763.5|3761|3761.5|3756.5|3
1632913800000|2021-09-29 11:10:00|3762|3757|3762.5|3758.5|3763|3759|3761.5|3757|3
1632914100000|2021-09-29 11:15:00|3763|3759|3760.5|3755|3763.5|3759|3760.5|3755|0
1632914400000|2021-09-29 11:20:00|3759.5|3754.5|3760.5|3756|3760.5|3756.5|3759.5|3754.5|0
1632914700000|2021-09-29 11:25:00|3761|3755.5|3762.5|3758|3762.5|3758|3760.5|3755.5|0
1632915000000|2021-09-29 11:30:00|3763|3757.5|3762.5|3757.5|3764|3759.5|3762.5|3757.5|0
1632915300000|2021-09-29 11:35:00|3761.5|3757|3758.5|3754|3761.5|3758|3758.5|3753.5|0
1632915600000|2021-09-29 11:40:00|3759.5|3754.5|3761|3756.5|3761|3757|3759.5|3754|0
1632915900000|2021-09-29 11:45:00|3760.5|3756|3763.5|3758|3763.5|3759|3760.5|3755.5|0
1632916200000|2021-09-29 11:50:00|3762.5|3757.5|3761.5|3757|3762.5|3758|3761.5|3756|0
1632916500000|2021-09-29 11:55:00|3760.5|3756.5|3757.5|3752.5|3760.5|3756.5|3757.5|3752.5|0
1632916800000|2021-09-29 12:00:00|3758|3753|3759.5|3755|3759.5|3755|3758|3753|0
1632917100000|2021-09-29 12:05:00|3759|3754.5|3759.6|3755.1|3759.6|3755.1|3758.5|3753|0
1632917400000|2021-09-29 12:10:00|3760.1|3755.6|3759.6|3755.1|3760.1|3756.1|3759.6|3755.1|0
1632917700000|2021-09-29 12:15:00|3758.6|3754.6|3757.6|3752.6|3758.6|3754.6|3757.6|3752.6|0
1632918000000|2021-09-29 12:20:00|3756.6|3752.1|3755.6|3750.6|3756.6|3753.6|3755.6|3750.6|0
1632918300000|2021-09-29 12:25:00|3755.1|3750.1|3753.6|3748.1|3755.1|3750.1|3753.6|3748.1|0
1632918600000|2021-09-29 12:30:00|3752.6|3748.6|3753.6|3748.6|3754.6|3750.1|3751.6|3746.6|0
1632918900000|2021-09-29 12:35:00|3753.1|3748.1|3752.6|3748.1|3753.1|3748.6|3750.6|3745.6|0
1632919200000|2021-09-29 12:40:00|3753.1|3748.6|3751.6|3746.6|3753.1|3748.6|3751.6|3746.6|0
1632919500000|2021-09-29 12:45:00|3750.6|3747.1|3749.6|3745.1|3750.6|3747.1|3749.6|3744.1|0
1632919800000|2021-09-29 12:50:00|3748.6|3744.6|3747.6|3742.6|3748.6|3744.6|3747.6|3742.1|0
1632920100000|2021-09-29 12:55:00|3747.1|3742.1|3746.6|3741.6|3747.1|3743.1|3746.6|3741.1|4
1632920400000|2021-09-29 13:00:00|3747.1|3742.1|3746.1|3741.6|3747.1|3742.6|3745.6|3740.6|1
1632920700000|2021-09-29 13:05:00|3745.6|3742.1|3743.6|3739.6|3745.6|3742.1|3743.6|3739.1|0
1632921000000|2021-09-29 13:10:00|3744.1|3740.1|3744.6|3739.1|3746.1|3742.1|3744.1|3739.1|0
1632921300000|2021-09-29 13:15:00|3743.6|3738.6|3743.6|3739.6|3743.6|3739.6|3742.6|3737.1|0
1632921600000|2021-09-29 13:20:00|3744.1|3739.1|3743.6|3739.1|3744.1|3740.1|3743.6|3738.6|0
1632921900000|2021-09-29 13:25:00|3742.6|3738.6|3742.6|3738.1|3743.1|3739.1|3739.6|3735.1|0
1632922200000|2021-09-29 13:30:00|3741.6|3738.6|3745.6|3740.6|3748.1|3743.6|3741.6|3736.6|0
1632922500000|2021-09-29 13:35:00|3746.1|3741.1|3744.1|3739.6|3749.1|3745.1|3743.6|3738.1|5
1632922800000|2021-09-29 13:40:00|3743.6|3739.1|3734.6|3729.1|3743.6|3739.1|3734.6|3729.1|2
1632923100000|2021-09-29 13:45:00|3734.1|3728.6|3741.6|3736.6|3741.6|3737.1|3732.6|3727.6|0
1632923400000|2021-09-29 13:50:00|3740.6|3737.1|3744.6|3740.6|3745.6|3741.6|3739.6|3734.1|0
1632923700000|2021-09-29 13:55:00|3745.1|3740.1|3744.1|3737.6|3748.6|3744.1|3742.6|3737.6|0
1632924000000|2021-09-29 14:00:00|3744.6|3738.1|3741.1|3736.6|3747.1|3741.6|3740.6|3736.1|1
1632924300000|2021-09-29 14:05:00|3742.1|3737.1|3736.1|3732.1|3762.6|3738.1|3734.1|3714.1|0
1632924600000|2021-09-29 14:10:00|3736.6|3731.6|3736.6|3732.1|3736.6|3732.6|3734.1|3729.1|0
1632924900000|2021-09-29 14:15:00|3737.1|3732.6|3738.6|3734.1|3740.1|3735.6|3737.1|3732.6|2
1632925200000|2021-09-29 14:20:00|3739.1|3734.6|3743.1|3738.1|3744.6|3740.6|3739.1|3734.1|0
1632925500000|2021-09-29 14:25:00|3742.1|3737.6|3739.1|3734.1|3743.1|3738.6|3739.1|3734.1|0
1632925800000|2021-09-29 14:30:00|3738.1|3733.6|3739.1|3734.1|3739.6|3735.6|3738.1|3732.6|0
1632926100000|2021-09-29 14:35:00|3739.6|3734.6|3734.1|3728.6|3740.1|3735.6|3734.1|3728.6|0
1632926400000|2021-09-29 14:40:00|3733.6|3729.1|3732.1|3728.1|3733.6|3729.1|3732.1|3726.6|0
1632926700000|2021-09-29 14:45:00|3732.6|3727.6|3735.1|3731.1|3735.6|3731.1|3732.1|3727.1|0
1632927000000|2021-09-29 14:50:00|3735.6|3731.6|3737.1|3731.6|3739.1|3735.1|3735.6|3731.6|0
1632927300000|2021-09-29 14:55:00|3736.1|3732.1|3733.6|3729.1|3736.1|3732.6|3733.1|3728.6|0
1632927600000|2021-09-29 15:00:00|3733.1|3729.6|3733.1|3729.1|3733.6|3730.1|3732.1|3727.1|0
1632927900000|2021-09-29 15:05:00|3733.6|3728.6|3732.1|3727.1|3733.6|3730.6|3732.1|3727.1|7
1632928200000|2021-09-29 15:10:00|3731.6|3726.1|3731.1|3726.6|3732.1|3727.6|3731.1|3726.1|3
1632928500000|2021-09-29 15:15:00|3730.6|3725.6|3733.1|3729.1|3733.1|3729.1|3730.1|3725.1|1
1632928800000|2021-09-29 15:20:00|3732.6|3728.6|3732.6|3728.1|3732.6|3728.6|3732.1|3727.1|0
1632929100000|2021-09-29 15:25:00|3732.1|3728.6|3730.1|3724.1|3732.1|3728.6|3728.1|3723.1|0
1632929400000|2021-09-29 15:30:00|3733.1|3714.1|3732.1|3725.6|3733.1|3725.6|3728.1|3714.1|0
1632929700000|2021-09-29 15:35:00|3730.6|3725.1|3733.1|3725.1|3733.6|3725.1|3730.6|3725.1|0
1632930000000|2021-09-29 15:40:00|3733.6||3733.6||3733.6||3733.6||0
1632930300000|2021-09-29 15:45:00|||||||||1
1632932100000|2021-09-29 16:15:00|3733.1||3733.6||3733.6||3733.1||0
1632935400000|2021-09-29 17:10:00|3730.6|3703.6|3733.6|3703.6|3733.6|3703.6|3730.6|3703.6|1
1632935700000|2021-09-29 17:15:00||3673.6||3703.6||3703.6||3673.6|0
1632936600000|2021-09-29 17:30:00||3673.6||3703.6||3703.6||3673.6|0
1632936900000|2021-09-29 17:35:00||3673.6||3703.6||3703.6||3673.6|0
1632937200000|2021-09-29 17:40:00||3695.6||3703.6||3703.6||3695.6|0
1632937500000|2021-09-29 17:45:00||3673.6||3703.6||3703.6||3673.6|0
1632937800000|2021-09-29 17:50:00||3695.6||3703.6||3703.6||3695.6|0
1632938400000|2021-09-29 18:00:00||3673.6||3703.6||3703.6||3673.6|0
1632938700000|2021-09-29 18:05:00||3695.6||3703.6||3703.6||3695.6|0
1632939300000|2021-09-29 18:15:00||3695.6||3703.6||3703.6||3673.6|0
1632940500000|2021-09-29 18:35:00||3695.6||3703.6||3703.6||3695.6|0
1632941700000|2021-09-29 18:55:00||3695.6||3703.6||3703.6||3695.6|0
1632942300000|2021-09-29 19:05:00||3673.6||3703.6||3703.6||3673.6|0
1632942600000|2021-09-29 19:10:00||3695.6||3703.6||3703.6||3673.6|0
1632943800000|2021-09-29 19:30:00||3673.6||3703.6||3703.6||3673.6|0
1632944100000|2021-09-29 19:35:00||3673.6||3703.6||3703.6||3673.6|0
1632944400000|2021-09-29 19:40:00||3695.6||3703.6||3703.6||3695.6|0
1632944700000|2021-09-29 19:45:00||3673.6||3682.6||3703.6||3673.6|0
1632945000000|2021-09-29 19:50:00||3673.6||3705.1||3707.6||3673.6|0
1632945300000|2021-09-29 19:55:00||3673.6||3703.1||3703.1||3673.6|0
1632981600000|2021-09-30 06:00:00|3771.6|3713.1|3771.6|3673.6|3771.6|3715.1|3771.1|3673.6|0
1632981900000|2021-09-30 06:05:00||3674.6||3674.6||3674.6||3674.6|0
1632983400000|2021-09-30 06:30:00||3674.1||3674.1||3674.1||3674.1|0
1632984900000|2021-09-30 06:55:00|3770.6|3717.6|3769.6|3729.6|3770.6|3733.6|3768.6|3716.6|0
1632985200000|2021-09-30 07:00:00|3771.6|3674.1|3759.6|3755.1|3771.6|3755.1|3754.6|3674.1|0
1632985500000|2021-09-30 07:05:00|3760.1|3755.6|3748.1|3744.1|3760.1|3756.1|3743.1|3739.1|4
1632985800000|2021-09-30 07:10:00|3747.6|3743.6|3748.6|3743.6|3749.6|3745.6|3744.6|3738.6|4
1632986100000|2021-09-30 07:15:00|3749.1|3743.1|3763.6|3759.1|3763.6|3759.1|3749.1|3743.1|0
1632986400000|2021-09-30 07:20:00|3764.1|3759.6|3767.1|3762.1|3768.6|3764.1|3762.6|3757.1|1
1632986700000|2021-09-30 07:25:00|3766.6|3761.6|3769.1|3763.6|3769.6|3765.6|3765.1|3760.1|0
1632987000000|2021-09-30 07:30:00|3768.6|3763.1|3776.1|3771.6|3776.1|3772.1|3767.1|3762.1|1
1632987300000|2021-09-30 07:35:00|3776.6|3772.1|3784.1|3779.6|3784.1|3780.1|3776.6|3772.1|0
1632987600000|2021-09-30 07:40:00|3783.6|3779.1|3785.1|3781.1|3801.1|3781.1|3783.6|3777.6|0
1632987900000|2021-09-30 07:45:00|3785.6|3781.6|3781.1|3776.1|3788.6|3784.1|3781.1|3776.1|0
1632988200000|2021-09-30 07:50:00|3781.6|3776.6|3777.1|3772.1|3783.1|3779.1|3777.1|3772.1|0
1632988500000|2021-09-30 07:55:00|3776.6|3771.6|3777.1|3771.6|3777.6|3773.6|3776.1|3770.6|0
1632988800000|2021-09-30 08:00:00|3777.6|3771.1|3782.1|3777.1|3782.1|3778.1|3777.6|3771.1|0
1632989100000|2021-09-30 08:05:00|3781.1|3776.6|3777.1|3772.6|3781.1|3776.6|3777.1|3771.6|0
1632989400000|2021-09-30 08:10:00|3776.6|3773.1|3766.1|3761.6|3776.6|3773.1|3766.1|3761.1|0
1632989700000|2021-09-30 08:15:00|3765.6|3761.1|3761.1|3755.6|3765.6|3761.6|3761.1|3755.1|0
1632990000000|2021-09-30 08:20:00|3761.6|3756.1|3762.1|3756.6|3762.1|3757.6|3761.1|3756.1|0
1632990300000|2021-09-30 08:25:00|3761.1|3757.1|3758.1|3752.6|3761.1|3757.6|3758.1|3752.6|0
1632990600000|2021-09-30 08:30:00|3757.1|3752.1|3756.1|3752.1|3757.6|3753.6|3755.1|3749.6|0
1632990900000|2021-09-30 08:35:00|3756.6|3752.6|3754.1|3750.6|3757.1|3752.6|3754.1|3749.1|0
1632991200000|2021-09-30 08:40:00|3753.6|3750.1|3758.1|3752.1|3758.6|3754.1|3753.6|3749.6|2
1632991500000|2021-09-30 08:45:00|3758.6|3752.6|3759.1|3753.6|3759.1|3755.1|3758.6|3752.6|0
1632991800000|2021-09-30 08:50:00|3759.6|3754.1|3761.1|3757.1|3761.1|3757.1|3759.6|3754.1|0
1632992100000|2021-09-30 08:55:00|3761.6|3756.6|3762.1|3758.1|3762.1|3758.1|3761.1|3756.6|0
1632992400000|2021-09-30 09:00:00|3762.6|3758.6|3759.1|3753.6|3763.6|3759.6|3759.1|3753.6|0
1632992700000|2021-09-30 09:05:00|3758.1|3753.1|3751.1|3746.6|3758.1|3753.1|3751.1|3746.1|0
1632993000000|2021-09-30 09:10:00|3751.6|3746.1|3753.1|3749.1|3753.1|3749.1|3751.6|3745.6|0
1632993300000|2021-09-30 09:15:00|3753.6|3749.6|3745.1|3739.6|3753.6|3749.6|3745.1|3739.6|0
1632993600000|2021-09-30 09:20:00|3745.6|3740.1|3744.1|3739.1|3746.6|3742.6|3744.1|3739.1|0
1632993900000|2021-09-30 09:25:00|3743.6|3738.6|3743.1|3738.6|3743.6|3739.1|3742.1|3737.1|0
1632994200000|2021-09-30 09:30:00|3742.1|3738.1|3743.1|3739.1|3743.1|3739.1|3741.1|3736.1|0
1632994500000|2021-09-30 09:35:00|3743.6|3739.6|3743.1|3739.1|3744.1|3739.6|3743.1|3738.1|0
1632994800000|2021-09-30 09:40:00|3743.6|3738.6|3744.1|3740.1|3744.6|3740.1|3742.1|3736.6|0
1632995100000|2021-09-30 09:45:00|3744.6|3739.6|3750.1|3744.1|3750.1|3746.1|3744.1|3738.6|0
1632995400000|2021-09-30 09:50:00|3749.1|3743.6|3747.1|3742.1|3749.1|3743.6|3746.1|3741.1|0
1632995700000|2021-09-30 09:55:00|3747.6|3741.6|3750.1|3744.1|3750.1|3745.6|3747.6|3741.6|0
1632996000000|2021-09-30 10:00:00|3750.6|3744.6|3752.1|3747.1|3752.1|3748.1|3750.6|3744.1|0
1632996300000|2021-09-30 10:05:00|3752.6|3747.6|3753.1|3748.6|3753.1|3749.1|3752.1|3747.1|0
1632996600000|2021-09-30 10:10:00|3752.1|3748.1|3746.1|3740.6|3752.1|3748.6|3746.1|3740.6|0
1632996900000|2021-09-30 10:15:00|3745.1|3740.1|3749.1|3744.6|3749.1|3745.1|3745.1|3739.6|0
1632997200000|2021-09-30 10:20:00|3748.1|3744.1|3745.1|3739.6|3749.1|3745.1|3745.1|3739.1|0
1632997500000|2021-09-30 10:25:00|3744.1|3740.1|3740.1|3735.6|3744.1|3740.1|3740.1|3735.6|0
1632997800000|2021-09-30 10:30:00|3739.6|3734.1|3741.6|3737.6|3741.6|3737.6|3738.1|3733.1|1
1632998100000|2021-09-30 10:35:00|3741.1|3737.1|3744.1|3739.6|3744.6|3740.1|3741.1|3735.6|0
1632998400000|2021-09-30 10:40:00|3744.6|3739.1|3744.1|3739.6|3744.6|3740.6|3744.1|3738.6|0
1632998700000|2021-09-30 10:45:00|3744.6|3740.1|3745.1|3741.1|3745.1|3741.1|3744.1|3739.6|0
1632999000000|2021-09-30 10:50:00|3744.1|3740.6|3740.1|3735.1|3744.1|3740.6|3740.1|3735.1|14
1632999300000|2021-09-30 10:55:00|3740.6|3734.6|3740.1|3735.6|3741.1|3737.1|3740.1|3734.6|0
1632999600000|2021-09-30 11:00:00|3743.1|3734.6|3737.6|3733.6|3743.6|3737.6|3737.6|3733.1|0
1632999900000|2021-09-30 11:05:00|3739.1|3734.1|3742.1|3738.1|3742.6|3738.1|3739.1|3734.1|6
1633000200000|2021-09-30 11:10:00|3742.6|3738.6|3747.1|3742.6|3747.1|3742.6|3742.6|3738.6|0
1633000500000|2021-09-30 11:15:00|3746.6|3742.1|3745.6|3741.1|3746.6|3742.1|3744.6|3739.1|0
1633000800000|2021-09-30 11:20:00|3744.6|3740.6|3743.6|3738.1|3744.6|3741.1|3743.6|3738.1|0
1633001100000|2021-09-30 11:25:00|3742.6|3738.6|3741.6|3736.1|3742.6|3738.6|3741.6|3736.1|0
1633001400000|2021-09-30 11:30:00|3741.1|3735.6|3737.6|3733.1|3741.1|3736.1|3737.6|3732.6|0
1633001700000|2021-09-30 11:35:00|3738.1|3733.6|3734.6|3730.1|3738.6|3734.1|3734.6|3729.6|0
1633002000000|2021-09-30 11:40:00|3735.1|3730.6|3733.6|3728.6|3735.6|3731.1|3733.6|3728.1|1
1633002300000|2021-09-30 11:45:00|3734.1|3729.1|3737.1|3732.6|3737.1|3732.6|3734.1|3729.1|0
1633002600000|2021-09-30 11:50:00|3736.6|3732.1|3742.1|3737.6|3742.1|3737.6|3736.6|3731.6|0
1633002900000|2021-09-30 11:55:00|3741.6|3737.1|3740.6|3736.1|3743.6|3738.6|3740.6|3736.1|0
1633003200000|2021-09-30 12:00:00|3740.1|3736.6|3739.1|3734.6|3740.6|3736.6|3738.6|3734.1|0
1633003500000|2021-09-30 12:05:00|3738.6|3734.1|3736.6|3732.1|3738.6|3734.6|3736.6|3731.6|0
1633003800000|2021-09-30 12:10:00|3737.1|3732.6|3736.6|3731.6|3737.1|3732.6|3736.6|3731.6|0
1633004100000|2021-09-30 12:15:00|3737.1|3732.1|3738.6|3733.6|3738.6|3733.6|3736.6|3731.6|0
1633004400000|2021-09-30 12:20:00|3739.1|3734.1|3742.6|3737.6|3743.6|3739.1|3738.6|3734.1|0
1633004700000|2021-09-30 12:25:00|3743.1|3738.1|3744.6|3737.1|3744.6|3739.6|3742.6|3737.1|0
1633005000000|2021-09-30 12:30:00|3744.1|3738.1|3749.1|3744.6|3750.6|3745.6|3743.1|3738.1|0
1633005300000|2021-09-30 12:35:00|3749.6|3744.1|3746.1|3741.6|3749.6|3745.6|3746.1|3741.1|0
1633005600000|2021-09-30 12:40:00|3746.6|3742.1|3745.1|3740.6|3747.6|3742.6|3745.1|3740.6|0
1633005900000|2021-09-30 12:45:00|3745.6|3740.1|3745.1|3741.1|3746.6|3742.6|3745.1|3740.1|0
1633006200000|2021-09-30 12:50:00|3744.6|3740.6|3743.1|3738.6|3745.1|3740.6|3743.1|3738.6|0
1633006500000|2021-09-30 12:55:00|3742.6|3738.1|3740.1|3735.6|3742.6|3738.1|3740.1|3735.6|0
1633006800000|2021-09-30 13:00:00|3740.6|3735.1|3735.1|3730.6|3740.6|3735.6|3735.1|3730.1|0
1633007100000|2021-09-30 13:05:00|3735.6|3731.1|3737.6|3732.6|3738.6|3733.6|3735.1|3731.1|0
1633007400000|2021-09-30 13:10:00|3737.1|3733.1|3738.1|3733.6|3738.1|3733.6|3737.1|3732.1|0
1633007700000|2021-09-30 13:15:00|3737.6|3733.1|3739.1|3734.6|3739.1|3734.6|3736.1|3731.6|0
1633008000000|2021-09-30 13:20:00|3738.1|3734.1|3738.1|3733.6|3739.6|3735.6|3738.1|3733.6|0
1633008300000|2021-09-30 13:25:00|3737.6|3733.1|3738.1|3733.6|3739.1|3734.6|3737.1|3732.6|1
1633008600000|2021-09-30 13:30:00|3738.6|3734.1|3745.1|3740.6|3752.6|3747.6|3738.6|3734.1|0
1633008900000|2021-09-30 13:35:00|3745.6|3741.1|3740.1|3734.6|3750.1|3745.6|3740.1|3734.6|0
1633009200000|2021-09-30 13:40:00|3739.6|3734.1|3744.6|3740.1|3745.6|3740.1|3738.1|3732.6|0
1633009500000|2021-09-30 13:45:00|3744.1|3739.6|3754.1|3749.1|3754.6|3750.1|3743.1|3738.1|0
1633009800000|2021-09-30 13:50:00|3754.6|3749.6|3755.1|3750.6|3758.1|3753.1|3753.6|3748.6|0
1633010100000|2021-09-30 13:55:00|3755.6|3751.1|3744.6|3739.6|3756.1|3751.1|3744.6|3739.6|0
1633010400000|2021-09-30 14:00:00|3745.1|3740.1|3735.6|3730.6|3745.1|3741.1|3735.6|3730.6|0
1633010700000|2021-09-30 14:05:00|3736.1|3730.1|3731.6|3727.1|3736.6|3732.6|3729.6|3725.1|0
1633011000000|2021-09-30 14:10:00|3732.1|3726.6|3727.6|3722.6|3733.1|3728.6|3727.6|3722.6|0
1633011300000|2021-09-30 14:15:00|3728.1|3723.1|3737.6|3733.1|3737.6|3733.1|3728.1|3722.6|0
1633011600000|2021-09-30 14:20:00|3738.1|3734.1|3733.6|3729.6|3739.1|3734.1|3733.6|3729.6|0
1633011900000|2021-09-30 14:25:00|3734.1|3729.1|3739.6|3735.1|3740.1|3737.6|3733.6|3729.1|7
1633012200000|2021-09-30 14:30:00|3739.1|3734.6|3741.1|3736.6|3745.1|3740.1|3737.6|3733.6|1
1633012500000|2021-09-30 14:35:00|3740.6|3736.1|3745.6|3741.1|3746.1|3741.1|3740.6|3735.6|0
1633012800000|2021-09-30 14:40:00|3745.1|3740.6|3744.6|3739.6|3745.1|3740.6|3742.6|3737.6|0
1633013100000|2021-09-30 14:45:00|3744.1|3740.1|3743.1|3739.1|3746.6|3742.1|3742.6|3738.1|0
1633013400000|2021-09-30 14:50:00|3743.6|3738.6|3743.6|3739.1|3747.1|3742.1|3743.1|3738.6|0
1633013700000|2021-09-30 14:55:00|3743.1|3738.6|3739.6|3735.1|3743.1|3738.6|3739.6|3735.1|0
1633014000000|2021-09-30 15:00:00|3739.1|3734.6|3739.6|3735.1|3740.1|3735.1|3738.1|3733.6|0
1633014300000|2021-09-30 15:05:00|3740.1|3734.6|3740.1|3735.1|3741.6|3736.1|3738.6|3734.1|0
1633014600000|2021-09-30 15:10:00|3740.6|3735.6|3741.1|3736.6|3743.1|3738.1|3740.6|3735.6|0
1633014900000|2021-09-30 15:15:00|3741.6|3737.1|3745.1|3741.1|3745.1|3741.1|3741.6|3737.1|0
1633015200000|2021-09-30 15:20:00|3744.6|3739.6|3742.6|3738.6|3745.6|3740.1|3742.6|3738.6|1
1633015500000|2021-09-30 15:25:00|3743.1|3739.1|3750.1|3742.6|3754.1|3743.1|3742.6|3738.6|0
1633015800000|2021-09-30 15:30:00|3754.1|3733.6|3749.1|3713.6|3754.1|3741.1|3739.1|3712.1|0
1633016100000|2021-09-30 15:35:00|3748.1|3714.1|3743.6|3716.1|3751.1|3728.1|3739.1|3713.1|0
1633016400000|2021-09-30 15:40:00|3743.1|3716.6|3752.1|3717.6|3753.6|3718.1|3742.6|3673.1|0
1633016700000|2021-09-30 15:45:00|3751.6|3718.1|3742.1|3722.1|3753.1|3726.6|3740.1|3716.6|0
1633017000000|2021-09-30 15:50:00|3742.6|3722.6|3753.6|3713.1|3753.6|3725.1|3739.1|3713.1|0
1633017300000|2021-09-30 15:55:00||3704.1||3712.6||3712.6||3703.6|0
1633017900000|2021-09-30 16:05:00||3703.6||3704.1||3704.1||3703.6|0
1633018200000|2021-09-30 16:10:00||3673.1||3705.1||3705.1||3673.1|0
1633019400000|2021-09-30 16:30:00||3695.6||3704.1||3704.1||3695.6|0
1633020000000|2021-09-30 16:40:00||3673.1||3704.6||3704.6||3673.1|0
1633021200000|2021-09-30 17:00:00||3695.6||3705.1||3705.1||3695.6|0
1633021500000|2021-09-30 17:05:00||3673.1||3706.1||3706.1||3673.1|0
1633021800000|2021-09-30 17:10:00||3673.1||3706.6||3706.6||3673.1|0
1633022100000|2021-09-30 17:15:00||3673.1||3707.1||3707.1||3673.1|0
1633022400000|2021-09-30 17:20:00||3707.6||3708.1||3708.1||3699.1|0
1633022700000|2021-09-30 17:25:00||3699.6||3708.6||3708.6||3699.6|0
1633023000000|2021-09-30 17:30:00||3700.1||3709.1||3709.1||3700.1|0
1633023300000|2021-09-30 17:35:00||3709.6||3709.6||3709.6||3709.6|0
1633023600000|2021-09-30 17:40:00||3701.1||3710.1||3710.1||3701.1|0
1633024200000|2021-09-30 17:50:00||3673.1||3710.6||3710.6||3673.1|0
1633025100000|2021-09-30 18:05:00||3702.1||3711.1||3711.1||3702.1|0
1633025400000|2021-09-30 18:10:00||3673.1||3711.6||3711.6||3673.1|0
1633025700000|2021-09-30 18:15:00||3673.1||3712.1||3712.1||3673.1|0
1633027200000|2021-09-30 18:40:00||3703.6||3712.6||3712.6||3703.6|0
1633027800000|2021-09-30 18:50:00||3673.1||3713.1||3713.1||3673.1|0
1633028100000|2021-09-30 18:55:00||3673.1||3713.6||3713.6||3673.1|0
1633029000000|2021-09-30 19:10:00||3705.1||3714.6||3714.6||3673.1|0
1633029600000|2021-09-30 19:20:00||3706.1||3715.6||3715.6||3706.1|0
1633029900000|2021-09-30 19:25:00||3707.1||3716.6||3716.6||3707.1|0
1633030200000|2021-09-30 19:30:00||3708.1||3717.1||3717.1||3708.1|0
1633030500000|2021-09-30 19:35:00||3673.1||3717.6||3717.6||3673.1|0
1633030800000|2021-09-30 19:40:00||3673.1||3701.6||3718.6||3673.1|0
1633031100000|2021-09-30 19:45:00||3693.1||3685.6||3702.1||3685.6|0
1633031400000|2021-09-30 19:50:00||3673.1||3686.1||3686.1||3673.1|0
1633031700000|2021-09-30 19:55:00||3673.1||3703.6||3710.6||3673.1|0
1633068000000|2021-10-01 06:00:00|3726.1|3672.6|3729.6|3673.1|3753.6|3674.1|3726.1|3672.6|0
1633068900000|2021-10-01 06:15:00||3673.6||3673.6||3673.6||3673.6|0
1633069800000|2021-10-01 06:30:00|3729.1||3729.1||3729.1||3729.1||0
1633070100000|2021-10-01 06:35:00|3728.6|3674.1|3728.6|3674.1|3728.6|3674.1|3728.6|3674.1|0
1633070400000|2021-10-01 06:40:00|3727.6|3674.6|3704.6|3686.6|3728.1|3688.1|3704.6|3674.6|0
1633070700000|2021-10-01 06:45:00||3674.6||3681.6||3688.1||3673.6|0
1633071000000|2021-10-01 06:50:00|3728.6|3673.1|3728.6|3673.6|3728.6|3681.1|3728.6|3673.1|0
1633071300000|2021-10-01 06:55:00|3728.1|3673.1|3718.1|3674.6|3728.6|3683.1|3718.1|3673.1|0
1633071600000|2021-10-01 07:00:00|3717.6|3675.1|3683.1|3673.6|3717.6|3684.6|3682.1|3673.1|0
1633071900000|2021-10-01 07:05:00|3682.6|3674.1|3677.6|3672.6|3684.1|3678.1|3677.6|3672.6|1
1633072200000|2021-10-01 07:10:00|3677.1|3671.1|3684.6|3679.6|3685.1|3679.6|3666.1|3661.1|5
1633072500000|2021-10-01 07:15:00|3683.6|3679.1|3685.1|3679.6|3685.1|3680.6|3675.6|3670.6|1
1633072800000|2021-10-01 07:20:00|3685.6|3680.6|3694.6|3689.6|3695.6|3690.6|3684.1|3679.6|8
1633073100000|2021-10-01 07:25:00|3695.1|3690.1|3698.6|3694.6|3701.1|3696.6|3691.1|3686.1|0
1633073400000|2021-10-01 07:30:00|3699.1|3694.1|3704.1|3699.6|3704.1|3699.6|3699.1|3694.1|1
1633073700000|2021-10-01 07:35:00|3704.6|3700.1|3706.6|3701.6|3710.1|3706.1|3704.6|3700.1|1
1633074000000|2021-10-01 07:40:00|3707.1|3702.6|3700.6|3696.1|3709.6|3704.6|3700.6|3696.1|0
1633074300000|2021-10-01 07:45:00|3700.1|3695.6|3700.1|3695.6|3700.1|3695.6|3694.6|3689.6|0
1633074600000|2021-10-01 07:50:00|3700.6|3696.1|3703.6|3699.6|3707.1|3702.6|3700.6|3696.1|0
1633074900000|2021-10-01 07:55:00|3703.1|3699.1|3704.6|3700.1|3711.1|3706.6|3702.6|3698.6|1
1633075200000|2021-10-01 08:00:00|3705.6|3700.6|3700.1|3695.6|3706.1|3701.6|3698.6|3694.6|5
1633075500000|2021-10-01 08:05:00|3699.6|3694.6|3690.6|3685.6|3699.6|3694.6|3689.6|3685.1|0
1633075800000|2021-10-01 08:10:00|3691.1|3686.1|3689.6|3684.6|3694.1|3689.6|3687.6|3683.1|0
1633076100000|2021-10-01 08:15:00|3689.1|3684.1|3691.1|3686.6|3691.1|3686.6|3688.6|3683.6|0
1633076400000|2021-10-01 08:20:00|3691.6|3687.1|3694.1|3689.1|3694.1|3689.1|3687.6|3682.6|0
1633076700000|2021-10-01 08:25:00|3694.6|3690.1|3694.1|3689.1|3694.6|3690.1|3692.6|3687.6|0
1633077000000|2021-10-01 08:30:00|3694.6|3689.6|3695.6|3691.1|3699.6|3695.1|3693.6|3689.1|0
1633077300000|2021-10-01 08:35:00|3696.1|3691.6|3693.6|3689.6|3698.1|3693.1|3693.6|3689.1|2
1633077600000|2021-10-01 08:40:00|3694.1|3689.1|3696.6|3692.1|3697.1|3692.1|3692.6|3688.1|1
1633077900000|2021-10-01 08:45:00|3697.1|3693.1|3687.6|3683.1|3697.6|3693.1|3687.6|3683.1|0
1633078200000|2021-10-01 08:50:00|3688.1|3682.6|3682.6|3679.1|3688.1|3683.1|3682.1|3678.1|0
1633078500000|2021-10-01 08:55:00|3683.1|3678.6|3686.1|3682.1|3686.6|3682.1|3681.6|3677.6|1
1633078800000|2021-10-01 09:00:00|3686.6|3682.6|3692.1|3688.1|3692.6|3688.6|3686.1|3682.1|0
1633079100000|2021-10-01 09:05:00|3692.6|3689.1|3690.6|3686.6|3692.6|3689.1|3689.6|3685.6|0
1633079400000|2021-10-01 09:10:00|3691.1|3687.1|3694.1|3690.1|3694.6|3691.1|3691.1|3687.1|1
1633079700000|2021-10-01 09:15:00|3694.6|3690.6|3691.1|3687.1|3695.1|3691.6|3691.1|3687.1|1
1633080000000|2021-10-01 09:20:00|3690.6|3686.6|3690.6|3686.6|3691.1|3687.6|3689.6|3685.6|0
1633080300000|2021-10-01 09:25:00|3690.1|3686.1|3694.6|3691.1|3694.6|3691.1|3686.6|3683.1|0
1633080600000|2021-10-01 09:30:00|3694.1|3690.6|3694.6|3690.6|3698.1|3693.6|3693.6|3689.6|0
1633080900000|2021-10-01 09:35:00|3695.1|3691.1|3701.6|3697.6|3702.6|3698.1|3695.1|3691.1|0
1633081200000|2021-10-01 09:40:00|3702.1|3697.1|3700.6|3696.6|3702.1|3697.6|3699.6|3695.6|0
1633081500000|2021-10-01 09:45:00|3700.1|3696.1|3697.6|3693.6|3700.1|3696.1|3695.6|3692.1|0
1633081800000|2021-10-01 09:50:00|3698.1|3694.1|3696.6|3692.6|3698.1|3694.6|3695.1|3691.6|0
1633082100000|2021-10-01 09:55:00|3697.1|3693.1|3699.1|3695.6|3699.1|3695.6|3697.1|3692.1|0
1633082400000|2021-10-01 10:00:00|3699.6|3695.1|3697.1|3693.6|3700.6|3696.6|3696.6|3692.6|0
1633082700000|2021-10-01 10:05:00|3697.6|3694.1|3695.6|3691.1|3698.1|3694.6|3693.6|3689.6|0
1633083000000|2021-10-01 10:10:00|3695.1|3691.6|3700.6|3696.1|3700.6|3696.6|3695.1|3691.6|0
1633083300000|2021-10-01 10:15:00|3701.1|3696.6|3701.6|3697.6|3703.1|3699.1|3701.1|3696.6|0
1633083600000|2021-10-01 10:20:00|3701.1|3697.1|3698.6|3695.1|3701.6|3697.1|3697.6|3693.6|0
1633083900000|2021-10-01 10:25:00|3699.1|3694.6|3700.6|3696.6|3701.6|3697.6|3699.1|3694.6|0
1633084200000|2021-10-01 10:30:00|3701.1|3697.6|3700.6|3697.1|3703.1|3699.6|3700.6|3696.6|0
1633084500000|2021-10-01 10:35:00|3700.1|3696.6|3698.6|3694.6|3700.1|3696.6|3697.6|3694.1|0
1633084800000|2021-10-01 10:40:00|3699.1|3695.1|3700.1|3696.1|3700.1|3696.6|3698.1|3694.1|0
1633085100000|2021-10-01 10:45:00|3699.6|3695.6|3699.1|3695.6|3699.6|3696.1|3697.6|3693.6|0
1633085400000|2021-10-01 10:50:00|3699.6|3695.1|3699.1|3695.1|3699.6|3695.6|3697.1|3693.1|0
1633085700000|2021-10-01 10:55:00|3699.6|3695.6|3699.6|3695.6|3700.6|3697.1|3699.6|3695.6|0
1633086000000|2021-10-01 11:00:00|3700.1|3694.1|3705.6|3702.1|3718.6|3702.1|3700.1|3676.6|0
1633086300000|2021-10-01 11:05:00|3706.1|3701.6|3706.6|3702.1|3706.6|3702.6|3703.6|3700.1|0
1633086600000|2021-10-01 11:10:00|3706.1|3702.6|3707.1|3703.6|3707.6|3704.1|3705.6|3701.6|0
1633086900000|2021-10-01 11:15:00|3706.6|3703.1|3708.1|3704.1|3708.6|3704.1|3705.6|3701.6|0
1633087200000|2021-10-01 11:20:00|3707.6|3703.6|3711.1|3707.1|3711.1|3707.1|3707.6|3703.6|0
1633087500000|2021-10-01 11:25:00|3711.6|3707.6|3713.6|3710.1|3715.1|3711.6|3711.6|3707.6|0
1633087800000|2021-10-01 11:30:00|3714.1|3709.6|3714.1|3710.1|3715.1|3710.6|3713.1|3709.1|0
1633088100000|2021-10-01 11:35:00|3714.6|3711.1|3713.6|3709.6|3717.1|3712.6|3713.1|3709.6|0
1633088400000|2021-10-01 11:40:00|3714.1|3710.6|3715.6|3711.6|3716.6|3712.6|3714.1|3710.6|0
1633088700000|2021-10-01 11:45:00|3716.1|3712.1|3714.6|3710.6|3718.6|3714.6|3714.6|3710.6|0
1633089000000|2021-10-01 11:50:00|3715.1|3711.6|3707.1|3703.1|3715.6|3711.6|3707.1|3703.1|0
1633089300000|2021-10-01 11:55:00|3707.6|3704.1|3708.1|3704.1|3710.1|3706.6|3706.6|3702.6|0
1633089600000|2021-10-01 12:00:00|3709.1|3705.1|3707.1|3703.1|3709.6|3706.1|3707.1|3703.1|0
1633089900000|2021-10-01 12:05:00|3706.6|3702.6|3707.1|3702.6|3709.1|3705.1|3706.1|3702.1|0
1633090200000|2021-10-01 12:10:00|3706.6|3703.1|3706.6|3702.6|3707.1|3703.6|3706.1|3701.6|0
1633090500000|2021-10-01 12:15:00|3706.1|3703.1|3712.6|3708.1|3713.1|3709.6|3706.1|3703.1|2
1633090800000|2021-10-01 12:20:00|3713.1|3708.6|3710.1|3706.6|3714.6|3711.1|3710.1|3706.6|0
1633091100000|2021-10-01 12:25:00|3709.6|3706.1|3711.6|3706.6|3711.6|3707.1|3709.1|3705.1|0
1633091400000|2021-10-01 12:30:00|3712.1|3707.6|3703.6|3700.1|3712.1|3708.1|3703.6|3700.1|0
1633091700000|2021-10-01 12:35:00|3703.1|3698.6|3694.1|3690.1|3703.1|3699.1|3693.6|3690.1|1
1633092000000|2021-10-01 12:40:00|3693.6|3689.6|3696.1|3692.1|3700.1|3695.6|3693.6|3689.6|0
1633092300000|2021-10-01 12:45:00|3695.6|3691.6|3694.6|3690.6|3698.1|3694.1|3693.6|3689.6|0
1633092600000|2021-10-01 12:50:00|3695.1|3690.1|3702.6|3698.6|3703.1|3699.1|3695.1|3690.1|0
1633092900000|2021-10-01 12:55:00|3702.1|3698.1|3701.1|3697.1|3702.6|3698.6|3701.1|3697.1|0
1633093200000|2021-10-01 13:00:00|3701.6|3697.6|3706.6|3702.1|3707.1|3703.1|3701.6|3697.6|0
1633093500000|2021-10-01 13:05:00|3706.1|3701.6|3707.6|3703.6|3708.6|3704.6|3705.6|3701.1|0
1633093800000|2021-10-01 13:10:00|3708.1|3703.1|3707.1|3703.1|3708.6|3704.6|3706.6|3702.6|0
1633094100000|2021-10-01 13:15:00|3707.6|3703.6|3708.6|3704.1|3710.1|3706.1|3707.6|3703.6|0
1633094400000|2021-10-01 13:20:00|3708.1|3703.6|3708.6|3704.6|3710.6|3706.1|3707.6|3703.6|0
1633094700000|2021-10-01 13:25:00|3708.1|3704.1|3709.6|3705.6|3710.1|3706.1|3707.6|3704.1|0
1633095000000|2021-10-01 13:30:00|3710.1|3705.1|3698.6|3694.6|3710.1|3705.1|3698.6|3693.6|0
1633095300000|2021-10-01 13:35:00|3699.1|3695.1|3692.6|3688.1|3701.6|3697.6|3692.6|3688.1|3
1633095600000|2021-10-01 13:40:00|3692.1|3687.6|3682.6|3678.1|3692.6|3688.1|3682.6|3678.1|0
1633095900000|2021-10-01 13:45:00|3682.1|3677.6|3686.6|3682.6|3687.6|3683.6|3680.6|3675.6|0
1633096200000|2021-10-01 13:50:00|3685.6|3682.1|3680.6|3676.6|3685.6|3682.1|3678.6|3674.6|0
1633096500000|2021-10-01 13:55:00|3679.6|3676.1|3687.6|3678.6|3687.6|3679.1|3676.6|3672.6|0
1633096800000|2021-10-01 14:00:00|3688.1|3679.1|3677.1|3673.6|3689.6|3680.6|3676.1|3672.1|0
1633097100000|2021-10-01 14:05:00|3676.6|3673.1|3677.6|3673.6|3681.6|3677.6|3675.1|3671.1|2
1633097400000|2021-10-01 14:10:00|3677.1|3673.1|3680.1|3675.1|3684.6|3680.1|3675.1|3670.6|2
1633097700000|2021-10-01 14:15:00|3679.6|3676.1|3676.1|3672.1|3679.6|3676.1|3673.1|3669.1|0
1633098000000|2021-10-01 14:20:00|3675.1|3671.6|3674.1|3670.1|3676.1|3672.1|3672.1|3668.1|0
1633098300000|2021-10-01 14:25:00|3674.6|3670.6|3672.6|3668.6|3676.6|3672.6|3672.6|3668.6|10
1633098600000|2021-10-01 14:30:00|3672.1|3668.1|3671.1|3666.6|3674.6|3670.6|3670.1|3666.1|3
1633098900000|2021-10-01 14:35:00|3670.6|3667.1|3667.6|3665.1|3673.6|3669.6|3667.6|3665.1|49
1633099200000|2021-10-01 14:40:00|3668.6|3664.6|3673.6|3669.6|3674.1|3671.1|3668.6|3664.6|32
1633099500000|2021-10-01 14:45:00|3674.1|3669.1|3681.6|3677.6|3681.6|3678.1|3672.1|3668.6|0
1633099800000|2021-10-01 14:50:00|3681.1|3677.1|3673.6|3669.6|3681.1|3677.6|3673.6|3669.6|6
1633100100000|2021-10-01 14:55:00|3674.1|3670.1|3676.6|3673.1|3678.1|3674.1|3674.1|3670.1|0
1633100400000|2021-10-01 15:00:00|3677.1|3672.6|3675.1|3671.6|3678.6|3675.1|3675.1|3671.6|1
1633100700000|2021-10-01 15:05:00|3675.6|3671.1|3672.6|3668.6|3675.6|3672.1|3672.1|3668.6|4
1633101000000|2021-10-01 15:10:00|3672.1|3669.1|3678.1|3674.1|3679.1|3674.6|3672.1|3668.1|47
1633101300000|2021-10-01 15:15:00|3678.6|3674.6|3678.1|3674.1|3680.1|3675.6|3675.6|3671.6|4
1633101600000|2021-10-01 15:20:00|3678.6|3673.6|3676.1|3672.1|3678.6|3674.1|3675.1|3671.1|0
1633101900000|2021-10-01 15:25:00|3675.6|3671.6|3668.1|3662.1|3675.6|3671.6|3667.1|3654.6|1
1633102200000|2021-10-01 15:30:00|3679.6|3654.6|3675.6|3662.6|3680.1|3670.1|3668.6|3651.1|0
1633102500000|2021-10-01 15:35:00|3676.1|3669.1|3705.1|3659.1|3727.1|3670.6|3676.1|3634.1|0
1633102800000|2021-10-01 15:40:00|3704.6|3651.1|3707.6|3647.1|3727.1|3659.6|3704.6|3647.1|0
1633103100000|2021-10-01 15:45:00|3727.1|3647.6|3706.1|3648.6|3727.1|3648.6|3706.1|3634.1|0
1633103400000|2021-10-01 15:50:00|3705.6|3640.6|3704.1|3651.1|3713.6|3651.1|3704.1|3640.6|0
1633103700000|2021-10-01 15:55:00|3703.6|3642.6|3703.1|3652.1|3711.6|3652.1|3703.1|3642.6|0
1633104000000|2021-10-01 16:00:00|3711.1|3652.6|3701.6|3653.6|3711.1|3653.6|3701.6|3634.1|0
1633104300000|2021-10-01 16:05:00|3701.1|3654.1|3701.1|3654.1|3701.1|3654.1|3701.1|3654.1|0
1633104600000|2021-10-01 16:10:00|3700.6|3634.1|3700.1|3655.1|3727.1|3655.1|3700.1|3634.1|0
1633105200000|2021-10-01 16:20:00|3727.1|3655.6|3699.6|3655.6|3727.1|3655.6|3699.6|3655.6|0
1633105500000|2021-10-01 16:25:00|3699.1|3647.6|3698.1|3657.1|3727.1|3657.1|3698.1|3647.6|0
1633105800000|2021-10-01 16:30:00|3706.1|3657.6|3704.1|3658.6|3727.1|3658.6|3704.1|3657.6|0
1633106400000|2021-10-01 16:40:00|3703.6|3659.1|3703.6|3659.1|3703.6|3659.1|3703.6|3659.1|0
1633106700000|2021-10-01 16:45:00|3727.1||3703.1||3727.1||3703.1||0
1633107000000|2021-10-01 16:50:00|3702.6|3634.1|3702.6|3659.6|3702.6|3659.6|3702.6|3634.1|0
1633107300000|2021-10-01 16:55:00|3702.1|3634.1|3702.1|3660.1|3702.1|3660.1|3702.1|3634.1|0
1633107900000|2021-10-01 17:05:00|3701.6|3652.1|3701.6|3660.6|3701.6|3660.6|3701.6|3652.1|0
1633108800000|2021-10-01 17:20:00|3701.1|3653.1|3701.1|3661.1|3701.1|3661.1|3701.1|3653.1|0
1633109100000|2021-10-01 17:25:00|3709.1|3661.6|3700.6|3661.6|3709.1|3661.6|3700.6|3661.6|0
1633109400000|2021-10-01 17:30:00|3702.6|3653.1|3702.6|3662.1|3702.6|3662.1|3702.6|3653.1|0
1633109700000|2021-10-01 17:35:00|3710.1|3662.6|3703.1|3663.1|3710.1|3663.1|3702.1|3653.1|0
1633110000000|2021-10-01 17:40:00|3702.6|3655.1|3703.6|3664.1|3703.6|3664.1|3702.6|3655.1|0
1633110300000|2021-10-01 17:45:00|3711.1||3710.6||3711.1||3710.6||0
1633110600000|2021-10-01 17:50:00|3718.6||3727.1||3727.1||3709.6||0
1633327200000|2021-10-04 06:00:00|3698.6|3663.6|3694.6|3663.6|3727.1|3663.6|3694.1|3663.6|0
1633327500000|2021-10-04 06:05:00||3664.1||3663.6||3664.1||3663.6|0
1633328100000|2021-10-04 06:15:00|3684.6|3595.6|3674.6|3613.6|3684.6|3613.6|3674.6|3595.6|0
1633328400000|2021-10-04 06:20:00||3617.6||3617.6||3617.6||3617.6|0
1633328700000|2021-10-04 06:25:00|3675.1||3675.1||3675.1||3675.1||0
1633329000000|2021-10-04 06:30:00|3675.6||3675.6||3675.6||3675.6||0
1633329300000|2021-10-04 06:35:00||3618.1||3638.6||3638.6||3618.1|0
1633330200000|2021-10-04 06:50:00|3726.6||3666.6||3726.6||3666.6||0
1633330500000|2021-10-04 06:55:00|3726.6|3639.1|3682.1|3639.1|3726.6|3639.1|3665.1|3639.1|0
1633330800000|2021-10-04 07:00:00|3675.6|3638.6|3648.1|3643.1|3726.1|3646.6|3646.6|3638.6|11
1633331100000|2021-10-04 07:05:00|3648.6|3644.1|3666.1|3661.6|3666.6|3662.6|3648.6|3644.1|3
1633331400000|2021-10-04 07:10:00|3666.6|3662.1|3671.1|3666.6|3671.6|3667.1|3666.1|3661.6|0
1633331700000|2021-10-04 07:15:00|3671.6|3666.1|3666.1|3661.6|3673.6|3669.6|3666.1|3661.6|0
1633332000000|2021-10-04 07:20:00|3666.6|3661.1|3659.6|3656.1|3667.1|3663.6|3659.1|3654.6|0
1633332300000|2021-10-04 07:25:00|3660.1|3656.6|3655.1|3650.6|3662.1|3658.6|3655.1|3650.1|0
1633332600000|2021-10-04 07:30:00|3654.1|3650.1|3645.1|3641.1|3654.1|3650.1|3644.1|3639.6|1
1633332900000|2021-10-04 07:35:00|3645.6|3641.6|3653.1|3649.1|3653.6|3649.6|3645.6|3641.6|2
1633333200000|2021-10-04 07:40:00|3652.1|3648.6|3655.1|3650.6|3657.1|3653.6|3652.1|3647.1|3
1633333500000|2021-10-04 07:45:00|3654.6|3650.1|3656.6|3652.6|3659.1|3655.1|3652.1|3648.1|0
1633333800000|2021-10-04 07:50:00|3656.1|3653.1|3655.1|3651.6|3658.6|3654.6|3655.1|3650.6|0
1633334100000|2021-10-04 07:55:00|3655.6|3651.1|3656.1|3651.6|3657.1|3653.1|3654.1|3650.1|0
1633334400000|2021-10-04 08:00:00|3656.6|3652.6|3669.1|3665.1|3669.1|3665.1|3656.6|3652.6|0
1633334700000|2021-10-04 08:05:00|3668.6|3664.6|3666.6|3662.6|3671.6|3668.1|3666.1|3662.6|0
1633335000000|2021-10-04 08:10:00|3667.1|3663.6|3668.6|3665.1|3672.1|3668.6|3666.6|3663.6|0
1633335300000|2021-10-04 08:15:00|3668.1|3664.6|3659.6|3655.6|3668.1|3664.6|3659.6|3655.6|0
1633335600000|2021-10-04 08:20:00|3660.1|3656.6|3657.6|3654.1|3662.1|3658.6|3657.6|3653.6|0
1633335900000|2021-10-04 08:25:00|3657.1|3653.6|3652.6|3649.1|3658.1|3654.1|3652.6|3649.1|0
1633336200000|2021-10-04 08:30:00|3653.1|3648.6|3648.6|3644.6|3654.1|3650.6|3648.1|3644.6|0
1633336500000|2021-10-04 08:35:00|3649.1|3645.1|3647.1|3643.1|3650.6|3646.6|3645.6|3642.1|0
1633336800000|2021-10-04 08:40:00|3646.6|3642.6|3652.1|3648.1|3652.1|3648.1|3645.1|3641.6|0
1633337100000|2021-10-04 08:45:00|3651.6|3647.6|3653.6|3650.1|3655.1|3651.6|3650.1|3646.1|0
1633337400000|2021-10-04 08:50:00|3654.1|3650.6|3658.6|3654.6|3659.1|3655.6|3653.6|3650.6|0
1633337700000|2021-10-04 08:55:00|3658.1|3654.1|3667.1|3663.1|3667.1|3663.6|3657.6|3654.1|0
1633338000000|2021-10-04 09:00:00|3666.6|3663.6|3671.1|3667.1|3673.6|3669.6|3666.6|3663.1|0
1633338300000|2021-10-04 09:05:00|3671.6|3667.6|3673.6|3670.1|3675.1|3671.1|3671.6|3667.6|0
1633338600000|2021-10-04 09:10:00|3674.1|3670.6|3680.1|3676.6|3681.6|3677.6|3674.1|3670.6|0
1633338900000|2021-10-04 09:15:00|3680.6|3676.1|3678.1|3674.1|3681.1|3677.1|3675.6|3671.6|0
1633339200000|2021-10-04 09:20:00|3678.6|3674.6|3676.1|3672.1|3678.6|3675.1|3674.6|3671.1|0
1633339500000|2021-10-04 09:25:00|3676.6|3673.1|3675.1|3671.6|3680.1|3676.6|3674.1|3670.1|0
1633339800000|2021-10-04 09:30:00|3675.6|3672.1|3674.6|3671.1|3675.6|3672.1|3672.1|3668.6|0
1633340100000|2021-10-04 09:35:00|3675.1|3671.6|3675.6|3671.6|3677.1|3673.6|3673.1|3669.6|0
1633340400000|2021-10-04 09:40:00|3676.1|3672.6|3677.1|3673.1|3682.1|3678.6|3676.1|3672.6|0
1633340700000|2021-10-04 09:45:00|3676.6|3672.6|3678.6|3675.1|3679.1|3675.6|3674.6|3671.1|0
1633341000000|2021-10-04 09:50:00|3678.1|3674.6|3673.6|3669.6|3679.1|3675.1|3673.6|3669.6|0
1633341300000|2021-10-04 09:55:00|3673.1|3670.1|3674.6|3670.1|3674.6|3671.1|3672.6|3669.1|0
1633341600000|2021-10-04 10:00:00|3675.1|3670.6|3676.1|3672.1|3677.6|3673.6|3675.1|3670.6|0
1633341900000|2021-10-04 10:05:00|3675.6|3671.6|3674.6|3671.1|3675.6|3671.6|3672.6|3668.6|0
1633342200000|2021-10-04 10:10:00|3675.1|3671.6|3675.6|3671.6|3676.1|3672.6|3675.1|3670.6|0
1633342500000|2021-10-04 10:15:00|3675.1|3671.1|3669.6|3665.6|3675.6|3671.1|3669.6|3665.6|0
1633342800000|2021-10-04 10:20:00|3670.1|3665.1|3666.1|3662.1|3670.1|3665.6|3666.1|3662.1|0
1633343100000|2021-10-04 10:25:00|3665.6|3663.1|3670.1|3666.1|3670.6|3666.1|3665.6|3663.1|0
1633343400000|2021-10-04 10:30:00|3670.6|3666.6|3668.6|3664.6|3672.1|3668.1|3668.1|3664.6|0
1633343700000|2021-10-04 10:35:00|3669.1|3665.1|3669.6|3666.1|3670.1|3666.6|3668.1|3664.1|0
1633344000000|2021-10-04 10:40:00|3669.1|3665.6|3666.1|3662.1|3669.1|3665.6|3665.6|3661.6|0
1633344300000|2021-10-04 10:45:00|3665.1|3661.6|3668.6|3664.6|3668.6|3665.1|3664.1|3660.6|0
1633344600000|2021-10-04 10:50:00|3668.1|3664.1|3667.6|3663.6|3669.6|3665.6|3666.1|3663.6|30
1633344900000|2021-10-04 10:55:00|3668.1|3663.1|3667.1|3663.1|3668.1|3664.1|3665.6|3662.1|0
1633345200000|2021-10-04 11:00:00|3671.1|3662.6|3662.6|3658.6|3671.1|3662.6|3662.6|3658.6|0
1633345500000|2021-10-04 11:05:00|3662.1|3658.1|3664.1|3660.1|3664.6|3660.6|3662.1|3658.1|1
1633345800000|2021-10-04 11:10:00|3663.6|3659.6|3660.1|3656.1|3664.1|3659.6|3660.1|3655.6|0
1633346100000|2021-10-04 11:15:00|3660.6|3655.6|3658.1|3654.6|3660.6|3656.6|3657.1|3653.6|0
1633346400000|2021-10-04 11:20:00|3658.6|3654.1|3660.1|3655.6|3660.1|3656.1|3658.1|3654.1|0
1633346700000|2021-10-04 11:25:00|3660.6|3656.1|3661.1|3657.1|3661.6|3657.6|3660.6|3656.1|0
1633347000000|2021-10-04 11:30:00|3660.1|3656.6|3660.1|3656.1|3660.6|3657.1|3659.1|3655.6|0
1633347300000|2021-10-04 11:35:00|3659.1|3655.6|3659.1|3655.1|3659.6|3656.1|3658.1|3654.1|0
1633347600000|2021-10-04 11:40:00|3659.6|3654.1|3656.1|3652.1|3680.6|3654.1|3655.6|3603.6|0
1633347900000|2021-10-04 11:45:00|3656.6|3651.6|3653.6|3650.1|3656.6|3651.6|3653.6|3650.1|1
1633348200000|2021-10-04 11:50:00|3653.1|3649.6|3654.6|3650.6|3654.6|3650.6|3652.6|3648.1|1
1633348500000|2021-10-04 11:55:00|3654.1|3650.1|3654.6|3650.6|3655.6|3651.6|3653.6|3649.6|0
1633348800000|2021-10-04 12:00:00|3655.1|3651.6|3651.6|3647.6|3655.1|3651.6|3651.6|3647.1|3
1633349100000|2021-10-04 12:05:00|3652.1|3648.6|3653.1|3649.1|3655.6|3651.1|3652.1|3648.6|0
1633349400000|2021-10-04 12:10:00|3652.6|3649.6|3655.6|3651.6|3655.6|3651.6|3652.6|3649.6|0
1633349700000|2021-10-04 12:15:00|3656.1|3652.1|3658.6|3654.6|3658.6|3654.6|3656.1|3652.1|0
1633350000000|2021-10-04 12:20:00|3658.1|3654.1|3658.6|3654.6|3659.1|3654.6|3657.1|3653.6|0
1633350300000|2021-10-04 12:25:00|3658.1|3654.1|3656.6|3653.1|3658.1|3654.1|3656.1|3652.1|0
1633350600000|2021-10-04 12:30:00|3657.1|3652.6|3654.1|3650.1|3659.1|3654.6|3654.1|3650.1|0
1633350900000|2021-10-04 12:35:00|3654.6|3650.6|3655.6|3652.1|3655.6|3652.1|3653.1|3649.1|0
1633351200000|2021-10-04 12:40:00|3656.1|3653.1|3655.1|3651.1|3657.6|3654.1|3655.1|3651.1|0
1633351500000|2021-10-04 12:45:00|3655.6|3651.6|3659.1|3655.1|3659.1|3655.6|3655.1|3651.6|0
1633351800000|2021-10-04 12:50:00|3658.6|3654.6|3658.1|3654.1|3659.1|3654.6|3656.6|3652.6|1
1633352100000|2021-10-04 12:55:00|3658.6|3653.6|3656.1|3652.1|3658.6|3653.6|3655.6|3651.6|0
1633352400000|2021-10-04 13:00:00|3656.6|3653.1|3656.6|3653.1|3657.6|3654.1|3656.1|3652.1|0
1633352700000|2021-10-04 13:05:00|3656.1|3652.6|3656.1|3652.1|3657.1|3653.1|3652.1|3648.1|0
1633353000000|2021-10-04 13:10:00|3655.6|3651.6|3656.6|3653.1|3657.1|3653.6|3653.6|3649.1|0
1633353300000|2021-10-04 13:15:00|3656.1|3652.6|3657.6|3653.6|3658.1|3654.6|3655.1|3651.1|0
1633353600000|2021-10-04 13:20:00|3658.1|3654.1|3660.1|3655.6|3660.1|3655.6|3657.6|3653.6|0
1633353900000|2021-10-04 13:25:00|3659.6|3656.6|3659.1|3655.1|3660.6|3657.1|3659.1|3655.1|0
1633354200000|2021-10-04 13:30:00|3659.6|3655.6|3657.1|3652.6|3660.6|3656.1|3654.1|3649.6|0
1633354500000|2021-10-04 13:35:00|3656.6|3652.1|3653.1|3649.1|3656.6|3652.1|3651.1|3646.6|0
1633354800000|2021-10-04 13:40:00|3652.1|3648.1|3641.1|3637.1|3652.1|3648.6|3641.1|3636.6|15
1633355100000|2021-10-04 13:45:00|3641.6|3637.6|3641.1|3636.6|3643.6|3639.6|3638.1|3633.6|0
1633355400000|2021-10-04 13:50:00|3641.6|3637.1|3638.1|3633.6|3642.1|3637.6|3636.6|3632.1|1
1633355700000|2021-10-04 13:55:00|3637.6|3633.1|3645.6|3638.6|3645.6|3639.6|3637.1|3633.1|0
1633356000000|2021-10-04 14:00:00|3645.1|3640.1|3640.1|3636.1|3645.1|3641.1|3638.1|3634.1|0
1633356300000|2021-10-04 14:05:00|3639.6|3635.6|3640.1|3636.1|3642.1|3638.1|3637.1|3633.6|0
1633356600000|2021-10-04 14:10:00|3639.1|3635.6|3639.1|3634.1|3642.1|3638.1|3638.1|3634.1|0
1633356900000|2021-10-04 14:15:00|3638.6|3634.6|3639.1|3635.1|3642.1|3638.1|3637.1|3633.1|0
1633357200000|2021-10-04 14:20:00|3639.6|3635.6|3634.6|3630.6|3641.6|3637.6|3633.6|3629.6|1
1633357500000|2021-10-04 14:25:00|3634.1|3630.1|3632.1|3628.1|3634.6|3630.6|3629.6|3626.1|0
1633357800000|2021-10-04 14:30:00|3631.6|3627.6|3627.1|3623.1|3631.6|3627.6|3626.6|3622.6|1
1633358100000|2021-10-04 14:35:00|3626.6|3622.6|3621.6|3617.1|3626.6|3622.6|3620.6|3616.1|0
1633358400000|2021-10-04 14:40:00|3620.6|3616.1|3627.1|3623.6|3627.1|3623.6|3619.1|3615.6|0
1633358700000|2021-10-04 14:45:00|3626.6|3623.1|3623.6|3619.6|3626.6|3623.1|3623.1|3619.1|1
1633359000000|2021-10-04 14:50:00|3624.1|3620.1|3619.6|3615.6|3624.1|3620.6|3619.6|3615.6|0
1633359300000|2021-10-04 14:55:00|3619.1|3616.1|3625.1|3621.1|3625.1|3621.1|3619.1|3615.6|0
1633359600000|2021-10-04 15:00:00|3624.6|3620.6|3623.6|3619.6|3625.6|3622.1|3620.1|3616.6|1
1633359900000|2021-10-04 15:05:00|3623.1|3619.1|3620.6|3617.1|3624.6|3620.1|3620.6|3617.1|0
1633360200000|2021-10-04 15:10:00|3621.1|3616.6|3623.1|3619.1|3624.1|3620.1|3621.1|3616.6|1
1633360500000|2021-10-04 15:15:00|3622.6|3618.6|3627.6|3624.1|3628.1|3624.1|3620.6|3617.1|2
1633360800000|2021-10-04 15:20:00|3627.1|3623.6|3624.6|3620.6|3628.1|3624.6|3624.1|3620.6|0
1633361100000|2021-10-04 15:25:00|3625.1|3621.1|3625.1|3620.1|3632.1|3624.6|3623.6|3620.1|0
1633361400000|2021-10-04 15:30:00|3625.6|3619.6|3624.6|3617.6|3632.6|3619.6|3622.6|3609.1|0
1633361700000|2021-10-04 15:35:00|3625.1|3617.1|3628.1|3610.1|3641.1|3617.1|3625.1|3604.1|0
1633362000000|2021-10-04 15:40:00|3638.6|3603.6|3639.6|3597.1|3639.6|3603.6|3637.6|3557.1|0
1633362300000|2021-10-04 15:45:00|3641.1|3589.1|3642.1|3598.1|3642.1|3598.1|3641.1|3589.1|0
1633362600000|2021-10-04 15:50:00|3649.6||3649.1||3649.6||3649.1||0
1633362900000|2021-10-04 15:55:00|3657.1|3598.6|3626.1|3598.6|3657.1|3598.6|3626.1|3598.6|0
1633363200000|2021-10-04 16:00:00||3590.6||3599.6||3599.6||3570.6|0
1633363500000|2021-10-04 16:05:00||3591.6||3600.6||3600.6||3591.6|0
1633363800000|2021-10-04 16:10:00||3592.6||3601.1||3601.1||3592.6|0
1633364400000|2021-10-04 16:20:00||3593.1||3601.6||3601.6||3593.1|0
1633364700000|2021-10-04 16:25:00||3593.6||3602.1||3602.1||3593.6|0
1633365000000|2021-10-04 16:30:00||3594.1||3602.6||3602.6||3594.1|0
1633365300000|2021-10-04 16:35:00||3594.6||3603.1||3603.1||3594.6|0
1633365600000|2021-10-04 16:40:00||3567.1||3603.6||3603.6||3567.1|0
1633366500000|2021-10-04 16:55:00||3595.6||3604.6||3604.6||3567.1|0
1633366800000|2021-10-04 17:00:00||3596.6||3603.1||3605.1||3596.6|0
1633367100000|2021-10-04 17:05:00||3563.6||3603.1||3603.1||3563.6|0
1633367700000|2021-10-04 17:15:00||3569.6||3603.6||3603.6||3569.6|0
1633368000000|2021-10-04 17:20:00||3595.6||3604.6||3604.6||3569.6|0
1633369200000|2021-10-04 17:40:00||3596.6||3605.1||3605.1||3596.6|0
1633370400000|2021-10-04 18:00:00||3569.6||3605.6||3605.6||3569.6|0
1633371300000|2021-10-04 18:15:00||3569.6||3606.6||3606.6||3569.6|0
1633373100000|2021-10-04 18:45:00||3598.6||3607.1||3607.1||3598.6|0
1633373700000|2021-10-04 18:55:00||3569.6||3607.6||3607.6||3569.6|0
1633374000000|2021-10-04 19:00:00||3569.6||3608.1||3608.1||3569.6|0
1633374900000|2021-10-04 19:15:00||3600.1||3609.1||3609.1||3569.6|0
1633375500000|2021-10-04 19:25:00||3569.6||3602.6||3602.6||3569.6|0
1633376700000|2021-10-04 19:45:00|3648.1|3595.1|3654.6|3595.1|3654.6|3595.1|3648.1|3595.1|0
1633377000000|2021-10-04 19:50:00|3671.1|3586.6|3669.1|3588.6|3678.6|3588.6|3669.1|3571.1|0
1633413600000|2021-10-05 06:00:00|3662.1|3605.1|3678.6|3498.6|3679.1|3609.1|3660.1|3498.6|0
1633414500000|2021-10-05 06:15:00|3678.1|3499.1|3678.1|3499.1|3678.1|3499.1|3678.1|3499.1|0
1633416000000|2021-10-05 06:40:00||3572.6||3587.6||3587.6||3572.6|0
1633416300000|2021-10-05 06:45:00|3677.6|3588.1|3677.6|3588.1|3677.6|3588.1|3677.6|3588.1|0
1633416900000|2021-10-05 06:55:00|3672.1|3588.6|3645.1|3600.1|3672.1|3600.1|3645.1|3588.6|0
1633417200000|2021-10-05 07:00:00|3651.1|3600.6|3634.1|3628.6|3652.1|3630.1|3633.6|3600.6|5
1633417500000|2021-10-05 07:05:00|3633.1|3628.1|3638.1|3634.1|3639.6|3635.1|3627.1|3621.6|0
1633417800000|2021-10-05 07:10:00|3638.6|3634.6|3643.6|3639.6|3645.6|3641.1|3638.1|3634.6|0
1633418100000|2021-10-05 07:15:00|3644.1|3640.1|3632.6|3628.6|3644.6|3640.1|3632.6|3628.6|0
1633418400000|2021-10-05 07:20:00|3632.1|3628.1|3637.1|3632.6|3637.6|3633.6|3629.6|3625.1|11
1633418700000|2021-10-05 07:25:00|3637.6|3633.1|3636.1|3631.6|3640.1|3635.6|3636.1|3631.6|0
1633419000000|2021-10-05 07:30:00|3635.6|3631.1|3630.6|3626.6|3635.6|3631.1|3627.6|3623.6|0
1633419300000|2021-10-05 07:35:00|3629.6|3626.1|3622.6|3619.1|3629.6|3626.1|3622.6|3619.1|0
1633419600000|2021-10-05 07:40:00|3623.1|3619.6|3620.1|3616.1|3624.1|3620.6|3620.1|3616.1|0
1633419900000|2021-10-05 07:45:00|3620.6|3616.6|3630.6|3626.6|3630.6|3627.1|3620.6|3616.6|0
1633420200000|2021-10-05 07:50:00|3630.1|3626.1|3626.6|3623.1|3631.1|3627.1|3623.6|3620.1|0
1633420500000|2021-10-05 07:55:00|3627.1|3622.6|3622.1|3618.6|3629.6|3626.1|3622.1|3618.1|0
1633420800000|2021-10-05 08:00:00|3622.6|3617.6|3623.6|3619.6|3625.1|3621.1|3621.6|3617.6|0
1633421100000|2021-10-05 08:05:00|3624.1|3620.1|3630.6|3627.1|3632.6|3629.1|3624.1|3620.1|0
1633421400000|2021-10-05 08:10:00|3629.6|3626.6|3636.1|3632.1|3636.1|3632.1|3629.6|3625.6|0
1633421700000|2021-10-05 08:15:00|3635.1|3631.6|3635.6|3631.6|3638.1|3634.6|3634.1|3630.1|0
1633422000000|2021-10-05 08:20:00|3636.1|3631.1|3631.1|3626.6|3636.6|3632.6|3630.6|3626.6|0
1633422300000|2021-10-05 08:25:00|3630.6|3626.1|3629.6|3625.6|3630.6|3626.1|3626.1|3621.6|0
1633422600000|2021-10-05 08:30:00|3630.1|3626.1|3635.6|3631.6|3635.6|3631.6|3628.1|3624.6|0
1633422900000|2021-10-05 08:35:00|3636.1|3632.1|3634.6|3631.1|3638.1|3634.1|3634.1|3630.1|0
1633423200000|2021-10-05 08:40:00|3634.1|3630.6|3635.1|3631.6|3636.1|3631.6|3632.6|3628.1|0
1633423500000|2021-10-05 08:45:00|3635.6|3632.1|3638.6|3633.1|3640.1|3635.1|3635.6|3630.6|0
1633423800000|2021-10-05 08:50:00|3639.1|3633.6|3637.6|3634.1|3656.6|3638.1|3637.1|3633.6|0
1633424100000|2021-10-05 08:55:00|3638.1|3634.6|3646.6|3643.1|3646.6|3643.1|3637.1|3634.1|0
1633424400000|2021-10-05 09:00:00|3646.1|3643.6|3653.6|3650.1|3655.1|3651.6|3646.1|3643.6|0
1633424700000|2021-10-05 09:05:00|3654.1|3650.6|3656.6|3653.1|3658.6|3654.6|3654.1|3650.6|0
1633425000000|2021-10-05 09:10:00|3657.1|3653.6|3658.1|3654.6|3661.6|3656.6|3657.1|3638.6|0
1633425300000|2021-10-05 09:15:00|3658.6|3655.1|3656.6|3653.1|3661.1|3657.6|3655.6|3651.6|5
1633425600000|2021-10-05 09:20:00|3657.1|3653.6|3662.1|3658.6|3665.6|3662.1|3657.1|3653.6|0
1633425900000|2021-10-05 09:25:00|3662.6|3659.1|3663.6|3659.6|3663.6|3660.1|3660.1|3656.1|0
1633426200000|2021-10-05 09:30:00|3663.1|3660.1|3666.1|3662.1|3666.1|3662.1|3662.6|3659.1|0
1633426500000|2021-10-05 09:35:00|3666.6|3662.6|3668.1|3664.6|3668.1|3664.6|3664.1|3660.1|0
1633426800000|2021-10-05 09:40:00|3668.6|3665.1|3669.1|3665.6|3674.1|3670.6|3668.1|3664.1|0
1633427100000|2021-10-05 09:45:00|3669.6|3665.1|3675.1|3672.1|3675.1|3672.1|3669.6|3665.1|0
1633427400000|2021-10-05 09:50:00|3674.6|3671.6|3670.6|3667.1|3675.1|3671.6|3669.6|3666.1|0
1633427700000|2021-10-05 09:55:00|3670.1|3666.6|3670.1|3666.6|3672.6|3669.1|3669.6|3666.1|0
1633428000000|2021-10-05 10:00:00|3670.6|3667.1|3668.1|3664.6|3672.6|3669.1|3667.1|3663.6|0
1633428300000|2021-10-05 10:05:00|3667.6|3664.1|3666.1|3662.6|3667.6|3664.6|3662.6|3659.1|0
1633428600000|2021-10-05 10:10:00|3666.6|3663.6|3669.6|3666.1|3671.1|3668.1|3666.6|3663.6|2
1633428900000|2021-10-05 10:15:00|3670.1|3665.6|3669.6|3666.1|3672.1|3669.1|3669.6|3665.6|0
1633429200000|2021-10-05 10:20:00|3670.1|3666.6|3670.1|3665.6|3671.6|3668.1|3669.6|3665.1|0
1633429500000|2021-10-05 10:25:00|3670.6|3665.1|3670.1|3666.6|3671.6|3668.1|3669.6|3665.1|0
1633429800000|2021-10-05 10:30:00|3669.6|3666.1|3665.1|3661.6|3670.1|3666.6|3665.1|3661.6|0
1633430100000|2021-10-05 10:35:00|3665.6|3662.6|3668.1|3664.6|3668.1|3664.6|3665.1|3661.6|0
1633430400000|2021-10-05 10:40:00|3667.6|3664.1|3665.6|3661.6|3669.6|3666.1|3664.6|3661.1|0
1633430700000|2021-10-05 10:45:00|3665.1|3662.1|3662.6|3658.6|3665.6|3662.1|3661.6|3658.1|0
1633431000000|2021-10-05 10:50:00|3663.1|3659.1|3664.6|3661.1|3666.6|3662.6|3663.1|3659.1|0
1633431300000|2021-10-05 10:55:00|3665.1|3661.6|3668.1|3664.1|3668.1|3664.1|3664.1|3660.6|0
1633431600000|2021-10-05 11:00:00|3668.6|3661.1|3660.6|3657.1|3680.6|3661.6|3660.1|3656.6|0
1633431900000|2021-10-05 11:05:00|3661.1|3657.6|3661.6|3658.1|3663.1|3659.6|3660.1|3656.6|0
1633432200000|2021-10-05 11:10:00|3662.1|3658.6|3661.1|3657.6|3662.6|3659.1|3660.1|3656.6|0
1633432500000|2021-10-05 11:15:00|3661.6|3658.1|3661.6|3657.6|3661.6|3658.1|3660.1|3656.6|0
1633432800000|2021-10-05 11:20:00|3661.1|3657.1|3657.6|3653.6|3661.6|3657.1|3657.1|3653.1|0
1633433100000|2021-10-05 11:25:00|3658.1|3654.1|3665.1|3661.6|3665.6|3662.1|3658.1|3654.1|0
1633433400000|2021-10-05 11:30:00|3665.6|3662.1|3663.1|3659.6|3665.6|3662.1|3663.1|3659.6|0
1633433700000|2021-10-05 11:35:00|3663.6|3660.1|3666.1|3662.6|3667.6|3664.1|3663.6|3660.1|0
1633434000000|2021-10-05 11:40:00|3666.6|3663.1|3667.1|3663.1|3667.1|3663.6|3665.6|3662.1|0
1633434300000|2021-10-05 11:45:00|3666.6|3663.6|3666.1|3662.6|3667.6|3664.1|3666.1|3662.6|0
1633434600000|2021-10-05 11:50:00|3666.6|3663.1|3664.1|3660.6|3667.1|3663.6|3664.1|3660.1|1
1633434900000|2021-10-05 11:55:00|3663.6|3660.1|3664.6|3661.1|3664.6|3661.6|3661.1|3657.1|0
1633435200000|2021-10-05 12:00:00|3664.1|3659.6|3664.6|3661.1|3665.6|3662.6|3663.1|3659.6|0
1633435500000|2021-10-05 12:05:00|3664.1|3660.6|3665.1|3661.1|3665.1|3661.6|3663.1|3659.6|0
1633435800000|2021-10-05 12:10:00|3665.6|3661.6|3664.6|3661.1|3666.6|3663.1|3664.1|3661.1|0
1633436100000|2021-10-05 12:15:00|3664.1|3660.6|3663.1|3659.1|3664.6|3661.1|3662.1|3658.1|0
1633436400000|2021-10-05 12:20:00|3662.6|3658.6|3658.1|3655.1|3662.6|3659.1|3658.1|3655.1|0
1633436700000|2021-10-05 12:25:00|3658.6|3655.6|3661.1|3656.1|3661.1|3657.1|3658.6|3655.6|0
1633437000000|2021-10-05 12:30:00|3660.6|3655.6|3659.6|3656.1|3660.6|3657.1|3658.6|3655.1|0
1633437300000|2021-10-05 12:35:00|3660.1|3655.6|3657.6|3653.6|3660.1|3656.6|3655.6|3652.6|0
1633437600000|2021-10-05 12:40:00|3658.1|3653.1|3657.6|3653.6|3658.6|3654.6|3656.6|3651.6|0
1633437900000|2021-10-05 12:45:00|3657.1|3654.1|3658.6|3655.1|3659.1|3655.6|3657.1|3653.6|4
1633438200000|2021-10-05 12:50:00|3658.1|3654.6|3658.6|3655.1|3658.6|3655.1|3657.6|3654.1|0
1633438500000|2021-10-05 12:55:00|3659.1|3655.6|3662.1|3658.1|3663.6|3660.1|3659.1|3655.6|0
1633438800000|2021-10-05 13:00:00|3661.6|3657.6|3661.1|3657.1|3661.6|3658.1|3660.1|3656.1|0
1633439100000|2021-10-05 13:05:00|3661.6|3657.6|3657.1|3653.1|3661.6|3658.1|3656.6|3653.1|0
1633439400000|2021-10-05 13:10:00|3656.6|3652.6|3652.1|3648.6|3657.1|3652.6|3651.6|3648.1|0
1633439700000|2021-10-05 13:15:00|3652.6|3649.1|3655.6|3652.1|3655.6|3652.1|3652.6|3649.1|0
1633440000000|2021-10-05 13:20:00|3656.1|3652.6|3653.1|3649.6|3656.6|3652.6|3651.6|3648.1|0
1633440300000|2021-10-05 13:25:00|3653.6|3650.1|3653.6|3649.6|3655.1|3651.6|3653.1|3649.6|0
1633440600000|2021-10-05 13:30:00|3653.1|3649.1|3657.1|3652.6|3665.1|3661.1|3653.1|3649.1|0
1633440900000|2021-10-05 13:35:00|3658.1|3653.1|3656.6|3652.6|3662.1|3658.1|3653.1|3649.6|0
1633441200000|2021-10-05 13:40:00|3657.1|3653.1|3659.1|3652.6|3660.6|3656.6|3656.1|3652.1|0
1633441500000|2021-10-05 13:45:00|3659.6|3653.1|3661.1|3657.1|3663.1|3659.1|3658.6|3653.1|0
1633441800000|2021-10-05 13:50:00|3661.6|3657.6|3659.1|3655.1|3662.6|3659.1|3658.6|3654.6|0
1633442100000|2021-10-05 13:55:00|3659.6|3655.6|3659.1|3652.6|3662.6|3658.1|3655.1|3651.6|0
1633442400000|2021-10-05 14:00:00|3658.1|3653.1|3664.1|3660.6|3665.1|3661.6|3657.6|3653.1|0
1633442700000|2021-10-05 14:05:00|3663.6|3660.1|3673.6|3670.1|3674.1|3670.6|3662.1|3658.1|0
1633443000000|2021-10-05 14:10:00|3674.1|3670.6|3675.1|3671.1|3676.1|3672.6|3673.1|3669.6|1
1633443300000|2021-10-05 14:15:00|3674.6|3670.6|3674.1|3670.6|3676.6|3673.1|3672.6|3669.6|0
1633443600000|2021-10-05 14:20:00|3674.6|3671.1|3670.1|3666.6|3674.6|3671.1|3670.1|3666.6|0
1633443900000|2021-10-05 14:25:00|3670.6|3667.1|3671.1|3667.6|3672.1|3668.6|3669.1|3665.6|0
1633444200000|2021-10-05 14:30:00|3671.6|3668.1|3672.6|3668.6|3673.1|3669.6|3670.6|3667.1|0
1633444500000|2021-10-05 14:35:00|3673.1|3669.1|3671.6|3667.6|3674.6|3671.6|3670.1|3666.1|11
1633444800000|2021-10-05 14:40:00|3672.1|3668.1|3670.6|3667.1|3674.6|3671.1|3669.6|3666.6|0
1633445100000|2021-10-05 14:45:00|3671.1|3667.6|3673.1|3670.1|3674.6|3671.1|3670.6|3667.1|0
1633445400000|2021-10-05 14:50:00|3673.6|3669.6|3674.1|3670.6|3674.1|3670.6|3669.6|3666.1|0
1633445700000|2021-10-05 14:55:00|3673.6|3670.1|3679.6|3676.1|3679.6|3676.1|3673.6|3670.1|0
1633446000000|2021-10-05 15:00:00|3680.1|3676.6|3682.1|3678.1|3682.1|3678.6|3679.1|3675.6|2
1633446300000|2021-10-05 15:05:00|3681.6|3677.6|3683.6|3680.1|3683.6|3680.1|3681.1|3677.6|0
1633446600000|2021-10-05 15:10:00|3683.1|3680.6|3684.1|3680.1|3685.1|3681.6|3682.6|3679.1|6
1633446900000|2021-10-05 15:15:00|3683.6|3679.6|3682.1|3678.6|3684.1|3679.6|3681.6|3678.1|0
1633447200000|2021-10-05 15:20:00|3682.6|3679.1|3681.1|3677.6|3683.1|3679.6|3680.6|3677.1|1
1633447500000|2021-10-05 15:25:00|3681.6|3678.1|3681.1|3676.1|3683.1|3680.1|3680.1|3671.6|0
1633447800000|2021-10-05 15:30:00|3681.6|3675.6|3682.6|3676.1|3683.1|3676.1|3681.1|3674.1|0
1633448100000|2021-10-05 15:35:00|3683.1|3675.6|3689.1|3670.1|3700.1|3675.6|3682.6|3663.1|0
1633448400000|2021-10-05 15:40:00|3697.6|3662.1|3696.1|3659.6|3697.6|3662.1|3696.1|3615.6|0
1633448700000|2021-10-05 15:45:00|3695.6|3652.1|3694.6|3654.1|3703.1|3654.1|3694.6|3615.6|0
1633449600000|2021-10-05 16:00:00|3694.1|3646.1|3693.6|3655.1|3735.1|3655.1|3693.6|3646.1|0
1633450800000|2021-10-05 16:20:00||3615.6||3656.1||3656.1||3615.6|0
1633452000000|2021-10-05 16:40:00|3701.6|3656.6|3693.6|3656.6|3701.6|3656.6|3693.6|3656.6|0
1633452600000|2021-10-05 16:50:00||3648.6||3649.6||3649.6||3648.6|0
1633452900000|2021-10-05 16:55:00|3701.6|3650.1|3693.6|3650.1|3701.6|3650.1|3693.6|3650.1|0
1633454100000|2021-10-05 17:15:00||3642.1||3650.6||3650.6||3642.1|0
1633454700000|2021-10-05 17:25:00|3735.1|3651.1|3693.6|3652.1|3735.1|3652.1|3693.6|3643.1|0
1633455600000|2021-10-05 17:40:00|3701.6|3652.6|3693.6|3652.6|3701.6|3652.6|3693.6|3652.6|0
1633455900000|2021-10-05 17:45:00||3625.1||3653.6||3653.6||3625.1|0
1633457400000|2021-10-05 18:10:00||3645.6||3654.1||3654.1||3645.6|0
1633458000000|2021-10-05 18:20:00|3735.1|3654.6|3693.6|3654.6|3735.1|3654.6|3693.6|3654.6|0
1633458600000|2021-10-05 18:30:00|3737.6|3655.1|3693.6|3655.1|3737.6|3655.1|3693.6|3655.1|0
1633458900000|2021-10-05 18:35:00||3647.1||3648.1||3648.1||3647.1|0
1633459200000|2021-10-05 18:40:00|3737.6|3648.6|3693.6|3648.6|3737.6|3648.6|3693.6|3648.6|0
1633459500000|2021-10-05 18:45:00|3701.6|3649.1|3693.6|3649.1|3701.6|3649.1|3693.6|3649.1|0
1633459800000|2021-10-05 18:50:00|3701.6|3641.1|3693.6|3650.1|3737.6|3650.1|3693.6|3641.1|0
1633460100000|2021-10-05 18:55:00||3625.1||3650.6||3650.6||3625.1|0
1633460400000|2021-10-05 19:00:00||3671.1||3671.1||3671.1||3671.1|0
1633461000000|2021-10-05 19:10:00|3737.6||3693.6||3737.6||3693.6||0
1633461300000|2021-10-05 19:15:00|3737.6||3693.6||3737.6||3693.6||0
1633461900000|2021-10-05 19:25:00|3735.1||3693.6||3735.1||3693.6||0
1633462200000|2021-10-05 19:30:00|3735.1||3693.6||3735.1||3693.6||0
1633462500000|2021-10-05 19:35:00|3737.6||3693.6||3737.6||3693.6||0
1633462800000|2021-10-05 19:40:00|3737.6||3693.6||3737.6||3693.6||0
1633463100000|2021-10-05 19:45:00|3701.6||3712.6||3712.6||3701.6||0
1633463400000|2021-10-05 19:50:00|3737.6||3711.6||3737.6||3711.6||0
1633463700000|2021-10-05 19:55:00|3719.6||3710.6||3719.6||3710.6||0
1633500000000|2021-10-06 06:00:00|3693.1|3652.6|3753.6|3652.6|3753.6|3652.6|3689.1|3652.6|0
1633500600000|2021-10-06 06:10:00|3752.6||3752.6||3752.6||3752.6||0
1633503300000|2021-10-06 06:55:00|3720.1||3683.1||3720.1||3683.1||0
1633503600000|2021-10-06 07:00:00|3676.6|3638.1|3627.1|3621.6|3703.6|3640.6|3626.6|3619.6|4
1633503900000|2021-10-06 07:05:00|3626.6|3621.1|3614.6|3610.1|3626.6|3621.1|3614.6|3610.1|0
1633504200000|2021-10-06 07:10:00|3614.1|3610.6|3606.6|3602.1|3614.6|3610.6|3605.6|3602.1|4
1633504500000|2021-10-06 07:15:00|3605.6|3602.6|3608.1|3603.6|3612.6|3608.6|3603.6|3600.1|0
1633504800000|2021-10-06 07:20:00|3607.6|3603.1|3603.6|3599.1|3607.6|3603.1|3602.6|3598.6|2
1633505100000|2021-10-06 07:25:00|3604.1|3599.6|3610.6|3606.1|3613.1|3608.1|3603.6|3599.1|0
1633505400000|2021-10-06 07:30:00|3611.1|3605.6|3599.6|3596.1|3611.1|3606.1|3599.6|3596.1|0
1633505700000|2021-10-06 07:35:00|3598.6|3595.6|3599.6|3592.1|3618.1|3596.1|3598.6|3579.1|5
1633506000000|2021-10-06 07:40:00|3599.1|3592.6|3603.1|3598.6|3603.6|3599.1|3594.6|3578.1|1
1633506300000|2021-10-06 07:45:00|3602.1|3599.1|3598.1|3594.1|3602.1|3599.1|3593.1|3588.6|0
1633506600000|2021-10-06 07:50:00|3598.6|3594.6|3608.6|3605.1|3609.6|3606.1|3598.6|3594.6|4
1633506900000|2021-10-06 07:55:00|3608.1|3604.6|3602.1|3598.6|3608.6|3605.1|3602.1|3598.6|0
1633507200000|2021-10-06 08:00:00|3602.6|3598.1|3598.6|3595.1|3603.6|3599.6|3597.1|3593.1|1
1633507500000|2021-10-06 08:05:00|3599.1|3596.1|3600.1|3596.1|3605.1|3601.1|3599.1|3594.6|0
1633507800000|2021-10-06 08:10:00|3600.6|3595.6|3609.1|3605.1|3610.1|3606.1|3600.6|3595.6|0
1633508100000|2021-10-06 08:15:00|3608.6|3604.6|3598.1|3594.1|3608.6|3604.6|3597.6|3593.6|0
1633508400000|2021-10-06 08:20:00|3598.6|3595.1|3603.6|3599.6|3603.6|3600.1|3597.6|3593.6|0
1633508700000|2021-10-06 08:25:00|3603.1|3599.1|3606.6|3603.1|3607.1|3603.1|3601.6|3597.6|0
1633509000000|2021-10-06 08:30:00|3607.1|3602.6|3606.6|3603.1|3609.1|3605.1|3605.6|3602.1|0
1633509300000|2021-10-06 08:35:00|3605.6|3602.6|3607.6|3603.6|3608.6|3605.1|3604.6|3600.1|0
1633509600000|2021-10-06 08:40:00|3606.6|3603.1|3609.1|3605.1|3611.6|3607.6|3606.6|3602.6|0
1633509900000|2021-10-06 08:45:00|3608.1|3604.6|3598.1|3593.6|3608.1|3604.6|3598.1|3593.6|6
1633510200000|2021-10-06 08:50:00|3597.1|3593.1|3602.1|3598.1|3603.6|3599.6|3597.1|3593.1|1
1633510500000|2021-10-06 08:55:00|3602.6|3598.6|3602.1|3597.1|3603.6|3599.6|3602.1|3597.1|0
1633510800000|2021-10-06 09:00:00|3601.6|3596.6|3593.1|3589.6|3601.6|3596.6|3592.1|3588.1|0
1633511100000|2021-10-06 09:05:00|3593.6|3589.1|3596.1|3592.6|3596.6|3593.1|3593.6|3588.6|0
1633511400000|2021-10-06 09:10:00|3595.1|3592.1|3590.1|3585.1|3595.1|3592.6|3590.1|3585.1|0
1633511700000|2021-10-06 09:15:00|3589.6|3585.6|3590.1|3583.1|3590.1|3586.1|3586.1|3581.6|0
1633512000000|2021-10-06 09:20:00|3590.6|3583.6|3583.6|3579.1|3591.6|3585.6|3582.6|3565.6|0
1633512300000|2021-10-06 09:25:00|3582.6|3578.6|3587.6|3583.1|3587.6|3584.1|3582.6|3578.6|0
1633512600000|2021-10-06 09:30:00|3586.6|3582.6|3588.6|3584.1|3589.6|3586.1|3585.6|3581.6|0
1633512900000|2021-10-06 09:35:00|3588.1|3583.6|3583.1|3573.6|3588.1|3583.6|3581.6|3560.6|0
1633513200000|2021-10-06 09:40:00|3583.6|3573.1|3580.1|3576.1|3583.6|3578.1|3580.1|3572.1|0
1633513500000|2021-10-06 09:45:00|3580.6|3576.6|3587.1|3583.6|3587.1|3583.6|3580.6|3576.6|3
1633513800000|2021-10-06 09:50:00|3586.6|3583.1|3598.1|3594.6|3600.6|3597.1|3586.6|3583.1|3
1633514100000|2021-10-06 09:55:00|3597.6|3594.1|3597.1|3593.6|3600.1|3596.1|3596.1|3592.1|0
1633514400000|2021-10-06 10:00:00|3596.1|3593.1|3591.1|3587.1|3596.1|3593.1|3591.1|3587.1|0
1633514700000|2021-10-06 10:05:00|3590.6|3588.1|3591.1|3587.6|3592.1|3588.6|3589.1|3585.1|0
1633515000000|2021-10-06 10:10:00|3591.6|3587.1|3590.1|3587.1|3592.1|3588.6|3590.1|3586.1|0
1633515300000|2021-10-06 10:15:00|3590.6|3586.6|3590.1|3586.1|3591.6|3588.1|3589.1|3585.1|0
1633515600000|2021-10-06 10:20:00|3589.6|3587.1|3589.1|3585.6|3590.6|3587.1|3588.1|3584.1|0
1633515900000|2021-10-06 10:25:00|3589.6|3586.1|3593.1|3589.1|3593.1|3589.6|3589.6|3586.1|1
1633516200000|2021-10-06 10:30:00|3592.6|3589.6|3587.1|3583.6|3592.6|3590.1|3587.1|3583.6|0
1633516500000|2021-10-06 10:35:00|3588.1|3583.1|3588.1|3585.1|3589.6|3586.1|3586.1|3583.1|0
1633516800000|2021-10-06 10:40:00|3588.6|3586.1|3589.1|3585.6|3591.6|3588.1|3588.6|3585.6|0
1633517100000|2021-10-06 10:45:00|3589.6|3585.1|3586.1|3582.6|3589.6|3586.1|3586.1|3582.6|0
1633517400000|2021-10-06 10:50:00|3585.1|3582.1|3586.6|3582.6|3587.6|3584.1|3584.1|3580.6|0
1633517700000|2021-10-06 10:55:00|3586.1|3582.1|3590.1|3587.1|3590.6|3587.1|3586.1|3582.1|0
1633518000000|2021-10-06 11:00:00|3593.1|3586.6|3589.1|3585.6|3607.6|3586.6|3587.1|3582.1|0
1633518300000|2021-10-06 11:05:00|3589.6|3586.1|3590.6|3586.6|3591.1|3588.6|3589.1|3585.1|15
1633518600000|2021-10-06 11:10:00|3591.1|3587.1|3595.1|3591.6|3596.1|3592.1|3591.1|3587.1|1
1633518900000|2021-10-06 11:15:00|3594.6|3591.1|3592.1|3588.6|3595.6|3592.1|3591.1|3587.6|0
1633519200000|2021-10-06 11:20:00|3591.6|3588.1|3594.6|3591.1|3596.1|3592.1|3591.1|3587.6|0
1633519500000|2021-10-06 11:25:00|3595.1|3591.6|3599.6|3596.1|3599.6|3596.1|3595.1|3591.1|1
1633519800000|2021-10-06 11:30:00|3600.1|3596.6|3600.1|3596.6|3603.1|3599.1|3598.6|3595.1|0
1633520100000|2021-10-06 11:35:00|3600.6|3597.1|3602.1|3598.6|3604.1|3600.1|3600.1|3596.6|0
1633520400000|2021-10-06 11:40:00|3601.6|3598.1|3602.6|3598.1|3604.1|3600.6|3601.6|3597.6|0
1633520700000|2021-10-06 11:45:00|3603.1|3598.6|3604.1|3600.6|3605.6|3601.6|3602.6|3598.6|0
1633521000000|2021-10-06 11:50:00|3604.6|3601.1|3607.1|3603.6|3607.6|3603.6|3604.1|3601.1|0
1633521300000|2021-10-06 11:55:00|3607.6|3604.1|3612.6|3609.1|3613.1|3609.1|3607.1|3603.6|1
1633521600000|2021-10-06 12:00:00|3612.1|3608.6|3616.6|3612.6|3616.6|3612.6|3611.1|3607.1|0
1633521900000|2021-10-06 12:05:00|3616.1|3612.1|3616.6|3613.1|3617.1|3613.6|3615.1|3611.6|0
1633522200000|2021-10-06 12:10:00|3617.1|3612.6|3621.6|3616.6|3621.6|3617.6|3617.1|3612.6|0
1633522500000|2021-10-06 12:15:00|3620.6|3616.1|3613.6|3610.1|3620.6|3617.1|3613.6|3610.1|0
1633522800000|2021-10-06 12:20:00|3614.1|3609.6|3614.6|3607.6|3632.6|3610.6|3608.6|3587.1|0
1633523100000|2021-10-06 12:25:00|3614.1|3607.1|3605.1|3600.1|3614.1|3608.6|3602.1|3580.1|0
1633523400000|2021-10-06 12:30:00|3604.1|3599.6|3609.1|3605.1|3609.6|3606.6|3601.6|3598.1|0
1633523700000|2021-10-06 12:35:00|3608.6|3605.6|3602.1|3598.6|3609.6|3606.1|3602.1|3598.6|0
1633524000000|2021-10-06 12:40:00|3602.6|3599.1|3607.1|3603.1|3622.6|3604.1|3601.1|3583.1|0
1633524300000|2021-10-06 12:45:00|3607.6|3603.6|3603.1|3599.6|3608.1|3604.6|3602.6|3599.1|0
1633524600000|2021-10-06 12:50:00|3603.6|3600.1|3595.1|3590.6|3606.6|3600.6|3595.1|3590.6|0
1633524900000|2021-10-06 12:55:00|3594.6|3590.1|3597.6|3591.1|3611.1|3592.1|3592.1|3587.1|7
1633525200000|2021-10-06 13:00:00|3595.6|3590.6|3591.1|3587.6|3597.1|3590.6|3591.1|3587.6|0
1633525500000|2021-10-06 13:05:00|3590.6|3587.1|3595.1|3589.1|3596.1|3589.6|3590.1|3584.6|0
1633525800000|2021-10-06 13:10:00|3595.6|3589.6|3598.6|3593.6|3601.1|3594.6|3591.1|3588.1|1
1633526100000|2021-10-06 13:15:00|3596.6|3593.1|3600.6|3597.6|3600.6|3597.6|3596.6|3591.6|14
1633526400000|2021-10-06 13:20:00|3600.1|3597.1|3595.1|3591.1|3607.1|3598.6|3594.6|3578.6|0
1633526700000|2021-10-06 13:25:00|3595.6|3592.1|3596.6|3592.6|3601.1|3597.6|3595.6|3592.1|0
1633527000000|2021-10-06 13:30:00|3595.6|3592.1|3594.6|3591.1|3600.1|3596.1|3593.6|3589.1|0
1633527300000|2021-10-06 13:35:00|3595.1|3591.6|3609.1|3604.6|3610.6|3607.1|3594.6|3591.6|0
1633527600000|2021-10-06 13:40:00|3609.6|3605.1|3613.1|3609.6|3614.1|3610.6|3608.1|3603.6|1
1633527900000|2021-10-06 13:45:00|3612.6|3609.1|3606.6|3603.1|3613.1|3609.6|3606.1|3602.1|0
1633528200000|2021-10-06 13:50:00|3606.1|3602.6|3607.1|3604.6|3612.1|3609.1|3605.6|3601.6|5
1633528500000|2021-10-06 13:55:00|3608.1|3605.1|3603.6|3599.1|3609.6|3606.6|3601.6|3597.1|27
1633528800000|2021-10-06 14:00:00|3602.6|3598.6|3593.1|3589.6|3602.6|3599.1|3593.1|3589.6|0
1633529100000|2021-10-06 14:05:00|3592.6|3589.1|3597.6|3593.6|3599.6|3595.6|3590.1|3586.6|0
1633529400000|2021-10-06 14:10:00|3597.1|3593.1|3606.6|3603.1|3607.1|3604.6|3596.6|3593.1|3
1633529700000|2021-10-06 14:15:00|3606.1|3603.6|3604.1|3600.1|3606.6|3603.6|3602.6|3599.1|2
1633530000000|2021-10-06 14:20:00|3604.6|3600.6|3613.6|3610.6|3616.1|3612.6|3604.6|3600.6|8
1633530300000|2021-10-06 14:25:00|3614.1|3610.1|3613.1|3609.6|3616.6|3613.1|3612.6|3608.6|2
1633530600000|2021-10-06 14:30:00|3613.6|3610.1|3612.6|3609.1|3617.1|3613.6|3609.6|3606.6|0
1633530900000|2021-10-06 14:35:00|3613.1|3609.6|3619.1|3615.6|3619.1|3616.1|3612.6|3609.1|0
1633531200000|2021-10-06 14:40:00|3619.6|3616.6|3619.1|3615.6|3619.6|3616.6|3616.1|3612.6|0
1633531500000|2021-10-06 14:45:00|3619.6|3616.1|3622.1|3618.6|3622.1|3618.6|3618.1|3614.1|1
1633531800000|2021-10-06 14:50:00|3622.6|3619.1|3625.1|3619.6|3643.6|3620.6|3622.1|3618.6|0
1633532100000|2021-10-06 14:55:00|3625.6|3619.1|3625.1|3621.6|3626.1|3622.6|3623.1|3604.6|0
1633532400000|2021-10-06 15:00:00|3624.6|3621.1|3619.1|3615.1|3624.6|3621.1|3617.1|3613.1|7
1633532700000|2021-10-06 15:05:00|3618.6|3614.6|3616.6|3612.6|3618.6|3615.1|3615.6|3612.1|0
1633533000000|2021-10-06 15:10:00|3616.1|3612.1|3615.6|3611.6|3617.6|3614.1|3614.6|3611.1|1
1633533300000|2021-10-06 15:15:00|3615.1|3611.1|3615.6|3612.1|3615.6|3612.1|3613.1|3609.6|2
1633533600000|2021-10-06 15:20:00|3616.1|3612.6|3611.1|3607.6|3617.6|3613.1|3610.1|3607.1|10
1633533900000|2021-10-06 15:25:00|3610.6|3607.1|3607.6|3602.6|3612.1|3608.1|3606.1|3602.6|0
1633534200000|2021-10-06 15:30:00|3608.1|3602.1|3610.1|3588.1|3619.1|3604.1|3606.6|3588.1|0
1633534500000|2021-10-06 15:35:00|3605.6|3598.1|3626.6|3603.1|3635.1|3603.1|3605.6|3582.1|0
1633534800000|2021-10-06 15:40:00|3626.1|3595.6|3627.6|3597.6|3630.6|3601.6|3618.1|3558.6|0
1633535100000|2021-10-06 15:45:00|3627.1|3598.1|3628.6|3594.6|3629.1|3602.1|3618.1|3594.1|0
1633535400000|2021-10-06 15:50:00|3636.1|3561.1|3635.1|3595.1|3636.1|3595.1|3635.1|3561.1|0
1633535700000|2021-10-06 15:55:00|3634.6|3587.1|3634.6|3595.6|3634.6|3595.6|3634.6|3587.1|0
1633536300000|2021-10-06 16:05:00||3587.6||3588.1||3588.1||3587.6|0
1633536900000|2021-10-06 16:15:00|3634.1|3580.1|3633.6|3589.1|3634.1|3589.1|3633.6|3580.1|0
1633537200000|2021-10-06 16:20:00|3633.1|3581.1|3631.6|3591.1|3633.1|3591.1|3631.6|3552.6|0
1633537800000|2021-10-06 16:30:00|3631.1|3552.6|3631.1|3589.6|3631.1|3589.6|3631.1|3552.6|0
1633538400000|2021-10-06 16:40:00|3639.1|3582.1|3630.1|3583.6|3659.1|3583.6|3630.1|3582.1|0
1633538700000|2021-10-06 16:45:00|3638.1|3584.1|3629.1|3584.6|3638.1|3584.6|3629.1|3576.1|0
1633539000000|2021-10-06 16:50:00|3637.1|3585.1|3628.6|3585.1|3637.1|3585.1|3628.6|3585.1|0
1633539300000|2021-10-06 16:55:00|3661.1|3585.6|3627.6|3586.1|3661.1|3586.1|3627.6|3585.6|0
1633539600000|2021-10-06 17:00:00|3627.1|3578.1|3624.1|3586.6|3627.1|3586.6|3624.1|3578.1|0
1633539900000|2021-10-06 17:05:00|3659.1|3548.6|3659.1|3548.6|3659.1|3548.6|3659.1|3548.6|0
1633540200000|2021-10-06 17:10:00|3666.6||3659.1||3666.6||3659.1||0
1633540800000|2021-10-06 17:20:00|3658.6|3553.1|3657.6|3550.1|3666.1|3553.1|3657.6|3549.1|0
1633541100000|2021-10-06 17:25:00|3665.6|3550.6|3656.1|3551.6|3665.6|3555.6|3656.1|3550.6|0
1633541400000|2021-10-06 17:30:00|3664.1|3559.1|3674.1|3561.1|3674.1|3561.1|3664.1|3559.1|0
1633541700000|2021-10-06 17:35:00||3553.6||3561.1||3561.1||3553.6|0
1633543500000|2021-10-06 18:05:00||3570.1||3561.6||3570.1||3561.6|0
1633543800000|2021-10-06 18:10:00||3570.1||3570.1||3570.1||3562.6|0
1633544100000|2021-10-06 18:15:00||3562.6||3570.1||3570.1||3562.6|0
1633544400000|2021-10-06 18:20:00||3572.1||3571.6||3572.1||3570.6|0
1633544700000|2021-10-06 18:25:00||3572.1||3572.1||3572.1||3564.1|0
1633545000000|2021-10-06 18:30:00||3564.6||3572.1||3572.1||3564.6|0
1633545900000|2021-10-06 18:45:00||3577.1||3572.6||3577.1||3572.6|0
1633546200000|2021-10-06 18:50:00||3577.1||3575.1||3577.1||3565.6|0
1633546500000|2021-10-06 18:55:00||3573.1||3575.6||3575.6||3573.1|0
1633546800000|2021-10-06 19:00:00||3567.6||3576.6||3576.6||3567.6|0
1633547100000|2021-10-06 19:05:00||3570.6||3579.1||3579.1||3570.1|0
1633547400000|2021-10-06 19:10:00||3573.1||3580.1||3580.1||3571.6|0
1633547700000|2021-10-06 19:15:00||3573.1||3581.1||3581.1||3572.6|0
1633548300000|2021-10-06 19:25:00||3573.1||3573.1||3573.1||3565.6|0
1633549200000|2021-10-06 19:40:00||3565.6||3573.1||3573.1||3565.6|0
1633549500000|2021-10-06 19:45:00||3575.6||3574.1||3575.6||3573.6|0
1633549800000|2021-10-06 19:50:00||3575.6||3575.6||3575.6||3567.1|0
1633550100000|2021-10-06 19:55:00||3567.6||3575.6||3575.6||3567.6|0
1633586400000|2021-10-07 06:00:00|3674.6|3618.6|3674.1|3604.6|3674.6|3624.6|3672.6|3595.6|0
1633589400000|2021-10-07 06:50:00||3605.1||3605.1||3607.6||3604.6|0
1633589700000|2021-10-07 06:55:00|3673.6|3604.6|3674.1|3625.1|3674.1|3625.6|3673.6|3604.6|0
1633590000000|2021-10-07 07:00:00|3673.6|3625.6|3646.1|3639.6|3673.6|3641.1|3646.1|3625.6|0
1633590300000|2021-10-07 07:05:00|3645.1|3640.1|3629.1|3624.6|3645.1|3640.1|3626.1|3620.1|1
1633590600000|2021-10-07 07:10:00|3629.6|3625.1|3632.6|3628.6|3634.1|3628.6|3629.6|3625.1|7
1633590900000|2021-10-07 07:15:00|3632.1|3629.6|3618.6|3615.1|3637.6|3633.6|3618.6|3612.6|0
1633591200000|2021-10-07 07:20:00|3619.1|3615.6|3628.1|3624.6|3628.1|3624.6|3619.1|3615.6|0
1633591500000|2021-10-07 07:25:00|3627.6|3624.1|3637.3|3630.3|3638.1|3630.6|3627.6|3623.6|0
1633591800000|2021-10-07 07:30:00|3635.8|3630.8|3632.3|3628.8|3636.8|3633.8|3632.3|3628.8|1
1633592100000|2021-10-07 07:35:00|3632.8|3629.8|3631.3|3627.8|3633.3|3629.8|3631.3|3627.3|0
1633592400000|2021-10-07 07:40:00|3630.8|3627.3|3630.3|3626.8|3633.8|3630.3|3630.3|3626.8|0
1633592700000|2021-10-07 07:45:00|3630.8|3627.3|3634.3|3630.3|3634.8|3631.3|3630.3|3626.8|0
1633593000000|2021-10-07 07:50:00|3633.8|3629.8|3635.3|3632.3|3637.8|3634.8|3630.3|3626.3|0
1633593300000|2021-10-07 07:55:00|3634.8|3631.8|3630.3|3627.3|3636.8|3633.8|3629.3|3625.8|0
1633593600000|2021-10-07 08:00:00|3630.8|3626.8|3631.8|3628.3|3631.8|3628.3|3627.8|3624.3|0
1633593900000|2021-10-07 08:05:00|3632.3|3628.8|3629.3|3625.8|3633.3|3629.8|3628.3|3624.8|0
1633594200000|2021-10-07 08:10:00|3628.8|3625.3|3631.8|3628.3|3633.8|3630.3|3628.8|3625.3|0
1633594500000|2021-10-07 08:15:00|3631.3|3627.8|3626.8|3623.3|3631.8|3628.3|3624.8|3621.3|11
1633594800000|2021-10-07 08:20:00|3627.3|3623.8|3616.3|3612.8|3628.8|3624.8|3616.3|3612.8|0
1633595100000|2021-10-07 08:25:00|3616.8|3613.3|3616.3|3612.8|3619.3|3615.3|3615.8|3598.3|0
1633595400000|2021-10-07 08:30:00|3615.8|3612.3|3618.8|3615.3|3621.8|3617.8|3615.8|3612.3|0
1633595700000|2021-10-07 08:35:00|3619.3|3615.8|3622.3|3618.8|3623.8|3619.8|3619.3|3614.8|0
1633596000000|2021-10-07 08:40:00|3622.8|3619.3|3616.8|3613.3|3622.8|3619.3|3616.8|3613.3|0
1633596300000|2021-10-07 08:45:00|3616.3|3612.8|3618.3|3614.8|3619.8|3615.8|3615.3|3611.8|6
1633596600000|2021-10-07 08:50:00|3618.8|3615.3|3616.8|3612.8|3620.8|3617.3|3615.8|3612.3|0
1633596900000|2021-10-07 08:55:00|3617.3|3613.3|3619.3|3615.8|3619.3|3615.8|3616.8|3613.3|0
1633597200000|2021-10-07 09:00:00|3619.8|3616.3|3620.8|3617.3|3622.8|3619.3|3619.3|3615.8|0
1633597500000|2021-10-07 09:05:00|3621.3|3617.8|3622.8|3618.8|3625.3|3621.8|3621.3|3617.3|0
1633597800000|2021-10-07 09:10:00|3622.3|3618.3|3619.8|3616.3|3622.8|3619.3|3619.8|3616.3|0
1633598100000|2021-10-07 09:15:00|3620.3|3616.8|3615.3|3609.3|3621.3|3617.8|3615.3|3608.8|0
1633598400000|2021-10-07 09:20:00|3614.3|3609.8|3605.8|3602.3|3614.3|3610.3|3603.3|3599.8|0
1633598700000|2021-10-07 09:25:00|3605.3|3601.8|3603.3|3599.8|3605.3|3601.8|3601.3|3598.3|2
1633599000000|2021-10-07 09:30:00|3603.8|3600.8|3603.8|3600.8|3605.3|3601.3|3602.8|3599.3|9
1633599300000|2021-10-07 09:35:00|3604.8|3601.3|3599.3|3595.8|3605.8|3602.3|3598.8|3595.3|1
1633599600000|2021-10-07 09:40:00|3598.8|3595.3|3596.8|3593.3|3601.8|3598.8|3596.3|3592.8|0
1633599900000|2021-10-07 09:45:00|3597.3|3593.8|3598.8|3591.3|3598.8|3595.3|3597.3|3582.3|0
1633600200000|2021-10-07 09:50:00|3593.3|3590.8|3589.8|3586.3|3593.8|3590.8|3589.3|3582.3|9
1633600500000|2021-10-07 09:55:00|3590.3|3586.8|3595.3|3591.8|3595.8|3592.8|3590.3|3586.8|0
1633600800000|2021-10-07 10:00:00|3595.8|3592.8|3595.8|3592.3|3597.8|3594.3|3595.3|3591.8|5
1633601100000|2021-10-07 10:05:00|3595.3|3591.8|3593.3|3589.8|3597.3|3593.3|3593.3|3589.8|0
1633601400000|2021-10-07 10:10:00|3593.8|3590.3|3590.3|3586.8|3594.8|3591.3|3590.3|3586.8|0
1633601700000|2021-10-07 10:15:00|3590.8|3587.3|3589.3|3585.8|3590.8|3587.3|3588.8|3584.3|0
1633602000000|2021-10-07 10:20:00|3589.8|3586.3|3585.8|3582.3|3591.3|3587.8|3585.8|3582.3|1
1633602300000|2021-10-07 10:25:00|3585.3|3581.8|3589.3|3585.3|3591.3|3587.8|3585.3|3581.3|12
1633602600000|2021-10-07 10:30:00|3589.8|3585.8|3589.3|3585.3|3590.3|3586.8|3588.3|3584.8|0
1633602900000|2021-10-07 10:35:00|3588.8|3584.8|3590.8|3587.3|3591.8|3588.8|3588.3|3584.8|2
1633603200000|2021-10-07 10:40:00|3591.3|3586.8|3588.3|3584.3|3591.8|3587.8|3587.8|3584.3|0
1633603500000|2021-10-07 10:45:00|3587.8|3583.8|3587.3|3583.8|3589.3|3585.3|3586.8|3583.3|2
1633603800000|2021-10-07 10:50:00|3587.8|3584.3|3585.8|3582.3|3589.3|3586.3|3585.3|3581.8|0
1633604100000|2021-10-07 10:55:00|3586.3|3583.3|3587.8|3584.3|3588.8|3585.3|3586.3|3582.3|0
1633604400000|2021-10-07 11:00:00|3591.3|3583.8|3589.3|3585.8|3593.3|3587.3|3588.8|3583.8|0
1633604700000|2021-10-07 11:05:00|3589.8|3586.3|3593.3|3589.8|3594.3|3590.8|3588.8|3585.3|1
1633605000000|2021-10-07 11:10:00|3594.3|3589.3|3591.8|3588.3|3594.3|3590.8|3589.8|3585.8|0
1633605300000|2021-10-07 11:15:00|3592.3|3588.8|3586.3|3583.8|3592.3|3588.8|3586.3|3583.8|2
1633605600000|2021-10-07 11:20:00|3586.8|3582.8|3585.3|3581.3|3586.8|3582.8|3583.3|3579.8|1
1633605900000|2021-10-07 11:25:00|3584.8|3581.8|3585.3|3581.8|3586.8|3583.3|3584.3|3580.3|1
1633606200000|2021-10-07 11:30:00|3585.8|3582.3|3587.8|3584.3|3588.3|3584.8|3585.8|3582.3|0
1633606500000|2021-10-07 11:35:00|3588.3|3584.8|3588.8|3584.8|3590.3|3586.8|3584.8|3581.3|0
1633606800000|2021-10-07 11:40:00|3588.3|3585.3|3588.8|3584.8|3589.3|3585.8|3585.8|3582.3|0
1633607100000|2021-10-07 11:45:00|3588.3|3584.3|3588.8|3585.3|3589.3|3585.3|3588.3|3583.8|0
1633607400000|2021-10-07 11:50:00|3589.3|3584.8|3590.8|3587.3|3590.8|3587.3|3588.8|3584.8|0
1633607700000|2021-10-07 11:55:00|3591.3|3587.8|3594.3|3590.8|3594.3|3590.8|3591.3|3587.8|0
1633608000000|2021-10-07 12:00:00|3594.8|3591.3|3595.3|3591.3|3596.3|3592.3|3593.8|3589.8|0
1633608300000|2021-10-07 12:05:00|3595.8|3591.8|3593.8|3590.3|3596.8|3593.3|3593.3|3590.3|0
1633608600000|2021-10-07 12:10:00|3594.3|3590.8|3594.8|3590.8|3595.3|3592.3|3592.3|3588.3|20
1633608900000|2021-10-07 12:15:00|3594.3|3590.3|3593.3|3590.3|3595.3|3591.3|3593.3|3589.3|0
1633609200000|2021-10-07 12:20:00|3593.8|3589.8|3592.8|3588.8|3594.8|3591.3|3592.8|3588.8|0
1633609500000|2021-10-07 12:25:00|3593.3|3589.3|3592.3|3587.3|3593.8|3590.3|3591.3|3586.3|0
1633609800000|2021-10-07 12:30:00|3592.8|3587.8|3589.8|3586.3|3592.8|3588.8|3589.8|3585.8|0
1633610100000|2021-10-07 12:35:00|3590.3|3586.8|3594.3|3590.8|3594.3|3590.8|3590.3|3586.8|3
1633610400000|2021-10-07 12:40:00|3594.8|3591.3|3594.8|3591.3|3596.3|3592.3|3593.3|3590.3|0
1633610700000|2021-10-07 12:45:00|3595.3|3591.8|3590.8|3587.3|3595.3|3592.3|3590.3|3587.3|3
1633611000000|2021-10-07 12:50:00|3591.3|3587.8|3593.3|3589.8|3593.3|3590.3|3590.8|3587.8|0
1633611300000|2021-10-07 12:55:00|3592.8|3589.3|3588.3|3584.8|3592.8|3589.3|3588.3|3584.3|0
1633611600000|2021-10-07 13:00:00|3588.8|3585.3|3588.8|3585.8|3590.8|3586.8|3587.8|3584.8|0
1633611900000|2021-10-07 13:05:00|3588.3|3585.3|3583.3|3579.3|3588.3|3585.3|3583.3|3579.3|0
1633612200000|2021-10-07 13:10:00|3582.8|3578.8|3581.3|3577.8|3583.8|3580.3|3581.3|3577.8|0
1633612500000|2021-10-07 13:15:00|3580.8|3577.3|3575.8|3572.3|3581.8|3578.3|3575.8|3572.3|0
1633612800000|2021-10-07 13:20:00|3576.3|3572.8|3574.8|3571.3|3576.8|3573.8|3573.3|3569.8|0
1633613100000|2021-10-07 13:25:00|3575.3|3571.8|3580.3|3576.3|3580.3|3576.3|3573.3|3569.8|0
1633613400000|2021-10-07 13:30:00|3580.8|3575.8|3593.8|3589.3|3593.8|3589.3|3579.8|3575.8|1
1633613700000|2021-10-07 13:35:00|3594.3|3590.3|3590.8|3587.3|3597.3|3593.3|3590.8|3586.8|0
1633614000000|2021-10-07 13:40:00|3591.3|3586.8|3593.8|3589.3|3594.8|3590.3|3589.8|3585.8|0
1633614300000|2021-10-07 13:45:00|3594.3|3590.3|3594.3|3590.3|3599.8|3595.3|3593.8|3589.8|0
1633614600000|2021-10-07 13:50:00|3594.8|3589.8|3590.8|3586.8|3594.8|3590.3|3587.3|3583.3|0
1633614900000|2021-10-07 13:55:00|3591.3|3587.3|3596.8|3592.3|3596.8|3592.3|3591.3|3587.3|0
1633615200000|2021-10-07 14:00:00|3597.3|3592.8|3600.3|3596.8|3600.8|3597.3|3596.8|3592.8|1
1633615500000|2021-10-07 14:05:00|3599.8|3596.3|3605.3|3601.8|3605.8|3602.3|3599.3|3595.8|1
1633615800000|2021-10-07 14:10:00|3605.8|3602.3|3607.8|3604.3|3607.8|3604.3|3603.8|3600.3|0
1633616100000|2021-10-07 14:15:00|3608.3|3604.8|3605.3|3601.3|3608.8|3604.8|3604.3|3600.8|0
1633616400000|2021-10-07 14:20:00|3605.8|3601.8|3603.8|3600.3|3607.8|3604.3|3603.3|3599.8|0
1633616700000|2021-10-07 14:25:00|3604.3|3600.8|3602.3|3598.3|3604.8|3601.3|3601.3|3597.8|0
1633617000000|2021-10-07 14:30:00|3601.8|3598.8|3605.8|3602.3|3607.8|3604.3|3601.8|3598.3|0
1633617300000|2021-10-07 14:35:00|3606.3|3602.8|3608.3|3604.8|3610.8|3607.3|3605.8|3602.8|0
1633617600000|2021-10-07 14:40:00|3608.8|3605.3|3606.8|3603.3|3610.8|3607.3|3606.3|3602.8|1
1633617900000|2021-10-07 14:45:00|3607.3|3603.8|3605.3|3601.8|3607.3|3604.3|3604.3|3600.3|3
1633618200000|2021-10-07 14:50:00|3604.8|3602.3|3608.8|3605.3|3608.8|3605.3|3604.8|3602.3|0
1633618500000|2021-10-07 14:55:00|3609.3|3605.8|3613.3|3609.8|3613.3|3609.8|3609.3|3605.8|0
1633618800000|2021-10-07 15:00:00|3613.8|3610.3|3615.3|3611.8|3615.3|3612.3|3613.8|3610.3|8
1633619100000|2021-10-07 15:05:00|3615.8|3612.3|3617.8|3614.3|3618.3|3615.3|3615.8|3611.8|0
1633619400000|2021-10-07 15:10:00|3618.3|3614.8|3617.8|3613.8|3618.3|3615.3|3617.8|3613.8|3
1633619700000|2021-10-07 15:15:00|3618.3|3614.3|3616.3|3612.3|3618.3|3614.8|3615.8|3611.8|10
1633620000000|2021-10-07 15:20:00|3616.8|3612.8|3616.8|3614.3|3616.8|3614.3|3616.8|3611.8|6
1633620300000|2021-10-07 15:25:00|3616.3|3612.8|3619.3|3613.8|3619.8|3615.3|3616.3|3612.3|7
1633620600000|2021-10-07 15:30:00|3626.3|3613.3|3622.3|3608.3|3626.3|3613.3|3619.3|3604.3|0
1633620900000|2021-10-07 15:35:00|3625.8|3607.8|3625.3|3606.3|3628.8|3608.8|3624.8|3599.8|0
1633621200000|2021-10-07 15:40:00|3629.3|3600.8|3633.3|3604.8|3635.3|3608.8|3624.3|3561.8|0
1633621500000|2021-10-07 15:45:00|3632.8|3605.3|3624.3|3605.8|3632.8|3608.8|3624.3|3602.3|0
1633621800000|2021-10-07 15:50:00|3628.3|3606.8|3626.3|3605.3|3628.3|3607.3|3623.8|3601.3|0
1633622100000|2021-10-07 15:55:00|3625.8|3605.8|3633.8|3605.3|3633.8|3608.3|3624.3|3601.8|0
1633622400000|2021-10-07 16:00:00|3632.8|3605.8|3630.3|3603.3|3635.3|3608.8|3624.8|3603.3|0
1633622700000|2021-10-07 16:05:00|3629.8|3604.3|3626.3|3604.3|3634.3|3607.8|3624.3|3600.8|0
1633623000000|2021-10-07 16:10:00|3625.8|3604.8|3633.8|3601.8|3635.3|3607.8|3623.8|3601.3|0
1633623300000|2021-10-07 16:15:00|3633.3|3602.8|3641.3|3599.8|3641.3|3606.8|3623.8|3599.8|0
1633624200000|2021-10-07 16:30:00|3648.8|3600.3|3639.8|3593.8|3648.8|3600.3|3639.8|3585.8|0
1633624500000|2021-10-07 16:35:00|3639.3|3585.8|3638.3|3595.3|3653.3|3595.3|3638.3|3585.8|0
1633624800000|2021-10-07 16:40:00|3637.8|3561.8|3637.3|3596.3|3645.8|3596.3|3637.3|3561.8|0
1633625100000|2021-10-07 16:45:00|3636.8|3588.3|3636.8|3596.8|3636.8|3596.8|3636.8|3588.3|0
1633625400000|2021-10-07 16:50:00|3636.3|3559.8|3636.3|3597.3|3636.3|3597.3|3636.3|3559.8|0
1633625700000|2021-10-07 16:55:00|3635.8|3589.3|3635.3|3598.3|3643.8|3598.3|3635.3|3589.3|0
1633626000000|2021-10-07 17:00:00|3634.8|3590.3|3634.8|3598.8|3634.8|3598.8|3634.8|3590.3|0
1633626300000|2021-10-07 17:05:00|3642.8|3599.3|3634.3|3599.3|3642.8|3599.3|3634.3|3599.3|0
1633626900000|2021-10-07 17:15:00|3642.3|3599.8|3642.8|3600.3|3642.8|3600.3|3635.8|3591.8|0
1633627200000|2021-10-07 17:20:00|3642.3|3600.8|3641.8|3601.3|3653.3|3601.3|3641.8|3600.8|0
1633627500000|2021-10-07 17:25:00|3641.3|3593.3|3641.3|3601.8|3641.3|3601.8|3641.3|3593.3|0
1633628100000|2021-10-07 17:35:00|3649.3|3602.3|3640.8|3602.3|3649.3|3602.3|3640.8|3602.3|0
1633628400000|2021-10-07 17:40:00|3648.8|3602.8|3639.8|3603.3|3648.8|3603.3|3639.8|3594.8|0
1633629000000|2021-10-07 17:50:00|3639.3|3595.3|3639.3|3601.3|3639.3|3601.3|3639.3|3595.3|0
1633629600000|2021-10-07 18:00:00||3593.8||3594.3||3594.3||3593.8|0
1633629900000|2021-10-07 18:05:00|3638.8|3558.8|3638.3|3595.3|3638.8|3595.3|3638.3|3558.8|0
1633630200000|2021-10-07 18:10:00|3637.8|3587.3|3637.3|3596.3|3637.8|3596.3|3637.3|3587.3|0
1633630800000|2021-10-07 18:20:00|3636.8|3588.3|3636.3|3597.3|3653.3|3597.3|3636.3|3588.3|0
1633631100000|2021-10-07 18:25:00|3635.8|3589.3|3635.8|3597.8|3635.8|3597.8|3635.8|3589.3|0
1633631400000|2021-10-07 18:30:00|3643.8|3598.3|3633.8|3592.3|3653.3|3598.8|3633.8|3591.8|0
1633631700000|2021-10-07 18:35:00|3653.3|3592.8|3632.8|3593.3|3653.3|3593.3|3632.8|3592.8|0
1633632000000|2021-10-07 18:40:00|3653.3|3593.8|3631.8|3594.3|3653.3|3594.3|3631.8|3585.8|0
1633632600000|2021-10-07 18:50:00|3639.8|3594.8|3630.8|3587.8|3639.8|3594.8|3630.8|3587.8|0
1633633200000|2021-10-07 19:00:00|3630.3|3556.8|3630.3|3588.3|3630.3|3588.3|3630.3|3556.8|0
1633633800000|2021-10-07 19:10:00|3629.8|3580.3|3629.8|3588.8|3629.8|3588.8|3629.8|3580.3|0
1633634100000|2021-10-07 19:15:00|3637.8||3637.3||3637.8||3637.3||0
1633634400000|2021-10-07 19:20:00|3653.3|3589.3|3636.8|3589.3|3653.3|3589.3|3636.8|3589.3|0
1633634700000|2021-10-07 19:25:00|3636.3|3581.3|3636.3|3589.8|3636.3|3589.8|3636.3|3581.3|0
1633635300000|2021-10-07 19:35:00|3644.3|3590.3|3635.8|3590.3|3644.3|3590.3|3635.8|3590.3|0
1633635900000|2021-10-07 19:45:00|3635.3|3555.3|3653.3|3572.8|3653.3|3592.3|3633.8|3555.3|0
1633636200000|2021-10-07 19:50:00||3557.8||3574.3||3574.3||3557.8|0
1633636500000|2021-10-07 19:55:00||3566.3||3575.8||3575.8||3555.8|0
1633672800000|2021-10-08 06:00:00|3637.3|3581.8|3634.3|3571.3|3653.8|3581.8|3634.3|3522.3|0
1633673400000|2021-10-08 06:10:00||3572.3||3572.3||3572.3||3572.3|0
1633674600000|2021-10-08 06:30:00||3572.8||3572.8||3572.8||3572.8|0
1633675800000|2021-10-08 06:50:00||3573.3||3590.3||3590.8||3573.3|0
1633676100000|2021-10-08 06:55:00|3633.3|3590.8|3630.3|3589.8|3633.8|3600.8|3629.8|3575.3|0
1633676400000|2021-10-08 07:00:00|3634.3|3590.3|3617.8|3612.3|3634.3|3613.3|3617.8|3590.3|0
1633676700000|2021-10-08 07:05:00|3617.3|3611.8|3618.8|3614.8|3618.8|3615.3|3610.8|3605.8|0
1633677000000|2021-10-08 07:10:00|3618.3|3615.3|3606.3|3602.3|3618.3|3615.3|3606.3|3602.3|10
1633677300000|2021-10-08 07:15:00|3606.8|3603.3|3591.8|3587.8|3608.3|3604.3|3591.3|3587.3|0
1633677600000|2021-10-08 07:20:00|3592.3|3587.3|3591.3|3587.3|3594.8|3590.8|3590.3|3586.3|0
1633677900000|2021-10-08 07:25:00|3591.8|3586.8|3593.8|3591.3|3594.8|3591.3|3590.3|3586.3|10
1633678200000|2021-10-08 07:30:00|3593.3|3589.8|3582.8|3578.8|3593.3|3589.8|3582.3|3578.8|10
1633678500000|2021-10-08 07:35:00|3583.3|3579.3|3585.8|3582.3|3585.8|3582.3|3582.3|3578.8|0
1633678800000|2021-10-08 07:40:00|3584.8|3581.8|3585.3|3581.3|3585.8|3582.3|3582.8|3579.8|0
1633679100000|2021-10-08 07:45:00|3585.8|3582.3|3589.8|3586.3|3589.8|3586.3|3584.8|3581.3|0
1633679400000|2021-10-08 07:50:00|3590.3|3585.8|3590.8|3587.8|3596.3|3592.3|3590.3|3585.8|0
1633679700000|2021-10-08 07:55:00|3591.3|3588.3|3591.8|3588.3|3592.3|3588.8|3588.3|3585.3|3
1633680000000|2021-10-08 08:00:00|3590.8|3587.8|3597.8|3593.8|3598.3|3594.3|3590.8|3587.8|0
1633680300000|2021-10-08 08:05:00|3596.8|3594.3|3595.3|3591.3|3600.3|3596.3|3595.3|3591.3|2
1633680600000|2021-10-08 08:10:00|3595.8|3592.3|3596.3|3592.8|3596.8|3593.3|3594.3|3590.8|0
1633680900000|2021-10-08 08:15:00|3595.8|3592.3|3597.8|3594.3|3597.8|3594.3|3594.3|3590.8|3
1633681200000|2021-10-08 08:20:00|3597.3|3593.8|3598.3|3595.3|3600.3|3596.3|3595.8|3592.3|0
1633681500000|2021-10-08 08:25:00|3598.8|3594.8|3595.5|3592|3599.3|3595.3|3595.5|3592|0
1633681800000|2021-10-08 08:30:00|3595|3591.5|3593.8|3588.8|3597|3592.5|3591.3|3587.8|0
1633682100000|2021-10-08 08:35:00|3593.3|3589.3|3592.8|3589.3|3596.8|3592.8|3592.8|3589.3|0
1633682400000|2021-10-08 08:40:00|3593.3|3589.8|3595.3|3590.8|3595.3|3590.8|3592.8|3589.3|0
1633682700000|2021-10-08 08:45:00|3595.8|3591.3|3602.8|3598.8|3602.8|3598.8|3595.8|3591.3|0
1633683000000|2021-10-08 08:50:00|3602.3|3598.3|3601.3|3597.8|3604.3|3599.8|3601.3|3597.8|4
1633683300000|2021-10-08 08:55:00|3601.8|3598.3|3598.8|3595.3|3603.3|3599.8|3598.8|3595.3|3
1633683600000|2021-10-08 09:00:00|3598.3|3595.8|3597.8|3593.8|3598.8|3595.8|3597.3|3593.8|0
1633683900000|2021-10-08 09:05:00|3597.3|3593.3|3594.3|3590.8|3597.3|3593.8|3593.3|3589.8|0
1633684200000|2021-10-08 09:10:00|3593.8|3590.3|3591.3|3587.8|3594.3|3590.8|3591.3|3587.8|0
1633684500000|2021-10-08 09:15:00|3591.8|3588.3|3592.3|3588.8|3593.3|3588.8|3591.3|3587.8|0
1633684800000|2021-10-08 09:20:00|3592.8|3589.8|3592.3|3588.8|3593.8|3589.8|3592.3|3588.8|2
1633685100000|2021-10-08 09:25:00|3592.8|3589.3|3596.3|3592.8|3596.3|3592.8|3592.8|3589.3|1
1633685400000|2021-10-08 09:30:00|3595.3|3592.3|3593.8|3590.8|3595.3|3592.8|3593.3|3589.8|3
1633685700000|2021-10-08 09:35:00|3594.3|3591.8|3598.8|3595.3|3600.8|3596.8|3594.3|3591.8|0
1633686000000|2021-10-08 09:40:00|3598.3|3594.8|3600.8|3597.3|3600.8|3597.8|3597.8|3594.3|0
1633686300000|2021-10-08 09:45:00|3601.3|3597.8|3600.8|3597.3|3602.3|3598.8|3600.3|3596.8|0
1633686600000|2021-10-08 09:50:00|3601.3|3597.8|3602.3|3598.8|3602.8|3598.8|3600.3|3597.3|0
1633686900000|2021-10-08 09:55:00|3602.8|3599.3|3605.3|3602.3|3606.3|3602.8|3602.8|3599.3|0
1633687200000|2021-10-08 10:00:00|3605.8|3602.8|3602.3|3598.3|3605.8|3602.8|3602.3|3598.3|0
1633687500000|2021-10-08 10:05:00|3602.8|3598.8|3600.8|3597.3|3603.3|3599.8|3600.8|3597.3|0
1633687800000|2021-10-08 10:10:00|3601.3|3597.8|3601.8|3598.8|3602.8|3598.8|3600.8|3597.8|0
1633688100000|2021-10-08 10:15:00|3602.3|3599.3|3602.3|3598.8|3603.3|3599.8|3601.8|3598.3|0
1633688400000|2021-10-08 10:20:00|3601.8|3598.3|3602.3|3598.8|3602.3|3598.8|3600.3|3597.3|0
1633688700000|2021-10-08 10:25:00|3602.8|3598.3|3602.3|3598.8|3602.8|3598.8|3601.3|3598.3|0
1633689000000|2021-10-08 10:30:00|3601.3|3598.3|3603.8|3600.8|3603.8|3600.8|3601.3|3598.3|0
1633689300000|2021-10-08 10:35:00|3604.3|3601.3|3604.3|3600.8|3605.8|3601.8|3603.8|3599.8|0
1633689600000|2021-10-08 10:40:00|3604.8|3601.3|3604.8|3600.8|3605.8|3602.8|3604.3|3600.8|0
1633689900000|2021-10-08 10:45:00|3604.3|3601.3|3607.3|3603.8|3607.8|3603.8|3603.8|3601.3|0
1633690200000|2021-10-08 10:50:00|3607.8|3604.3|3609.3|3605.8|3609.3|3605.8|3607.8|3604.3|0
1633690500000|2021-10-08 10:55:00|3609.8|3606.3|3607.8|3604.3|3611.3|3607.8|3607.3|3604.3|4
1633690800000|2021-10-08 11:00:00|3608.3|3602.3|3609.8|3606.3|3611.3|3606.8|3608.3|3599.8|0
1633691100000|2021-10-08 11:05:00|3609.3|3605.8|3608.8|3605.3|3609.3|3605.8|3608.8|3604.8|0
1633691400000|2021-10-08 11:10:00|3608.3|3604.8|3605.8|3602.3|3608.3|3604.8|3605.8|3601.8|0
1633691700000|2021-10-08 11:15:00|3605.3|3601.8|3603.3|3599.8|3605.3|3601.8|3603.3|3599.8|0
1633692000000|2021-10-08 11:20:00|3603.8|3599.3|3604.8|3601.3|3604.8|3601.8|3603.8|3599.3|0
1633692300000|2021-10-08 11:25:00|3605.3|3601.8|3604.8|3601.3|3605.3|3601.8|3603.8|3600.3|0
1633692600000|2021-10-08 11:30:00|3603.8|3601.8|3601.3|3597.8|3603.8|3601.8|3601.3|3597.8|0
1633692900000|2021-10-08 11:35:00|3601.8|3598.3|3602.8|3599.3|3603.3|3599.3|3601.8|3598.3|0
1633693200000|2021-10-08 11:40:00|3603.3|3598.8|3602.3|3599.3|3603.3|3600.3|3602.3|3598.8|0
1633693500000|2021-10-08 11:45:00|3602.8|3598.8|3604.3|3601.3|3604.3|3601.3|3602.3|3598.8|0
1633693800000|2021-10-08 11:50:00|3604.8|3600.8|3603.8|3600.3|3605.3|3600.8|3603.8|3600.3|0
1633694100000|2021-10-08 11:55:00|3603.3|3599.8|3603.3|3599.8|3603.3|3600.3|3602.8|3599.8|0
1633694400000|2021-10-08 12:00:00|3602.8|3599.3|3602.3|3598.3|3602.8|3599.3|3601.3|3597.8|0
1633694700000|2021-10-08 12:05:00|3602.8|3598.8|3603.3|3599.3|3603.3|3599.3|3602.8|3598.8|0
1633695000000|2021-10-08 12:10:00|3602.8|3598.8|3601.3|3597.8|3602.8|3599.3|3601.3|3597.8|0
1633695300000|2021-10-08 12:15:00|3601.8|3598.3|3601.8|3598.8|3601.8|3598.8|3600.8|3597.3|0
1633695600000|2021-10-08 12:20:00|3602.3|3598.3|3601.8|3598.8|3602.8|3598.8|3600.8|3597.3|0
1633695900000|2021-10-08 12:25:00|3601.3|3598.3|3600.3|3595.3|3601.3|3598.3|3599.8|3592.3|5
1633696200000|2021-10-08 12:30:00|3595.8|3594.8|3599.3|3595.8|3599.3|3595.8|3595.8|3588.8|0
1633696500000|2021-10-08 12:35:00|3599.8|3596.3|3617.3|3613.8|3617.8|3613.8|3599.3|3596.3|0
1633696800000|2021-10-08 12:40:00|3616.3|3613.3|3608.3|3604.8|3616.8|3613.3|3608.3|3604.8|21
1633697100000|2021-10-08 12:45:00|3608.8|3605.8|3600.8|3597.3|3609.8|3605.8|3600.3|3596.8|0
1633697400000|2021-10-08 12:50:00|3601.3|3597.8|3602.3|3598.8|3602.8|3598.8|3600.8|3597.3|1
1633697700000|2021-10-08 12:55:00|3602.8|3599.3|3605.8|3601.8|3606.8|3603.8|3602.8|3599.3|5
1633698000000|2021-10-08 13:00:00|3606.3|3602.3|3608.8|3605.8|3608.8|3605.8|3604.8|3601.8|0
1633698300000|2021-10-08 13:05:00|3608.3|3605.3|3608.3|3604.8|3609.3|3605.8|3607.3|3603.8|8
1633698600000|2021-10-08 13:10:00|3607.8|3605.3|3608.3|3604.8|3611.3|3607.8|3606.8|3603.8|0
1633698900000|2021-10-08 13:15:00|3608.8|3605.8|3607.8|3604.8|3609.3|3605.8|3606.8|3603.3|0
1633699200000|2021-10-08 13:20:00|3608.3|3605.3|3609.3|3606.3|3611.3|3607.8|3608.3|3605.3|0
1633699500000|2021-10-08 13:25:00|3609.8|3606.8|3609.3|3604.8|3610.3|3606.8|3608.3|3604.8|0
1633699800000|2021-10-08 13:30:00|3609.8|3604.3|3607.3|3603.8|3610.8|3606.8|3606.3|3602.3|2
1633700100000|2021-10-08 13:35:00|3607.8|3603.3|3602.3|3598.8|3609.3|3604.8|3600.8|3596.8|0
1633700400000|2021-10-08 13:40:00|3601.8|3598.3|3600.3|3596.3|3605.3|3600.8|3600.3|3596.3|0
1633700700000|2021-10-08 13:45:00|3600.8|3596.8|3598.3|3594.3|3603.3|3598.8|3596.3|3592.8|0
1633701000000|2021-10-08 13:50:00|3597.8|3593.8|3600.3|3596.8|3600.8|3596.8|3595.8|3592.3|0
1633701300000|2021-10-08 13:55:00|3599.3|3596.3|3601.3|3594.8|3602.3|3597.8|3598.3|3594.3|0
1633701600000|2021-10-08 14:00:00|3601.8|3595.3|3599.3|3595.8|3602.3|3598.8|3596.8|3593.3|0
1633701900000|2021-10-08 14:05:00|3598.8|3595.3|3598.3|3594.8|3600.8|3597.8|3597.3|3593.8|7
1633702200000|2021-10-08 14:10:00|3597.8|3594.3|3597.3|3593.8|3597.8|3594.3|3594.8|3591.3|0
1633702500000|2021-10-08 14:15:00|3596.8|3593.3|3598.3|3594.8|3600.3|3596.8|3596.3|3593.3|0
1633702800000|2021-10-08 14:20:00|3597.3|3594.3|3597.3|3593.8|3600.3|3596.8|3597.3|3593.8|0
1633703100000|2021-10-08 14:25:00|3597.8|3593.3|3599.3|3595.8|3600.8|3596.8|3597.8|3593.3|0
1633703400000|2021-10-08 14:30:00|3599.8|3595.3|3593.3|3589.8|3600.3|3596.8|3593.3|3589.8|0
1633703700000|2021-10-08 14:35:00|3592.3|3590.3|3590.8|3587.3|3592.8|3590.3|3590.3|3587.3|0
1633704000000|2021-10-08 14:40:00|3590.3|3586.8|3586.8|3583.3|3590.3|3587.3|3586.8|3583.3|6
1633704300000|2021-10-08 14:45:00|3587.3|3583.8|3589.3|3585.8|3591.3|3587.8|3586.8|3583.8|0
1633704600000|2021-10-08 14:50:00|3588.8|3585.3|3590.8|3587.3|3591.3|3587.8|3588.3|3584.8|0
1633704900000|2021-10-08 14:55:00|3590.3|3586.8|3588.8|3585.8|3591.3|3587.8|3588.8|3585.8|0
1633705200000|2021-10-08 15:00:00|3589.3|3585.3|3588.3|3584.8|3589.3|3585.8|3588.3|3584.8|0
1633705500000|2021-10-08 15:05:00|3587.3|3584.3|3586.3|3582.3|3587.3|3584.3|3585.3|3581.8|3
1633705800000|2021-10-08 15:10:00|3585.8|3581.8|3586.8|3582.3|3587.3|3582.3|3584.3|3580.8|1
1633706100000|2021-10-08 15:15:00|3586.3|3582.8|3589.3|3585.3|3589.3|3585.3|3585.8|3582.8|0
1633706400000|2021-10-08 15:20:00|3588.8|3584.8|3586.8|3583.3|3588.8|3585.3|3585.8|3582.8|1
1633706700000|2021-10-08 15:25:00|3586.3|3582.8|3586.8|3581.3|3587.3|3583.3|3585.8|3580.8|0
1633707000000|2021-10-08 15:30:00|3587.3|3575.3|3585.8|3579.3|3601.8|3580.8|3585.3|3574.8|0
1633707300000|2021-10-08 15:35:00|3591.3|3578.8|3591.3|3572.8|3602.3|3579.3|3589.8|3565.8|0
1633707600000|2021-10-08 15:40:00|3600.8|3572.3|3606.8|3566.3|3618.8|3572.3|3600.3|3538.8|0
1633708200000|2021-10-08 15:50:00|3618.8|3566.8|3606.3|3566.8|3618.8|3566.8|3606.3|3566.8|0
1633708500000|2021-10-08 15:55:00|3614.3|3567.3|3604.3|3565.8|3614.3|3567.3|3604.3|3557.8|0
1633709100000|2021-10-08 16:05:00|3612.3|3566.3|3603.8|3566.3|3612.3|3566.3|3603.8|3566.3|0
1633709400000|2021-10-08 16:10:00|3603.3|3558.3|3603.3|3559.3|3603.3|3559.3|3603.3|3558.3|0
1633710000000|2021-10-08 16:20:00|3611.3|3559.8|3602.8|3559.8|3611.3|3559.8|3602.8|3559.8|0
1633710300000|2021-10-08 16:25:00|3602.3|3551.8|3602.3|3560.3|3602.3|3560.3|3602.3|3551.8|0
1633710600000|2021-10-08 16:30:00|3601.8|3552.3|3601.3|3561.3|3609.8|3561.3|3601.3|3552.3|0
1633710900000|2021-10-08 16:35:00|3600.8|3538.8|3600.3|3562.3|3600.8|3562.3|3600.3|3538.8|0
1633711200000|2021-10-08 16:40:00|3608.3|3538.8|3607.3|3562.8|3608.3|3562.8|3607.3|3538.8|0
1633711500000|2021-10-08 16:45:00|3606.8|3554.8|3606.3|3563.8|3606.8|3563.8|3606.3|3538.8|0
1633712100000|2021-10-08 16:55:00|3605.8|3555.8|3605.8|3564.3|3605.8|3564.3|3605.8|3555.8|0
1633712700000|2021-10-08 17:05:00|3613.8|3564.8|3605.3|3564.8|3613.8|3564.8|3605.3|3564.8|0
1633713300000|2021-10-08 17:15:00|3604.8|3556.8|3604.3|3563.8|3612.3|3563.8|3604.3|3556.8|0
1633714200000|2021-10-08 17:30:00|3603.8|3538.8|3603.3|3557.8|3618.8|3564.3|3603.3|3538.8|0
1633714500000|2021-10-08 17:35:00|3602.8|3550.8|3602.8|3558.3|3602.8|3558.3|3602.8|3550.8|0
1633714800000|2021-10-08 17:40:00|3610.3|3558.8|3602.3|3558.8|3610.3|3558.8|3602.3|3558.8|0
1633715400000|2021-10-08 17:50:00|3618.8|3559.3|3601.8|3559.3|3618.8|3559.3|3601.8|3559.3|0
1633715700000|2021-10-08 17:55:00|3601.3|3538.8|3601.3|3559.8|3601.3|3559.8|3601.3|3538.8|0
1633716600000|2021-10-08 18:10:00|3602.3|3538.8|3602.3|3560.8|3602.3|3560.8|3602.3|3538.8|0
1633717200000|2021-10-08 18:20:00|3604.3|3538.8|3604.3|3561.3|3604.3|3561.3|3604.3|3538.8|0
1633717500000|2021-10-08 18:25:00|3603.8|3553.3|3604.8|3562.8|3611.8|3562.8|3603.3|3553.3|0
1633717800000|2021-10-08 18:30:00|3612.3|3563.3|3610.8|3564.3|3618.8|3564.3|3610.8|3555.8|0
1633718400000|2021-10-08 18:40:00|3618.8|3564.8|3609.8|3565.3|3618.8|3565.3|3609.8|3538.8|0
1633718700000|2021-10-08 18:45:00|3617.8|3565.8|3609.3|3565.8|3617.8|3565.8|3609.3|3565.8|0
1633719300000|2021-10-08 18:55:00|3608.8|3557.8|3607.8|3567.3|3618.8|3567.3|3607.8|3557.8|0
1633719600000|2021-10-08 19:00:00|3607.3|3559.3|3606.8|3568.3|3615.3|3568.3|3606.8|3559.3|0
1633720500000|2021-10-08 19:15:00|3618.8|3568.8|3605.3|3560.8|3618.8|3568.8|3605.3|3538.8|0
1633721100000|2021-10-08 19:25:00|3613.3|3561.3|3604.8|3561.3|3613.3|3561.3|3604.8|3561.3|0
1633722000000|2021-10-08 19:40:00|3612.8|3561.8|3604.3|3561.8|3612.8|3561.8|3604.3|3561.8|0
1633722300000|2021-10-08 19:45:00|3611.8|3562.3|3618.8|3539.8|3618.8|3562.3|3603.8|3539.8|0
1633722600000|2021-10-08 19:50:00||3538.8||3541.8||3541.8||3538.8|0
1633722900000|2021-10-08 19:55:00||3538.8||3542.3||3542.3||3538.8|0
1633932000000|2021-10-11 06:00:00|3616.3|3559.3|3619.3|3539.3|3619.3|3561.3|3616.3|3538.3|0
1633933200000|2021-10-11 06:20:00|3618.8|3539.8|3618.8|3539.8|3618.8|3539.8|3618.8|3539.8|0
1633933500000|2021-10-11 06:25:00||3540.3||3540.3||3540.3||3540.3|0
1633934100000|2021-10-11 06:35:00|3618.3|3540.8|3618.3|3541.3|3618.3|3541.8|3618.3|3540.8|0
1633934700000|2021-10-11 06:45:00||3538.8||3538.8||3538.8||3538.8|0
1633935000000|2021-10-11 06:50:00|3617.3|3542.3|3612.8|3545.8|3617.8|3558.8|3611.8|3539.3|0
1633935300000|2021-10-11 06:55:00|3617.8|3546.3|3605.8|3560.8|3617.8|3564.8|3605.3|3539.3|0
1633935600000|2021-10-11 07:00:00|3599.8|3554.8|3592.8|3555.3|3599.8|3555.3|3592.8|3554.8|0
1633935900000|2021-10-11 07:05:00|3592.3|3573.8|3582.3|3576.8|3592.3|3576.8|3580.8|3573.8|0
1633936200000|2021-10-11 07:10:00|3581.8|3576.3|3576.8|3573.3|3582.3|3576.8|3576.8|3573.3|0
1633936500000|2021-10-11 07:15:00|3577.3|3573.8|3576.8|3573.8|3579.8|3574.8|3576.8|3573.3|0
1633936800000|2021-10-11 07:20:00|3577.3|3573.3|3573.3|3570.3|3579.3|3573.8|3573.3|3570.3|0
1633937100000|2021-10-11 07:25:00|3573.8|3569.8|3572.3|3568.8|3574.3|3570.3|3570.8|3567.3|0
1633937400000|2021-10-11 07:30:00|3572.8|3569.8|3572.3|3567.8|3575.8|3570.8|3570.8|3567.8|0
1633937700000|2021-10-11 07:35:00|3571.8|3566.8|3562.8|3559.3|3571.8|3567.3|3562.8|3559.3|10
1633938000000|2021-10-11 07:40:00|3562.3|3558.8|3561.3|3557.8|3562.8|3558.8|3559.8|3555.8|1
1633938300000|2021-10-11 07:45:00|3560.8|3557.3|3562.3|3557.8|3563.8|3558.8|3558.3|3553.8|0
1633938600000|2021-10-11 07:50:00|3561.8|3558.3|3566.3|3562.8|3567.3|3562.8|3561.3|3558.3|0
1633938900000|2021-10-11 07:55:00|3565.8|3562.3|3563.3|3559.8|3565.8|3562.3|3562.3|3559.3|1
1633939200000|2021-10-11 08:00:00|3563.8|3560.3|3571.3|3567.3|3571.3|3567.8|3563.8|3560.3|0
1633939500000|2021-10-11 08:05:00|3570.8|3569.1|3577.9|3574.4|3578.4|3574.4|3570.3|3569.1|0
1633939800000|2021-10-11 08:10:00|3577.4|3573.9|3582.4|3578.4|3582.9|3578.4|3576.9|3573.9|0
1633940100000|2021-10-11 08:15:00|3582.9|3578.9|3579.4|3576.4|3582.9|3579.4|3579.4|3576.4|0
1633940400000|2021-10-11 08:20:00|3578.9|3575.9|3571.4|3567.4|3578.9|3575.9|3570.9|3566.9|0
1633940700000|2021-10-11 08:25:00|3571.9|3567.9|3582.4|3578.4|3582.9|3579.4|3571.4|3567.9|0
1633941000000|2021-10-11 08:30:00|3582.9|3578.9|3584.9|3581.4|3586.4|3582.4|3582.4|3578.9|0
1633941300000|2021-10-11 08:35:00|3585.4|3581.9|3586.9|3583.4|3586.9|3583.4|3583.9|3580.9|0
1633941600000|2021-10-11 08:40:00|3587.4|3582.9|3583.9|3580.4|3587.4|3583.4|3583.9|3579.9|0
1633941900000|2021-10-11 08:45:00|3582.9|3579.9|3583.4|3579.4|3584.9|3581.4|3582.9|3579.4|0
1633942200000|2021-10-11 08:50:00|3583.9|3579.9|3586.9|3583.4|3587.4|3583.4|3583.9|3579.9|0
1633942500000|2021-10-11 08:55:00|3587.4|3583.9|3586.4|3582.4|3587.9|3584.4|3585.9|3581.9|0
1633942800000|2021-10-11 09:00:00|3585.9|3581.9|3586.9|3583.4|3586.9|3583.4|3584.9|3581.9|0
1633943100000|2021-10-11 09:05:00|3587.4|3583.9|3592.9|3589.4|3593.9|3590.4|3587.4|3583.9|3
1633943400000|2021-10-11 09:10:00|3593.4|3589.9|3589.4|3585.9|3594.9|3591.4|3589.4|3585.9|0
1633943700000|2021-10-11 09:15:00|3588.9|3586.4|3587.9|3584.4|3588.9|3586.4|3586.9|3583.4|0
1633944000000|2021-10-11 09:20:00|3588.4|3584.9|3587.9|3584.9|3589.9|3586.4|3587.9|3584.9|0
1633944300000|2021-10-11 09:25:00|3588.4|3585.4|3587.4|3583.4|3588.9|3585.4|3587.4|3583.4|0
1633944600000|2021-10-11 09:30:00|3586.9|3582.9|3587.4|3584.4|3587.4|3584.4|3584.9|3581.4|0
1633944900000|2021-10-11 09:35:00|3587.9|3584.9|3586.4|3583.4|3588.9|3585.4|3586.4|3582.9|0
1633945200000|2021-10-11 09:40:00|3586.9|3583.9|3587.4|3583.9|3588.9|3584.9|3586.9|3583.9|0
1633945500000|2021-10-11 09:45:00|3587.9|3584.4|3586.9|3583.4|3587.9|3584.4|3586.9|3583.4|0
1633945800000|2021-10-11 09:50:00|3585.9|3582.9|3585.4|3581.4|3586.4|3582.9|3584.9|3580.9|0
1633946100000|2021-10-11 09:55:00|3584.9|3581.9|3581.9|3578.9|3584.9|3582.4|3581.9|3578.9|0
1633946400000|2021-10-11 10:00:00|3582.4|3579.4|3578.4|3574.9|3583.9|3580.4|3578.4|3574.9|0
1633946700000|2021-10-11 10:05:00|3577.4|3574.4|3575.9|3571.9|3577.4|3574.4|3575.9|3571.9|13
1633947000000|2021-10-11 10:10:00|3575.4|3571.4|3574.9|3571.4|3576.9|3573.4|3574.9|3570.9|1
1633947300000|2021-10-11 10:15:00|3575.4|3570.9|3573.9|3570.4|3575.4|3571.4|3572.4|3568.9|0
1633947600000|2021-10-11 10:20:00|3573.4|3569.9|3573.9|3569.9|3573.9|3569.9|3572.9|3568.9|0
1633947900000|2021-10-11 10:25:00|3573.4|3569.4|3570.4|3566.9|3573.4|3569.4|3569.9|3565.9|1
1633948200000|2021-10-11 10:30:00|3570.9|3566.4|3569.9|3566.4|3571.9|3567.9|3569.9|3565.9|20
1633948500000|2021-10-11 10:35:00|3570.4|3565.9|3568.4|3564.9|3570.4|3566.4|3568.4|3564.9|0
1633948800000|2021-10-11 10:40:00|3568.9|3565.4|3562.9|3558.9|3570.4|3566.9|3562.9|3558.9|0
1633949100000|2021-10-11 10:45:00|3562.4|3558.4|3559.4|3555.4|3562.4|3558.4|3557.9|3553.9|0
1633949400000|2021-10-11 10:50:00|3558.9|3554.9|3557.9|3554.4|3559.4|3555.9|3557.4|3553.9|6
1633949700000|2021-10-11 10:55:00|3557.4|3553.9|3553.4|3549.9|3557.4|3553.9|3553.4|3549.4|0
1633950000000|2021-10-11 11:00:00|3555.4|3549.4|3552.4|3548.9|3557.4|3549.9|3550.9|3546.9|1
1633950300000|2021-10-11 11:05:00|3551.9|3548.4|3551.4|3547.9|3552.9|3549.4|3550.9|3547.4|0
1633950600000|2021-10-11 11:10:00|3550.9|3547.4|3549.9|3546.9|3551.4|3547.9|3548.9|3545.4|0
1633950900000|2021-10-11 11:15:00|3550.4|3547.4|3552.9|3549.4|3554.4|3550.9|3550.4|3547.4|4
1633951200000|2021-10-11 11:20:00|3553.4|3549.9|3555.4|3551.9|3555.9|3552.4|3553.4|3549.9|0
1633951500000|2021-10-11 11:25:00|3555.9|3552.9|3555.9|3552.4|3557.9|3554.9|3555.9|3552.4|0
1633951800000|2021-10-11 11:30:00|3555.4|3551.9|3553.4|3549.9|3556.4|3552.9|3553.4|3549.9|0
1633952100000|2021-10-11 11:35:00|3553.9|3550.4|3552.4|3549.4|3553.9|3550.4|3552.4|3548.9|0
1633952400000|2021-10-11 11:40:00|3551.9|3548.9|3550.4|3546.9|3551.9|3548.9|3549.9|3546.4|0
1633952700000|2021-10-11 11:45:00|3549.9|3546.4|3549.4|3545.9|3550.4|3546.9|3548.4|3545.4|1
1633953000000|2021-10-11 11:50:00|3548.9|3545.4|3547.4|3543.9|3548.9|3545.4|3545.9|3542.4|0
1633953300000|2021-10-11 11:55:00|3546.9|3543.4|3545.4|3541.9|3547.9|3543.9|3545.4|3541.9|0
1633953600000|2021-10-11 12:00:00|3545.9|3542.4|3544.9|3540.9|3545.9|3542.4|3543.9|3540.4|0
1633953900000|2021-10-11 12:05:00|3544.4|3541.4|3540.9|3537.4|3546.4|3542.9|3540.4|3536.4|4
1633954200000|2021-10-11 12:10:00|3541.4|3537.9|3542.4|3538.4|3542.4|3538.4|3539.9|3536.4|0
1633954500000|2021-10-11 12:15:00|3541.9|3537.9|3543.9|3539.9|3543.9|3540.4|3539.9|3536.4|0
1633954800000|2021-10-11 12:20:00|3543.4|3539.4|3547.9|3544.4|3547.9|3544.9|3542.9|3538.9|14
1633955100000|2021-10-11 12:25:00|3548.4|3544.9|3550.4|3546.9|3550.9|3547.4|3547.9|3544.4|0
1633955400000|2021-10-11 12:30:00|3549.9|3546.4|3553.9|3550.4|3553.9|3550.4|3548.4|3544.9|0
1633955700000|2021-10-11 12:35:00|3554.4|3550.9|3554.4|3550.9|3555.9|3552.4|3554.4|3550.9|0
1633956000000|2021-10-11 12:40:00|3553.9|3550.4|3555.4|3551.9|3556.4|3552.4|3553.9|3549.9|0
1633956300000|2021-10-11 12:45:00|3555.9|3551.4|3553.9|3550.4|3556.4|3551.9|3552.9|3548.4|0
1633956600000|2021-10-11 12:50:00|3554.4|3550.9|3550.4|3546.4|3554.9|3551.4|3550.4|3546.4|0
1633956900000|2021-10-11 12:55:00|3550.9|3546.9|3551.9|3548.4|3551.9|3548.4|3549.9|3546.4|0
1633957200000|2021-10-11 13:00:00|3551.4|3547.9|3553.4|3549.9|3554.4|3550.9|3551.4|3547.4|1
1633957500000|2021-10-11 13:05:00|3553.9|3550.4|3552.9|3549.4|3554.4|3550.4|3552.4|3548.4|0
1633957800000|2021-10-11 13:10:00|3553.4|3549.9|3556.9|3552.9|3556.9|3552.9|3552.4|3548.9|0
1633958100000|2021-10-11 13:15:00|3556.4|3553.4|3556.9|3553.4|3558.4|3554.4|3556.4|3552.9|0
1633958400000|2021-10-11 13:20:00|3556.4|3552.9|3556.4|3552.9|3556.9|3553.4|3555.4|3552.4|13
1633958700000|2021-10-11 13:25:00|3555.9|3552.4|3555.4|3551.4|3555.9|3552.4|3554.4|3550.9|0
1633959000000|2021-10-11 13:30:00|3554.4|3550.9|3558.9|3555.4|3558.9|3555.4|3548.4|3544.4|0
1633959300000|2021-10-11 13:35:00|3559.4|3555.9|3552.9|3548.9|3562.9|3558.9|3552.4|3547.9|0
1633959600000|2021-10-11 13:40:00|3553.4|3549.4|3553.4|3549.4|3555.9|3552.4|3552.4|3548.4|0
1633959900000|2021-10-11 13:45:00|3552.9|3549.9|3556.9|3552.9|3556.9|3552.9|3552.4|3548.4|5
1633960200000|2021-10-11 13:50:00|3556.4|3552.4|3559.4|3554.9|3559.4|3555.9|3556.4|3552.4|3
1633960500000|2021-10-11 13:55:00|3558.9|3555.9|3559.4|3554.9|3560.9|3556.9|3557.4|3553.9|2
1633960800000|2021-10-11 14:00:00|3559.9|3555.4|3557.9|3554.9|3559.9|3556.4|3557.4|3553.4|1
1633961100000|2021-10-11 14:05:00|3558.4|3555.4|3561.9|3558.4|3561.9|3558.4|3558.4|3555.4|0
1633961400000|2021-10-11 14:10:00|3562.4|3558.9|3565.9|3562.4|3565.9|3562.4|3562.4|3558.9|0
1633961700000|2021-10-11 14:15:00|3566.4|3562.9|3568.4|3564.4|3568.4|3564.4|3565.4|3561.4|0
1633962000000|2021-10-11 14:20:00|3568.9|3564.9|3571.4|3567.9|3574.9|3571.4|3568.9|3564.9|1
1633962300000|2021-10-11 14:25:00|3571.9|3568.4|3570.9|3567.4|3572.9|3569.4|3570.9|3566.9|0
1633962600000|2021-10-11 14:30:00|3571.4|3566.9|3571.9|3568.4|3572.4|3568.9|3570.4|3566.9|0
1633962900000|2021-10-11 14:35:00|3572.4|3567.9|3570.9|3567.4|3572.9|3569.4|3570.9|3567.4|0
1633963200000|2021-10-11 14:40:00|3570.4|3566.9|3566.9|3563.4|3570.4|3566.9|3565.9|3562.4|0
1633963500000|2021-10-11 14:45:00|3566.4|3562.9|3566.9|3563.4|3567.9|3563.9|3565.9|3562.4|0
1633963800000|2021-10-11 14:50:00|3567.4|3563.9|3567.9|3563.9|3568.9|3565.4|3567.4|3563.9|0
1633964100000|2021-10-11 14:55:00|3567.4|3564.4|3567.9|3564.4|3568.4|3564.4|3567.4|3563.9|0
1633964400000|2021-10-11 15:00:00|3568.4|3563.9|3572.9|3569.4|3572.9|3569.4|3568.4|3563.9|0
1633964700000|2021-10-11 15:05:00|3573.4|3569.9|3573.4|3569.9|3574.4|3570.4|3572.9|3569.4|0
1633965000000|2021-10-11 15:10:00|3572.9|3570.4|3573.9|3570.9|3574.4|3570.9|3572.4|3569.9|0
1633965300000|2021-10-11 15:15:00|3573.4|3570.4|3571.9|3568.4|3573.4|3570.4|3571.4|3567.9|4
1633965600000|2021-10-11 15:20:00|3572.4|3568.9|3574.9|3571.4|3575.4|3571.9|3571.9|3568.9|0
1633965900000|2021-10-11 15:25:00|3575.4|3571.9|3577.4|3570.4|3589.4|3571.9|3573.9|3560.4|0
1633966200000|2021-10-11 15:30:00|3582.9|3564.4|3578.9|3571.4|3582.9|3571.4|3577.9|3564.4|0
1633966500000|2021-10-11 15:35:00|3591.9|3570.9|3586.9|3567.9|3596.4|3570.9|3584.4|3558.4|0
1633966800000|2021-10-11 15:40:00|3586.4|3561.9|3600.4|3560.4|3604.4|3561.9|3586.4|3552.9|0
1633967700000|2021-10-11 15:55:00|3604.4|3553.9|3599.9|3553.9|3604.4|3553.9|3599.9|3553.9|0
1633968000000|2021-10-11 16:00:00|3607.4|3554.4|3598.9|3554.9|3623.9|3554.9|3598.9|3554.4|0
1633968600000|2021-10-11 16:10:00|3606.4|3555.4|3598.4|3555.4|3606.4|3555.4|3598.4|3555.4|0
1633969500000|2021-10-11 16:25:00|3605.9|3555.9|3597.9|3555.9|3605.9|3555.9|3597.9|3555.9|0
1633969800000|2021-10-11 16:30:00|3623.9|3556.4|3597.4|3556.4|3623.9|3556.4|3597.4|3556.4|0
1633970100000|2021-10-11 16:35:00|3596.9|3548.9|3596.4|3550.4|3596.9|3550.4|3596.4|3528.9|0
1633970400000|2021-10-11 16:40:00|3595.9|3550.9|3595.4|3551.4|3595.9|3551.4|3595.4|3543.4|0
1633970700000|2021-10-11 16:45:00|3594.9|3528.9|3594.4|3552.4|3623.9|3552.4|3594.4|3528.9|0
1633971000000|2021-10-11 16:50:00|3593.9|3544.9|3593.9|3552.9|3593.9|3552.9|3593.9|3544.9|0
1633971300000|2021-10-11 16:55:00|3601.4|3553.4|3593.4|3553.4|3601.4|3553.4|3593.4|3553.4|0
1633971600000|2021-10-11 17:00:00|3600.9|3553.9|3592.9|3553.9|3600.9|3553.9|3592.9|3553.9|0
1633971900000|2021-10-11 17:05:00|3592.4|3528.9|3591.9|3553.4|3592.4|3553.4|3591.9|3528.9|0
1633972200000|2021-10-11 17:10:00|3591.4|3545.9|3591.4|3553.9|3591.4|3553.9|3591.4|3545.9|0
1633972500000|2021-10-11 17:15:00|3590.9|3528.9|3590.4|3547.9|3598.4|3554.4|3590.4|3528.9|0
1633972800000|2021-10-11 17:20:00|3589.9|3540.9|3589.4|3548.9|3589.9|3548.9|3589.4|3540.9|0
1633973100000|2021-10-11 17:25:00|3588.9|3541.4|3587.9|3550.9|3623.9|3550.9|3587.9|3541.4|0
1633973700000|2021-10-11 17:35:00|3587.4|3528.9|3587.4|3551.4|3587.4|3551.4|3587.4|3528.9|0
1633974300000|2021-10-11 17:45:00|3594.9|3551.9|3586.9|3551.9|3594.9|3551.9|3586.9|3551.9|0
1633974900000|2021-10-11 17:55:00|3594.4|3545.4|3585.4|3546.4|3594.4|3546.4|3585.4|3528.9|0
1633975200000|2021-10-11 18:00:00|3584.9|3538.9|3584.9|3546.9|3584.9|3546.9|3584.9|3538.9|0
1633975800000|2021-10-11 18:10:00|3592.4|3547.4|3591.4|3547.4|3599.4|3547.4|3591.4|3547.4|0
1633976700000|2021-10-11 18:25:00|3590.9|3539.9|3590.9|3547.9|3590.9|3547.9|3590.9|3539.9|0
1633977900000|2021-10-11 18:45:00|3590.4|3540.4|3589.9|3548.9|3590.4|3548.9|3589.9|3528.9|0
1633978500000|2021-10-11 18:55:00|3589.4|3541.4|3589.4|3549.4|3589.4|3549.4|3589.4|3541.4|0
1633979400000|2021-10-11 19:10:00|3596.9|3549.9|3588.4|3550.4|3596.9|3550.4|3588.4|3549.9|0
1633979700000|2021-10-11 19:15:00|3623.9||3587.9||3623.9||3587.9||0
1633980000000|2021-10-11 19:20:00|3595.4|3543.9|3587.4|3543.9|3595.4|3543.9|3587.4|3543.9|0
1633980300000|2021-10-11 19:25:00|3586.9|3536.9|3586.9|3544.4|3586.9|3544.4|3586.9|3536.9|0
1633980600000|2021-10-11 19:30:00|3623.9|3544.9|3585.4|3545.9|3623.9|3545.9|3585.4|3537.4|0
1633980900000|2021-10-11 19:35:00|3592.9|3546.4|3584.4|3546.9|3592.9|3546.9|3584.4|3538.9|0
1633981200000|2021-10-11 19:40:00|3583.9|3539.4|3583.9|3547.4|3583.9|3547.4|3583.9|3539.4|0
1633981500000|2021-10-11 19:45:00|3623.9|3547.9|3605.9|3528.9|3623.9|3547.9|3583.4|3528.9|0
1633981800000|2021-10-11 19:50:00|3623.9||3605.4||3623.9||3605.4||0
1633982100000|2021-10-11 19:55:00|3612.9||3602.9||3623.9||3602.9||0
1634018400000|2021-10-12 06:00:00|3578.4|3528.9|3565.4|3528.9|3623.9|3529.4|3565.4|3528.9|0
1634021400000|2021-10-12 06:50:00||3528.4||3528.4||3528.4||3528.4|0
1634021700000|2021-10-12 06:55:00|3564.9|3529.4|3556.9|3531.9|3564.9|3537.9|3555.4|3528.4|0
1634022000000|2021-10-12 07:00:00|3556.4|3532.4|3559.9|3533.4|3565.4|3536.4|3549.4|3528.4|0
1634022300000|2021-10-12 07:05:00|3540.9|3533.9|3540.4|3536.4|3550.4|3538.4|3539.4|3533.9|0
1634022600000|2021-10-12 07:10:00|3540.9|3536.9|3554.4|3550.9|3557.9|3553.9|3540.9|3536.9|0
1634022900000|2021-10-12 07:15:00|3553.4|3550.4|3546.9|3542.9|3557.4|3553.4|3546.4|3541.9|0
1634023200000|2021-10-12 07:20:00|3547.4|3543.4|3555.4|3547.9|3565.4|3548.4|3544.4|3528.4|0
1634023500000|2021-10-12 07:25:00|3554.9|3547.4|3549.4|3545.4|3573.9|3553.4|3549.4|3545.4|0
1634023800000|2021-10-12 07:30:00|3548.4|3545.9|3557.8|3554.3|3557.8|3554.8|3547.4|3543.9|0
1634024100000|2021-10-12 07:35:00|3558.3|3554.8|3565.8|3562.3|3566.3|3562.8|3558.3|3554.8|0
1634024400000|2021-10-12 07:40:00|3566.3|3561.8|3566.8|3563.3|3567.3|3564.3|3565.8|3561.8|0
1634024700000|2021-10-12 07:45:00|3566.3|3562.8|3568.3|3565.3|3568.8|3565.3|3563.8|3560.3|0
1634025000000|2021-10-12 07:50:00|3568.8|3565.8|3572.3|3568.8|3573.8|3570.8|3568.3|3564.8|0
1634025300000|2021-10-12 07:55:00|3572.8|3569.3|3576.8|3573.3|3577.3|3573.8|3572.3|3568.8|0
1634025600000|2021-10-12 08:00:00|3577.3|3573.8|3573.8|3570.3|3579.3|3575.8|3573.8|3570.3|0
1634025900000|2021-10-12 08:05:00|3573.3|3570.8|3574.8|3571.3|3576.8|3573.3|3572.8|3569.3|0
1634026200000|2021-10-12 08:10:00|3575.3|3571.8|3573.8|3570.3|3576.8|3573.3|3573.8|3569.8|0
1634026500000|2021-10-12 08:15:00|3574.3|3570.8|3574.3|3570.3|3575.8|3572.3|3570.8|3567.3|0
1634026800000|2021-10-12 08:20:00|3573.8|3569.8|3581.3|3577.8|3581.8|3577.8|3573.3|3569.8|0
1634027100000|2021-10-12 08:25:00|3580.8|3577.3|3580.3|3576.8|3580.8|3577.3|3576.3|3572.8|0
1634027400000|2021-10-12 08:30:00|3580.8|3577.3|3579.3|3575.8|3580.8|3577.3|3578.3|3574.8|0
1634027700000|2021-10-12 08:35:00|3579.8|3576.8|3578.3|3574.8|3581.3|3577.8|3577.8|3574.3|0
1634028000000|2021-10-12 08:40:00|3578.8|3575.3|3574.3|3570.3|3578.8|3575.8|3574.3|3570.3|0
1634028300000|2021-10-12 08:45:00|3573.8|3570.8|3575.8|3572.3|3576.8|3573.3|3573.8|3570.3|0
1634028600000|2021-10-12 08:50:00|3576.3|3572.8|3580.3|3576.8|3581.8|3578.3|3576.3|3572.8|0
1634028900000|2021-10-12 08:55:00|3580.8|3576.3|3579.3|3574.3|3580.8|3577.3|3578.8|3574.3|0
1634029200000|2021-10-12 09:00:00|3579.8|3575.8|3584.8|3578.8|3584.8|3579.8|3579.8|3575.8|0
1634029500000|2021-10-12 09:05:00|3583.8|3579.3|3589.3|3585.8|3605.3|3586.8|3583.8|3579.3|0
1634029800000|2021-10-12 09:10:00|3588.8|3585.3|3589.3|3585.8|3590.8|3587.3|3586.8|3583.3|0
1634030100000|2021-10-12 09:15:00|3589.8|3586.3|3593.3|3589.8|3595.3|3591.8|3589.8|3586.3|0
1634030400000|2021-10-12 09:20:00|3593.8|3589.3|3595.3|3591.3|3597.3|3593.8|3593.3|3589.3|0
1634030700000|2021-10-12 09:25:00|3594.8|3591.8|3598.3|3594.8|3598.3|3594.8|3594.8|3591.3|0
1634031000000|2021-10-12 09:30:00|3598.8|3595.3|3599.8|3595.8|3601.3|3597.3|3597.8|3594.3|0
1634031300000|2021-10-12 09:35:00|3600.3|3596.3|3602.3|3596.3|3602.3|3596.8|3599.3|3595.8|0
1634031600000|2021-10-12 09:40:00|3601.8|3595.8|3602.8|3599.3|3602.8|3599.3|3599.8|3595.8|0
1634031900000|2021-10-12 09:45:00|3602.3|3598.8|3598.8|3595.3|3603.3|3599.8|3598.3|3594.8|3
1634032200000|2021-10-12 09:50:00|3599.3|3595.8|3601.3|3597.8|3602.3|3598.8|3599.3|3595.8|0
1634032500000|2021-10-12 09:55:00|3600.8|3597.3|3604.3|3600.3|3604.3|3600.8|3600.3|3596.3|0
1634032800000|2021-10-12 10:00:00|3604.8|3600.8|3602.8|3599.3|3604.8|3601.3|3601.3|3597.8|0
1634033100000|2021-10-12 10:05:00|3602.3|3598.8|3601.8|3598.3|3602.3|3599.3|3600.8|3597.3|0
1634033400000|2021-10-12 10:10:00|3601.3|3597.8|3602.3|3598.8|3602.3|3598.8|3600.3|3596.8|0
1634033700000|2021-10-12 10:15:00|3602.8|3598.3|3601.8|3598.3|3604.3|3600.8|3601.3|3597.8|0
1634034000000|2021-10-12 10:20:00|3602.3|3599.3|3606.3|3602.8|3606.3|3602.8|3602.3|3598.8|0
1634034300000|2021-10-12 10:25:00|3606.8|3603.3|3605.8|3601.8|3607.8|3604.3|3604.8|3601.3|0
1634034600000|2021-10-12 10:30:00|3605.3|3602.3|3606.3|3602.8|3607.3|3603.8|3605.3|3601.8|0
1634034900000|2021-10-12 10:35:00|3606.8|3603.3|3608.8|3605.8|3609.3|3605.8|3606.3|3602.8|0
1634035200000|2021-10-12 10:40:00|3609.3|3605.3|3607.8|3604.3|3609.8|3606.3|3607.8|3603.8|0
1634035500000|2021-10-12 10:45:00|3609.8|3603.8|3606.8|3602.8|3611.8|3604.3|3605.8|3600.8|0
1634035800000|2021-10-12 10:50:00|3607.3|3603.3|3606.3|3602.8|3613.8|3603.8|3605.8|3599.8|0
1634036100000|2021-10-12 10:55:00|3606.8|3602.3|3607.3|3603.3|3608.8|3605.3|3605.3|3601.8|0
1634036400000|2021-10-12 11:00:00|3609.8|3601.8|3604.8|3601.3|3610.8|3602.8|3604.8|3600.3|0
1634036700000|2021-10-12 11:05:00|3604.3|3600.8|3606.3|3602.8|3606.8|3603.3|3603.8|3600.3|0
1634037000000|2021-10-12 11:10:00|3605.8|3602.3|3606.8|3603.3|3606.8|3603.3|3605.3|3601.8|0
1634037300000|2021-10-12 11:15:00|3607.3|3602.8|3604.8|3601.3|3607.3|3602.8|3604.3|3600.3|0
1634037600000|2021-10-12 11:20:00|3605.3|3601.8|3608.8|3604.8|3608.8|3605.3|3604.8|3601.3|9
1634037900000|2021-10-12 11:25:00|3608.3|3604.3|3609.3|3605.3|3610.3|3606.8|3607.8|3604.3|2
1634038200000|2021-10-12 11:30:00|3608.8|3604.8|3607.3|3603.8|3609.3|3605.8|3607.3|3603.8|0
1634038500000|2021-10-12 11:35:00|3607.8|3604.3|3607.8|3604.3|3608.3|3604.8|3606.8|3603.3|0
1634038800000|2021-10-12 11:40:00|3607.3|3603.8|3603.8|3600.3|3607.8|3603.8|3603.8|3600.3|2
1634039100000|2021-10-12 11:45:00|3603.3|3599.8|3603.8|3600.3|3604.8|3600.8|3603.3|3599.8|0
1634039400000|2021-10-12 11:50:00|3604.3|3600.8|3603.8|3599.8|3604.3|3600.8|3602.8|3598.8|0
1634039700000|2021-10-12 11:55:00|3604.3|3599.3|3604.3|3600.3|3604.3|3600.3|3604.3|3598.8|0
1634040000000|2021-10-12 12:00:00|3604.8|3600.8|3601.8|3598.3|3605.3|3601.3|3600.3|3596.8|0
1634040300000|2021-10-12 12:05:00|3601.3|3597.8|3600.3|3596.8|3601.8|3598.3|3599.3|3595.8|0
1634040600000|2021-10-12 12:10:00|3600.8|3597.3|3601.8|3597.8|3601.8|3598.3|3599.3|3595.8|0
1634040900000|2021-10-12 12:15:00|3601.3|3598.3|3604.3|3600.8|3604.3|3600.8|3601.3|3598.3|0
1634041200000|2021-10-12 12:20:00|3604.8|3601.3|3607.3|3604.3|3607.8|3605.3|3604.3|3600.8|4
1634041500000|2021-10-12 12:25:00|3608.3|3604.8|3608.8|3605.3|3609.8|3606.3|3608.3|3604.8|1
1634041800000|2021-10-12 12:30:00|3609.3|3605.8|3609.8|3606.3|3609.8|3606.3|3607.8|3604.3|0
1634042100000|2021-10-12 12:35:00|3610.3|3606.8|3605.3|3601.8|3610.3|3606.8|3605.3|3601.8|0
1634042400000|2021-10-12 12:40:00|3605.8|3602.3|3603.3|3599.8|3605.8|3602.3|3602.8|3599.3|0
1634042700000|2021-10-12 12:45:00|3602.8|3599.3|3601.3|3597.8|3602.8|3599.3|3600.8|3597.3|0
1634043000000|2021-10-12 12:50:00|3600.8|3597.3|3602.8|3599.3|3602.8|3599.3|3600.3|3596.8|0
1634043300000|2021-10-12 12:55:00|3602.3|3598.8|3602.3|3598.8|3602.8|3599.3|3600.8|3597.3|0
1634043600000|2021-10-12 13:00:00|3601.8|3598.3|3605.3|3601.8|3605.3|3601.8|3601.8|3598.3|0
1634043900000|2021-10-12 13:05:00|3604.8|3601.3|3609.8|3605.8|3609.8|3606.3|3604.8|3601.3|0
1634044200000|2021-10-12 13:10:00|3609.3|3605.3|3608.3|3604.8|3609.3|3606.3|3608.3|3604.3|0
1634044500000|2021-10-12 13:15:00|3608.8|3604.3|3605.8|3601.8|3608.8|3604.8|3605.3|3601.8|0
1634044800000|2021-10-12 13:20:00|3605.3|3601.3|3603.3|3599.8|3605.3|3601.8|3602.8|3599.3|0
1634045100000|2021-10-12 13:25:00|3603.8|3600.3|3602.8|3598.8|3605.3|3601.3|3602.8|3598.8|3
1634045400000|2021-10-12 13:30:00|3603.3|3599.3|3599.8|3595.3|3604.8|3600.3|3597.8|3593.8|0
1634045700000|2021-10-12 13:35:00|3599.3|3595.8|3605.8|3601.8|3605.8|3601.8|3598.8|3595.8|0
1634046000000|2021-10-12 13:40:00|3606.3|3602.3|3595.3|3591.8|3606.8|3603.3|3595.3|3591.3|2
1634046300000|2021-10-12 13:45:00|3594.8|3591.3|3592.3|3587.8|3594.8|3591.3|3591.3|3587.3|0
1634046600000|2021-10-12 13:50:00|3591.8|3587.3|3591.3|3586.8|3591.8|3587.8|3589.3|3585.3|0
1634046900000|2021-10-12 13:55:00|3590.8|3586.3|3585.3|3580.8|3593.3|3589.8|3585.3|3580.8|5
1634047200000|2021-10-12 14:00:00|3584.8|3581.3|3590.3|3586.8|3591.8|3588.3|3584.3|3581.3|1
1634047500000|2021-10-12 14:05:00|3590.8|3587.3|3586.3|3583.3|3591.8|3588.3|3585.8|3582.3|0
1634047800000|2021-10-12 14:10:00|3586.8|3583.8|3590.3|3586.8|3591.3|3587.8|3586.8|3583.8|0
1634048100000|2021-10-12 14:15:00|3590.8|3587.8|3587.3|3584.3|3594.3|3590.8|3586.3|3582.3|1
1634048400000|2021-10-12 14:20:00|3587.8|3583.8|3587.3|3583.8|3589.8|3586.3|3586.3|3583.3|0
1634048700000|2021-10-12 14:25:00|3587.8|3584.3|3590.3|3587.3|3590.3|3587.3|3586.3|3583.3|0
1634049000000|2021-10-12 14:30:00|3590.8|3586.8|3586.3|3582.8|3590.8|3586.8|3586.3|3582.8|0
1634049300000|2021-10-12 14:35:00|3586.8|3583.3|3583.8|3580.3|3587.3|3583.8|3583.8|3580.3|6
1634049600000|2021-10-12 14:40:00|3585.3|3580.8|3582.3|3578.8|3586.3|3582.3|3582.3|3578.3|1
1634049900000|2021-10-12 14:45:00|3582.8|3579.8|3583.3|3579.8|3583.8|3580.8|3582.3|3579.3|0
1634050200000|2021-10-12 14:50:00|3582.8|3579.3|3577.8|3574.3|3582.8|3579.3|3577.3|3573.8|0
1634050500000|2021-10-12 14:55:00|3578.3|3574.8|3577.8|3574.3|3578.8|3574.8|3577.3|3573.3|0
1634050800000|2021-10-12 15:00:00|3578.3|3574.8|3582.3|3578.8|3584.3|3580.8|3578.3|3574.8|0
1634051100000|2021-10-12 15:05:00|3581.8|3578.3|3582.3|3578.8|3583.8|3580.3|3581.8|3578.3|0
1634051400000|2021-10-12 15:10:00|3581.8|3577.8|3582.8|3579.3|3582.8|3579.3|3580.8|3577.3|1
1634051700000|2021-10-12 15:15:00|3583.3|3578.8|3582.8|3579.3|3583.8|3580.3|3582.3|3578.8|2
1634052000000|2021-10-12 15:20:00|3583.3|3579.8|3586.3|3582.3|3586.3|3582.3|3583.3|3579.8|0
1634052300000|2021-10-12 15:25:00|3585.8|3581.8|3584.3|3579.3|3585.8|3582.3|3582.8|3579.3|4
1634052600000|2021-10-12 15:30:00|3591.8|3578.8|3584.8|3577.8|3591.8|3578.8|3584.3|3573.3|5
1634052900000|2021-10-12 15:35:00|3585.3|3577.3|3591.3|3572.3|3596.8|3577.3|3585.3|3572.3|0
1634053200000|2021-10-12 15:40:00|3601.8|3566.8|3599.3|3571.8|3601.8|3573.8|3589.3|3566.8|0
1634053500000|2021-10-12 15:45:00|3599.8|3566.3|3601.8|3567.3|3603.3|3567.3|3599.8|3566.3|0
1634053800000|2021-10-12 15:50:00|3608.8||3608.3||3608.8||3608.3||0
1634054100000|2021-10-12 15:55:00|3607.8|3559.8|3607.3|3568.3|3607.8|3568.3|3607.3|3531.3|0
1634054400000|2021-10-12 16:00:00|3623.3|3568.8|3606.3|3568.8|3623.3|3568.8|3606.3|3568.8|0
1634054700000|2021-10-12 16:05:00|3623.3||3607.3||3623.3||3607.3||0
1634055000000|2021-10-12 16:10:00|3623.3||3606.8||3623.3||3606.8||0
1634055300000|2021-10-12 16:15:00|3614.8||3605.8||3614.8||3605.8||0
1634055600000|2021-10-12 16:20:00|3613.8||3605.3||3613.8||3605.3||0
1634055900000|2021-10-12 16:25:00|3623.3||3612.3||3623.3||3612.3||0
1634056200000|2021-10-12 16:30:00|3619.8||3611.3||3623.3||3611.3||0
1634056500000|2021-10-12 16:35:00|3623.3||3610.8||3623.3||3610.8||0
1634056800000|2021-10-12 16:40:00|3623.3||3610.3||3623.3||3610.3||0
1634057400000|2021-10-12 16:50:00|3617.8||3609.8||3617.8||3609.8||0
1634057700000|2021-10-12 16:55:00|3617.3||3618.8||3623.3||3609.3||0
1634058000000|2021-10-12 17:00:00|3623.3||3618.3||3623.3||3618.3||0
1634058300000|2021-10-12 17:05:00|3623.3||3617.3||3623.3||3617.3||0
1634058600000|2021-10-12 17:10:00|3623.3||3616.3||3623.3||3616.3||0
1634058900000|2021-10-12 17:15:00|3623.3||3615.8||3623.3||3615.8||0
1634059200000|2021-10-12 17:20:00|3623.3||3614.8||3623.3||3614.8||0
1634059500000|2021-10-12 17:25:00|3622.3||3613.8||3622.3||3613.8||0
1634059800000|2021-10-12 17:30:00|3621.3||3613.3||3621.3||3613.3||0
1634060100000|2021-10-12 17:35:00|3620.8||3612.3||3620.8||3612.3||0
1634060400000|2021-10-12 17:40:00|3619.8||3611.8||3619.8||3611.8||0
1634060700000|2021-10-12 17:45:00|3623.3||3609.8||3623.3||3609.8||0
1634061000000|2021-10-12 17:50:00|3623.3||3608.8||3623.3||3608.8||0
1634061600000|2021-10-12 18:00:00|3616.8||3607.8||3616.8||3607.8||0
1634061900000|2021-10-12 18:05:00|3623.3||3606.8||3623.3||3606.8||0
1634062200000|2021-10-12 18:10:00|3614.8||3606.3||3614.8||3606.3||0
1634063700000|2021-10-12 18:35:00|3614.3||3605.8||3614.3||3605.8||0
1634064000000|2021-10-12 18:40:00|3613.8||3605.3||3613.8||3605.3||0
1634064300000|2021-10-12 18:45:00|3623.3||3604.3||3623.3||3604.3||0
1634064600000|2021-10-12 18:50:00|3612.3||3610.8||3623.3||3603.8||0
1634064900000|2021-10-12 18:55:00|3618.3||3609.8||3623.3||3609.8||0
1634065200000|2021-10-12 19:00:00|3617.3||3607.8||3617.3||3607.8||0
1634065500000|2021-10-12 19:05:00|3615.3||3607.3||3615.3||3607.3||0
1634065800000|2021-10-12 19:10:00|3623.3||3606.8||3623.3||3606.8||0
1634066100000|2021-10-12 19:15:00|3623.3||3606.3||3623.3||3606.3||0
1634066400000|2021-10-12 19:20:00|3623.3||3605.3||3623.3||3605.3||0
1634067000000|2021-10-12 19:30:00|3612.8||3603.8||3623.3||3603.8||0
1634067300000|2021-10-12 19:35:00|3623.3||3603.3||3623.3||3603.3||0
1634067600000|2021-10-12 19:40:00|3610.8||3601.8||3623.3||3601.8||0
1634067900000|2021-10-12 19:45:00|3609.3||3623.3||3623.3||3609.3||0
1634068500000|2021-10-12 19:55:00||3568.3||3568.3||3568.3||3568.3|0
1634104800000|2021-10-13 06:00:00|3614.3|3568.3|3623.8|3568.3|3623.8|3568.8|3610.3|3568.3|0
1634105400000|2021-10-13 06:10:00|3599.3|3587.3|3599.3|3587.3|3599.3|3587.3|3599.3|3587.3|0
1634106300000|2021-10-13 06:25:00||3589.3||3589.3||3589.3||3589.3|0
1634108100000|2021-10-13 06:55:00|3621.8|3597.3|3613.3|3597.3|3621.8|3597.3|3613.3|3597.3|0
1634108400000|2021-10-13 07:00:00|3612.8|3585.8|3599.3|3594.3|3619.3|3594.3|3592.3|3581.3|3
1634108700000|2021-10-13 07:05:00|3598.8|3594.8|3597.8|3593.8|3598.8|3595.3|3595.8|3590.8|0
1634109000000|2021-10-13 07:10:00|3598.3|3593.3|3605.3|3600.8|3606.8|3603.3|3597.3|3593.3|0
1634109300000|2021-10-13 07:15:00|3605.8|3601.3|3610.3|3605.8|3610.8|3607.3|3604.3|3600.3|0
1634109600000|2021-10-13 07:20:00|3609.3|3606.3|3611.8|3608.3|3612.3|3608.8|3606.3|3602.3|0
1634109900000|2021-10-13 07:25:00|3612.3|3608.8|3617.3|3613.3|3617.8|3614.3|3611.8|3607.8|0
1634110200000|2021-10-13 07:30:00|3616.8|3613.8|3624.8|3621.3|3624.8|3621.3|3615.8|3612.3|2
1634110500000|2021-10-13 07:35:00|3625.3|3622.3|3624.8|3620.8|3627.8|3624.3|3624.3|3620.3|0
1634110800000|2021-10-13 07:40:00|3625.3|3621.3|3624.3|3620.3|3625.8|3622.3|3620.8|3616.8|0
1634111100000|2021-10-13 07:45:00|3624.8|3620.8|3625.8|3622.3|3625.8|3622.3|3621.3|3617.8|1
1634111400000|2021-10-13 07:50:00|3626.3|3623.3|3627.3|3623.8|3628.8|3625.8|3626.3|3622.8|0
1634111700000|2021-10-13 07:55:00|3627.8|3623.3|3622.8|3619.8|3627.8|3623.3|3620.8|3617.3|2
1634112000000|2021-10-13 08:00:00|3623.3|3619.3|3626.3|3622.8|3626.3|3623.3|3623.3|3619.3|0
1634112300000|2021-10-13 08:05:00|3625.8|3622.3|3624.3|3619.8|3626.8|3623.3|3624.3|3619.3|0
1634112600000|2021-10-13 08:10:00|3624.8|3619.3|3627.3|3623.8|3627.3|3624.3|3624.3|3619.3|0
1634112900000|2021-10-13 08:15:00|3627.8|3624.3|3636.8|3633.3|3636.8|3633.3|3627.8|3624.3|0
1634113200000|2021-10-13 08:20:00|3637.3|3633.8|3637.3|3634.3|3642.3|3638.8|3636.8|3633.8|6
1634113500000|2021-10-13 08:25:00|3636.8|3634.8|3637.3|3633.8|3637.3|3634.8|3635.8|3631.8|37
1634113800000|2021-10-13 08:30:00|3636.8|3633.3|3641.3|3638.3|3641.8|3638.3|3635.8|3632.8|50
1634114100000|2021-10-13 08:35:00|3642.3|3638.8|3642.8|3639.3|3644.3|3640.3|3641.8|3638.3|1
1634114400000|2021-10-13 08:40:00|3643.3|3640.3|3650.8|3647.8|3650.8|3647.8|3642.8|3638.8|0
1634114700000|2021-10-13 08:45:00|3651.3|3648.3|3662.3|3658.8|3674.8|3659.3|3651.3|3647.8|0
1634115000000|2021-10-13 08:50:00|3662.8|3659.3|3662.3|3659.3|3664.8|3660.8|3662.3|3658.8|0
1634115300000|2021-10-13 08:55:00|3662.8|3658.8|3657.3|3653.3|3663.3|3658.8|3656.3|3652.8|1
1634115600000|2021-10-13 09:00:00|3657.8|3653.8|3659.3|3655.3|3661.8|3657.8|3657.8|3653.8|1
1634115900000|2021-10-13 09:05:00|3658.8|3654.8|3656.3|3652.8|3659.3|3655.3|3654.3|3650.8|0
1634116200000|2021-10-13 09:10:00|3656.8|3653.3|3656.3|3652.8|3659.8|3656.3|3656.3|3652.8|0
1634116500000|2021-10-13 09:15:00|3656.8|3653.3|3656.8|3652.8|3661.8|3657.3|3656.8|3652.3|0
1634116800000|2021-10-13 09:20:00|3656.3|3652.3|3658.8|3655.8|3659.3|3655.8|3655.8|3652.3|0
1634117100000|2021-10-13 09:25:00|3659.3|3655.3|3652.8|3649.3|3659.8|3656.3|3652.8|3649.3|0
1634117400000|2021-10-13 09:30:00|3653.3|3649.8|3650.8|3647.8|3654.8|3651.8|3650.3|3646.8|6
1634117700000|2021-10-13 09:35:00|3650.3|3647.3|3657.3|3653.8|3657.8|3654.3|3650.3|3646.8|0
1634118000000|2021-10-13 09:40:00|3657.8|3654.3|3657.8|3654.3|3657.8|3654.8|3656.8|3653.3|0
1634118300000|2021-10-13 09:45:00|3658.3|3655.3|3655.8|3652.8|3658.3|3655.3|3655.8|3652.3|0
1634118600000|2021-10-13 09:50:00|3655.3|3652.3|3657.3|3653.3|3657.3|3653.3|3654.8|3650.8|0
1634118900000|2021-10-13 09:55:00|3657.8|3653.8|3655.8|3651.8|3658.3|3654.3|3655.8|3651.8|0
1634119200000|2021-10-13 10:00:00|3656.3|3652.3|3650.8|3647.3|3656.8|3653.8|3650.8|3647.3|0
1634119500000|2021-10-13 10:05:00|3651.3|3646.8|3654.3|3650.3|3654.3|3650.8|3651.3|3646.8|15
1634119800000|2021-10-13 10:10:00|3654.8|3650.8|3655.8|3652.3|3656.3|3652.3|3654.8|3650.8|0
1634120100000|2021-10-13 10:15:00|3656.3|3651.8|3659.3|3654.3|3660.3|3656.8|3656.3|3651.8|2
1634120400000|2021-10-13 10:20:00|3658.8|3653.8|3653.3|3649.3|3658.8|3654.3|3652.8|3649.3|0
1634120700000|2021-10-13 10:25:00|3653.8|3649.8|3653.8|3650.3|3654.3|3650.8|3653.3|3649.8|0
1634121000000|2021-10-13 10:30:00|3653.3|3649.8|3647.8|3644.3|3653.3|3649.8|3646.8|3643.3|2
1634121300000|2021-10-13 10:35:00|3648.3|3644.8|3651.8|3647.8|3651.8|3647.8|3647.8|3644.3|0
1634121600000|2021-10-13 10:40:00|3651.3|3647.3|3650.8|3646.8|3651.3|3647.8|3649.3|3645.8|10
1634121900000|2021-10-13 10:45:00|3651.3|3647.3|3652.8|3649.3|3652.8|3649.3|3650.8|3647.3|0
1634122200000|2021-10-13 10:50:00|3653.3|3649.8|3654.8|3651.3|3654.8|3651.8|3653.3|3649.8|0
1634122500000|2021-10-13 10:55:00|3654.3|3651.8|3653.8|3650.3|3654.3|3651.8|3652.8|3648.8|0
1634122800000|2021-10-13 11:00:00|3655.8|3649.8|3650.8|3647.8|3657.8|3649.8|3650.8|3647.3|0
1634123100000|2021-10-13 11:05:00|3650.3|3647.3|3647.8|3644.3|3651.3|3647.3|3647.8|3644.3|0
1634123400000|2021-10-13 11:10:00|3647.3|3643.8|3649.8|3645.8|3649.8|3645.8|3646.8|3643.8|12
1634123700000|2021-10-13 11:15:00|3650.3|3646.3|3651.8|3648.8|3651.8|3648.8|3649.8|3646.3|0
1634124000000|2021-10-13 11:20:00|3651.3|3648.3|3652.8|3649.3|3652.8|3649.8|3650.8|3647.8|0
1634124300000|2021-10-13 11:25:00|3653.3|3650.3|3655.3|3652.3|3655.3|3652.3|3653.3|3650.3|1
1634124600000|2021-10-13 11:30:00|3655.8|3653.3|3657.8|3654.8|3658.8|3655.3|3655.8|3653.3|0
1634124900000|2021-10-13 11:35:00|3658.3|3654.3|3656.3|3652.8|3658.8|3654.8|3656.3|3652.3|0
1634125200000|2021-10-13 11:40:00|3656.8|3653.3|3656.8|3652.8|3657.3|3653.8|3655.3|3652.3|0
1634125500000|2021-10-13 11:45:00|3656.3|3653.3|3654.8|3651.3|3656.8|3653.8|3654.3|3651.3|0
1634125800000|2021-10-13 11:50:00|3655.3|3651.8|3656.8|3653.3|3656.8|3653.3|3655.3|3651.8|0
1634126100000|2021-10-13 11:55:00|3657.3|3653.8|3656.3|3652.3|3657.8|3654.3|3656.3|3652.3|1
1634126400000|2021-10-13 12:00:00|3655.8|3652.8|3655.3|3651.8|3656.8|3653.3|3655.3|3651.8|1
1634126700000|2021-10-13 12:05:00|3654.3|3651.3|3652.3|3648.8|3654.3|3651.3|3652.3|3648.3|0
1634127000000|2021-10-13 12:10:00|3652.8|3649.8|3652.3|3648.8|3652.8|3649.8|3650.8|3647.3|1
1634127300000|2021-10-13 12:15:00|3652.8|3648.3|3651.3|3648.3|3653.8|3650.3|3651.3|3647.8|0
1634127600000|2021-10-13 12:20:00|3650.8|3647.8|3648.8|3645.8|3650.8|3647.8|3648.3|3644.8|0
1634127900000|2021-10-13 12:25:00|3648.3|3645.3|3648.3|3642.3|3648.3|3645.8|3647.3|3639.3|0
1634128200000|2021-10-13 12:30:00|3645.8|3641.8|3641.8|3637.8|3646.8|3642.8|3641.8|3636.3|0
1634128500000|2021-10-13 12:35:00|3641.3|3638.3|3636.8|3633.3|3642.3|3638.8|3635.8|3631.8|0
1634128800000|2021-10-13 12:40:00|3636.3|3632.8|3629.3|3625.8|3636.3|3632.8|3629.3|3625.8|0
1634129100000|2021-10-13 12:45:00|3629.8|3625.3|3631.3|3627.8|3631.8|3628.3|3628.8|3624.8|0
1634129400000|2021-10-13 12:50:00|3631.8|3627.3|3636.8|3633.3|3637.3|3633.8|3631.3|3627.3|0
1634129700000|2021-10-13 12:55:00|3636.3|3632.8|3633.8|3630.3|3637.3|3633.8|3632.8|3629.8|0
1634130000000|2021-10-13 13:00:00|3634.3|3630.8|3637.3|3633.8|3637.3|3633.8|3633.8|3630.8|0
1634130300000|2021-10-13 13:05:00|3637.8|3634.3|3639.3|3635.8|3639.8|3636.3|3636.8|3633.3|0
1634130600000|2021-10-13 13:10:00|3639.8|3636.3|3642.8|3639.3|3642.8|3639.8|3639.8|3636.3|0
1634130900000|2021-10-13 13:15:00|3643.3|3639.8|3645.8|3642.3|3648.3|3644.8|3641.8|3637.8|0
1634131200000|2021-10-13 13:20:00|3646.3|3642.8|3648.3|3644.8|3648.8|3645.8|3646.3|3642.8|0
1634131500000|2021-10-13 13:25:00|3647.3|3644.3|3648.8|3644.8|3648.8|3645.8|3647.3|3643.3|0
1634131800000|2021-10-13 13:30:00|3649.3|3645.3|3656.8|3652.8|3658.8|3655.3|3649.3|3645.3|3
1634132100000|2021-10-13 13:35:00|3656.3|3653.3|3667.8|3663.8|3667.8|3663.8|3656.3|3653.3|0
1634132400000|2021-10-13 13:40:00|3668.3|3664.3|3667.3|3663.8|3668.3|3664.8|3664.8|3660.8|1
1634132700000|2021-10-13 13:45:00|3667.8|3664.3|3663.8|3659.3|3670.3|3667.3|3663.8|3659.3|1
1634133000000|2021-10-13 13:50:00|3662.8|3658.8|3656.8|3652.8|3663.3|3659.8|3656.8|3652.3|0
1634133300000|2021-10-13 13:55:00|3657.3|3653.3|3661.8|3657.3|3661.8|3658.3|3656.8|3651.8|0
1634133600000|2021-10-13 14:00:00|3661.3|3658.3|3659.8|3656.3|3661.8|3658.3|3655.8|3651.8|4
1634133900000|2021-10-13 14:05:00|3659.3|3655.8|3659.3|3655.8|3661.8|3658.3|3657.8|3654.3|3
1634134200000|2021-10-13 14:10:00|3659.8|3656.3|3649.8|3646.3|3660.3|3656.8|3649.8|3645.8|0
1634134500000|2021-10-13 14:15:00|3649.3|3645.8|3648.8|3645.3|3650.8|3647.8|3647.8|3644.3|2
1634134800000|2021-10-13 14:20:00|3648.3|3644.8|3648.8|3645.3|3649.8|3645.8|3645.3|3641.3|2
1634135100000|2021-10-13 14:25:00|3648.3|3644.8|3644.3|3640.8|3648.8|3645.3|3644.3|3640.8|0
1634135400000|2021-10-13 14:30:00|3643.8|3640.3|3642.3|3638.8|3643.8|3640.3|3638.3|3634.8|0
1634135700000|2021-10-13 14:35:00|3641.8|3638.3|3644.8|3641.3|3645.8|3641.8|3641.8|3637.8|0
1634136000000|2021-10-13 14:40:00|3645.3|3641.8|3647.8|3644.3|3647.8|3644.3|3643.3|3639.8|0
1634136300000|2021-10-13 14:45:00|3647.3|3643.8|3645.8|3642.3|3649.3|3645.8|3645.8|3642.3|2
1634136600000|2021-10-13 14:50:00|3646.3|3642.8|3642.3|3638.8|3647.3|3644.3|3642.3|3638.8|3
1634136900000|2021-10-13 14:55:00|3641.8|3638.3|3643.8|3639.8|3643.8|3639.8|3641.8|3638.3|0
1634137200000|2021-10-13 15:00:00|3643.3|3640.3|3645.3|3642.3|3645.8|3642.3|3643.3|3639.3|22
1634137500000|2021-10-13 15:05:00|3645.8|3642.8|3646.8|3643.3|3647.3|3643.8|3645.8|3642.3|1
1634137800000|2021-10-13 15:10:00|3647.3|3642.8|3647.8|3644.3|3647.8|3644.8|3646.8|3642.8|0
1634138100000|2021-10-13 15:15:00|3648.3|3644.8|3650.3|3646.8|3650.8|3647.3|3648.3|3644.8|22
1634138400000|2021-10-13 15:20:00|3649.8|3647.3|3651.3|3647.8|3651.3|3647.8|3649.3|3645.3|13
1634138700000|2021-10-13 15:25:00|3651.8|3647.3|3648.3|3643.8|3651.8|3647.8|3647.8|3643.8|0
1634139000000|2021-10-13 15:30:00|3648.8|3643.3|3649.8|3643.8|3656.3|3643.8|3647.8|3643.3|0
1634139300000|2021-10-13 15:35:00|3650.3|3643.3|3653.8|3643.3|3664.3|3643.3|3649.8|3643.3|0
1634139600000|2021-10-13 15:40:00|3654.3||3670.3||3703.8||3654.3||0
1634139900000|2021-10-13 15:45:00|3678.3||3669.3||3707.3||3669.3||0
1634140800000|2021-10-13 16:00:00|3677.3||3668.8||3677.3||3668.8||0
1634141100000|2021-10-13 16:05:00|3657.3||3649.3||3657.3||3649.3||0
1634141400000|2021-10-13 16:10:00|3707.3|3643.8|3672.8|3643.3|3707.3|3643.8|3669.8|3643.3|5
1634143200000|2021-10-13 16:40:00||3644.3||3644.3||3644.3||3644.3|0
1634146200000|2021-10-13 17:30:00||3644.8||3644.8||3644.8||3644.8|0
1634147100000|2021-10-13 17:45:00||3644.3||3644.3||3644.3||3644.3|0
1634147700000|2021-10-13 17:55:00|3673.3||3673.3||3673.3||3673.3||0
1634148000000|2021-10-13 18:00:00|3672.8|3644.8|3672.8|3644.3|3672.8|3644.8|3672.8|3644.3|0
1634191200000|2021-10-14 06:00:00|3645.3|3643.3|3683.3|3601.8|3683.3|3643.3|3645.3|3601.8|0
1634193000000|2021-10-14 06:30:00|3753.8|3649.3|3753.8|3601.8|3753.8|3649.3|3753.8|3601.8|0
1634193300000|2021-10-14 06:35:00|3753.3|3602.3|3753.3|3602.3|3753.3|3602.3|3753.3|3602.3|0
1634193600000|2021-10-14 06:40:00||3601.8||3673.3||3673.3||3601.8|0
1634193900000|2021-10-14 06:45:00|3753.8|3683.3|3701.3|3643.3|3753.8|3723.3|3701.3|3601.8|6
1634194200000|2021-10-14 06:50:00||3647.3||3647.8||3648.8||3647.3|0
1634194500000|2021-10-14 06:55:00||3657.3||3667.3||3667.3||3657.3|0
1634194800000|2021-10-14 07:00:00|3704.3|3665.8|3672.3|3668.3|3704.3|3671.3|3672.3|3663.3|48
1634195100000|2021-10-14 07:05:00|3671.8|3667.8|3671.8|3669.3|3677.3|3670.8|3665.8|3662.3|183
1634195400000|2021-10-14 07:10:00|3676.3|3669.8|3675.3|3668.8|3677.8|3671.8|3672.3|3668.3|8
1634195700000|2021-10-14 07:15:00|3675.8|3669.3|3681.8|3675.8|3684.3|3677.8|3675.8|3669.3|2
1634196000000|2021-10-14 07:20:00|3681.3|3675.3|3686.8|3679.8|3686.8|3679.8|3678.8|3674.3|0
1634196300000|2021-10-14 07:25:00|3687.3|3680.3|3687.8|3683.8|3691.8|3687.8|3687.3|3680.3|32
1634196600000|2021-10-14 07:30:00|3687.3|3682.8|3678.8|3674.8|3687.3|3682.8|3678.8|3674.8|1
1634196900000|2021-10-14 07:35:00|3678.3|3674.3|3679.8|3672.8|3680.3|3674.3|3676.8|3672.8|0
1634197200000|2021-10-14 07:40:00|3679.3|3673.3|3680.8|3676.8|3684.3|3676.8|3679.3|3673.3|0
1634197500000|2021-10-14 07:45:00|3681.3|3676.3|3688.8|3681.8|3688.8|3681.8|3681.3|3676.3|10
1634197800000|2021-10-14 07:50:00|3689.3|3682.3|3687.8|3682.8|3690.8|3683.8|3687.3|3682.3|0
1634198100000|2021-10-14 07:55:00|3688.3|3682.3|3688.3|3681.8|3688.8|3682.3|3685.3|3680.8|0
1634198400000|2021-10-14 08:00:00|3688.8|3682.8|3689.8|3683.8|3691.3|3684.8|3688.3|3682.8|0
1634198700000|2021-10-14 08:05:00|3689.3|3683.3|3687.3|3680.8|3689.3|3683.8|3684.8|3680.8|0
1634199000000|2021-10-14 08:10:00|3687.8|3681.3|3693.3|3686.8|3693.3|3686.8|3687.8|3681.3|0
1634199300000|2021-10-14 08:15:00|3692.8|3686.3|3684.8|3680.8|3692.8|3686.3|3684.8|3680.8|0
1634199600000|2021-10-14 08:20:00|3685.3|3680.3|3686.8|3679.8|3686.8|3680.3|3683.8|3679.3|0
1634199900000|2021-10-14 08:25:00|3687.3|3680.8|3684.8|3682.3|3688.8|3682.8|3683.8|3680.8|10
1634200200000|2021-10-14 08:30:00|3688.3|3682.8|3687.3|3681.8|3689.8|3683.8|3686.8|3681.3|9
1634200500000|2021-10-14 08:35:00|3687.8|3682.3|3687.8|3682.8|3688.3|3682.8|3687.8|3682.3|0
1634200800000|2021-10-14 08:40:00|3687.3|3682.3|3689.8|3683.8|3689.8|3683.8|3686.8|3681.8|0
1634201100000|2021-10-14 08:45:00|3690.3|3684.3|3687.8|3682.8|3690.3|3684.8|3687.8|3682.8|0
1634201400000|2021-10-14 08:50:00|3688.3|3683.3|3689.8|3683.8|3689.8|3683.8|3687.8|3683.3|0
1634201700000|2021-10-14 08:55:00|3690.3|3684.8|3687.8|3682.8|3690.8|3684.8|3687.8|3682.8|0
1634202000000|2021-10-14 09:00:00|3688.3|3683.3|3688.8|3684.8|3690.8|3684.8|3687.8|3683.3|0
1634202300000|2021-10-14 09:05:00|3689.3|3684.3|3686.8|3682.3|3689.8|3684.8|3686.8|3682.3|1
1634202600000|2021-10-14 09:10:00|3687.3|3682.8|3688.8|3682.8|3688.8|3682.8|3687.3|3682.3|0
1634202900000|2021-10-14 09:15:00|3689.3|3683.3|3688.8|3683.8|3690.8|3684.8|3688.8|3683.3|0
1634203200000|2021-10-14 09:20:00|3689.3|3684.3|3690.8|3684.8|3690.8|3684.8|3689.3|3684.3|0
1634203500000|2021-10-14 09:25:00|3691.3|3685.8|3691.3|3685.8|3691.8|3685.8|3690.8|3685.8|0
1634203800000|2021-10-14 09:30:00|3690.8|3685.3|3685.8|3680.3|3690.8|3685.8|3685.8|3680.3|0
1634204100000|2021-10-14 09:35:00|3685.3|3680.8|3682.8|3677.8|3685.3|3680.8|3682.8|3677.3|0
1634204400000|2021-10-14 09:40:00|3683.3|3678.3|3682.8|3678.8|3684.8|3678.8|3682.8|3678.3|0
1634204700000|2021-10-14 09:45:00|3683.3|3679.3|3686.8|3680.8|3686.8|3680.8|3682.8|3679.3|1
1634205000000|2021-10-14 09:50:00|3686.3|3680.3|3686.8|3680.8|3686.8|3680.8|3684.8|3679.8|0
1634205300000|2021-10-14 09:55:00|3686.3|3680.3|3685.8|3680.8|3686.3|3680.8|3685.8|3680.3|0
1634205600000|2021-10-14 10:00:00|3686.3||3685.8||3686.8||3685.8||0
1634205900000|2021-10-14 10:05:00|3685.3|3680.3|3684.8|3679.8|3685.8|3680.3|3684.8|3679.3|0
1634206200000|2021-10-14 10:10:00|3683.3|3679.3|3682.8|3677.8|3684.3|3679.3|3682.8|3677.8|1
1634206500000|2021-10-14 10:15:00|3683.3|3678.3|3684.8|3679.8|3686.3|3680.8|3683.3|3678.3|0
1634207100000|2021-10-14 10:25:00|3685.8|3680.8|3687.8|3681.8|3687.8|3681.8|3685.8|3680.8|1
1634207400000|2021-10-14 10:30:00|3687.3||3686.8||3687.3||3686.8||0
1634207700000|2021-10-14 10:35:00|3686.3|3681.3|3685.8|3680.8|3686.3|3681.8|3685.8|3680.3|0
1634208000000|2021-10-14 10:40:00|3686.3||3686.8||3686.8||3686.3||0
1634208300000|2021-10-14 10:45:00|3687.3|3681.3|3684.8|3679.8|3687.3|3681.8|3684.8|3679.8|0
1634208600000|2021-10-14 10:50:00||3679.3||3679.8||3679.8||3679.3|0
1634208900000|2021-10-14 10:55:00|3685.3|3680.3|3685.8|3680.8|3686.3|3680.8|3685.3|3680.3|0
1634209200000|2021-10-14 11:00:00|3689.3|3679.3|3685.8|3680.3|3708.3|3680.3|3685.8|3668.3|0
1634209500000|2021-10-14 11:05:00|3686.3|3681.3|3688.3|3683.3|3688.3|3683.3|3685.8|3681.3|0
1634209800000|2021-10-14 11:10:00|3688.8|3683.8|3690.8|3685.3|3690.8|3685.3|3688.3|3683.8|0
1634210100000|2021-10-14 11:15:00|3690.3||3691.8||3691.8||3690.3||0
1634210400000|2021-10-14 11:20:00|3691.3|3685.8|3692.3|3687.3|3692.3|3687.3|3691.3|3685.8|0
1634210700000|2021-10-14 11:25:00|3691.8||3692.8||3693.3||3691.8||1
1634211000000|2021-10-14 11:30:00|3693.3|3687.8|3690.8|3685.8|3693.3|3688.3|3690.8|3685.8|0
1634211300000|2021-10-14 11:35:00|3690.3|3686.3|3689.8|3685.3|3690.3|3686.3|3689.8|3684.8|2
1634211600000|2021-10-14 11:40:00|3690.3|3685.8|3691.8|3686.3|3691.8|3686.3|3689.8|3685.8|0
1634211900000|2021-10-14 11:45:00|3692.3|3686.8|3694.8|3689.3|3694.8|3689.3|3691.8|3686.8|3
1634212200000|2021-10-14 11:50:00|3695.3|3689.8|3694.8|3690.3|3695.3|3690.3|3694.8|3689.8|0
1634212500000|2021-10-14 11:55:00|3695.3||3695.8||3696.3||3695.3||0
1634212800000|2021-10-14 12:00:00|3696.3|3690.8|3697.8|3692.3|3698.3|3692.3|3696.3|3690.8|0
1634213100000|2021-10-14 12:05:00|3698.3|3693.3|3698.8|3693.8|3700.3|3694.3|3698.3|3693.3|0
1634213400000|2021-10-14 12:10:00||3693.3||3693.3||3693.3||3693.3|0
1634213700000|2021-10-14 12:15:00|3698.3|3694.8|3697.8|3693.3|3698.3|3695.8|3697.8|3693.3|1
1634214000000|2021-10-14 12:20:00|3696.8|3692.8|3696.8|3692.3|3696.8|3692.8|3696.8|3691.8|0
1634214300000|2021-10-14 12:25:00|3696.3|3691.8|3695.8|3686.8|3696.3|3691.8|3695.8|3686.8|0
1634214600000|2021-10-14 12:30:00|3695.3|3687.3|3697.3|3691.8|3697.3|3691.8|3695.3|3687.3|1
1634214900000|2021-10-14 12:35:00|3697.8|3691.3|3695.3|3690.3|3697.8|3691.3|3695.3|3689.8|0
1634215200000|2021-10-14 12:40:00|3695.8|3690.8|3699.8|3694.3|3699.8|3694.3|3695.3|3690.8|0
1634215500000|2021-10-14 12:45:00|3700.3|3694.8|3700.3|3694.3|3700.8|3695.3|3700.3|3694.3|0
1634215800000|2021-10-14 12:50:00|3699.8|3693.8|3694.8|3689.3|3699.8|3693.8|3694.3|3689.3|0
1634216100000|2021-10-14 12:55:00|3694.3|3688.8|3694.3|3689.3|3695.3|3689.3|3694.3|3688.8|0
1634216400000|2021-10-14 13:00:00|3695.3|3689.8|3695.3|3690.3|3695.8|3690.3|3695.3|3689.8|1
1634216700000|2021-10-14 13:05:00||3689.8||3690.3||3690.3||3689.8|0
1634217000000|2021-10-14 13:10:00|3695.8||3695.3||3695.8||3695.3||0
1634217300000|2021-10-14 13:15:00|3694.8|3689.8|3694.3|3689.3|3694.8|3689.8|3694.3|3688.8|0
1634217600000|2021-10-14 13:20:00|3694.8|3689.8|3696.3|3691.3|3697.3|3691.3|3694.8|3689.8|0
1634217900000|2021-10-14 13:25:00|3696.8|3690.8|3696.8|3691.3|3696.8|3691.3|3696.8|3690.8|1
1634218200000|2021-10-14 13:30:00|3696.3|3691.8|3695.3|3690.3|3700.3|3695.3|3695.3|3689.8|2
1634218500000|2021-10-14 13:35:00|3695.8|3689.8|3694.8|3689.8|3696.8|3691.3|3693.3|3687.3|0
1634218800000|2021-10-14 13:40:00|3695.3|3690.3|3700.3|3694.8|3701.8|3695.8|3695.3|3690.3|0
1634219100000|2021-10-14 13:45:00|3698.3|3694.3|3697.8|3694.3|3698.3|3694.8|3697.8|3694.3|0
1634219400000|2021-10-14 13:50:00|3697.3|3693.8|3700.3|3695.3|3700.8|3695.8|3696.8|3691.3|5
1634219700000|2021-10-14 13:55:00|3699.3|3695.8|3700.3|3694.8|3700.3|3696.3|3698.3|3692.8|4
1634220000000|2021-10-14 14:00:00|3700.8|3695.3|3702.3|3696.8|3702.8|3697.8|3700.8|3695.3|0
1634220300000|2021-10-14 14:05:00|3701.3|3696.3|3702.8|3697.8|3702.8|3697.8|3700.3|3694.3|0
1634220600000|2021-10-14 14:10:00|3703.3||3703.3||3703.8||3702.8||0
1634220900000|2021-10-14 14:15:00|3703.8|3698.3|3704.8|3699.8|3705.3|3699.8|3703.8|3698.3|0
1634221200000|2021-10-14 14:20:00|3705.3|3700.8|3704.8|3699.3|3706.3|3700.8|3704.8|3699.3|0
1634221500000|2021-10-14 14:25:00|3704.3|3698.8|3700.8|3694.8|3704.3|3698.8|3700.8|3694.8|2
1634221800000|2021-10-14 14:30:00|3700.3|3694.3|3698.8|3692.8|3700.3|3694.3|3698.8|3692.3|13
1634222100000|2021-10-14 14:35:00|3698.3|3692.3|3701.8|3696.8|3701.8|3696.8|3697.8|3692.3|0
1634222400000|2021-10-14 14:40:00|3701.3|3696.3|3701.3|3695.8|3701.3|3696.3|3700.8|3695.8|0
1634222700000|2021-10-14 14:45:00|3701.8|3696.3|3701.8|3696.8|3701.8|3696.8|3701.8|3696.3|0
1634223000000|2021-10-14 14:50:00|3702.3|3697.3|3704.3|3698.8|3704.3|3698.8|3702.3|3697.3|0
1634223300000|2021-10-14 14:55:00|3704.8|3699.8|3705.8|3699.8|3705.8|3700.8|3704.8|3699.8|0
1634223600000|2021-10-14 15:00:00|3706.3|3700.3|3706.3|3700.8|3706.8|3700.8|3705.8|3700.3|0
1634223900000|2021-10-14 15:05:00|3706.8|3701.3|3706.8|3701.8|3707.3|3701.8|3706.3|3701.3|0
1634224200000|2021-10-14 15:10:00|3707.3|3702.3|3706.8|3703.3|3707.3|3703.3|3706.8|3702.3|0
1634224500000|2021-10-14 15:15:00|3707.3||3708.8||3708.8||3707.3||1
1634224800000|2021-10-14 15:20:00|3709.3|3703.8|3711.8|3707.3|3712.3|3707.3|3709.3|3703.8|0
1634225100000|2021-10-14 15:25:00|3712.3||3720.8||3720.8||3712.3||2
1634225400000|2021-10-14 15:30:00|3721.3|3706.8|3732.3|3706.3|3732.3|3706.8|3721.3|3706.3|3
1634226000000|2021-10-14 15:40:00|3720.8|3694.8|3730.3|3694.8|3736.3|3694.8|3720.3|3694.8|0
1634226600000|2021-10-14 15:50:00|3736.3||3736.3||3736.3||3736.3||0
1634227800000|2021-10-14 16:10:00|3743.8|3695.3|3735.8|3695.3|3743.8|3695.3|3735.8|3695.3|0
1634228100000|2021-10-14 16:15:00|3735.3|3668.8|3735.3|3695.8|3735.3|3695.8|3735.3|3668.8|0
1634228400000|2021-10-14 16:20:00|3751.8|3696.3|3734.8|3696.3|3751.8|3696.3|3734.8|3696.3|0
1634228700000|2021-10-14 16:25:00|3734.3|3688.3|3741.3|3697.3|3751.8|3697.3|3734.3|3688.3|0
1634229000000|2021-10-14 16:30:00|3740.8|3689.3|3740.8|3697.8|3740.8|3697.8|3740.8|3689.3|0
1634229300000|2021-10-14 16:35:00|3751.8|3698.3|3739.8|3698.8|3751.8|3698.8|3739.8|3668.8|0
1634229600000|2021-10-14 16:40:00|3739.3|3690.8|3739.3|3699.3|3739.3|3699.3|3739.3|3690.8|0
1634230500000|2021-10-14 16:55:00|3751.8|3692.3|3738.8|3692.3|3751.8|3692.3|3738.8|3692.3|0
1634231400000|2021-10-14 17:10:00|3751.8|3692.8|3737.8|3693.3|3751.8|3693.3|3737.8|3668.8|0
1634231700000|2021-10-14 17:15:00|3751.8|3693.8|3736.8|3694.3|3751.8|3694.3|3736.8|3685.8|0
1634232300000|2021-10-14 17:25:00|3736.3|3686.3|3736.3|3694.8|3736.3|3694.8|3736.3|3686.3|0
1634232600000|2021-10-14 17:30:00|3735.8|3668.8|3735.8|3695.3|3735.8|3695.3|3735.8|3668.8|0
1634232900000|2021-10-14 17:35:00|3735.3|3668.8|3735.3|3695.8|3735.3|3695.8|3735.3|3668.8|0
1634233500000|2021-10-14 17:45:00|3751.8|3696.3|3734.8|3696.3|3751.8|3696.3|3734.8|3696.3|0
1634234100000|2021-10-14 17:55:00|3734.3|3688.3|3734.3|3696.8|3734.3|3696.8|3734.3|3688.3|0
1634234400000|2021-10-14 18:00:00|3751.8|3697.3|3733.3|3697.8|3751.8|3697.8|3733.3|3668.8|0
1634235000000|2021-10-14 18:10:00|3741.3|3698.3|3739.8|3691.3|3741.3|3698.3|3732.8|3691.3|0
1634235300000|2021-10-14 18:15:00|3751.8|3691.8|3739.3|3691.8|3751.8|3691.8|3739.3|3691.8|0
1634235600000|2021-10-14 18:20:00|3747.3|3692.3|3738.8|3692.3|3747.3|3692.3|3738.8|3692.3|0
1634235900000|2021-10-14 18:25:00|3738.3|3668.8|3737.3|3693.8|3751.8|3693.8|3737.3|3668.8|0
1634236500000|2021-10-14 18:35:00|3745.3|3694.3|3736.3|3694.8|3751.8|3694.8|3736.3|3694.3|0
1634237700000|2021-10-14 18:55:00|3744.3|3695.3|3735.8|3695.3|3744.3|3695.3|3735.8|3695.3|0
1634238900000|2021-10-14 19:15:00|3735.3|3687.3|3735.3|3695.8|3735.3|3695.8|3735.3|3687.3|0
1634239500000|2021-10-14 19:25:00|3743.3|3696.3|3734.8|3696.3|3743.3|3696.3|3734.8|3696.3|0
1634240100000|2021-10-14 19:35:00|3751.8|3696.8|3733.8|3697.3|3751.8|3697.3|3733.8|3688.8|0
1634240400000|2021-10-14 19:40:00|3741.8|3697.8|3733.3|3697.8|3741.8|3697.8|3733.3|3697.8|0
1634240700000|2021-10-14 19:45:00||3689.8||3689.8||3689.8||3689.8|0
1634241000000|2021-10-14 19:50:00|3751.8|3668.8|3751.8|3668.8|3751.8|3668.8|3751.8|3668.8|0
1634277600000|2021-10-15 06:00:00|3752.3|3696.3|3752.3|3669.3|3752.3|3696.3|3751.8|3668.3|0
1634277900000|2021-10-15 06:05:00||3709.8||3709.8||3709.8||3709.8|0
1634278200000|2021-10-15 06:10:00|3751.8|3710.3|3751.8|3710.3|3751.8|3710.3|3751.8|3710.3|0
1634279700000|2021-10-15 06:35:00||3709.8||3709.8||3709.8||3709.8|0
1634280600000|2021-10-15 06:50:00|3751.3||3749.8||3751.8||3747.3||0
1634280900000|2021-10-15 06:55:00|3749.3|3710.3|3744.3|3716.3|3751.8|3719.8|3740.8|3710.3|0
1634281200000|2021-10-15 07:00:00|3743.8|3716.8|3717.8|3712.3|3743.8|3719.8|3716.8|3710.8|8
1634281500000|2021-10-15 07:05:00|3718.3|3712.8|3726.3|3722.8|3729.3|3724.3|3717.8|3712.8|0
1634281800000|2021-10-15 07:10:00|3725.8|3722.3|3719.8|3715.3|3727.3|3722.3|3716.8|3713.3|3
1634282100000|2021-10-15 07:15:00|3720.3|3716.3|3713.3|3709.3|3720.8|3716.3|3712.3|3708.8|0
1634282400000|2021-10-15 07:20:00|3712.8|3708.8|3713.8|3710.3|3714.8|3710.8|3707.8|3704.3|0
1634282700000|2021-10-15 07:25:00|3713.3|3709.8|3711.8|3708.3|3718.3|3713.8|3711.3|3708.3|0
1634283000000|2021-10-15 07:30:00|3710.8|3707.8|3711.3|3707.8|3712.3|3708.3|3709.8|3706.3|5
1634283300000|2021-10-15 07:35:00|3710.3|3707.3|3712.3|3708.8|3713.8|3709.8|3709.8|3706.3|0
1634283600000|2021-10-15 07:40:00|3712.8|3709.3|3714.8|3711.3|3715.3|3711.8|3712.8|3709.3|0
1634283900000|2021-10-15 07:45:00|3714.3|3710.8|3714.8|3711.8|3717.8|3713.8|3713.8|3709.8|0
1634284200000|2021-10-15 07:50:00|3714.3|3711.3|3711.8|3708.3|3714.3|3711.3|3711.3|3707.3|5
1634284500000|2021-10-15 07:55:00|3712.3|3708.8|3711.8|3708.3|3712.3|3708.8|3709.3|3705.8|0
1634284800000|2021-10-15 08:00:00|3711.3|3707.8|3716.3|3712.8|3716.3|3712.8|3710.8|3706.8|0
1634285100000|2021-10-15 08:05:00|3716.8|3712.3|3715.3|3711.3|3716.8|3713.3|3713.8|3710.3|0
1634285400000|2021-10-15 08:10:00|3715.8|3711.8|3718.3|3714.8|3718.3|3714.8|3714.3|3710.8|0
1634285700000|2021-10-15 08:15:00|3717.8|3714.3|3716.8|3713.3|3718.8|3715.3|3716.3|3712.8|0
1634286000000|2021-10-15 08:20:00|3717.3|3713.8|3715.8|3712.3|3717.8|3714.3|3714.3|3710.8|0
1634286300000|2021-10-15 08:25:00|3716.3|3712.8|3721.3|3717.8|3721.3|3717.8|3714.3|3710.8|0
1634286600000|2021-10-15 08:30:00|3721.8|3718.3|3724.8|3721.3|3726.3|3722.8|3721.8|3718.3|0
1634286900000|2021-10-15 08:35:00|3724.3|3720.8|3722.3|3718.8|3724.3|3720.8|3721.8|3718.3|0
1634287200000|2021-10-15 08:40:00|3722.8|3719.3|3721.8|3718.3|3724.3|3721.3|3721.3|3717.8|0
1634287500000|2021-10-15 08:45:00|3722.3|3718.8|3723.8|3720.8|3724.8|3721.3|3721.3|3717.8|24
1634287800000|2021-10-15 08:50:00|3724.3|3720.3|3721.8|3717.8|3725.3|3721.3|3721.8|3717.8|0
1634288100000|2021-10-15 08:55:00|3722.3|3718.3|3723.3|3719.8|3724.3|3720.3|3721.3|3717.8|0
1634288400000|2021-10-15 09:00:00|3722.3|3719.3|3721.8|3718.3|3722.8|3719.3|3721.3|3717.3|0
1634288700000|2021-10-15 09:05:00|3722.3|3718.8|3724.8|3721.3|3724.8|3721.3|3720.3|3716.8|0
1634289000000|2021-10-15 09:10:00|3725.3|3721.8|3727.3|3723.8|3727.3|3724.3|3724.3|3720.8|0
1634289300000|2021-10-15 09:15:00|3727.8|3724.3|3725.8|3722.3|3727.8|3724.3|3724.3|3721.3|0
1634289600000|2021-10-15 09:20:00|3725.3|3721.8|3722.3|3718.8|3725.3|3721.8|3722.3|3718.8|0
1634289900000|2021-10-15 09:25:00|3722.8|3719.3|3724.3|3720.3|3724.3|3720.3|3722.8|3719.3|0
1634290200000|2021-10-15 09:30:00|3723.8|3719.8|3718.8|3715.3|3723.8|3719.8|3718.8|3715.3|4
1634290500000|2021-10-15 09:35:00|3719.3|3714.8|3719.3|3716.3|3720.3|3716.3|3719.3|3714.8|0
1634290800000|2021-10-15 09:40:00|3719.8|3715.8|3722.8|3719.3|3722.8|3719.3|3719.8|3715.8|0
1634291100000|2021-10-15 09:45:00|3723.3|3719.8|3723.8|3720.3|3723.8|3720.3|3722.3|3718.8|0
1634291400000|2021-10-15 09:50:00|3724.3|3719.8|3723.3|3719.8|3725.3|3721.3|3722.3|3718.8|0
1634291700000|2021-10-15 09:55:00|3723.8|3720.3|3725.3|3721.8|3726.3|3722.8|3723.3|3719.8|0
1634292000000|2021-10-15 10:00:00|3724.8|3721.3|3724.3|3720.8|3725.3|3721.8|3722.3|3718.3|0
1634292300000|2021-10-15 10:05:00|3723.8|3720.3|3723.8|3720.3|3723.8|3720.3|3721.8|3718.3|0
1634292600000|2021-10-15 10:10:00|3723.3|3720.8|3724.8|3721.8|3725.8|3722.3|3723.3|3720.8|0
1634292900000|2021-10-15 10:15:00|3725.3|3722.3|3723.3|3719.8|3726.3|3722.8|3723.3|3719.8|0
1634293200000|2021-10-15 10:20:00|3723.8|3719.3|3724.8|3721.3|3725.3|3721.3|3723.3|3719.3|0
1634293500000|2021-10-15 10:25:00|3725.3|3721.8|3726.8|3722.8|3726.8|3723.3|3724.8|3721.8|0
1634293800000|2021-10-15 10:30:00|3726.3|3722.3|3723.3|3719.8|3726.8|3722.3|3722.8|3719.3|0
1634294100000|2021-10-15 10:35:00|3722.8|3719.3|3719.8|3716.3|3722.8|3719.3|3719.8|3716.3|0
1634294400000|2021-10-15 10:40:00|3720.3|3716.8|3721.3|3717.3|3721.3|3717.8|3719.8|3716.3|1
1634294700000|2021-10-15 10:45:00|3721.8|3717.8|3720.8|3717.3|3723.3|3719.3|3720.8|3717.3|1
1634295000000|2021-10-15 10:50:00|3721.3|3716.8|3718.8|3714.8|3721.3|3716.8|3718.8|3714.8|0
1634295300000|2021-10-15 10:55:00|3719.3|3715.3|3719.8|3716.3|3720.8|3717.3|3718.8|3715.3|0
1634295600000|2021-10-15 11:00:00|3722.8|3712.8|3720.3|3715.8|3723.3|3715.8|3719.8|3711.8|0
1634295900000|2021-10-15 11:05:00|3719.8|3716.3|3718.3|3714.8|3721.8|3718.3|3718.3|3714.8|0
1634296200000|2021-10-15 11:10:00|3717.8|3714.3|3719.3|3715.8|3719.8|3716.3|3717.8|3713.8|0
1634296500000|2021-10-15 11:15:00|3719.8|3716.3|3719.3|3715.8|3720.3|3716.8|3718.8|3714.8|0
1634296800000|2021-10-15 11:20:00|3719.8|3716.3|3720.8|3717.3|3721.8|3717.8|3719.8|3716.3|0
1634297100000|2021-10-15 11:25:00|3720.3|3716.8|3720.3|3716.8|3720.8|3717.3|3719.8|3716.3|0
1634297400000|2021-10-15 11:30:00|3720.8|3716.3|3717.8|3714.3|3720.8|3716.8|3717.8|3714.3|0
1634297700000|2021-10-15 11:35:00|3718.3|3713.8|3718.3|3713.8|3718.8|3715.3|3717.8|3713.8|0
1634298000000|2021-10-15 11:40:00|3718.8|3714.3|3718.8|3714.8|3719.3|3715.8|3718.3|3714.3|0
1634298300000|2021-10-15 11:45:00|3719.3|3715.3|3718.8|3714.8|3719.8|3715.8|3718.3|3714.8|0
1634298600000|2021-10-15 11:50:00|3719.3|3715.3|3721.8|3718.3|3722.3|3718.3|3719.3|3715.3|0
1634298900000|2021-10-15 11:55:00|3721.3|3717.8|3720.3|3716.8|3721.3|3717.8|3720.3|3716.8|0
1634299200000|2021-10-15 12:00:00|3720.8|3716.3|3718.8|3715.3|3720.8|3716.8|3718.8|3715.3|0
1634299500000|2021-10-15 12:05:00|3718.3|3714.8|3716.8|3713.3|3719.3|3715.8|3716.8|3712.8|0
1634299800000|2021-10-15 12:10:00|3717.3|3713.8|3718.3|3714.8|3718.3|3714.8|3717.3|3713.3|0
1634300100000|2021-10-15 12:15:00|3717.8|3714.3|3718.3|3714.8|3719.3|3715.8|3717.8|3714.3|0
1634300400000|2021-10-15 12:20:00|3718.8|3715.3|3720.3|3716.8|3720.3|3716.8|3718.8|3715.3|0
1634300700000|2021-10-15 12:25:00|3720.8|3717.3|3721.3|3716.3|3722.8|3719.3|3720.3|3714.3|0
1634301000000|2021-10-15 12:30:00|3720.3|3715.8|3721.3|3717.8|3721.8|3717.8|3719.8|3715.8|0
1634301300000|2021-10-15 12:35:00|3720.8|3717.3|3725.8|3722.3|3726.3|3722.8|3720.3|3716.8|0
1634301600000|2021-10-15 12:40:00|3726.3|3722.8|3724.8|3721.3|3726.8|3722.8|3724.3|3720.8|0
1634301900000|2021-10-15 12:45:00|3724.3|3720.8|3723.3|3719.3|3724.8|3720.8|3722.3|3718.3|1
1634302200000|2021-10-15 12:50:00|3722.8|3719.8|3724.3|3720.8|3724.3|3720.8|3722.3|3718.8|0
1634302500000|2021-10-15 12:55:00|3723.8|3720.3|3723.8|3720.3|3725.3|3721.3|3723.3|3719.8|0
1634302800000|2021-10-15 13:00:00|3723.3|3719.8|3720.3|3716.8|3723.8|3719.8|3720.3|3716.8|0
1634303100000|2021-10-15 13:05:00|3719.8|3716.3|3719.3|3715.3|3720.3|3716.3|3718.8|3714.8|0
1634303400000|2021-10-15 13:10:00|3718.8|3715.8|3716.3|3712.8|3718.8|3715.8|3716.3|3712.8|0
1634303700000|2021-10-15 13:15:00|3716.8|3713.3|3716.8|3712.8|3718.3|3714.8|3716.3|3712.8|2
1634304000000|2021-10-15 13:20:00|3716.3|3712.3|3715.8|3712.3|3717.3|3713.8|3715.8|3712.3|0
1634304300000|2021-10-15 13:25:00|3716.3|3712.8|3717.3|3713.3|3719.8|3715.8|3715.8|3712.3|0
1634304600000|2021-10-15 13:30:00|3716.8|3714.3|3712.8|3709.3|3718.8|3714.8|3710.8|3706.8|0
1634304900000|2021-10-15 13:35:00|3713.3|3709.8|3712.3|3708.3|3714.8|3710.3|3710.8|3706.8|0
1634305200000|2021-10-15 13:40:00|3711.8|3707.8|3712.3|3708.3|3712.3|3708.3|3709.8|3705.8|0
1634305500000|2021-10-15 13:45:00|3711.8|3708.8|3715.3|3711.3|3715.3|3711.3|3710.8|3706.8|0
1634305800000|2021-10-15 13:50:00|3715.8|3711.8|3718.3|3714.3|3718.3|3714.3|3715.3|3711.3|0
1634306100000|2021-10-15 13:55:00|3718.8|3713.8|3719.3|3713.3|3721.3|3717.3|3717.8|3711.3|0
1634306400000|2021-10-15 14:00:00|3719.8|3713.8|3715.8|3711.8|3719.8|3714.8|3713.8|3710.3|0
1634306700000|2021-10-15 14:05:00|3715.3|3712.3|3718.3|3714.3|3721.3|3717.3|3715.3|3711.8|0
1634307000000|2021-10-15 14:10:00|3718.8|3714.8|3717.8|3714.3|3720.8|3716.8|3717.3|3713.8|0
1634307300000|2021-10-15 14:15:00|3718.3|3714.8|3719.3|3715.8|3720.3|3716.8|3717.8|3714.8|0
1634307600000|2021-10-15 14:20:00|3719.8|3716.3|3720.8|3716.8|3721.8|3717.8|3719.3|3715.8|0
1634307900000|2021-10-15 14:25:00|3720.3|3717.3|3715.8|3712.3|3721.3|3717.3|3715.8|3712.3|0
1634308200000|2021-10-15 14:30:00|3716.3|3712.8|3720.3|3716.8|3720.8|3716.8|3716.3|3712.8|0
1634308500000|2021-10-15 14:35:00|3719.8|3716.3|3721.8|3718.3|3722.8|3719.3|3719.3|3715.8|1
1634308800000|2021-10-15 14:40:00|3721.3|3717.8|3720.3|3716.8|3721.3|3717.8|3719.3|3715.8|0
1634309100000|2021-10-15 14:45:00|3720.8|3717.3|3722.8|3717.8|3722.8|3717.8|3720.8|3717.3|0
1634309400000|2021-10-15 14:50:00|3723.3|3718.3|3722.8|3719.3|3724.3|3720.8|3722.3|3718.3|0
1634309700000|2021-10-15 14:55:00|3723.3|3719.8|3725.8|3720.3|3726.3|3720.3|3722.8|3719.3|0
1634310000000|2021-10-15 15:00:00|3726.3|3720.8|3725.8|3721.8|3726.8|3723.3|3725.3|3720.8|0
1634310300000|2021-10-15 15:05:00|3725.3|3722.3|3726.8|3723.3|3727.3|3723.3|3725.3|3721.8|1
1634310600000|2021-10-15 15:10:00|3727.3|3722.8|3726.3|3722.8|3728.3|3724.3|3726.3|3722.8|0
1634310900000|2021-10-15 15:15:00|3725.8|3722.3|3726.3|3722.3|3726.8|3722.8|3725.8|3722.3|0
1634311200000|2021-10-15 15:20:00|3726.8|3722.8|3727.3|3723.3|3728.3|3724.3|3726.8|3722.8|0
1634311500000|2021-10-15 15:25:00|3727.8|3723.8|3734.3|3724.3|3734.3|3724.8|3726.3|3718.8|2
1634311800000|2021-10-15 15:30:00|3729.3|3718.8|3730.3|3721.8|3734.3|3723.3|3729.3|3712.8|0
1634312100000|2021-10-15 15:35:00|3736.8|3722.3|3734.3|3714.3|3746.8|3723.3|3734.3|3714.3|0
1634312400000|2021-10-15 15:40:00|3734.8|3709.8|3744.8|3724.8|3745.3|3724.8|3734.8|3709.8|0
1634312700000|2021-10-15 15:45:00|3752.8||3744.3||3752.8||3744.3||0
1634313000000|2021-10-15 15:50:00|3752.8||3743.3||3752.8||3743.3||0
1634313300000|2021-10-15 15:55:00|3752.8||3748.3||3752.8||3742.8||0
1634313600000|2021-10-15 16:00:00|3752.8||3747.8||3752.8||3747.8||0
1634314800000|2021-10-15 16:20:00|3752.8||3747.3||3752.8||3747.3||0
1634315100000|2021-10-15 16:25:00|3752.8||3745.3||3752.8||3745.3||0
1634316000000|2021-10-15 16:40:00|3752.8||3751.8||3752.8||3744.8||0
1634316300000|2021-10-15 16:45:00|3752.8||3750.8||3752.8||3750.8||0
1634317200000|2021-10-15 17:00:00|3752.8||3750.3||3752.8||3750.3||0
1634318100000|2021-10-15 17:15:00|3752.8||3748.8||3752.8||3748.8||0
1634318400000|2021-10-15 17:20:00|3752.8||3748.3||3752.8||3748.3||0
1634318700000|2021-10-15 17:25:00|3752.8||3746.8||3752.8||3746.8||0
1634319000000|2021-10-15 17:30:00|3752.8||3746.3||3752.8||3746.3||0
1634319600000|2021-10-15 17:40:00|3752.8||3745.3||3752.8||3745.3||0
1634320200000|2021-10-15 17:50:00|3752.8||3744.3||3752.8||3744.3||0
1634321400000|2021-10-15 18:10:00|3752.8||3745.3||3752.8||3745.3||0
1634322300000|2021-10-15 18:25:00|3752.8||3744.8||3752.8||3744.8||0
1634322900000|2021-10-15 18:35:00|3752.8||3743.3||3752.8||3743.3||0
1634323200000|2021-10-15 18:40:00|3752.8||3742.3||3752.8||3742.3||0
1634323500000|2021-10-15 18:45:00|3750.3||3749.3||3750.3||3749.3||0
1634323800000|2021-10-15 18:50:00|3752.8||3748.8||3752.8||3748.8||0
1634324400000|2021-10-15 19:00:00|3752.8||3747.8||3752.8||3747.8||0
1634325300000|2021-10-15 19:15:00|3752.8||3747.3||3752.8||3747.3||0
1634325600000|2021-10-15 19:20:00|3752.8||3746.8||3752.8||3746.8||0
1634325900000|2021-10-15 19:25:00|3752.8||3746.3||3752.8||3746.3||0
1634326200000|2021-10-15 19:30:00|3752.8||3745.3||3752.8||3745.3||0
1634326500000|2021-10-15 19:35:00|3752.8||3743.8||3752.8||3743.8||0
1634326800000|2021-10-15 19:40:00|3751.8||3750.8||3751.8||3750.8||0
1634327100000|2021-10-15 19:45:00|3752.8||3752.8||3752.8||3749.8||0
1634327400000|2021-10-15 19:50:00|3752.3||3745.8||3752.8||3743.3||0
1634327700000|2021-10-15 19:55:00|3752.8||3752.8||3752.8||3744.8||0
1634536800000|2021-10-18 06:00:00|3749.8|3691.8|3749.8|3692.3|3749.8|3693.3|3748.3|3691.8|0
1634539500000|2021-10-18 06:45:00|3750.3||3750.3||3750.3||3750.3||0
1634539800000|2021-10-18 06:50:00||3669.8||3668.3||3669.8||3668.3|0
1634540100000|2021-10-18 06:55:00|3749.8|3668.8|3742.3|3699.8|3749.8|3700.3|3742.3|3668.8|0
1634540400000|2021-10-18 07:00:00|3735.8|3700.3|3709.8|3703.8|3735.8|3706.8|3709.8|3699.3|0
1634540700000|2021-10-18 07:05:00|3709.3|3703.3|3728.8|3705.8|3733.8|3705.8|3706.8|3681.8|0
1634541000000|2021-10-18 07:10:00|3728.3|3705.3|3712.3|3707.3|3729.8|3707.3|3711.8|3686.8|0
1634541300000|2021-10-18 07:15:00|3712.8|3706.8|3708.3|3703.8|3712.8|3708.3|3708.3|3703.8|2
1634541600000|2021-10-18 07:20:00|3707.8|3704.3|3701.8|3698.3|3707.8|3704.3|3699.8|3695.8|1
1634541900000|2021-10-18 07:25:00|3702.3|3698.8|3707.3|3703.3|3709.8|3706.3|3702.3|3698.8|4
1634542200000|2021-10-18 07:30:00|3706.8|3703.8|3705.3|3702.3|3708.8|3704.3|3703.3|3699.8|0
1634542500000|2021-10-18 07:35:00|3705.8|3701.8|3708.3|3704.3|3709.3|3705.8|3704.3|3700.8|0
1634542800000|2021-10-18 07:40:00|3707.3|3703.8|3706.8|3703.3|3708.8|3705.3|3706.8|3703.3|1
1634543100000|2021-10-18 07:45:00|3705.8|3702.8|3709.8|3706.3|3710.3|3706.8|3705.8|3702.8|0
1634543400000|2021-10-18 07:50:00|3709.3|3705.8|3708.3|3704.8|3710.3|3706.8|3705.8|3702.3|0
1634543700000|2021-10-18 07:55:00|3708.8|3704.3|3709.8|3706.3|3711.3|3707.8|3708.8|3704.3|0
1634544000000|2021-10-18 08:00:00|3709.3|3705.3|3717.8|3714.3|3718.3|3714.8|3708.3|3704.8|0
1634544300000|2021-10-18 08:05:00|3717.3|3713.8|3713.8|3709.8|3717.3|3713.8|3713.3|3709.8|0
1634544600000|2021-10-18 08:10:00|3713.3|3709.3|3712.8|3709.3|3713.3|3709.8|3711.3|3707.8|0
1634544900000|2021-10-18 08:15:00|3711.8|3708.8|3708.8|3705.3|3711.8|3708.8|3707.3|3703.8|0
1634545200000|2021-10-18 08:20:00|3708.3|3704.8|3708.8|3704.8|3710.3|3706.8|3706.8|3702.8|0
1634545500000|2021-10-18 08:25:00|3708.3|3704.3|3706.3|3702.8|3708.3|3704.8|3706.3|3702.3|0
1634545800000|2021-10-18 08:30:00|3706.8|3702.3|3710.3|3706.8|3710.3|3706.8|3705.8|3702.3|4
1634546100000|2021-10-18 08:35:00|3710.8|3707.3|3708.8|3704.8|3711.8|3707.8|3708.3|3704.8|0
1634546400000|2021-10-18 08:40:00|3708.3|3704.3|3708.8|3705.3|3709.3|3705.8|3706.3|3702.8|0
1634546700000|2021-10-18 08:45:00|3708.3|3704.8|3711.8|3708.3|3714.3|3710.3|3708.3|3704.8|0
1634547000000|2021-10-18 08:50:00|3711.3|3707.8|3709.8|3706.3|3711.3|3708.3|3708.3|3704.8|0
1634547300000|2021-10-18 08:55:00|3710.3|3706.8|3709.8|3706.3|3712.8|3709.3|3709.3|3706.3|0
1634547600000|2021-10-18 09:00:00|3709.3|3705.8|3709.8|3703.8|3710.3|3706.3|3708.3|3702.8|0
1634547900000|2021-10-18 09:05:00|3708.3|3703.3|3708.3|3704.8|3709.8|3706.3|3707.8|3701.3|0
1634548200000|2021-10-18 09:10:00|3707.3|3705.3|3707.8|3704.3|3708.8|3705.3|3706.3|3702.8|0
1634548500000|2021-10-18 09:15:00|3708.3|3704.8|3710.8|3707.3|3711.3|3707.3|3708.3|3704.8|0
1634548800000|2021-10-18 09:20:00|3711.3|3707.8|3711.3|3707.8|3711.8|3708.3|3709.3|3705.8|0
1634549100000|2021-10-18 09:25:00|3711.8|3708.3|3713.3|3709.8|3713.3|3709.8|3711.3|3707.8|0
1634549400000|2021-10-18 09:30:00|3712.8|3709.3|3713.8|3710.3|3714.3|3710.8|3711.8|3707.8|0
1634549700000|2021-10-18 09:35:00|3713.3|3710.8|3711.3|3707.8|3713.3|3710.8|3711.3|3707.8|0
1634550000000|2021-10-18 09:40:00|3710.3|3707.3|3711.3|3707.8|3712.8|3708.8|3710.3|3706.8|0
1634550300000|2021-10-18 09:45:00|3710.8|3707.3|3710.8|3706.8|3711.3|3707.8|3709.3|3705.8|0
1634550600000|2021-10-18 09:50:00|3711.3|3707.3|3711.8|3708.3|3712.8|3708.8|3711.3|3707.3|0
1634550900000|2021-10-18 09:55:00|3711.3|3707.8|3711.3|3707.3|3711.8|3707.8|3709.8|3706.3|0
1634551200000|2021-10-18 10:00:00|3710.8|3707.8|3710.3|3706.8|3710.8|3707.8|3709.8|3706.8|0
1634551500000|2021-10-18 10:05:00|3709.8|3706.3|3704.8|3701.8|3709.8|3706.3|3704.8|3701.8|0
1634551800000|2021-10-18 10:10:00|3704.3|3701.3|3700.3|3696.8|3704.3|3701.8|3699.8|3696.3|0
1634552100000|2021-10-18 10:15:00|3699.8|3696.3|3700.8|3697.3|3701.3|3697.8|3698.3|3694.8|0
1634552400000|2021-10-18 10:20:00|3701.3|3697.8|3702.3|3698.8|3703.3|3699.8|3701.3|3697.8|5
1634552700000|2021-10-18 10:25:00|3701.8|3698.3|3703.8|3700.3|3703.8|3700.3|3701.8|3697.8|0
1634553000000|2021-10-18 10:30:00|3703.3|3699.8|3703.8|3700.3|3704.3|3700.8|3702.8|3698.8|0
1634553300000|2021-10-18 10:35:00|3703.3|3699.8|3701.3|3698.3|3704.3|3700.8|3701.3|3697.8|0
1634553600000|2021-10-18 10:40:00|3701.8|3697.8|3704.8|3701.3|3704.8|3701.3|3701.3|3697.8|0
1634553900000|2021-10-18 10:45:00|3704.3|3700.8|3705.8|3702.3|3706.3|3702.8|3703.8|3700.3|0
1634554200000|2021-10-18 10:50:00|3706.3|3702.8|3704.3|3700.8|3706.3|3702.8|3703.8|3700.3|0
1634554500000|2021-10-18 10:55:00|3704.8|3701.3|3703.8|3700.3|3704.8|3701.3|3703.3|3699.8|1
1634554800000|2021-10-18 11:00:00|3707.8|3699.8|3703.8|3700.3|3707.8|3701.8|3703.8|3697.8|0
1634555100000|2021-10-18 11:05:00|3703.3|3699.8|3705.8|3702.3|3706.3|3702.3|3703.3|3699.8|0
1634555400000|2021-10-18 11:10:00|3705.3|3701.8|3706.3|3702.8|3706.3|3703.3|3705.3|3701.8|0
1634555700000|2021-10-18 11:15:00|3706.8|3702.3|3706.8|3703.3|3706.8|3703.3|3706.3|3702.3|0
1634556000000|2021-10-18 11:20:00|3707.3|3703.8|3709.3|3705.8|3709.3|3705.8|3707.3|3703.8|0
1634556300000|2021-10-18 11:25:00|3708.8|3705.3|3711.8|3708.3|3711.8|3708.3|3708.8|3704.8|0
1634556600000|2021-10-18 11:30:00|3711.3|3707.8|3709.8|3706.3|3711.3|3707.8|3708.3|3704.8|0
1634556900000|2021-10-18 11:35:00|3709.3|3705.8|3707.8|3704.3|3710.8|3707.3|3707.3|3703.8|0
1634557200000|2021-10-18 11:40:00|3707.3|3703.8|3708.3|3704.8|3708.3|3704.8|3706.8|3703.3|0
1634557500000|2021-10-18 11:45:00|3707.8|3704.3|3710.3|3706.8|3710.3|3706.8|3707.8|3704.3|0
1634557800000|2021-10-18 11:50:00|3710.8|3707.3|3709.3|3705.8|3710.8|3707.3|3708.8|3705.3|0
1634558100000|2021-10-18 11:55:00|3708.8|3705.3|3708.3|3704.8|3708.8|3705.3|3708.3|3704.3|0
1634558400000|2021-10-18 12:00:00|3707.8|3704.3|3702.8|3698.8|3707.8|3704.3|3701.3|3697.8|4
1634558700000|2021-10-18 12:05:00|3702.3|3699.3|3708.8|3705.8|3709.3|3705.8|3702.3|3699.3|0
1634559000000|2021-10-18 12:10:00|3708.3|3705.3|3706.3|3702.8|3708.3|3705.8|3705.8|3702.3|0
1634559300000|2021-10-18 12:15:00|3706.8|3703.3|3706.8|3703.3|3708.3|3704.8|3705.8|3701.8|0
1634559600000|2021-10-18 12:20:00|3707.3|3703.8|3704.8|3701.3|3708.8|3704.8|3704.8|3701.3|0
1634559900000|2021-10-18 12:25:00|3705.3|3701.8|3705.8|3702.3|3706.3|3702.3|3703.8|3700.3|0
1634560200000|2021-10-18 12:30:00|3705.3|3701.8|3706.8|3701.8|3706.8|3702.8|3703.3|3699.8|0
1634560500000|2021-10-18 12:35:00|3707.3|3702.3|3707.8|3704.3|3707.8|3704.3|3706.8|3702.3|0
1634560800000|2021-10-18 12:40:00|3707.3|3703.8|3704.8|3701.3|3707.3|3703.8|3704.3|3700.8|0
1634561100000|2021-10-18 12:45:00|3704.3|3700.8|3701.8|3698.3|3704.3|3700.8|3701.3|3697.8|0
1634561400000|2021-10-18 12:50:00|3701.3|3697.8|3700.8|3697.3|3701.3|3698.8|3699.3|3695.8|10
1634561700000|2021-10-18 12:55:00|3701.3|3696.8|3703.3|3699.8|3703.3|3699.8|3700.8|3696.8|0
1634562000000|2021-10-18 13:00:00|3703.8|3699.3|3704.8|3701.3|3705.3|3701.8|3703.8|3699.3|0
1634562300000|2021-10-18 13:05:00|3705.3|3701.8|3708.8|3704.8|3709.3|3705.8|3705.3|3701.8|0
1634562600000|2021-10-18 13:10:00|3708.3|3705.3|3708.8|3704.3|3708.8|3705.3|3706.8|3703.3|0
1634562900000|2021-10-18 13:15:00|3709.3|3704.8|3708.8|3705.3|3709.8|3706.3|3708.3|3704.8|20
1634563200000|2021-10-18 13:20:00|3709.3|3705.8|3706.8|3703.3|3709.8|3706.3|3706.8|3702.8|0
1634563500000|2021-10-18 13:25:00|3707.3|3703.8|3707.8|3703.8|3708.3|3704.3|3706.3|3702.3|0
1634563800000|2021-10-18 13:30:00|3707.3|3703.3|3706.3|3702.8|3710.8|3706.3|3704.3|3700.8|0
1634564100000|2021-10-18 13:35:00|3706.8|3702.3|3708.3|3704.3|3708.3|3704.3|3703.3|3699.3|0
1634564400000|2021-10-18 13:40:00|3708.8|3703.8|3710.8|3706.3|3713.3|3709.3|3707.3|3703.8|15
1634564700000|2021-10-18 13:45:00|3709.8|3706.8|3714.3|3710.3|3714.3|3710.3|3707.8|3704.3|0
1634565000000|2021-10-18 13:50:00|3714.8|3710.8|3716.8|3712.3|3717.3|3713.3|3714.8|3710.3|0
1634565300000|2021-10-18 13:55:00|3717.3|3712.8|3715.8|3711.3|3718.3|3714.3|3715.8|3711.3|0
1634565600000|2021-10-18 14:00:00|3715.3|3711.8|3713.3|3709.3|3715.3|3711.8|3709.8|3706.3|0
1634565900000|2021-10-18 14:05:00|3712.8|3708.8|3714.8|3711.3|3715.3|3711.8|3710.8|3707.3|0
1634566200000|2021-10-18 14:10:00|3715.3|3710.8|3713.3|3709.3|3715.3|3710.8|3712.8|3709.3|0
1634566500000|2021-10-18 14:15:00|3713.8|3709.8|3713.8|3709.8|3713.8|3710.3|3710.8|3707.3|0
1634566800000|2021-10-18 14:20:00|3713.3|3710.3|3713.3|3709.8|3716.3|3712.8|3712.8|3709.3|0
1634567100000|2021-10-18 14:25:00|3713.8|3709.3|3714.8|3711.3|3715.8|3711.8|3713.3|3709.3|2
1634567400000|2021-10-18 14:30:00|3714.3|3710.8|3710.8|3707.3|3714.3|3710.8|3710.3|3706.8|0
1634567700000|2021-10-18 14:35:00|3711.3|3707.8|3712.3|3708.8|3712.3|3708.8|3709.8|3706.3|0
1634568000000|2021-10-18 14:40:00|3712.8|3709.3|3715.3|3711.8|3715.8|3712.3|3712.8|3709.3|0
1634568300000|2021-10-18 14:45:00|3715.8|3712.3|3715.3|3711.8|3716.3|3712.3|3714.8|3711.3|0
1634568600000|2021-10-18 14:50:00|3715.8|3712.3|3721.3|3717.8|3721.3|3717.8|3715.3|3712.3|0
1634568900000|2021-10-18 14:55:00|3721.8|3718.3|3723.8|3720.3|3723.8|3720.3|3720.3|3717.3|3
1634569200000|2021-10-18 15:00:00|3723.3|3719.8|3722.8|3719.3|3723.3|3719.8|3722.3|3718.8|0
1634569500000|2021-10-18 15:05:00|3722.3|3718.8|3723.8|3719.8|3724.3|3720.8|3721.8|3718.3|1
1634569800000|2021-10-18 15:10:00|3723.3|3719.3|3722.8|3719.3|3723.3|3719.8|3722.8|3718.8|0
1634570100000|2021-10-18 15:15:00|3722.3|3718.8|3722.3|3719.3|3722.3|3719.8|3721.8|3718.3|2
1634570400000|2021-10-18 15:20:00|3723.3|3719.8|3725.3|3721.3|3725.3|3721.8|3723.3|3719.3|5
1634570700000|2021-10-18 15:25:00|3724.8|3721.8|3724.8|3720.3|3724.8|3721.8|3723.8|3720.3|9
1634571000000|2021-10-18 15:30:00|3725.3|3719.8|3724.8|3716.8|3726.3|3719.8|3722.8|3709.8|0
1634571300000|2021-10-18 15:35:00|3731.3|3716.3|3729.3|3711.3|3732.3|3716.3|3727.3|3703.8|0
1634571600000|2021-10-18 15:40:00|3732.8|3703.3|3732.8|3703.8|3732.8|3707.3|3729.8|3703.3|0
1634571900000|2021-10-18 15:45:00||3695.8||3704.3||3704.3||3695.8|0
1634572200000|2021-10-18 15:50:00||3696.3||3705.3||3705.3||3696.3|0
1634572500000|2021-10-18 15:55:00||3666.8||3699.3||3706.3||3666.8|0
1634573100000|2021-10-18 16:05:00||3666.8||3699.8||3699.8||3666.8|0
1634573400000|2021-10-18 16:10:00||3666.8||3700.3||3700.3||3666.8|0
1634574300000|2021-10-18 16:25:00||3692.3||3701.3||3701.3||3666.8|0
1634575500000|2021-10-18 16:45:00||3666.8||3701.8||3701.8||3666.8|0
1634576400000|2021-10-18 17:00:00||3666.8||3694.8||3694.8||3666.8|0
1634577000000|2021-10-18 17:10:00||3687.3||3695.3||3695.3||3687.3|0
1634577300000|2021-10-18 17:15:00||3666.8||3695.8||3695.8||3666.8|0
1634577600000|2021-10-18 17:20:00||3687.8||3696.8||3696.8||3666.8|0
1634577900000|2021-10-18 17:25:00||3666.8||3698.3||3698.3||3666.8|0
1634578500000|2021-10-18 17:35:00||3690.3||3698.8||3698.8||3690.3|0
1634579100000|2021-10-18 17:45:00||3690.8||3699.3||3699.3||3690.8|0
1634579700000|2021-10-18 17:55:00||3666.8||3699.8||3699.8||3666.8|0
1634580300000|2021-10-18 18:05:00||3691.8||3700.3||3700.3||3691.8|0
1634580900000|2021-10-18 18:15:00||3666.8||3700.8||3700.8||3666.8|0
1634581200000|2021-10-18 18:20:00||3701.3||3702.3||3702.3||3666.8|0
1634581500000|2021-10-18 18:25:00||3702.8||3702.8||3702.8||3702.8|0
1634581800000|2021-10-18 18:30:00||3694.8||3701.8||3701.8||3694.8|0
1634582100000|2021-10-18 18:35:00||3666.8||3702.8||3702.8||3666.8|0
1634582400000|2021-10-18 18:40:00||3694.8||3703.8||3703.8||3694.8|0
1634582700000|2021-10-18 18:45:00||3666.8||3704.3||3704.3||3666.8|0
1634583000000|2021-10-18 18:50:00||3666.8||3704.8||3704.8||3666.8|0
1634583600000|2021-10-18 19:00:00||3696.8||3705.3||3705.3||3696.8|0
1634583900000|2021-10-18 19:05:00||3697.3||3706.3||3706.3||3697.3|0
1634584500000|2021-10-18 19:15:00||3698.3||3707.3||3707.3||3698.3|0
1634584800000|2021-10-18 19:20:00|3733.3|3699.3|3733.3|3708.3|3733.3|3708.3|3733.3|3666.8|0
1634585100000|2021-10-18 19:25:00||3666.8||3708.8||3708.8||3666.8|0
1634585400000|2021-10-18 19:30:00||3700.8||3701.8||3701.8||3700.8|0
1634585700000|2021-10-18 19:35:00|3732.8|3702.3|3732.8|3702.8|3732.8|3702.8|3732.8|3666.8|0
1634586000000|2021-10-18 19:40:00||3694.8||3704.8||3704.8||3666.8|0
1634586300000|2021-10-18 19:45:00|3733.3|3696.8|3732.8|3682.8|3733.3|3696.8|3732.8|3682.8|0
1634586600000|2021-10-18 19:50:00|3733.3||3733.3||3733.3||3733.3||0
1634586900000|2021-10-18 19:55:00|3732.8|3702.3|3733.3|3702.8|3733.3|3702.8|3732.8|3702.3|0
1634623200000|2021-10-19 06:00:00|3733.3|3698.8|3732.8|3717.8|3733.3|3717.8|3732.8|3666.8|0
1634625300000|2021-10-19 06:35:00|3733.3||3733.3||3733.3||3733.3||0
1634626500000|2021-10-19 06:55:00||3718.3||3718.3||3719.3||3717.8|0
1634626800000|2021-10-19 07:00:00|3735.8|3717.8|3736.3|3731.3|3736.8|3731.3|3735.3|3717.8|0
1634627100000|2021-10-19 07:05:00|3735.8|3730.8|3728.8|3724.8|3735.8|3730.8|3719.3|3715.3|1
1634627400000|2021-10-19 07:10:00|3727.8|3724.3|3729.8|3725.8|3732.8|3728.8|3727.8|3723.8|0
1634627700000|2021-10-19 07:15:00|3729.3|3725.3|3732.8|3728.8|3738.3|3735.8|3729.3|3725.3|30
1634628000000|2021-10-19 07:20:00|3733.3|3729.3|3732.3|3728.3|3737.3|3732.8|3729.8|3726.3|4
1634628300000|2021-10-19 07:25:00|3732.8|3728.8|3733.3|3729.8|3735.3|3730.8|3730.8|3726.8|0
1634628600000|2021-10-19 07:30:00|3732.8|3729.3|3727.8|3724.3|3734.3|3730.8|3727.8|3724.3|0
1634628900000|2021-10-19 07:35:00|3727.3|3723.8|3725.3|3721.8|3728.3|3724.8|3724.8|3721.8|0
1634629200000|2021-10-19 07:40:00|3724.8|3721.3|3725.3|3721.8|3725.8|3721.8|3723.3|3720.3|0
1634629500000|2021-10-19 07:45:00|3725.8|3722.3|3726.3|3722.3|3729.8|3725.8|3724.8|3721.3|4
1634629800000|2021-10-19 07:50:00|3726.8|3722.8|3725.3|3721.8|3727.8|3722.8|3722.8|3719.3|6
1634630100000|2021-10-19 07:55:00|3725.8|3721.3|3722.8|3718.8|3726.3|3722.8|3722.3|3718.8|0
1634630400000|2021-10-19 08:00:00|3722.3|3717.8|3721.8|3717.8|3724.8|3720.8|3720.8|3717.3|0
1634630700000|2021-10-19 08:05:00|3721.3|3717.3|3728.3|3724.3|3728.3|3724.8|3720.8|3717.3|0
1634631000000|2021-10-19 08:10:00|3727.8|3723.8|3723.3|3720.3|3727.8|3723.8|3723.3|3719.8|0
1634631300000|2021-10-19 08:15:00|3723.8|3720.8|3728.8|3724.8|3728.8|3724.8|3723.8|3720.8|0
1634631600000|2021-10-19 08:20:00|3729.3|3725.3|3723.8|3719.8|3729.8|3725.8|3723.8|3719.8|0
1634631900000|2021-10-19 08:25:00|3723.3|3719.3|3722.8|3718.8|3724.3|3720.8|3722.3|3718.3|1
1634632200000|2021-10-19 08:30:00|3722.3|3719.3|3718.8|3715.3|3724.3|3720.8|3718.8|3713.8|0
1634632500000|2021-10-19 08:35:00|3719.3|3715.8|3715.8|3712.3|3719.8|3716.3|3713.8|3710.3|0
1634632800000|2021-10-19 08:40:00|3716.3|3712.8|3715.8|3711.8|3716.8|3713.8|3714.8|3711.8|0
1634633100000|2021-10-19 08:45:00|3716.3|3712.3|3713.8|3710.3|3716.3|3712.8|3713.3|3709.8|0
1634633400000|2021-10-19 08:50:00|3713.3|3709.8|3703.8|3700.3|3713.3|3709.8|3702.8|3699.8|0
1634633700000|2021-10-19 08:55:00|3703.3|3699.8|3702.3|3698.8|3704.3|3700.3|3701.8|3698.3|0
1634634000000|2021-10-19 09:00:00|3701.8|3698.3|3705.3|3698.8|3705.8|3699.3|3701.3|3695.8|0
1634634300000|2021-10-19 09:05:00|3703.3|3698.3|3701.8|3698.3|3703.3|3700.3|3700.3|3696.8|0
1634634600000|2021-10-19 09:10:00|3700.8|3697.8|3704.3|3701.3|3705.3|3701.3|3700.8|3697.8|0
1634634900000|2021-10-19 09:15:00|3704.8|3701.8|3706.3|3702.8|3706.8|3703.3|3704.3|3701.3|0
1634635200000|2021-10-19 09:20:00|3706.8|3703.3|3710.3|3706.3|3710.3|3706.3|3706.3|3703.3|1
1634635500000|2021-10-19 09:25:00|3709.8|3705.8|3709.3|3706.3|3710.3|3706.3|3707.3|3704.3|0
1634635800000|2021-10-19 09:30:00|3709.8|3706.8|3709.3|3705.8|3711.3|3707.3|3709.3|3705.8|0
1634636100000|2021-10-19 09:35:00|3709.8|3706.3|3709.3|3706.3|3710.3|3706.3|3709.3|3705.3|0
1634636400000|2021-10-19 09:40:00|3709.8|3705.8|3710.8|3707.3|3710.8|3707.3|3708.8|3705.3|0
1634636700000|2021-10-19 09:45:00|3711.3|3708.3|3708.3|3704.3|3711.8|3708.3|3708.3|3704.3|0
1634637000000|2021-10-19 09:50:00|3708.8|3704.8|3708.3|3705.3|3709.8|3706.3|3707.3|3703.8|0
1634637300000|2021-10-19 09:55:00|3708.8|3704.8|3710.8|3706.8|3710.8|3706.8|3707.8|3703.8|0
1634637600000|2021-10-19 10:00:00|3711.3|3707.3|3708.3|3704.8|3711.8|3708.3|3708.3|3704.8|0
1634637900000|2021-10-19 10:05:00|3707.8|3704.3|3708.3|3704.3|3709.3|3705.8|3706.8|3703.3|0
1634638200000|2021-10-19 10:10:00|3707.8|3703.8|3708.3|3704.8|3709.3|3705.3|3707.8|3703.8|0
1634638500000|2021-10-19 10:15:00|3707.8|3704.3|3708.8|3705.3|3709.8|3706.3|3707.8|3704.3|0
1634638800000|2021-10-19 10:20:00|3709.3|3705.8|3708.8|3705.3|3710.3|3706.8|3708.8|3705.3|0
1634639100000|2021-10-19 10:25:00|3709.3|3705.8|3712.8|3708.8|3713.3|3709.8|3709.3|3705.8|0
1634639400000|2021-10-19 10:30:00|3712.3|3708.3|3713.8|3710.3|3714.3|3710.8|3712.3|3708.3|0
1634639700000|2021-10-19 10:35:00|3713.3|3709.8|3713.8|3710.3|3714.3|3710.8|3712.3|3708.8|0
1634640000000|2021-10-19 10:40:00|3714.3|3710.8|3715.3|3711.8|3715.8|3711.8|3713.8|3710.3|0
1634640300000|2021-10-19 10:45:00|3715.8|3712.3|3717.3|3713.8|3718.3|3714.8|3715.3|3712.3|12
1634640600000|2021-10-19 10:50:00|3717.8|3714.3|3723.3|3719.8|3723.3|3719.8|3717.3|3713.8|0
1634640900000|2021-10-19 10:55:00|3722.8|3719.3|3725.3|3719.3|3725.3|3720.8|3722.3|3716.8|0
1634641200000|2021-10-19 11:00:00|3725.8|3718.8|3721.3|3717.8|3733.8|3718.8|3721.3|3716.8|0
1634641500000|2021-10-19 11:05:00|3719.8|3717.3|3720.8|3717.3|3721.3|3717.8|3717.8|3714.3|0
1634641800000|2021-10-19 11:10:00|3721.3|3717.8|3723.8|3720.3|3723.8|3720.3|3721.3|3717.3|0
1634642100000|2021-10-19 11:15:00|3724.3|3719.8|3726.3|3722.8|3726.8|3723.3|3723.3|3719.8|0
1634642400000|2021-10-19 11:20:00|3725.8|3722.3|3726.8|3722.8|3726.8|3723.3|3724.3|3720.8|0
1634642700000|2021-10-19 11:25:00|3726.3|3723.3|3729.3|3725.8|3729.8|3726.3|3726.3|3723.3|0
1634643000000|2021-10-19 11:30:00|3729.8|3725.3|3730.8|3726.8|3730.8|3726.8|3728.3|3724.3|0
1634643300000|2021-10-19 11:35:00|3731.3|3727.3|3732.3|3728.8|3733.8|3730.3|3731.3|3727.3|1
1634643600000|2021-10-19 11:40:00|3732.8|3729.3|3734.8|3731.3|3735.3|3731.8|3731.8|3728.3|0
1634643900000|2021-10-19 11:45:00|3735.3|3730.8|3730.8|3727.3|3735.3|3730.8|3730.8|3727.3|3
1634644200000|2021-10-19 11:50:00|3730.3|3726.8|3728.3|3724.8|3731.8|3728.3|3726.8|3723.3|0
1634644500000|2021-10-19 11:55:00|3728.8|3725.3|3731.3|3727.3|3731.3|3727.8|3728.3|3724.8|0
1634644800000|2021-10-19 12:00:00|3730.8|3726.8|3731.8|3727.8|3732.3|3728.8|3729.8|3726.3|0
1634645100000|2021-10-19 12:05:00|3731.3|3727.3|3729.8|3726.3|3731.3|3727.3|3729.3|3725.8|0
1634645400000|2021-10-19 12:10:00|3730.3|3726.8|3730.8|3727.3|3731.3|3727.8|3729.8|3726.3|0
1634645700000|2021-10-19 12:15:00|3731.3|3727.8|3731.3|3727.8|3732.8|3728.8|3731.3|3727.3|0
1634646000000|2021-10-19 12:20:00|3730.8|3727.3|3729.3|3725.3|3730.8|3727.8|3728.3|3724.8|0
1634646300000|2021-10-19 12:25:00|3728.8|3725.8|3729.8|3724.8|3731.3|3727.8|3728.8|3722.8|0
1634646600000|2021-10-19 12:30:00|3729.3|3725.8|3730.8|3725.8|3730.8|3727.3|3729.3|3725.3|0
1634646900000|2021-10-19 12:35:00|3730.3|3725.3|3730.8|3727.3|3730.8|3727.3|3729.3|3724.8|0
1634647200000|2021-10-19 12:40:00|3730.3|3726.8|3729.3|3725.3|3730.3|3726.8|3727.3|3723.8|0
1634647500000|2021-10-19 12:45:00|3728.8|3724.8|3728.3|3724.8|3729.3|3725.8|3725.8|3722.3|0
1634647800000|2021-10-19 12:50:00|3727.8|3724.3|3729.8|3725.8|3730.3|3726.8|3727.8|3724.3|0
1634648100000|2021-10-19 12:55:00|3730.3|3726.3|3727.3|3723.3|3731.8|3727.8|3727.3|3723.3|0
1634648400000|2021-10-19 13:00:00|3726.8|3723.8|3727.3|3723.8|3729.3|3725.3|3726.3|3722.8|8
1634648700000|2021-10-19 13:05:00|3726.8|3723.3|3727.3|3723.3|3727.8|3724.3|3725.3|3721.3|0
1634649000000|2021-10-19 13:10:00|3726.8|3722.8|3723.3|3719.8|3726.8|3722.8|3723.3|3719.8|0
1634649300000|2021-10-19 13:15:00|3723.8|3720.3|3729.3|3725.8|3729.8|3726.3|3723.8|3720.3|0
1634649600000|2021-10-19 13:20:00|3728.8|3725.3|3728.8|3724.8|3729.8|3725.8|3728.3|3724.3|0
1634649900000|2021-10-19 13:25:00|3729.3|3725.3|3733.3|3729.8|3735.8|3731.8|3728.8|3725.3|0
1634650200000|2021-10-19 13:30:00|3733.8|3729.3|3733.8|3729.8|3736.8|3732.3|3731.3|3727.3|2
1634650500000|2021-10-19 13:35:00|3733.3|3729.3|3738.3|3734.3|3738.8|3734.8|3733.3|3728.8|3
1634650800000|2021-10-19 13:40:00|3738.8|3734.8|3740.8|3736.8|3744.3|3740.3|3738.8|3734.8|1
1634651100000|2021-10-19 13:45:00|3741.3|3737.3|3742.3|3737.8|3745.8|3741.8|3741.3|3737.3|0
1634651400000|2021-10-19 13:50:00|3742.8|3738.3|3743.8|3739.8|3746.3|3742.3|3742.3|3738.3|0
1634651700000|2021-10-19 13:55:00|3742.8|3739.3|3740.8|3736.3|3743.8|3739.8|3738.8|3734.3|2
1634652000000|2021-10-19 14:00:00|3740.3|3735.8|3740.3|3736.8|3742.3|3738.8|3738.3|3734.3|4
1634652300000|2021-10-19 14:05:00|3740.8|3737.3|3742.3|3738.3|3742.8|3738.8|3739.8|3736.3|1
1634652600000|2021-10-19 14:10:00|3741.8|3738.8|3745.3|3741.8|3745.3|3741.8|3740.3|3736.3|0
1634652900000|2021-10-19 14:15:00|3745.8|3741.3|3739.8|3736.3|3745.8|3741.3|3738.3|3734.8|0
1634653200000|2021-10-19 14:20:00|3740.3|3736.8|3743.3|3739.8|3743.8|3740.8|3740.3|3736.3|0
1634653500000|2021-10-19 14:25:00|3743.8|3739.3|3742.3|3738.8|3743.8|3739.8|3741.3|3737.8|0
1634653800000|2021-10-19 14:30:00|3742.8|3738.3|3739.8|3736.3|3742.8|3738.8|3739.8|3736.3|0
1634654100000|2021-10-19 14:35:00|3738.3|3735.8|3740.8|3736.8|3740.8|3736.8|3737.8|3733.8|6
1634654400000|2021-10-19 14:40:00|3740.3|3737.3|3737.8|3734.8|3742.3|3738.8|3737.8|3734.8|0
1634654700000|2021-10-19 14:45:00|3738.3|3735.8|3740.8|3736.8|3740.8|3736.8|3737.8|3734.3|0
1634655000000|2021-10-19 14:50:00|3740.3|3736.3|3741.8|3737.8|3741.8|3738.3|3739.8|3736.3|0
1634655300000|2021-10-19 14:55:00|3741.3|3737.3|3741.8|3738.3|3741.8|3738.8|3740.8|3737.3|0
1634655600000|2021-10-19 15:00:00|3741.3|3737.8|3745.8|3742.3|3746.3|3742.8|3740.8|3737.8|0
1634655900000|2021-10-19 15:05:00|3745.3|3741.8|3746.3|3742.8|3746.8|3743.3|3744.8|3741.3|0
1634656200000|2021-10-19 15:10:00|3746.8|3742.3|3745.3|3742.3|3746.8|3743.3|3745.3|3742.3|1
1634656500000|2021-10-19 15:15:00|3745.8|3742.8|3743.8|3740.3|3746.3|3743.3|3743.3|3739.8|0
1634656800000|2021-10-19 15:20:00|3744.3|3740.8|3745.3|3741.8|3746.3|3742.8|3744.3|3740.8|0
1634657100000|2021-10-19 15:25:00|3744.8|3741.3|3746.3|3741.3|3746.3|3742.3|3744.3|3740.3|2
1634657400000|2021-10-19 15:30:00|3746.8|3740.8|3746.3|3737.8|3747.8|3740.8|3745.3|3724.8|0
1634657700000|2021-10-19 15:35:00|3752.8|3739.3|3750.8|3733.3|3752.8|3739.3|3750.3|3724.8|0
1634658000000|2021-10-19 15:40:00|3760.3|3723.8|3760.3|3723.8|3760.3|3723.8|3760.3|3723.8|0
1634658600000|2021-10-19 15:50:00||3704.8||3723.8||3723.8||3704.8|0
1634658900000|2021-10-19 15:55:00|3768.3||3760.3||3768.3||3760.3||0
1634659200000|2021-10-19 16:00:00||3704.8||3723.8||3723.8||3704.8|0
1634659500000|2021-10-19 16:05:00||3704.8||3723.8||3723.8||3704.8|0
1634660100000|2021-10-19 16:15:00|3768.3||3760.3||3768.3||3760.3||0
1634660400000|2021-10-19 16:20:00||3716.3||3722.3||3722.3||3716.3|0
1634662800000|2021-10-19 17:00:00||3704.8||3720.8||3720.8||3704.8|0
1634663100000|2021-10-19 17:05:00||3704.8||3720.8||3720.8||3704.8|0
1634663700000|2021-10-19 17:15:00|3768.3||3760.3||3768.3||3760.3||0
1634664000000|2021-10-19 17:20:00|3768.3|3721.3|3760.3|3722.3|3768.3|3722.3|3760.3|3704.8|0
1634664300000|2021-10-19 17:25:00||3704.8||3722.3||3722.3||3704.8|0
1634664600000|2021-10-19 17:30:00||3714.8||3722.3||3722.3||3714.8|0
1634665200000|2021-10-19 17:40:00|3801.8|3704.8|3801.8|3704.8|3801.8|3704.8|3801.8|3704.8|0
1634709600000|2021-10-20 06:00:00|3744.8|3742.8|3801.3|3705.3|3801.8|3742.8|3744.8|3704.3|0
1634709900000|2021-10-20 06:05:00|3801.8|3704.8|3801.8|3704.8|3801.8|3704.8|3801.8|3704.8|0
1634712900000|2021-10-20 06:55:00|3779.8|3705.3|3754.3|3710.3|3779.8|3710.8|3754.3|3705.3|0
1634713200000|2021-10-20 07:00:00|3748.3|3704.8|3730.8|3724.8|3748.3|3725.8|3730.8|3704.8|0
1634713500000|2021-10-20 07:05:00|3731.3|3725.3|3732.8|3726.3|3734.3|3729.3|3726.8|3719.8|0
1634713800000|2021-10-20 07:10:00|3732.3|3725.8|3733.8|3727.8|3735.3|3730.3|3728.8|3722.3|0
1634714100000|2021-10-20 07:15:00|3733.3|3727.3|3736.3|3731.8|3737.8|3733.8|3727.8|3722.8|3
1634714400000|2021-10-20 07:20:00|3735.3|3731.3|3742.3|3738.8|3742.8|3738.8|3732.3|3727.3|7
1634714700000|2021-10-20 07:25:00|3742.8|3739.3|3743.8|3740.3|3746.3|3742.8|3742.8|3739.3|0
1634715000000|2021-10-20 07:30:00|3743.3|3739.8|3736.8|3733.3|3745.8|3742.3|3736.8|3733.3|0
1634715300000|2021-10-20 07:35:00|3737.3|3733.8|3736.3|3730.8|3757.8|3736.3|3731.3|3710.3|5
1634715600000|2021-10-20 07:40:00|3736.8|3731.3|3739.8|3735.8|3739.8|3736.3|3736.3|3731.3|3
1634715900000|2021-10-20 07:45:00|3740.3|3736.3|3740.8|3736.8|3745.8|3741.8|3738.3|3734.8|0
1634716200000|2021-10-20 07:50:00|3741.3|3737.3|3739.3|3736.3|3745.8|3741.8|3739.3|3736.3|0
1634716500000|2021-10-20 07:55:00|3739.8|3735.8|3736.3|3732.3|3739.8|3735.8|3733.8|3729.8|0
1634716800000|2021-10-20 08:00:00|3735.8|3731.8|3739.8|3736.3|3740.3|3736.8|3735.3|3731.8|0
1634717100000|2021-10-20 08:05:00|3739.3|3736.8|3740.8|3737.3|3742.8|3739.8|3739.3|3736.3|0
1634717400000|2021-10-20 08:10:00|3741.3|3737.8|3746.8|3743.3|3746.8|3743.3|3740.3|3736.8|0
1634717700000|2021-10-20 08:15:00|3746.3|3742.8|3750.3|3747.3|3750.3|3747.3|3744.8|3741.3|0
1634718000000|2021-10-20 08:20:00|3749.8|3746.8|3751.8|3748.8|3756.8|3750.8|3749.8|3722.3|2
1634718300000|2021-10-20 08:25:00|3751.3|3748.3|3751.3|3747.8|3753.3|3749.8|3750.8|3746.8|0
1634718600000|2021-10-20 08:30:00|3751.8|3748.3|3753.3|3749.8|3754.3|3750.8|3751.3|3747.3|0
1634718900000|2021-10-20 08:35:00|3752.8|3750.3|3754.8|3750.8|3759.8|3756.3|3752.8|3750.3|1
1634719200000|2021-10-20 08:40:00|3754.3|3749.8|3745.8|3742.3|3754.3|3749.8|3745.8|3742.3|0
1634719500000|2021-10-20 08:45:00|3745.3|3741.8|3747.3|3743.8|3749.3|3745.3|3745.3|3741.8|0
1634719800000|2021-10-20 08:50:00|3746.8|3743.3|3749.3|3745.8|3749.3|3745.8|3745.3|3741.3|0
1634720100000|2021-10-20 08:55:00|3748.8|3745.3|3750.3|3746.8|3751.3|3746.8|3748.8|3745.3|0
1634720400000|2021-10-20 09:00:00|3749.8|3746.3|3753.3|3749.8|3753.8|3749.8|3749.8|3746.3|0
1634720700000|2021-10-20 09:05:00|3753.8|3750.3|3753.8|3750.3|3754.3|3750.8|3751.3|3747.8|0
1634721000000|2021-10-20 09:10:00|3754.3|3751.3|3754.8|3751.3|3756.3|3752.3|3753.8|3750.3|0
1634721300000|2021-10-20 09:15:00|3755.3|3751.8|3752.3|3748.8|3756.3|3752.3|3752.3|3748.8|0
1634721600000|2021-10-20 09:20:00|3751.8|3748.3|3749.3|3745.8|3751.8|3748.3|3748.8|3745.3|0
1634721900000|2021-10-20 09:25:00|3749.8|3746.3|3747.8|3743.8|3750.8|3747.3|3746.8|3743.3|0
1634722200000|2021-10-20 09:30:00|3748.3|3744.3|3748.3|3744.3|3748.8|3745.3|3747.8|3743.8|0
1634722500000|2021-10-20 09:35:00|3748.8|3744.8|3749.8|3746.8|3750.3|3747.3|3748.8|3744.8|0
1634722800000|2021-10-20 09:40:00|3751.3|3747.3|3747.8|3744.3|3751.3|3747.8|3747.3|3743.8|1
1634723100000|2021-10-20 09:45:00|3748.3|3744.8|3751.8|3747.8|3751.8|3748.3|3748.3|3744.8|0
1634723400000|2021-10-20 09:50:00|3751.3|3747.3|3756.3|3752.8|3757.3|3753.8|3750.8|3747.3|0
1634723700000|2021-10-20 09:55:00|3755.8|3752.3|3755.8|3752.3|3758.3|3754.8|3754.3|3750.8|2
1634724000000|2021-10-20 10:00:00|3756.3|3752.8|3756.8|3753.3|3758.3|3754.3|3755.8|3752.8|0
1634724300000|2021-10-20 10:05:00|3756.3|3752.8|3755.3|3751.8|3757.3|3753.8|3754.8|3750.8|0
1634724600000|2021-10-20 10:10:00|3755.8|3752.3|3756.8|3753.3|3757.3|3753.8|3755.3|3752.3|0
1634724900000|2021-10-20 10:15:00|3756.3|3752.8|3757.3|3753.3|3758.3|3754.8|3755.8|3752.3|0
1634725200000|2021-10-20 10:20:00|3756.8|3752.8|3754.3|3750.8|3756.8|3753.3|3754.3|3750.3|0
1634725500000|2021-10-20 10:25:00|3754.8|3751.3|3753.8|3749.8|3755.3|3751.3|3753.3|3749.8|0
1634725800000|2021-10-20 10:30:00|3753.3|3750.3|3753.3|3749.8|3753.3|3750.3|3752.3|3748.3|0
1634726100000|2021-10-20 10:35:00|3753.8|3749.3|3756.8|3752.8|3756.8|3752.8|3753.8|3749.3|0
1634726400000|2021-10-20 10:40:00|3757.3|3753.3|3758.3|3754.3|3758.3|3754.8|3756.8|3753.3|0
1634726700000|2021-10-20 10:45:00|3757.8|3754.8|3757.8|3753.8|3758.8|3755.3|3757.3|3753.8|0
1634727000000|2021-10-20 10:50:00|3757.3|3753.3|3757.8|3754.3|3757.8|3754.3|3755.3|3751.8|0
1634727300000|2021-10-20 10:55:00|3758.3|3754.8|3758.8|3755.3|3759.3|3755.8|3757.3|3753.8|0
1634727600000|2021-10-20 11:00:00|3761.3|3754.8|3755.8|3752.3|3761.3|3754.8|3755.3|3751.3|0
1634727900000|2021-10-20 11:05:00|3756.3|3752.8|3756.3|3752.8|3756.3|3752.8|3755.8|3750.8|0
1634728200000|2021-10-20 11:10:00|3755.8|3752.3|3753.3|3749.8|3756.3|3752.8|3752.8|3749.3|0
1634728500000|2021-10-20 11:15:00|3753.8|3750.8|3754.8|3751.3|3756.3|3753.3|3753.8|3750.8|0
1634728800000|2021-10-20 11:20:00|3755.3|3751.8|3755.8|3751.8|3755.8|3752.3|3754.8|3751.3|0
1634729100000|2021-10-20 11:25:00|3755.3|3752.3|3756.3|3752.8|3756.8|3752.8|3755.3|3751.8|0
1634729400000|2021-10-20 11:30:00|3755.8|3752.3|3752.8|3749.3|3756.3|3752.8|3752.8|3749.3|0
1634729700000|2021-10-20 11:35:00|3753.3|3749.8|3754.8|3751.3|3755.3|3751.8|3753.3|3749.8|0
1634730000000|2021-10-20 11:40:00|3754.3|3750.8|3757.8|3754.8|3758.3|3754.8|3753.8|3750.3|0
1634730300000|2021-10-20 11:45:00|3757.3|3754.3|3758.8|3755.3|3758.8|3755.3|3756.8|3753.3|0
1634730600000|2021-10-20 11:50:00|3759.3|3756.3|3760.8|3757.3|3761.3|3757.3|3759.3|3755.3|0
1634730900000|2021-10-20 11:55:00|3760.3|3756.8|3761.8|3758.3|3761.8|3758.3|3758.8|3755.3|1
1634731200000|2021-10-20 12:00:00|3762.3|3757.8|3762.3|3759.3|3762.8|3759.3|3760.8|3757.8|0
1634731500000|2021-10-20 12:05:00|3762.8|3759.8|3765.3|3761.3|3765.3|3761.8|3762.8|3759.8|2
1634731800000|2021-10-20 12:10:00|3765.8|3761.8|3765.3|3761.8|3766.8|3763.3|3764.8|3761.3|0
1634732100000|2021-10-20 12:15:00|3764.8|3761.3|3764.3|3760.8|3764.8|3761.3|3763.8|3760.3|0
1634732400000|2021-10-20 12:20:00|3764.8|3760.3|3762.3|3758.8|3765.8|3762.3|3762.3|3758.8|0
1634732700000|2021-10-20 12:25:00|3761.8|3758.3|3761.3|3757.3|3762.8|3758.8|3760.3|3756.8|0
1634733000000|2021-10-20 12:30:00|3760.8|3756.8|3760.3|3756.8|3761.8|3758.3|3760.3|3756.8|0
1634733300000|2021-10-20 12:35:00|3759.8|3756.3|3758.8|3755.3|3760.3|3756.8|3758.8|3755.3|0
1634733600000|2021-10-20 12:40:00|3759.3|3755.8|3759.3|3755.3|3760.3|3756.8|3758.8|3754.8|12
1634733900000|2021-10-20 12:45:00|3758.8|3755.8|3759.3|3755.3|3760.3|3757.3|3758.3|3754.3|102
1634734200000|2021-10-20 12:50:00|3758.8|3754.8|3756.8|3753.8|3759.3|3755.3|3756.8|3753.8|9
1634734500000|2021-10-20 12:55:00|3757.3|3753.3|3754.3|3750.3|3758.8|3754.3|3754.3|3750.3|86
1634734800000|2021-10-20 13:00:00|3754.8|3750.8|3759.3|3755.8|3761.3|3756.8|3754.8|3750.8|86
1634735100000|2021-10-20 13:05:00|3758.3|3755.3|3765.3|3760.8|3765.3|3760.8|3758.3|3755.3|2
1634735400000|2021-10-20 13:10:00|3764.8|3761.8|3764.8|3761.3|3765.8|3761.8|3764.3|3761.3|0
1634735700000|2021-10-20 13:15:00|3765.3|3761.8|3764.8|3761.3|3766.8|3762.8|3764.8|3761.3|0
1634736000000|2021-10-20 13:20:00|3765.3|3761.8|3764.8|3760.8|3765.8|3761.8|3762.3|3758.8|0
1634736300000|2021-10-20 13:25:00|3764.3|3760.3|3764.8|3760.8|3764.8|3760.8|3762.8|3759.8|0
1634736600000|2021-10-20 13:30:00|3764.3|3760.3|3757.8|3753.8|3766.8|3761.8|3756.3|3752.8|1
1634736900000|2021-10-20 13:35:00|3758.3|3754.3|3763.3|3758.8|3763.8|3758.8|3757.8|3754.3|2
1634737200000|2021-10-20 13:40:00|3763.8|3759.3|3758.3|3753.8|3764.8|3759.8|3755.8|3752.3|0
1634737500000|2021-10-20 13:45:00|3758.8|3754.3|3757.3|3753.8|3758.8|3754.8|3755.3|3751.8|0
1634737800000|2021-10-20 13:50:00|3757.8|3753.3|3751.3|3747.3|3758.3|3753.3|3751.3|3747.3|7
1634738100000|2021-10-20 13:55:00|3750.8|3746.8|3750.8|3746.8|3751.8|3747.3|3747.8|3744.3|0
1634738400000|2021-10-20 14:00:00|3751.3|3747.3|3747.8|3744.3|3753.3|3749.8|3746.3|3742.8|0
1634738700000|2021-10-20 14:05:00|3748.3|3743.8|3744.3|3740.3|3748.3|3743.8|3741.3|3737.8|0
1634739000000|2021-10-20 14:10:00|3744.8|3740.8|3750.3|3746.8|3751.3|3747.3|3744.3|3740.3|0
1634739300000|2021-10-20 14:15:00|3750.8|3747.3|3754.3|3750.3|3754.3|3750.3|3750.3|3746.8|0
1634739600000|2021-10-20 14:20:00|3753.8|3749.8|3753.8|3750.3|3754.8|3751.3|3752.3|3748.8|0
1634739900000|2021-10-20 14:25:00|3754.3|3750.8|3754.3|3751.3|3754.8|3751.3|3750.3|3747.3|6
1634740200000|2021-10-20 14:30:00|3753.3|3750.8|3751.3|3747.8|3754.8|3751.3|3751.3|3747.8|0
1634740500000|2021-10-20 14:35:00|3751.8|3748.3|3748.8|3744.8|3752.3|3748.3|3747.3|3743.8|0
1634740800000|2021-10-20 14:40:00|3748.3|3744.3|3746.8|3743.3|3749.3|3745.3|3745.8|3742.8|0
1634741100000|2021-10-20 14:45:00|3745.8|3742.8|3747.3|3743.8|3747.3|3743.8|3745.8|3742.3|0
1634741400000|2021-10-20 14:50:00|3746.3|3744.3|3748.3|3744.3|3748.8|3745.3|3746.3|3742.8|0
1634741700000|2021-10-20 14:55:00|3747.8|3743.8|3744.8|3741.3|3747.8|3743.8|3744.3|3740.8|0
1634742000000|2021-10-20 15:00:00|3745.3|3741.8|3746.8|3743.3|3748.3|3744.8|3744.8|3741.3|0
1634742300000|2021-10-20 15:05:00|3747.3|3743.8|3748.8|3745.8|3749.3|3745.8|3747.3|3743.8|0
1634742600000|2021-10-20 15:10:00|3749.3|3746.3|3749.3|3745.8|3749.8|3746.3|3748.3|3744.3|0
1634742900000|2021-10-20 15:15:00|3749.8|3746.3|3753.3|3749.8|3753.3|3749.8|3749.8|3746.3|0
1634743200000|2021-10-20 15:20:00|3753.8|3750.3|3753.8|3750.3|3754.8|3751.3|3753.3|3750.3|1
1634743500000|2021-10-20 15:25:00|3752.8|3750.8|3754.8|3749.8|3754.8|3750.8|3751.8|3748.3|0
1634743800000|2021-10-20 15:30:00|3755.3|3740.8|3754.3|3746.8|3761.8|3749.3|3753.8|3740.8|0
1634744100000|2021-10-20 15:35:00|3758.8|3746.3|3760.8|3743.3|3768.3|3746.3|3758.8|3741.8|0
1634744400000|2021-10-20 15:40:00|3768.8|3732.3|3759.3|3742.3|3782.8|3742.3|3759.3|3732.3|0
1634744700000|2021-10-20 15:45:00|3767.3|3742.8|3762.8|3742.8|3768.3|3743.3|3759.8|3742.8|0
1634745000000|2021-10-20 15:50:00|3762.3|3734.3|3769.3|3733.3|3769.8|3734.3|3760.3|3726.3|0
1634746200000|2021-10-20 16:10:00|3768.8|3725.8|3768.8|3733.8|3768.8|3733.8|3768.8|3725.8|0
1634746500000|2021-10-20 16:15:00|3776.8|3732.8|3768.3|3732.8|3776.8|3732.8|3768.3|3732.8|0
1634747100000|2021-10-20 16:25:00|3767.8|3722.8|3768.3|3722.8|3806.8|3733.3|3767.8|3722.8|0
1634747400000|2021-10-20 16:30:00|3806.8||3790.8||3806.8||3768.3||0
1634748000000|2021-10-20 16:40:00|3798.3||3768.8||3806.8||3768.8||0
1634748600000|2021-10-20 16:50:00|3806.8||3767.8||3806.8||3767.8||0
1634748900000|2021-10-20 16:55:00|3806.8||3776.8||3806.8||3774.8||0
1634749200000|2021-10-20 17:00:00|3806.8||3806.8||3806.8||3767.8||0
1634750400000|2021-10-20 17:20:00|3803.8||3803.8||3803.8||3803.8||0
1634750700000|2021-10-20 17:25:00|3811.3||3803.8||3811.3||3803.8||0
1634751300000|2021-10-20 17:35:00|3811.3||3803.8||3811.3||3803.8||0
1634752500000|2021-10-20 17:55:00|3811.3||3803.8||3811.3||3803.8||0
1634753100000|2021-10-20 18:05:00|3805.8||3805.8||3805.8||3768.3||0
1634753400000|2021-10-20 18:10:00|3813.3||3805.8||3813.3||3805.8||0
1634754000000|2021-10-20 18:20:00|3813.3||3805.8||3813.3||3805.8||0
1634754900000|2021-10-20 18:35:00|3813.3||3805.8||3813.3||3805.8||0
1634757000000|2021-10-20 19:10:00|3813.3||3805.8||3813.3||3805.8||0
1634758200000|2021-10-20 19:30:00|3813.3||3805.8||3813.3||3805.8||0
1634759100000|2021-10-20 19:45:00|3813.3||3805.8||3813.3||3805.8||0
1634759700000|2021-10-20 19:55:00|3813.3||3805.8||3813.3||3805.8||0
1634796000000|2021-10-21 06:00:00|3762.3|3705.3|3857.8|3705.8|3857.8|3706.8|3758.3|3705.3|0
1634796300000|2021-10-21 06:05:00||3706.3||3706.3||3706.3||3706.3|0
1634796600000|2021-10-21 06:10:00|3857.3||3857.3||3857.3||3857.3||0
1634796900000|2021-10-21 06:15:00||3737.3||3737.3||3737.3||3737.3|0
1634797200000|2021-10-21 06:20:00||3737.8||3737.8||3737.8||3737.8|0
1634799000000|2021-10-21 06:50:00|3856.8||3771.8||3856.8||3771.3||0
1634799300000|2021-10-21 06:55:00|3765.3|3738.3|3765.3|3737.8|3765.3|3738.8|3765.3|3737.8|0
1634799600000|2021-10-21 07:00:00|3764.8|3737.3|3748.3|3743.8|3765.3|3743.8|3745.3|3714.3|2
1634799900000|2021-10-21 07:05:00|3748.8|3744.8|3762.3|3758.3|3762.8|3759.3|3748.8|3744.8|0
1634800200000|2021-10-21 07:10:00|3762.8|3758.8|3774.3|3759.8|3790.3|3765.3|3762.8|3733.3|3
1634800500000|2021-10-21 07:15:00|3774.8|3759.3|3769.3|3764.8|3774.8|3766.8|3764.8|3758.3|10
1634800800000|2021-10-21 07:20:00|3769.8|3765.3|3780.3|3775.8|3781.8|3777.8|3769.8|3765.3|0
1634801100000|2021-10-21 07:25:00|3780.8|3776.8|3785.8|3781.8|3787.3|3782.8|3780.8|3776.8|0
1634801400000|2021-10-21 07:30:00|3786.3|3782.3|3789.4|3786.4|3790.9|3787.4|3783.8|3780.3|10
1634801700000|2021-10-21 07:35:00|3788.9|3785.4|3780.9|3777.4|3789.4|3785.9|3780.4|3776.9|1
1634802000000|2021-10-21 07:40:00|3781.4|3776.9|3785.4|3781.9|3785.9|3782.4|3779.9|3775.9|0
1634802300000|2021-10-21 07:45:00|3785.9|3781.4|3788.4|3785.4|3788.9|3785.4|3785.4|3781.4|0
1634802600000|2021-10-21 07:50:00|3788.9|3784.9|3792.9|3789.4|3792.9|3789.4|3785.9|3782.9|0
1634802900000|2021-10-21 07:55:00|3791.9|3788.9|3791.9|3788.4|3793.4|3789.9|3790.4|3786.4|13
1634803200000|2021-10-21 08:00:00|3791.4|3787.9|3788.4|3784.9|3793.9|3790.4|3787.9|3784.4|0
1634803500000|2021-10-21 08:05:00|3789.4|3785.4|3786.4|3782.4|3791.9|3788.4|3786.4|3782.4|1
1634803800000|2021-10-21 08:10:00|3785.9|3781.9|3788.4|3784.9|3789.9|3786.4|3785.4|3781.4|1
1634804100000|2021-10-21 08:15:00|3788.9|3785.4|3793.4|3789.9|3794.4|3790.9|3788.9|3785.4|0
1634804400000|2021-10-21 08:20:00|3793.9|3790.4|3791.4|3787.9|3794.4|3790.9|3790.9|3787.4|0
1634804700000|2021-10-21 08:25:00|3791.9|3788.4|3795.4|3791.9|3795.9|3792.4|3790.9|3787.4|0
1634805000000|2021-10-21 08:30:00|3794.9|3791.4|3799.9|3796.4|3799.9|3796.4|3793.9|3790.4|0
1634805300000|2021-10-21 08:35:00|3800.4|3796.9|3797.4|3793.9|3800.4|3796.9|3796.4|3792.4|0
1634805600000|2021-10-21 08:40:00|3797.9|3794.4|3797.9|3794.4|3799.4|3795.9|3795.9|3792.4|0
1634805900000|2021-10-21 08:45:00|3798.4|3793.9|3799.4|3795.9|3801.9|3798.4|3796.9|3793.4|0
1634806200000|2021-10-21 08:50:00|3799.9|3796.4|3797.9|3794.4|3800.9|3797.4|3797.9|3794.4|0
1634806500000|2021-10-21 08:55:00|3797.4|3794.9|3795.9|3792.4|3798.9|3795.4|3795.4|3791.9|0
1634806800000|2021-10-21 09:00:00|3796.4|3792.9|3801.9|3798.4|3802.4|3798.9|3795.9|3792.9|0
1634807100000|2021-10-21 09:05:00|3802.4|3797.9|3804.4|3800.9|3804.9|3801.4|3801.4|3797.9|0
1634807400000|2021-10-21 09:10:00|3804.9|3801.4|3809.4|3805.9|3809.9|3806.4|3804.9|3801.4|1
1634807700000|2021-10-21 09:15:00|3808.9|3805.4|3808.4|3804.4|3810.4|3806.9|3807.9|3803.9|0
1634808000000|2021-10-21 09:20:00|3808.9|3804.9|3811.4|3807.4|3811.4|3807.4|3808.4|3804.4|0
1634808300000|2021-10-21 09:25:00|3811.9|3807.9|3811.9|3808.4|3812.9|3809.4|3810.9|3807.4|0
1634808600000|2021-10-21 09:30:00|3811.4|3807.9|3810.4|3807.4|3811.9|3808.4|3809.9|3806.4|0
1634808900000|2021-10-21 09:35:00|3810.9|3806.9|3810.4|3807.4|3811.4|3807.4|3809.4|3805.9|0
1634809200000|2021-10-21 09:40:00|3810.9|3806.9|3812.4|3808.9|3812.9|3809.4|3810.9|3806.9|1
1634809500000|2021-10-21 09:45:00|3812.9|3808.4|3812.9|3809.4|3815.4|3811.9|3812.4|3808.4|4
1634809800000|2021-10-21 09:50:00|3813.4|3810.4|3810.9|3806.9|3814.4|3810.4|3810.9|3806.9|0
1634810100000|2021-10-21 09:55:00|3810.4|3806.4|3814.4|3810.9|3814.9|3811.4|3809.4|3805.9|0
1634810400000|2021-10-21 10:00:00|3813.9|3810.4|3812.4|3808.9|3813.9|3810.4|3811.9|3807.9|0
1634810700000|2021-10-21 10:05:00|3812.9|3808.4|3811.9|3808.4|3813.9|3810.4|3811.4|3807.9|0
1634811000000|2021-10-21 10:10:00|3811.4|3807.9|3812.4|3808.9|3812.4|3808.9|3809.9|3806.4|0
1634811300000|2021-10-21 10:15:00|3812.9|3808.4|3813.9|3808.9|3814.4|3808.9|3811.9|3808.4|0
1634811600000|2021-10-21 10:20:00|3814.4|3809.4|3813.9|3810.4|3814.4|3810.9|3812.9|3809.4|0
1634811900000|2021-10-21 10:25:00|3814.4|3810.9|3814.4|3810.4|3815.4|3811.4|3813.9|3810.4|0
1634812200000|2021-10-21 10:30:00|3813.9|3810.9|3814.9|3811.4|3815.4|3811.9|3813.9|3810.9|0
1634812500000|2021-10-21 10:35:00|3815.4|3810.9|3815.4|3811.9|3815.9|3812.4|3814.4|3810.9|0
1634812800000|2021-10-21 10:40:00|3815.9|3812.4|3816.4|3812.9|3817.4|3813.9|3815.9|3812.4|0
1634813100000|2021-10-21 10:45:00|3816.9|3813.4|3815.9|3812.4|3817.9|3814.4|3815.9|3812.4|2
1634813400000|2021-10-21 10:50:00|3815.4|3811.9|3813.9|3810.4|3816.9|3813.4|3813.9|3809.9|0
1634813700000|2021-10-21 10:55:00|3814.4|3809.9|3813.9|3810.4|3814.4|3810.4|3812.4|3808.9|0
1634814000000|2021-10-21 11:00:00|3815.9|3809.9|3813.4|3809.9|3817.4|3810.9|3813.4|3807.4|0
1634814300000|2021-10-21 11:05:00|3812.9|3809.4|3813.4|3809.4|3814.4|3810.9|3812.9|3809.4|0
1634814600000|2021-10-21 11:10:00|3812.9|3808.9|3811.4|3807.9|3812.9|3808.9|3810.9|3807.4|0
1634814900000|2021-10-21 11:15:00|3810.9|3807.4|3807.9|3804.4|3811.4|3808.4|3807.9|3804.4|0
1634815200000|2021-10-21 11:20:00|3807.4|3803.9|3804.4|3801.4|3807.4|3803.9|3804.4|3800.9|0
1634815500000|2021-10-21 11:25:00|3804.9|3800.9|3805.4|3801.4|3805.4|3801.9|3804.4|3800.9|0
1634815800000|2021-10-21 11:30:00|3804.9|3802.4|3804.4|3800.9|3806.4|3802.4|3804.4|3800.9|8
1634816100000|2021-10-21 11:35:00|3803.9|3800.4|3801.4|3797.4|3804.4|3801.4|3800.9|3797.4|0
1634816400000|2021-10-21 11:40:00|3800.9|3796.9|3798.9|3795.4|3800.9|3796.9|3797.9|3794.4|0
1634816700000|2021-10-21 11:45:00|3798.4|3794.9|3796.9|3793.4|3798.9|3795.4|3796.9|3793.4|0
1634817000000|2021-10-21 11:50:00|3796.4|3792.9|3794.4|3790.4|3796.4|3792.9|3793.9|3790.4|0
1634817300000|2021-10-21 11:55:00|3793.9|3789.9|3792.4|3788.9|3794.9|3791.4|3791.4|3787.9|0
1634817600000|2021-10-21 12:00:00|3792.9|3789.4|3794.9|3791.4|3795.4|3791.9|3792.9|3788.9|5
1634817900000|2021-10-21 12:05:00|3795.4|3791.9|3798.4|3794.9|3799.4|3795.9|3794.9|3791.9|1
1634818200000|2021-10-21 12:10:00|3798.9|3795.9|3797.9|3794.4|3799.4|3795.9|3797.9|3794.4|0
1634818500000|2021-10-21 12:15:00|3797.4|3793.9|3797.9|3794.4|3799.4|3795.9|3797.4|3793.4|0
1634818800000|2021-10-21 12:20:00|3798.4|3794.9|3803.4|3799.9|3803.9|3799.9|3798.4|3794.9|0
1634819100000|2021-10-21 12:25:00|3803.9|3800.4|3804.9|3800.4|3804.9|3800.9|3803.9|3800.4|0
1634819400000|2021-10-21 12:30:00|3804.4|3799.9|3803.4|3799.9|3804.9|3800.9|3803.4|3799.4|0
1634819700000|2021-10-21 12:35:00|3802.9|3799.4|3802.9|3799.4|3803.9|3800.4|3802.4|3798.9|0
1634820000000|2021-10-21 12:40:00|3803.4|3799.9|3800.9|3797.4|3803.4|3799.9|3799.9|3796.4|0
1634820300000|2021-10-21 12:45:00|3800.4|3796.9|3792.9|3789.4|3800.4|3796.9|3792.9|3788.9|0
1634820600000|2021-10-21 12:50:00|3793.4|3789.9|3792.9|3789.4|3795.9|3791.9|3792.9|3789.4|3
1634820900000|2021-10-21 12:55:00|3792.4|3788.9|3791.4|3788.4|3793.4|3789.4|3790.9|3787.9|0
1634821200000|2021-10-21 13:00:00|3791.9|3789.4|3790.4|3786.4|3793.4|3789.9|3788.9|3785.4|0
1634821500000|2021-10-21 13:05:00|3789.9|3786.9|3786.9|3777.4|3806.9|3787.9|3784.9|3758.4|1
1634821800000|2021-10-21 13:10:00|3805.4|3777.9|3781.4|3777.9|3805.4|3779.4|3775.4|3760.4|0
1634822100000|2021-10-21 13:15:00|3780.9|3777.4|3780.9|3770.9|3800.4|3779.9|3778.9|3757.9|1
1634822400000|2021-10-21 13:20:00|3781.4|3771.4|3779.9|3776.4|3782.4|3778.9|3777.9|3771.4|0
1634822700000|2021-10-21 13:25:00|3780.4|3776.9|3777.9|3773.9|3781.9|3778.4|3776.4|3772.9|0
1634823000000|2021-10-21 13:30:00|3778.4|3773.4|3781.4|3777.9|3799.4|3778.4|3775.9|3757.9|0
1634823300000|2021-10-21 13:35:00|3781.9|3778.4|3786.9|3782.4|3788.4|3784.4|3780.4|3776.4|6
1634823600000|2021-10-21 13:40:00|3786.4|3782.9|3784.9|3780.9|3787.9|3783.9|3784.4|3780.4|0
1634823900000|2021-10-21 13:45:00|3785.4|3780.4|3781.9|3777.9|3785.9|3781.9|3780.9|3776.9|0
1634824200000|2021-10-21 13:50:00|3781.4|3777.4|3778.9|3774.9|3782.4|3777.9|3777.9|3773.9|0
1634824500000|2021-10-21 13:55:00|3779.4|3775.9|3778.9|3772.9|3780.9|3776.9|3777.9|3770.4|0
1634824800000|2021-10-21 14:00:00|3777.9|3773.4|3780.4|3776.9|3780.9|3777.4|3776.9|3773.4|0
1634825100000|2021-10-21 14:05:00|3780.9|3776.4|3779.4|3776.4|3780.9|3776.9|3777.4|3773.4|0
1634825400000|2021-10-21 14:10:00|3778.4|3775.9|3777.4|3773.9|3778.4|3775.9|3776.4|3772.9|0
1634825700000|2021-10-21 14:15:00|3776.9|3773.4|3780.4|3776.9|3780.9|3777.9|3776.4|3772.9|0
1634826000000|2021-10-21 14:20:00|3780.9|3777.4|3781.4|3777.4|3781.9|3778.4|3778.9|3774.4|0
1634826300000|2021-10-21 14:25:00|3780.9|3776.9|3783.4|3779.4|3783.4|3779.4|3780.4|3776.4|0
1634826600000|2021-10-21 14:30:00|3783.9|3779.9|3781.9|3778.4|3783.9|3780.4|3781.9|3777.9|0
1634826900000|2021-10-21 14:35:00|3782.4|3778.9|3783.9|3780.4|3783.9|3780.4|3782.4|3778.9|0
1634827200000|2021-10-21 14:40:00|3784.4|3779.9|3783.9|3780.4|3784.4|3780.9|3783.9|3779.9|0
1634827500000|2021-10-21 14:45:00|3784.4|3780.9|3782.9|3779.4|3784.9|3781.4|3781.9|3777.9|2
1634827800000|2021-10-21 14:50:00|3783.4|3779.9|3782.9|3779.4|3783.4|3779.9|3781.9|3777.9|0
1634828100000|2021-10-21 14:55:00|3783.4|3779.9|3784.9|3780.9|3784.9|3781.4|3782.9|3779.4|0
1634828400000|2021-10-21 15:00:00|3785.4|3781.4|3786.4|3782.9|3788.4|3784.9|3785.4|3781.4|0
1634828700000|2021-10-21 15:05:00|3785.9|3783.4|3787.9|3784.4|3788.4|3785.4|3785.9|3783.4|0
1634829000000|2021-10-21 15:10:00|3787.4|3783.9|3788.4|3784.9|3788.4|3784.9|3786.9|3783.4|1
1634829300000|2021-10-21 15:15:00|3788.9|3785.4|3789.4|3785.4|3790.4|3787.4|3788.9|3785.4|0
1634829600000|2021-10-21 15:20:00|3788.9|3785.9|3788.4|3784.9|3789.9|3786.4|3787.9|3784.4|1
1634829900000|2021-10-21 15:25:00|3788.9|3784.4|3791.9|3782.4|3791.9|3784.9|3786.9|3782.4|0
1634830200000|2021-10-21 15:30:00|3792.4|3778.9|3794.4|3781.9|3801.4|3781.9|3788.9|3775.9|0
1634830500000|2021-10-21 15:35:00|3791.4|3781.4|3794.4|3776.4|3804.9|3781.4|3791.4|3768.4|0
1634830800000|2021-10-21 15:40:00|3805.9|3767.9|3802.4|3776.9|3805.9|3776.9|3792.9|3767.9|0
1634831100000|2021-10-21 15:45:00|3801.9|3768.9|3810.9|3768.9|3810.9|3768.9|3799.4|3768.9|0
1634831700000|2021-10-21 15:55:00||3788.9||3788.9||3788.9||3788.9|0
1634832600000|2021-10-21 16:10:00|3828.9||3810.4||3828.9||3810.4||0
1634833200000|2021-10-21 16:20:00|3828.9||3809.9||3828.9||3809.9||0
1634834400000|2021-10-21 16:40:00|3828.9||3808.9||3828.9||3808.9||0
1634836200000|2021-10-21 17:10:00|3828.9||3807.9||3828.9||3807.9||0
1634836500000|2021-10-21 17:15:00|3828.9||3807.4||3828.9||3807.4||0
1634836800000|2021-10-21 17:20:00|3828.9||3806.4||3828.9||3806.4||0
1634837100000|2021-10-21 17:25:00|3828.9||3805.9||3828.9||3805.9||0
1634837400000|2021-10-21 17:30:00|3813.9||3804.9||3813.9||3804.9||0
1634838900000|2021-10-21 17:55:00|3812.9||3804.4||3812.9||3804.4||0
1634840100000|2021-10-21 18:15:00|3812.4||3803.4||3828.9||3803.4||0
1634840400000|2021-10-21 18:20:00|3828.9||3802.9||3828.9||3802.9||0
1634841300000|2021-10-21 18:35:00|3828.9||3804.4||3828.9||3804.4||0
1634841600000|2021-10-21 18:40:00|3828.9||3803.9||3828.9||3803.9||0
1634842200000|2021-10-21 18:50:00|3828.9||3803.4||3828.9||3803.4||0
1634843100000|2021-10-21 19:05:00|3811.4||3809.4||3828.9||3809.4||0
1634843400000|2021-10-21 19:10:00|3817.4||3808.4||3828.9||3808.4||0
1634843700000|2021-10-21 19:15:00|3816.4||3807.4||3816.4||3807.4||0
1634844900000|2021-10-21 19:35:00|3828.9||3806.9||3828.9||3806.9||0
1634845200000|2021-10-21 19:40:00|3806.4||3805.9||3814.4||3805.9||0
1634845500000|2021-10-21 19:45:00|3813.9||3828.9||3828.9||3813.9||0
1634882400000|2021-10-22 06:00:00|3821.4|3760.9|3828.4|3787.9|3828.4|3787.9|3821.4|3758.4|0
1634883900000|2021-10-22 06:25:00|3828.9|3788.9|3828.4|3788.9|3828.9|3788.9|3828.4|3788.9|0
1634885100000|2021-10-22 06:45:00||3789.4||3788.9||3789.4||3788.9|0
1634885700000|2021-10-22 06:55:00|3827.9||3820.9||3827.9||3819.9||0
1634886000000|2021-10-22 07:00:00|3826.9|3789.4|3809.9|3802.9|3828.4|3802.9|3809.9|3788.9|0
1634886300000|2021-10-22 07:05:00|3810.4|3803.9|3791.9|3788.4|3812.4|3804.9|3790.9|3787.9|3
1634886600000|2021-10-22 07:10:00|3792.4|3788.9|3798.9|3794.9|3800.4|3796.9|3791.4|3787.9|0
1634886900000|2021-10-22 07:15:00|3798.4|3794.4|3803.9|3799.9|3804.9|3800.9|3793.9|3790.4|1
1634887200000|2021-10-22 07:20:00|3802.9|3799.4|3811.9|3807.9|3811.9|3807.9|3798.9|3794.9|0
1634887500000|2021-10-22 07:25:00|3812.4|3808.9|3813.4|3809.9|3814.9|3810.4|3809.9|3805.9|0
1634887800000|2021-10-22 07:30:00|3814.9|3810.9|3805.4|3801.4|3817.4|3813.9|3804.4|3800.4|20
1634888100000|2021-10-22 07:35:00|3805.9|3801.9|3810.4|3806.9|3811.9|3808.4|3804.4|3800.9|0
1634888400000|2021-10-22 07:40:00|3810.9|3807.4|3804.4|3800.4|3811.9|3807.9|3803.9|3800.4|2
1634888700000|2021-10-22 07:45:00|3803.9|3800.9|3802.9|3799.4|3804.9|3801.4|3800.4|3796.9|0
1634889000000|2021-10-22 07:50:00|3803.4|3799.9|3802.9|3799.4|3806.9|3803.4|3801.9|3797.9|0
1634889300000|2021-10-22 07:55:00|3801.9|3798.9|3801.9|3798.4|3802.4|3798.9|3799.4|3795.9|0
1634889600000|2021-10-22 08:00:00|3801.4|3797.9|3799.9|3796.4|3802.4|3798.9|3796.9|3792.9|0
1634889900000|2021-10-22 08:05:00|3800.4|3796.9|3794.9|3791.4|3801.4|3797.4|3794.9|3791.4|0
1634890200000|2021-10-22 08:10:00|3794.4|3790.9|3799.4|3795.4|3799.4|3795.4|3793.4|3789.4|0
1634890500000|2021-10-22 08:15:00|3799.9|3795.9|3802.9|3799.4|3802.9|3799.4|3799.9|3795.9|0
1634890800000|2021-10-22 08:20:00|3803.4|3799.9|3806.4|3802.4|3806.4|3802.9|3801.9|3797.9|0
1634891100000|2021-10-22 08:25:00|3805.9|3802.9|3808.4|3804.9|3808.4|3804.9|3805.4|3801.9|0
1634891400000|2021-10-22 08:30:00|3808.9|3805.4|3807.4|3803.9|3809.4|3805.4|3805.9|3802.4|0
1634891700000|2021-10-22 08:35:00|3807.9|3803.4|3809.9|3806.4|3810.4|3806.9|3807.4|3803.4|0
1634892000000|2021-10-22 08:40:00|3810.4|3806.9|3812.4|3806.4|3812.4|3807.9|3808.4|3804.9|0
1634892300000|2021-10-22 08:45:00|3812.9|3806.9|3814.4|3810.9|3814.9|3811.4|3812.4|3806.9|0
1634892600000|2021-10-22 08:50:00|3813.9|3810.4|3811.9|3808.4|3816.4|3812.4|3811.4|3807.9|0
1634892900000|2021-10-22 08:55:00|3812.4|3807.9|3812.4|3808.4|3812.4|3808.9|3809.4|3805.9|0
1634893200000|2021-10-22 09:00:00|3812.9|3808.9|3812.4|3808.4|3813.4|3809.4|3811.9|3808.4|0
1634893500000|2021-10-22 09:05:00|3812.9|3808.9|3816.4|3812.9|3816.4|3812.9|3812.9|3808.9|0
1634893800000|2021-10-22 09:10:00|3815.9|3812.4|3817.4|3813.9|3817.9|3814.4|3815.4|3811.4|0
1634894100000|2021-10-22 09:15:00|3817.9|3813.4|3817.9|3814.4|3817.9|3814.4|3815.9|3812.4|0
1634894400000|2021-10-22 09:20:00|3817.4|3813.9|3815.9|3812.4|3817.9|3814.4|3815.4|3811.9|0
1634894700000|2021-10-22 09:25:00|3816.4|3811.9|3815.4|3811.4|3816.4|3812.4|3813.4|3809.9|0
1634895000000|2021-10-22 09:30:00|3814.9|3811.9|3812.9|3808.9|3814.9|3811.9|3810.9|3807.4|0
1634895300000|2021-10-22 09:35:00|3812.4|3808.4|3814.4|3810.9|3815.4|3811.9|3811.9|3808.4|0
1634895600000|2021-10-22 09:40:00|3814.9|3811.4|3817.4|3813.4|3817.9|3813.9|3814.4|3811.4|0
1634895900000|2021-10-22 09:45:00|3816.9|3812.9|3814.4|3810.4|3817.9|3813.9|3813.9|3810.4|0
1634896200000|2021-10-22 09:50:00|3814.9|3810.9|3813.9|3809.9|3814.9|3811.4|3813.4|3809.4|0
1634896500000|2021-10-22 09:55:00|3813.4|3809.4|3813.9|3809.9|3813.9|3810.4|3812.4|3808.9|0
1634896800000|2021-10-22 10:00:00|3813.4|3809.4|3810.9|3807.4|3813.9|3809.4|3810.9|3806.9|0
1634897100000|2021-10-22 10:05:00|3811.4|3807.9|3811.9|3807.9|3811.9|3807.9|3810.4|3807.4|7
1634897400000|2021-10-22 10:10:00|3811.4|3808.4|3810.9|3807.4|3811.9|3808.4|3810.9|3807.4|0
1634897700000|2021-10-22 10:15:00|3810.4|3807.9|3811.9|3808.4|3812.4|3808.9|3810.4|3807.4|0
1634898000000|2021-10-22 10:20:00|3811.4|3807.9|3818.4|3814.9|3818.9|3815.4|3811.4|3807.9|80
1634898300000|2021-10-22 10:25:00|3817.9|3814.4|3817.4|3814.4|3818.9|3815.4|3817.4|3813.9|2
1634898600000|2021-10-22 10:30:00|3817.9|3814.9|3817.9|3815.4|3818.9|3815.4|3817.4|3814.4|14
1634898900000|2021-10-22 10:35:00|3818.9|3815.9|3820.9|3817.9|3820.9|3817.9|3818.4|3815.9|11
1634899200000|2021-10-22 10:40:00|3821.4|3817.4|3820.4|3817.4|3821.9|3818.4|3820.4|3816.9|37
1634899500000|2021-10-22 10:45:00|3820.9|3816.9|3821.4|3817.9|3821.4|3817.9|3820.4|3816.4|6
1634899800000|2021-10-22 10:50:00|3820.9|3817.4|3817.9|3814.4|3820.9|3817.4|3817.9|3814.4|0
1634900100000|2021-10-22 10:55:00|3818.4|3813.9|3818.4|3814.9|3818.4|3814.9|3816.4|3812.9|0
1634900400000|2021-10-22 11:00:00|3817.9|3809.4|3820.4|3817.4|3820.4|3817.4|3817.9|3809.4|0
1634900700000|2021-10-22 11:05:00|3820.9|3816.9|3821.9|3817.9|3822.9|3819.4|3820.4|3816.4|0
1634901000000|2021-10-22 11:10:00|3821.4|3818.4|3821.9|3818.4|3822.9|3819.4|3821.4|3817.9|0
1634901300000|2021-10-22 11:15:00|3821.4|3817.9|3821.9|3818.4|3822.4|3818.9|3821.4|3817.9|0
1634901600000|2021-10-22 11:20:00|3822.4|3818.9|3825.9|3822.4|3826.4|3822.9|3822.4|3818.9|0
1634901900000|2021-10-22 11:25:00|3826.4|3822.9|3826.9|3823.4|3827.4|3823.4|3826.4|3822.9|0
1634902200000|2021-10-22 11:30:00|3826.4|3822.9|3824.9|3821.4|3826.4|3822.9|3824.9|3820.9|0
1634902500000|2021-10-22 11:35:00|3824.4|3820.9|3823.4|3819.9|3824.9|3820.9|3823.4|3819.9|0
1634902800000|2021-10-22 11:40:00|3822.9|3819.4|3823.4|3819.4|3823.9|3820.4|3822.9|3819.4|0
1634903100000|2021-10-22 11:45:00|3822.9|3818.9|3820.9|3816.9|3822.9|3819.4|3820.4|3816.9|10
1634903400000|2021-10-22 11:50:00|3820.4|3816.4|3818.9|3814.9|3820.4|3816.4|3817.4|3813.9|0
1634903700000|2021-10-22 11:55:00|3818.4|3815.4|3818.9|3815.4|3819.9|3816.4|3818.4|3814.9|0
1634904000000|2021-10-22 12:00:00|3818.4|3814.9|3817.9|3814.9|3819.9|3816.4|3817.9|3814.4|0
1634904300000|2021-10-22 12:05:00|3818.4|3814.4|3818.9|3815.4|3818.9|3815.4|3817.4|3813.4|6
1634904600000|2021-10-22 12:10:00|3818.4|3814.9|3818.9|3815.4|3819.4|3815.9|3817.9|3814.4|0
1634904900000|2021-10-22 12:15:00|3819.4|3815.9|3817.9|3814.4|3819.4|3815.9|3816.4|3812.9|0
1634905200000|2021-10-22 12:20:00|3818.4|3813.9|3818.4|3814.9|3819.4|3815.9|3818.4|3813.9|0
1634905500000|2021-10-22 12:25:00|3818.9|3814.4|3820.4|3816.9|3820.4|3816.9|3818.9|3814.4|0
1634905800000|2021-10-22 12:30:00|3820.9|3816.4|3820.4|3816.9|3822.9|3818.9|3819.9|3816.4|0
1634906100000|2021-10-22 12:35:00|3820.9|3816.4|3822.4|3818.4|3822.4|3818.9|3820.9|3816.4|1
1634906400000|2021-10-22 12:40:00|3821.9|3818.9|3822.4|3818.9|3822.4|3818.9|3821.4|3817.4|0
1634906700000|2021-10-22 12:45:00|3821.9|3818.4|3821.9|3818.4|3822.4|3818.9|3820.4|3816.9|0
1634907000000|2021-10-22 12:50:00|3821.4|3817.9|3819.4|3815.9|3821.9|3818.4|3819.4|3815.9|1
1634907300000|2021-10-22 12:55:00|3818.9|3815.4|3817.4|3813.4|3818.9|3815.4|3815.4|3811.4|2
1634907600000|2021-10-22 13:00:00|3816.9|3812.9|3816.9|3813.4|3818.4|3814.9|3816.4|3812.9|0
1634907900000|2021-10-22 13:05:00|3817.4|3813.9|3818.9|3814.9|3818.9|3814.9|3817.4|3813.9|0
1634908200000|2021-10-22 13:10:00|3818.4|3814.4|3819.4|3815.9|3820.4|3816.9|3818.4|3814.4|0
1634908500000|2021-10-22 13:15:00|3818.9|3816.4|3818.4|3814.9|3819.9|3816.4|3818.4|3814.9|0
1634908800000|2021-10-22 13:20:00|3818.9|3814.4|3816.9|3813.4|3818.9|3814.9|3816.4|3813.4|0
1634909100000|2021-10-22 13:25:00|3817.4|3814.4|3816.9|3812.9|3817.9|3814.4|3816.4|3812.4|0
1634909400000|2021-10-22 13:30:00|3816.4|3812.4|3817.9|3813.9|3819.9|3815.9|3814.4|3810.4|0
1634909700000|2021-10-22 13:35:00|3818.4|3814.4|3818.4|3814.4|3819.4|3815.9|3817.4|3813.4|0
1634910000000|2021-10-22 13:40:00|3817.4|3813.9|3817.4|3811.9|3817.9|3813.9|3815.4|3808.9|0
1634910300000|2021-10-22 13:45:00|3817.9|3812.4|3811.9|3807.9|3818.4|3812.9|3810.9|3807.4|0
1634910600000|2021-10-22 13:50:00|3811.4|3807.4|3810.9|3806.9|3811.4|3807.4|3805.9|3801.9|0
1634910900000|2021-10-22 13:55:00|3811.9|3807.4|3816.9|3812.4|3816.9|3813.4|3811.4|3807.4|0
1634911200000|2021-10-22 14:00:00|3816.4|3812.9|3816.4|3812.4|3817.9|3814.4|3814.9|3811.4|0
1634911500000|2021-10-22 14:05:00|3816.9|3812.9|3817.9|3814.9|3818.4|3814.9|3815.9|3812.4|0
1634911800000|2021-10-22 14:10:00|3818.4|3814.4|3811.9|3808.4|3818.4|3814.9|3811.9|3808.4|0
1634912100000|2021-10-22 14:15:00|3812.4|3808.9|3812.9|3809.4|3815.9|3812.4|3811.9|3808.9|0
1634912400000|2021-10-22 14:20:00|3812.4|3808.9|3813.9|3809.9|3814.9|3811.4|3811.9|3808.4|0
1634912700000|2021-10-22 14:25:00|3814.4|3810.4|3816.9|3813.4|3816.9|3813.4|3814.4|3810.4|0
1634913000000|2021-10-22 14:30:00|3817.4|3812.9|3813.9|3810.4|3817.4|3812.9|3812.9|3809.4|0
1634913300000|2021-10-22 14:35:00|3814.4|3810.9|3813.9|3810.4|3815.9|3812.4|3812.9|3809.9|0
1634913600000|2021-10-22 14:40:00|3813.4|3809.9|3814.4|3810.4|3814.9|3810.9|3812.9|3809.4|0
1634913900000|2021-10-22 14:45:00|3813.9|3810.9|3817.4|3813.9|3817.9|3814.4|3813.9|3810.9|0
1634914200000|2021-10-22 14:50:00|3816.9|3813.4|3817.9|3813.9|3817.9|3814.4|3816.9|3812.9|0
1634914500000|2021-10-22 14:55:00|3818.4|3814.4|3821.4|3817.9|3821.4|3817.9|3818.4|3814.4|0
1634914800000|2021-10-22 15:00:00|3821.9|3817.4|3817.4|3813.9|3821.9|3817.9|3817.4|3813.9|0
1634915100000|2021-10-22 15:05:00|3817.9|3814.4|3817.4|3813.9|3818.4|3814.9|3816.4|3812.9|0
1634915400000|2021-10-22 15:10:00|3817.9|3813.4|3816.9|3813.9|3818.9|3815.9|3816.9|3813.4|2
1634915700000|2021-10-22 15:15:00|3816.4|3813.4|3813.4|3810.4|3816.4|3813.4|3813.4|3809.9|2
1634916000000|2021-10-22 15:20:00|3812.9|3809.9|3807.9|3803.9|3812.9|3809.9|3807.9|3803.9|5
1634916300000|2021-10-22 15:25:00|3807.4|3804.4|3811.4|3806.4|3811.4|3806.9|3806.9|3803.4|4
1634916600000|2021-10-22 15:30:00|3810.9|3805.9|3807.9|3802.4|3811.9|3805.9|3807.9|3797.9|0
1634916900000|2021-10-22 15:35:00|3808.4|3801.9|3813.9|3795.4|3821.4|3801.9|3808.4|3783.4|0
1634917200000|2021-10-22 15:40:00|3820.9|3781.9|3827.4|3783.4|3827.4|3783.4|3819.9|3777.9|0
1634917500000|2021-10-22 15:45:00||3777.9||3782.9||3783.9||3777.9|0
1634917800000|2021-10-22 15:50:00|3838.9|3783.4|3826.9|3783.4|3838.9|3783.4|3826.9|3783.4|0
1634918100000|2021-10-22 15:55:00|3833.4|3758.9|3833.4|3770.9|3833.4|3770.9|3833.4|3758.9|0
1634918400000|2021-10-22 16:00:00|3832.9|3763.4|3832.4|3771.9|3838.9|3771.9|3832.4|3763.4|0
1634918700000|2021-10-22 16:05:00|3828.9||3822.4||3828.9||3822.4||0
1634919000000|2021-10-22 16:10:00|3821.9|3758.9|3819.9|3772.9|3821.9|3772.9|3819.4|3758.9|0
1634919300000|2021-10-22 16:15:00|3819.4||3819.9||3819.9||3819.4||0
1634920500000|2021-10-22 16:35:00||3758.9||3773.4||3773.4||3758.9|0
1634921100000|2021-10-22 16:45:00||3758.9||3774.4||3774.4||3758.9|0
1634921400000|2021-10-22 16:50:00||3766.4||3775.9||3775.9||3766.4|0
1634922000000|2021-10-22 17:00:00||3758.9||3776.4||3776.4||3758.9|0
1634922300000|2021-10-22 17:05:00||3768.4||3776.9||3776.9||3768.4|0
1634922600000|2021-10-22 17:10:00||3768.9||3777.4||3777.4||3768.9|0
1634923200000|2021-10-22 17:20:00||3758.9||3778.4||3778.4||3758.9|0
1634923800000|2021-10-22 17:30:00||3770.4||3778.9||3778.9||3770.4|0
1634924400000|2021-10-22 17:40:00||3758.9||3779.4||3779.4||3758.9|0
1634925600000|2021-10-22 18:00:00||3758.9||3779.9||3779.9||3758.9|0
1634925900000|2021-10-22 18:05:00||3758.9||3780.4||3780.4||3758.9|0
1634926200000|2021-10-22 18:10:00||3772.4||3780.9||3780.9||3772.4|0
1634927400000|2021-10-22 18:30:00||3772.9||3781.9||3781.9||3758.9|0
1634927700000|2021-10-22 18:35:00||3773.4||3782.4||3782.4||3773.4|0
1634928900000|2021-10-22 18:55:00||3773.9||3782.9||3782.9||3773.9|0
1634929200000|2021-10-22 19:00:00||3774.4||3783.9||3783.9||3774.4|0
1634930400000|2021-10-22 19:20:00||3775.9||3784.4||3784.4||3775.9|0
1634931000000|2021-10-22 19:30:00||3776.4||3784.9||3784.9||3776.4|0
1634931900000|2021-10-22 19:45:00||3776.9||3764.4||3785.4||3764.4|0
1634932200000|2021-10-22 19:50:00||3758.9||3765.4||3765.4||3758.9|0
1635141600000|2021-10-25 06:00:00|3819.9|3784.9|3819.9|3758.4|3819.9|3784.9|3819.9|3758.4|0
1635141900000|2021-10-25 06:05:00||3759.4||3778.9||3778.9||3759.4|0
1635142500000|2021-10-25 06:15:00||3779.4||3779.4||3779.4||3779.4|0
1635142800000|2021-10-25 06:20:00|3809.9|3778.9|3819.9|3778.9|3819.9|3778.9|3781.9|3778.9|1
1635143100000|2021-10-25 06:25:00|3816.9||3816.9||3816.9||3816.9||0
1635143400000|2021-10-25 06:30:00|3817.4||3817.4||3817.4||3817.4||0
1635143700000|2021-10-25 06:35:00|3817.9||3817.9||3817.9||3817.9||0
1635144000000|2021-10-25 06:40:00||3779.4||3791.9||3792.4||3779.4|0
1635144300000|2021-10-25 06:45:00|3818.9|3792.4|3818.9|3792.4|3818.9|3793.9|3818.9|3792.4|0
1635144600000|2021-10-25 06:50:00||3779.4||3791.9||3792.4||3779.4|0
1635144900000|2021-10-25 06:55:00|3819.4|3779.4|3830.9|3799.9|3833.4|3806.4|3819.4|3779.4|1
1635145200000|2021-10-25 07:00:00|3830.4|3798.9|3805.4|3800.9|3830.4|3806.4|3804.9|3798.9|4
1635145500000|2021-10-25 07:05:00|3804.4|3801.4|3810.9|3806.9|3812.9|3808.9|3803.4|3798.9|1
1635145800000|2021-10-25 07:10:00|3810.4|3806.4|3807.4|3803.9|3812.9|3808.9|3807.4|3803.9|2
1635146100000|2021-10-25 07:15:00|3807.9|3804.9|3806.9|3802.9|3810.4|3805.9|3802.4|3798.4|0
1635146400000|2021-10-25 07:20:00|3806.4|3802.4|3808.4|3804.4|3808.4|3804.4|3801.4|3797.9|0
1635146700000|2021-10-25 07:25:00|3808.9|3804.9|3806.9|3803.4|3809.4|3805.4|3805.4|3801.4|0
1635147000000|2021-10-25 07:30:00|3806.4|3802.9|3813.9|3809.9|3813.9|3809.9|3804.4|3800.4|0
1635147300000|2021-10-25 07:35:00|3813.4|3810.4|3817.4|3813.9|3819.4|3815.9|3813.4|3810.4|2
1635147600000|2021-10-25 07:40:00|3816.9|3813.4|3816.9|3812.9|3817.9|3814.4|3815.9|3812.4|0
1635147900000|2021-10-25 07:45:00|3816.4|3813.4|3816.4|3812.9|3817.4|3813.9|3813.9|3809.9|0
1635148200000|2021-10-25 07:50:00|3815.9|3812.4|3815.9|3812.4|3816.9|3812.9|3813.9|3810.4|0
1635148500000|2021-10-25 07:55:00|3816.4|3812.9|3815.9|3812.4|3817.9|3814.4|3815.9|3811.9|0
1635148800000|2021-10-25 08:00:00|3815.4|3811.9|3820.9|3816.9|3820.9|3817.4|3815.4|3811.4|0
1635149100000|2021-10-25 08:05:00|3820.4|3817.4|3819.9|3816.4|3823.4|3819.9|3819.9|3815.9|1
1635149400000|2021-10-25 08:10:00|3819.4|3815.9|3816.4|3812.9|3820.4|3816.9|3816.4|3812.9|0
1635149700000|2021-10-25 08:15:00|3816.9|3812.4|3812.4|3808.9|3818.4|3814.9|3811.9|3808.4|0
1635150000000|2021-10-25 08:20:00|3811.9|3808.4|3814.4|3810.9|3814.9|3810.9|3810.4|3806.9|0
1635150300000|2021-10-25 08:25:00|3814.9|3811.4|3812.9|3809.4|3815.9|3812.4|3811.4|3807.9|1
1635150600000|2021-10-25 08:30:00|3812.4|3808.9|3810.4|3806.9|3812.4|3808.9|3809.9|3806.4|0
1635150900000|2021-10-25 08:35:00|3810.9|3807.4|3810.5|3806.5|3835.4|3810.4|3810|3802.9|0
1635151200000|2021-10-25 08:40:00|3811|3807|3814|3810.5|3814|3810.5|3809.5|3806|0
1635151500000|2021-10-25 08:45:00|3813|3810|3816|3812.5|3816|3812.5|3813|3809|0
1635151800000|2021-10-25 08:50:00|3815.5|3812|3813.5|3809.5|3816|3812|3813|3809.5|0
1635152100000|2021-10-25 08:55:00|3813|3809|3811.5|3808|3813|3809|3810|3806|0
1635152400000|2021-10-25 09:00:00|3811|3807.5|3815|3811|3815.5|3812.5|3811|3807.5|0
1635152700000|2021-10-25 09:05:00|3814.5|3811.5|3810.2|3806.2|3814.5|3811.5|3809.7|3805.7|0
1635153000000|2021-10-25 09:10:00|3809.7|3806.7|3812.7|3809.2|3812.7|3809.2|3808.7|3805.2|0
1635153300000|2021-10-25 09:15:00|3813.2|3808.7|3815.7|3811.7|3816.2|3812.2|3813.2|3808.7|0
1635153600000|2021-10-25 09:20:00|3816.2|3812.2|3819.2|3815.7|3820.2|3816.7|3816.2|3812.2|0
1635153900000|2021-10-25 09:25:00|3819.7|3816.2|3822.7|3819.2|3824.2|3821.2|3819.7|3816.2|0
1635154200000|2021-10-25 09:30:00|3823.2|3819.7|3823.7|3820.2|3824.2|3820.7|3822.2|3818.2|0
1635154500000|2021-10-25 09:35:00|3824.2|3820.7|3824.2|3820.2|3825.2|3821.7|3823.2|3819.7|0
1635154800000|2021-10-25 09:40:00|3823.7|3819.7|3822.2|3818.7|3823.7|3819.7|3820.7|3816.7|0
1635155100000|2021-10-25 09:45:00|3822.7|3819.2|3821.2|3817.7|3822.7|3819.2|3821.2|3817.7|0
1635155400000|2021-10-25 09:50:00|3820.7|3817.2|3821.7|3818.2|3822.7|3819.2|3820.7|3817.2|0
1635155700000|2021-10-25 09:55:00|3822.2|3818.7|3820.2|3816.7|3822.2|3818.7|3819.7|3816.2|0
1635156000000|2021-10-25 10:00:00|3820.7|3817.2|3823.2|3819.7|3824.7|3821.2|3820.2|3817.2|0
1635156300000|2021-10-25 10:05:00|3823.7|3820.2|3823.7|3820.2|3824.2|3820.7|3822.2|3818.7|0
1635156600000|2021-10-25 10:10:00|3823.2|3819.7|3825.2|3821.7|3825.7|3822.2|3821.7|3818.2|0
1635156900000|2021-10-25 10:15:00|3825.7|3822.2|3824.2|3820.7|3826.7|3823.2|3823.7|3820.2|0
1635157200000|2021-10-25 10:20:00|3823.7|3820.2|3822.7|3818.7|3823.7|3820.2|3822.7|3818.7|0
1635157500000|2021-10-25 10:25:00|3822.2|3818.2|3821.7|3818.2|3822.2|3818.7|3820.7|3817.2|0
1635157800000|2021-10-25 10:30:00|3822.2|3818.7|3819.2|3815.7|3822.2|3818.7|3818.7|3815.2|0
1635158100000|2021-10-25 10:35:00|3818.7|3815.2|3820.2|3816.7|3820.7|3816.7|3818.7|3815.2|0
1635158400000|2021-10-25 10:40:00|3819.7|3816.2|3821.7|3818.2|3822.2|3818.7|3819.7|3816.2|0
1635158700000|2021-10-25 10:45:00|3821.2|3817.7|3820.7|3816.7|3821.7|3817.7|3820.2|3816.7|0
1635159000000|2021-10-25 10:50:00|3820.2|3816.2|3819.2|3815.7|3820.7|3816.7|3819.2|3815.7|0
1635159300000|2021-10-25 10:55:00|3819.7|3816.2|3821.2|3817.7|3821.7|3818.2|3819.7|3816.2|0
1635159600000|2021-10-25 11:00:00|3821.7|3814.7|3816.7|3812.7|3822.7|3817.7|3816.2|3812.7|0
1635159900000|2021-10-25 11:05:00|3817.2|3813.2|3818.7|3815.2|3819.2|3815.7|3816.7|3813.2|2
1635160200000|2021-10-25 11:10:00|3818.2|3814.7|3821.7|3818.2|3821.7|3818.2|3817.7|3814.2|0
1635160500000|2021-10-25 11:15:00|3821.2|3817.7|3822.2|3818.7|3822.7|3818.7|3820.7|3817.2|0
1635160800000|2021-10-25 11:20:00|3821.7|3818.2|3821.2|3817.2|3822.2|3818.7|3821.2|3817.2|0
1635161100000|2021-10-25 11:25:00|3820.7|3817.7|3823.7|3820.2|3824.2|3820.7|3820.7|3817.2|0
1635161400000|2021-10-25 11:30:00|3823.2|3819.7|3822.2|3818.7|3823.7|3820.2|3822.2|3818.7|0
1635161700000|2021-10-25 11:35:00|3822.7|3818.2|3822.7|3819.2|3823.2|3819.7|3822.2|3818.2|0
1635162000000|2021-10-25 11:40:00|3823.2|3819.7|3824.2|3820.7|3825.2|3821.2|3822.7|3819.2|0
1635162300000|2021-10-25 11:45:00|3823.7|3820.2|3822.7|3819.2|3823.7|3820.2|3822.7|3819.2|0
1635162600000|2021-10-25 11:50:00|3822.2|3818.7|3821.7|3817.7|3822.2|3818.7|3821.2|3817.7|0
1635162900000|2021-10-25 11:55:00|3821.2|3818.2|3821.7|3818.2|3822.2|3818.7|3820.2|3816.7|0
1635163200000|2021-10-25 12:00:00|3822.2|3817.7|3818.7|3815.2|3822.2|3817.7|3818.7|3814.7|0
1635163500000|2021-10-25 12:05:00|3819.2|3815.7|3820.2|3816.2|3820.2|3816.2|3818.7|3815.7|0
1635163800000|2021-10-25 12:10:00|3820.7|3816.7|3821.7|3817.7|3821.7|3818.2|3820.2|3816.7|0
1635164100000|2021-10-25 12:15:00|3821.2|3818.2|3822.7|3818.7|3822.7|3818.7|3821.2|3817.7|0
1635164400000|2021-10-25 12:20:00|3822.2|3819.2|3821.7|3818.2|3822.7|3819.2|3821.2|3817.7|0
1635164700000|2021-10-25 12:25:00|3822.2|3818.7|3822.2|3818.7|3822.2|3818.7|3821.7|3818.2|0
1635165000000|2021-10-25 12:30:00|3822.7|3818.2|3819.7|3816.2|3822.7|3818.2|3819.2|3815.7|0
1635165300000|2021-10-25 12:35:00|3820.2|3816.7|3823.7|3820.2|3823.7|3820.2|3819.7|3816.2|1
1635165600000|2021-10-25 12:40:00|3823.2|3819.7|3824.7|3820.7|3825.2|3821.7|3823.2|3819.7|0
1635165900000|2021-10-25 12:45:00|3824.2|3821.2|3823.7|3820.2|3825.7|3822.2|3823.2|3819.7|0
1635166200000|2021-10-25 12:50:00|3823.2|3819.7|3823.2|3819.7|3823.7|3819.7|3821.7|3818.2|0
1635166500000|2021-10-25 12:55:00|3823.7|3820.2|3823.7|3820.2|3824.7|3821.2|3823.2|3819.7|0
1635166800000|2021-10-25 13:00:00|3823.2|3819.7|3822.7|3819.2|3824.7|3821.2|3822.2|3818.7|0
1635167100000|2021-10-25 13:05:00|3822.2|3818.7|3820.7|3817.2|3823.7|3819.7|3820.2|3816.7|0
1635167400000|2021-10-25 13:10:00|3821.2|3817.7|3817.2|3813.7|3821.2|3817.7|3816.2|3812.7|1
1635167700000|2021-10-25 13:15:00|3816.7|3813.2|3817.7|3814.2|3818.7|3815.2|3815.2|3811.2|0
1635168000000|2021-10-25 13:20:00|3817.2|3813.7|3819.2|3815.7|3819.7|3816.2|3816.7|3813.2|0
1635168300000|2021-10-25 13:25:00|3819.7|3815.2|3826.2|3822.2|3826.2|3822.2|3819.7|3815.2|0
1635168600000|2021-10-25 13:30:00|3825.7|3821.7|3827.7|3823.7|3829.7|3825.7|3822.7|3818.7|0
1635168900000|2021-10-25 13:35:00|3827.2|3824.2|3822.2|3817.7|3828.2|3824.7|3820.2|3816.2|1
1635169200000|2021-10-25 13:40:00|3821.7|3817.2|3817.2|3813.2|3821.7|3817.7|3814.2|3810.7|0
1635169500000|2021-10-25 13:45:00|3816.7|3812.7|3816.2|3811.7|3819.7|3816.2|3813.2|3809.7|0
1635169800000|2021-10-25 13:50:00|3815.7|3812.2|3817.2|3813.7|3818.7|3814.7|3815.2|3812.2|3
1635170100000|2021-10-25 13:55:00|3817.7|3813.2|3817.2|3813.2|3819.7|3816.2|3817.2|3813.2|0
1635170400000|2021-10-25 14:00:00|3816.7|3812.7|3816.7|3813.2|3819.7|3816.2|3816.2|3812.7|0
1635170700000|2021-10-25 14:05:00|3816.2|3812.7|3816.2|3813.2|3817.2|3813.7|3812.7|3809.2|0
1635171000000|2021-10-25 14:10:00|3816.7|3812.7|3820.2|3816.7|3820.2|3816.7|3815.7|3811.7|0
1635171300000|2021-10-25 14:15:00|3820.7|3817.2|3823.2|3819.7|3823.2|3819.7|3818.2|3814.7|0
1635171600000|2021-10-25 14:20:00|3823.7|3820.2|3824.2|3820.2|3825.7|3822.2|3823.2|3819.7|0
1635171900000|2021-10-25 14:25:00|3824.7|3820.7|3826.2|3821.2|3827.2|3823.7|3822.7|3818.7|0
1635172200000|2021-10-25 14:30:00|3825.7|3820.7|3825.2|3821.2|3826.7|3823.2|3824.2|3820.7|10
1635172500000|2021-10-25 14:35:00|3824.7|3821.7|3825.7|3822.2|3826.2|3822.7|3824.2|3820.7|9
1635172800000|2021-10-25 14:40:00|3826.2|3822.7|3826.7|3822.7|3827.2|3823.7|3825.7|3822.7|0
1635173100000|2021-10-25 14:45:00|3827.2|3823.2|3827.2|3823.7|3827.7|3824.2|3826.2|3822.7|0
1635173400000|2021-10-25 14:50:00|3826.7|3823.2|3828.2|3824.7|3828.7|3825.2|3826.7|3823.2|0
1635173700000|2021-10-25 14:55:00|3828.7|3825.7|3828.7|3825.2|3828.7|3825.7|3827.2|3824.2|0
1635174000000|2021-10-25 15:00:00|3828.2|3824.7|3827.2|3823.7|3828.2|3825.2|3826.7|3823.2|0
1635174300000|2021-10-25 15:05:00|3827.7|3824.2|3829.2|3825.7|3830.2|3826.2|3827.2|3824.2|0
1635174600000|2021-10-25 15:10:00|3828.7|3825.2|3831.2|3827.2|3831.7|3828.2|3828.2|3824.7|0
1635174900000|2021-10-25 15:15:00|3830.7|3827.7|3829.7|3826.2|3831.2|3828.2|3829.7|3826.2|0
1635175200000|2021-10-25 15:20:00|3829.2|3826.7|3830.2|3826.2|3830.2|3826.7|3829.2|3826.2|1
1635175500000|2021-10-25 15:25:00|3830.7|3826.7|3833.7|3828.7|3833.7|3829.2|3830.2|3826.2|1
1635175800000|2021-10-25 15:30:00|3833.2|3828.2|3832.2|3825.2|3833.7|3828.2|3832.2|3825.2|0
1635176100000|2021-10-25 15:35:00|3841.2|3824.7|3845.7|3809.7|3846.2|3824.7|3837.2|3804.7|0
1635176400000|2021-10-25 15:40:00|3854.2|3810.2|3847.2|3811.7|3854.2|3811.7|3846.7|3804.7|0
1635176700000|2021-10-25 15:45:00|3854.7|3804.7|3854.7|3804.7|3854.7|3804.7|3854.7|3804.7|0
1635177600000|2021-10-25 16:00:00|3856.2|3796.7|3853.7|3805.2|3856.2|3805.2|3853.7|3796.7|0
1635177900000|2021-10-25 16:05:00|3862.2|3805.7|3853.2|3805.7|3862.2|3805.7|3853.2|3805.7|0
1635178200000|2021-10-25 16:10:00|3861.7|3806.2|3852.7|3806.2|3861.7|3806.2|3852.7|3806.2|0
1635178500000|2021-10-25 16:15:00|3861.2|3806.7|3852.2|3806.7|3861.2|3806.7|3852.2|3806.7|0
1635179400000|2021-10-25 16:30:00||3798.2||3807.2||3807.2||3798.2|0
1635179700000|2021-10-25 16:35:00||3791.2||3807.7||3807.7||3791.2|0
1635180300000|2021-10-25 16:45:00||3799.2||3808.7||3808.7||3799.2|0
1635181500000|2021-10-25 17:05:00||3800.2||3809.2||3809.2||3800.2|0
1635182100000|2021-10-25 17:15:00||3800.7||3809.7||3809.7||3800.7|0
1635182400000|2021-10-25 17:20:00||3791.2||3811.7||3811.7||3791.2|0
1635182700000|2021-10-25 17:25:00||3791.2||3812.2||3812.2||3791.2|0
1635183900000|2021-10-25 17:45:00||3803.7||3812.7||3812.7||3803.7|0
1635186000000|2021-10-25 18:20:00||3804.2||3813.2||3813.2||3804.2|0
1635186600000|2021-10-25 18:30:00||3804.7||3813.7||3813.7||3804.7|0
1635187500000|2021-10-25 18:45:00||3791.2||3814.7||3814.7||3791.2|0
1635189000000|2021-10-25 19:10:00|3851.7|3806.2|3852.2|3815.2|3852.2|3815.2|3848.2|3806.2|0
1635190200000|2021-10-25 19:30:00||3806.7||3815.7||3815.7||3806.7|0
1635191100000|2021-10-25 19:45:00||3807.2||3791.2||3816.7||3791.2|0
1635228000000|2021-10-26 06:00:00|3853.2|3806.7|3864.2|3791.7|3864.2|3806.7|3852.7|3791.2|0
1635228300000|2021-10-26 06:05:00|3863.7||3863.7||3863.7||3863.7||0
1635231000000|2021-10-26 06:50:00||3792.2||3792.7||3793.2||3792.2|0
1635231300000|2021-10-26 06:55:00|3863.2|3793.2|3860.2|3819.2|3863.2|3819.2|3859.7|3792.2|0
1635231600000|2021-10-26 07:00:00|3859.2|3819.7|3849.7|3844.2|3859.2|3848.2|3844.2|3819.7|1
1635231900000|2021-10-26 07:05:00|3848.7|3844.7|3849.7|3842.7|3854.2|3844.7|3844.7|3837.2|0
1635232200000|2021-10-26 07:10:00|3850.2|3843.2|3848.2|3844.7|3851.2|3846.2|3847.7|3843.2|1
1635232500000|2021-10-26 07:15:00|3848.7|3845.2|3849.2|3845.7|3852.2|3848.7|3846.7|3843.2|0
1635232800000|2021-10-26 07:20:00|3848.7|3845.2|3855.2|3851.7|3856.7|3852.7|3848.7|3845.2|0
1635233100000|2021-10-26 07:25:00|3855.7|3852.2|3854.2|3850.7|3857.7|3853.7|3853.2|3849.7|0
1635233400000|2021-10-26 07:30:00|3854.7|3851.2|3861.7|3855.2|3861.7|3855.2|3854.7|3850.7|0
1635233700000|2021-10-26 07:35:00|3860.7|3855.7|3865.2|3861.7|3865.7|3862.2|3859.7|3855.7|1
1635234000000|2021-10-26 07:40:00|3864.7|3861.2|3868.2|3864.7|3870.2|3866.2|3864.7|3861.2|5
1635234300000|2021-10-26 07:45:00|3868.7|3865.2|3872.2|3868.2|3873.2|3869.7|3868.2|3864.7|0
1635234600000|2021-10-26 07:50:00|3871.7|3868.7|3875.7|3871.7|3877.2|3873.7|3871.7|3867.7|0
1635234900000|2021-10-26 07:55:00|3876.2|3872.2|3870.7|3867.2|3876.7|3872.7|3870.2|3866.7|4
1635235200000|2021-10-26 08:00:00|3870.2|3866.7|3870.7|3867.2|3871.2|3867.7|3866.7|3863.2|0
1635235500000|2021-10-26 08:05:00|3871.2|3867.7|3867.2|3863.7|3871.7|3868.2|3866.7|3863.2|0
1635235800000|2021-10-26 08:10:00|3867.7|3864.2|3865.2|3862.2|3868.2|3864.7|3864.2|3860.7|4
1635236100000|2021-10-26 08:15:00|3866.2|3862.7|3863.7|3860.2|3868.2|3864.7|3863.7|3860.2|4
1635236400000|2021-10-26 08:20:00|3864.2|3859.7|3862.2|3858.2|3865.7|3862.2|3861.7|3858.2|0
1635236700000|2021-10-26 08:25:00|3861.7|3857.7|3862.7|3859.2|3863.7|3859.7|3860.7|3857.2|2
1635237000000|2021-10-26 08:30:00|3862.2|3858.7|3863.7|3860.2|3865.7|3862.2|3862.2|3858.7|3
1635237300000|2021-10-26 08:35:00|3864.2|3860.7|3862.2|3858.7|3864.2|3860.7|3861.7|3858.2|0
1635237600000|2021-10-26 08:40:00|3861.7|3858.2|3863.2|3859.2|3864.2|3860.2|3861.7|3858.2|0
1635237900000|2021-10-26 08:45:00|3862.7|3859.7|3864.2|3860.7|3865.2|3861.7|3862.7|3859.2|0
1635238200000|2021-10-26 08:50:00|3864.7|3860.2|3863.2|3859.2|3865.2|3861.7|3862.2|3858.7|0
1635238500000|2021-10-26 08:55:00|3863.7|3859.7|3865.2|3862.7|3866.7|3863.2|3863.7|3859.7|0
1635238800000|2021-10-26 09:00:00|3865.7|3861.7|3859.2|3855.2|3865.7|3861.7|3859.2|3855.2|2
1635239100000|2021-10-26 09:05:00|3859.7|3855.7|3859.7|3856.2|3861.2|3857.7|3859.2|3855.2|0
1635239400000|2021-10-26 09:10:00|3860.2|3856.7|3860.7|3856.7|3862.2|3858.2|3859.7|3855.7|0
1635239700000|2021-10-26 09:15:00|3860.2|3856.2|3858.2|3854.7|3860.7|3857.2|3858.2|3854.2|0
1635240000000|2021-10-26 09:20:00|3858.7|3854.2|3862.7|3856.7|3862.7|3857.2|3857.7|3854.2|0
1635240300000|2021-10-26 09:25:00|3863.2|3859.7|3863.7|3860.2|3865.7|3861.2|3863.2|3859.2|0
1635240600000|2021-10-26 09:30:00|3864.2|3859.7|3860.2|3856.2|3864.2|3860.7|3859.7|3856.2|0
1635240900000|2021-10-26 09:35:00|3859.7|3855.7|3859.2|3855.2|3860.7|3857.2|3858.2|3854.7|1
1635241200000|2021-10-26 09:40:00|3858.7|3855.7|3858.2|3854.7|3859.2|3855.7|3857.2|3853.7|0
1635241500000|2021-10-26 09:45:00|3858.7|3854.2|3858.7|3854.7|3859.7|3855.7|3858.2|3854.2|0
1635241800000|2021-10-26 09:50:00|3858.2|3855.2|3859.7|3856.2|3860.2|3856.2|3857.7|3854.2|0
1635242100000|2021-10-26 09:55:00|3859.2|3855.7|3857.2|3853.7|3859.2|3856.2|3857.2|3853.2|0
1635242400000|2021-10-26 10:00:00|3857.7|3854.2|3860.2|3856.7|3860.7|3857.2|3857.7|3854.2|0
1635242700000|2021-10-26 10:05:00|3859.7|3856.2|3857.7|3854.2|3860.2|3856.7|3857.7|3854.2|0
1635243000000|2021-10-26 10:10:00|3857.2|3853.7|3854.7|3851.2|3857.7|3854.2|3854.7|3851.2|0
1635243300000|2021-10-26 10:15:00|3855.2|3851.7|3850.7|3847.2|3855.2|3851.7|3850.2|3846.7|2
1635243600000|2021-10-26 10:20:00|3850.2|3846.7|3847.7|3844.2|3850.2|3846.7|3847.2|3843.2|0
1635243900000|2021-10-26 10:25:00|3848.2|3843.7|3845.2|3842.2|3848.2|3843.7|3844.7|3841.2|1
1635244200000|2021-10-26 10:30:00|3844.7|3842.7|3843.7|3840.2|3847.2|3843.7|3843.7|3840.2|1
1635244500000|2021-10-26 10:35:00|3844.2|3839.7|3842.7|3838.7|3844.2|3840.2|3842.2|3838.7|0
1635244800000|2021-10-26 10:40:00|3842.2|3839.2|3840.7|3837.2|3843.7|3840.2|3840.7|3837.2|0
1635245100000|2021-10-26 10:45:00|3840.2|3836.7|3833.2|3829.7|3840.2|3836.7|3833.2|3829.7|0
1635245400000|2021-10-26 10:50:00|3832.7|3829.2|3833.7|3826.7|3845.2|3830.7|3832.7|3825.2|0
1635245700000|2021-10-26 10:55:00|3833.2|3826.2|3832.2|3828.2|3833.2|3828.7|3831.2|3814.2|0
1635246000000|2021-10-26 11:00:00|3833.2|3824.7|3834.2|3830.7|3834.7|3830.7|3833.2|3824.7|0
1635246300000|2021-10-26 11:05:00|3834.7|3830.2|3833.2|3829.2|3835.2|3831.7|3832.2|3828.7|0
1635246600000|2021-10-26 11:10:00|3833.7|3829.7|3836.7|3833.2|3837.2|3833.2|3833.7|3829.2|0
1635246900000|2021-10-26 11:15:00|3837.2|3832.7|3838.2|3834.2|3838.7|3835.2|3837.2|3832.7|0
1635247200000|2021-10-26 11:20:00|3837.7|3834.7|3839.7|3836.2|3840.2|3836.7|3837.7|3834.2|0
1635247500000|2021-10-26 11:25:00|3840.2|3835.7|3838.7|3834.7|3840.2|3836.2|3838.2|3834.2|0
1635247800000|2021-10-26 11:30:00|3838.2|3835.2|3840.2|3836.7|3840.7|3837.2|3838.2|3834.7|0
1635248100000|2021-10-26 11:35:00|3840.7|3837.2|3844.2|3840.7|3844.2|3840.7|3840.2|3837.2|0
1635248400000|2021-10-26 11:40:00|3843.7|3840.2|3843.7|3840.2|3844.2|3840.7|3842.2|3838.7|0
1635248700000|2021-10-26 11:45:00|3843.2|3839.7|3843.2|3839.7|3843.2|3839.7|3842.2|3839.2|0
1635249000000|2021-10-26 11:50:00|3843.7|3840.2|3844.7|3841.2|3844.7|3841.2|3843.2|3839.7|0
1635249300000|2021-10-26 11:55:00|3845.2|3841.7|3845.7|3841.7|3846.2|3842.7|3845.2|3841.7|0
1635249600000|2021-10-26 12:00:00|3845.2|3841.2|3845.7|3841.7|3846.2|3842.7|3844.7|3841.2|0
1635249900000|2021-10-26 12:05:00|3845.2|3842.7|3847.7|3844.2|3847.7|3844.7|3845.2|3842.2|0
1635250200000|2021-10-26 12:10:00|3848.2|3843.7|3848.7|3844.7|3848.7|3845.2|3848.2|3843.7|3
1635250500000|2021-10-26 12:15:00|3849.2|3845.2|3849.2|3845.7|3850.7|3847.2|3849.2|3845.2|0
1635250800000|2021-10-26 12:20:00|3848.7|3845.2|3846.7|3843.7|3848.7|3845.2|3846.7|3843.7|0
1635251100000|2021-10-26 12:25:00|3845.7|3843.2|3847.2|3843.7|3847.2|3843.7|3845.7|3842.2|0
1635251400000|2021-10-26 12:30:00|3846.7|3843.2|3846.7|3843.2|3847.2|3843.7|3846.2|3842.7|0
1635251700000|2021-10-26 12:35:00|3845.7|3843.7|3845.2|3841.7|3846.2|3843.7|3845.2|3841.7|0
1635252000000|2021-10-26 12:40:00|3845.7|3841.2|3848.7|3845.2|3848.7|3845.2|3845.7|3841.2|0
1635252300000|2021-10-26 12:45:00|3848.2|3844.7|3849.2|3845.7|3849.7|3845.7|3847.7|3844.2|0
1635252600000|2021-10-26 12:50:00|3848.7|3845.2|3847.7|3844.2|3848.7|3845.2|3846.7|3843.2|0
1635252900000|2021-10-26 12:55:00|3847.2|3843.7|3848.7|3843.7|3848.7|3844.7|3846.2|3843.2|0
1635253200000|2021-10-26 13:00:00|3848.2|3844.2|3847.2|3843.7|3848.7|3845.2|3846.7|3843.2|0
1635253500000|2021-10-26 13:05:00|3847.7|3844.2|3849.2|3845.7|3849.2|3845.7|3847.7|3844.2|0
1635253800000|2021-10-26 13:10:00|3848.7|3845.2|3852.2|3848.7|3852.7|3849.2|3848.2|3845.2|0
1635254100000|2021-10-26 13:15:00|3852.7|3849.2|3853.7|3849.7|3853.7|3850.2|3852.2|3849.2|0
1635254400000|2021-10-26 13:20:00|3853.2|3850.2|3856.7|3853.2|3856.7|3853.2|3852.7|3849.2|0
1635254700000|2021-10-26 13:25:00|3857.2|3852.7|3856.7|3852.7|3857.7|3854.2|3854.7|3851.7|0
1635255000000|2021-10-26 13:30:00|3856.2|3853.2|3866.2|3862.7|3878.2|3862.7|3856.2|3850.7|1
1635255300000|2021-10-26 13:35:00|3866.7|3862.2|3864.2|3859.7|3866.7|3862.7|3861.7|3857.7|0
1635255600000|2021-10-26 13:40:00|3863.7|3859.2|3857.2|3853.7|3863.7|3859.7|3856.7|3853.2|0
1635255900000|2021-10-26 13:45:00|3856.7|3853.2|3855.7|3851.2|3858.2|3854.2|3853.7|3849.7|0
1635256200000|2021-10-26 13:50:00|3855.2|3850.7|3855.2|3851.2|3856.2|3852.2|3853.7|3849.7|0
1635256500000|2021-10-26 13:55:00|3855.7|3852.2|3856.7|3849.7|3857.2|3853.2|3854.7|3849.2|0
1635256800000|2021-10-26 14:00:00|3855.7|3850.2|3855.7|3851.7|3856.2|3852.7|3853.7|3850.2|0
1635257100000|2021-10-26 14:05:00|3856.2|3852.2|3856.7|3853.2|3857.2|3853.7|3855.2|3851.7|0
1635257400000|2021-10-26 14:10:00|3857.2|3853.7|3855.2|3851.2|3859.2|3854.7|3855.2|3851.2|0
1635257700000|2021-10-26 14:15:00|3855.7|3851.7|3853.2|3849.2|3856.2|3852.7|3853.2|3849.2|0
1635258000000|2021-10-26 14:20:00|3852.7|3848.7|3850.7|3847.2|3852.7|3848.7|3849.7|3846.7|0
1635258300000|2021-10-26 14:25:00|3851.2|3847.7|3856.2|3852.7|3856.2|3852.7|3850.2|3847.2|0
1635258600000|2021-10-26 14:30:00|3855.7|3852.2|3858.7|3854.7|3858.7|3855.2|3855.2|3851.2|0
1635258900000|2021-10-26 14:35:00|3858.2|3854.2|3857.7|3853.7|3858.2|3854.2|3856.7|3853.2|0
1635259200000|2021-10-26 14:40:00|3857.2|3853.2|3855.7|3852.7|3857.2|3853.2|3855.7|3852.2|0
1635259500000|2021-10-26 14:45:00|3856.2|3852.2|3856.2|3852.7|3857.2|3853.2|3856.2|3852.2|0
1635259800000|2021-10-26 14:50:00|3856.7|3852.2|3856.2|3853.2|3858.2|3855.2|3856.2|3852.2|0
1635260100000|2021-10-26 14:55:00|3855.7|3852.7|3852.2|3848.7|3855.7|3852.7|3851.7|3848.7|0
1635260400000|2021-10-26 15:00:00|3852.7|3849.2|3855.7|3852.2|3855.7|3852.2|3851.7|3848.2|0
1635260700000|2021-10-26 15:05:00|3855.2|3851.7|3854.7|3851.2|3856.7|3852.2|3854.2|3850.2|0
1635261000000|2021-10-26 15:10:00|3855.2|3850.7|3854.7|3851.2|3855.2|3851.2|3854.2|3850.2|1
1635261300000|2021-10-26 15:15:00|3854.2|3850.7|3852.2|3848.2|3854.2|3850.7|3852.2|3848.2|1
1635261600000|2021-10-26 15:20:00|3851.7|3847.7|3852.2|3848.2|3852.2|3848.7|3850.7|3847.2|6
1635261900000|2021-10-26 15:25:00|3852.7|3848.7|3853.7|3848.7|3854.2|3850.7|3851.7|3842.7|0
1635262200000|2021-10-26 15:30:00|3854.2|3848.2|3853.2|3845.2|3855.2|3848.7|3850.7|3842.7|4
1635262500000|2021-10-26 15:35:00|3860.2|3844.7|3861.7|3832.7|3863.7|3844.7|3856.2|3832.2|0
1635262800000|2021-10-26 15:40:00|3864.2|3831.7|3864.2|3831.7|3864.2|3831.7|3864.2|3831.7|0
1635263700000|2021-10-26 15:55:00|3872.2|3828.7|3863.7|3826.2|3872.2|3828.7|3863.7|3826.2|0
1635264000000|2021-10-26 16:00:00|3863.2|3791.7|3862.2|3819.7|3878.2|3826.7|3862.2|3791.7|0
1635265800000|2021-10-26 16:30:00|3870.7|3820.2|3861.7|3820.2|3870.7|3820.2|3861.7|3820.2|0
1635266100000|2021-10-26 16:35:00|3870.2|3820.7|3861.2|3820.7|3870.2|3820.7|3861.2|3820.7|0
1635266400000|2021-10-26 16:40:00|3869.7|3821.2|3860.2|3821.7|3869.7|3821.7|3860.2|3821.2|0
1635266700000|2021-10-26 16:45:00|3868.7|3814.2|3858.7|3815.2|3868.7|3815.2|3858.7|3791.7|0
1635267000000|2021-10-26 16:50:00|3858.2|3806.7|3859.7|3816.2|3866.7|3816.2|3858.2|3806.7|0
1635268200000|2021-10-26 17:10:00|3861.7|3807.7|3861.7|3816.7|3861.7|3816.7|3861.7|3807.7|0
1635268500000|2021-10-26 17:15:00|3869.7|3817.2|3862.7|3817.2|3869.7|3817.2|3862.7|3817.2|0
1635269100000|2021-10-26 17:25:00|3862.2|3791.7|3862.2|3817.7|3862.2|3817.7|3862.2|3791.7|0
1635269400000|2021-10-26 17:30:00|3863.7|3791.7|3865.2|3819.2|3878.2|3819.2|3863.2|3791.7|0
1635269700000|2021-10-26 17:35:00|3878.2|3819.7|3866.7|3819.7|3878.2|3819.7|3866.7|3819.7|0
1635270000000|2021-10-26 17:40:00|3866.2|3811.2|3866.2|3820.2|3866.2|3820.2|3866.2|3811.2|0
1635270300000|2021-10-26 17:45:00|3865.7|3811.7|3865.7|3820.7|3865.7|3820.7|3865.7|3811.7|0
1635272100000|2021-10-26 18:15:00|3865.2|3812.2|3865.2|3821.2|3865.2|3821.2|3865.2|3812.2|0
1635272700000|2021-10-26 18:25:00|3878.2|3821.7|3864.2|3822.2|3878.2|3822.2|3864.2|3821.7|0
1635273300000|2021-10-26 18:35:00|3866.2|3813.7|3865.7|3823.2|3866.2|3823.2|3865.7|3813.7|0
1635274800000|2021-10-26 19:00:00|3874.2|3823.7|3872.7|3824.2|3874.2|3824.2|3872.7|3815.2|0
1635275400000|2021-10-26 19:10:00|3878.2|3824.7|3870.7|3826.2|3878.2|3826.2|3870.7|3791.7|0
1635275700000|2021-10-26 19:15:00|3870.2|3817.7|3869.7|3827.2|3870.2|3827.2|3869.7|3817.7|0
1635277200000|2021-10-26 19:40:00|3878.2|3827.7|3869.2|3827.7|3878.2|3827.7|3869.2|3827.7|0
1635277500000|2021-10-26 19:45:00|3878.2|3819.2|3878.2|3802.2|3878.2|3819.2|3878.2|3802.2|0
1635277800000|2021-10-26 19:50:00||3791.7||3803.2||3803.2||3791.7|0
1635278100000|2021-10-26 19:55:00||3794.7||3804.2||3804.2||3794.7|0
1635314400000|2021-10-27 06:00:00|3874.7|3815.2|3877.7|3791.7|3878.7|3815.2|3874.7|3791.7|0
1635315000000|2021-10-27 06:10:00|3878.2||3878.2||3878.2||3878.2||0
1635317400000|2021-10-27 06:50:00|3877.7|3792.2|3877.7|3792.2|3877.7|3793.7|3877.7|3791.7|0
1635317700000|2021-10-27 06:55:00|3871.2|3791.7|3863.2|3820.2|3871.2|3820.7|3845.2|3791.7|0
1635318000000|2021-10-27 07:00:00|3862.7|3825.2|3850.7|3845.2|3862.7|3845.2|3836.2|3825.2|0
1635318300000|2021-10-27 07:05:00|3850.2|3844.7|3854.2|3849.2|3854.2|3849.2|3849.7|3844.7|0
1635318600000|2021-10-27 07:10:00|3853.7|3848.7|3849.7|3844.2|3853.7|3848.7|3846.7|3841.7|0
1635318900000|2021-10-27 07:15:00|3850.2|3844.7|3861.2|3851.7|3861.7|3851.7|3849.7|3844.7|0
1635319200000|2021-10-27 07:20:00|3861.7|3852.7|3856.2|3852.2|3863.7|3855.7|3856.2|3851.2|0
1635319500000|2021-10-27 07:25:00|3855.7|3851.2|3852.7|3848.7|3856.2|3852.2|3852.7|3848.7|0
1635319800000|2021-10-27 07:30:00|3852.2|3848.2|3854.2|3850.7|3855.7|3852.2|3850.2|3846.2|0
1635320100000|2021-10-27 07:35:00|3853.7|3849.7|3854.2|3850.7|3856.7|3853.7|3853.7|3849.7|0
1635320400000|2021-10-27 07:40:00|3853.7|3850.2|3850.7|3847.2|3854.2|3850.7|3850.7|3846.7|0
1635320700000|2021-10-27 07:45:00|3851.2|3847.7|3851.7|3848.2|3852.7|3848.7|3849.7|3846.2|0
1635321000000|2021-10-27 07:50:00|3852.2|3848.7|3849.7|3845.7|3852.2|3849.2|3849.2|3845.2|0
1635321300000|2021-10-27 07:55:00|3850.2|3846.2|3845.7|3842.2|3850.2|3846.7|3845.2|3842.2|0
1635321600000|2021-10-27 08:00:00|3844.7|3842.7|3844.2|3840.7|3845.2|3842.7|3843.7|3840.2|0
1635321900000|2021-10-27 08:05:00|3843.7|3840.2|3844.7|3841.2|3845.2|3841.7|3842.2|3838.7|0
1635322200000|2021-10-27 08:10:00|3845.2|3842.2|3845.2|3841.7|3848.7|3844.7|3845.2|3841.7|0
1635322500000|2021-10-27 08:15:00|3845.7|3842.2|3838.2|3834.7|3845.7|3842.2|3837.2|3833.7|0
1635322800000|2021-10-27 08:20:00|3837.7|3834.2|3836.2|3832.7|3837.7|3834.2|3836.2|3832.2|0
1635323100000|2021-10-27 08:25:00|3835.7|3832.2|3836.2|3832.2|3836.7|3833.2|3835.2|3831.7|0
1635323400000|2021-10-27 08:30:00|3835.7|3831.7|3833.7|3829.7|3835.7|3832.2|3833.2|3829.2|0
1635323700000|2021-10-27 08:35:00|3834.2|3830.2|3834.2|3830.7|3836.2|3832.7|3833.2|3829.7|0
1635324000000|2021-10-27 08:40:00|3834.7|3831.2|3835.2|3831.7|3835.7|3832.2|3833.7|3830.7|0
1635324300000|2021-10-27 08:45:00|3835.7|3832.2|3833.2|3830.2|3836.7|3833.2|3833.2|3830.2|0
1635324600000|2021-10-27 08:50:00|3833.7|3830.7|3835.2|3831.2|3836.7|3833.2|3833.7|3830.7|0
1635324900000|2021-10-27 08:55:00|3834.7|3831.7|3832.7|3829.2|3834.7|3831.7|3832.7|3828.7|0
1635325200000|2021-10-27 09:00:00|3832.2|3828.7|3831.2|3827.7|3832.7|3829.2|3828.2|3824.7|0
1635325500000|2021-10-27 09:05:00|3831.7|3828.2|3831.2|3827.2|3833.7|3829.7|3830.7|3827.2|0
1635325800000|2021-10-27 09:10:00|3831.7|3827.7|3836.2|3833.2|3836.7|3833.2|3831.7|3827.7|0
1635326100000|2021-10-27 09:15:00|3836.7|3833.7|3840.7|3837.2|3840.7|3837.2|3836.2|3833.2|0
1635326400000|2021-10-27 09:20:00|3841.2|3837.7|3842.2|3838.7|3843.2|3840.2|3841.2|3837.7|0
1635326700000|2021-10-27 09:25:00|3842.7|3839.2|3845.2|3841.2|3845.2|3841.2|3842.7|3839.2|0
1635327000000|2021-10-27 09:30:00|3845.7|3841.7|3846.7|3843.2|3847.7|3844.2|3845.7|3841.7|0
1635327300000|2021-10-27 09:35:00|3845.7|3842.7|3843.2|3839.2|3845.7|3842.7|3841.7|3838.7|0
1635327600000|2021-10-27 09:40:00|3843.7|3840.2|3843.2|3839.2|3844.2|3840.2|3842.7|3839.2|0
1635327900000|2021-10-27 09:45:00|3842.7|3838.7|3843.2|3839.2|3844.2|3841.2|3842.2|3838.2|0
1635328200000|2021-10-27 09:50:00|3843.7|3839.7|3840.7|3837.2|3844.2|3840.2|3840.7|3837.2|0
1635328500000|2021-10-27 09:55:00|3841.2|3837.7|3845.2|3839.2|3845.2|3840.2|3841.2|3836.7|0
1635328800000|2021-10-27 10:00:00|3845.7|3839.7|3849.2|3845.7|3850.2|3846.7|3845.7|3839.7|0
1635329100000|2021-10-27 10:05:00|3849.7|3846.2|3853.7|3849.7|3853.7|3849.7|3849.7|3846.2|0
1635329400000|2021-10-27 10:10:00|3854.2|3850.2|3854.2|3850.7|3856.7|3852.7|3853.2|3849.7|0
1635329700000|2021-10-27 10:15:00|3853.7|3850.2|3850.2|3846.7|3853.7|3850.2|3849.7|3846.2|0
1635330000000|2021-10-27 10:20:00|3849.7|3846.2|3845.7|3842.7|3849.7|3846.2|3845.7|3842.7|0
1635330300000|2021-10-27 10:25:00|3846.2|3842.2|3845.7|3842.7|3847.2|3842.7|3845.7|3842.2|0
1635330600000|2021-10-27 10:30:00|3846.2|3843.2|3848.2|3844.2|3848.2|3844.2|3846.2|3842.7|0
1635330900000|2021-10-27 10:35:00|3848.7|3845.2|3849.2|3845.2|3849.2|3845.2|3847.7|3844.7|0
1635331200000|2021-10-27 10:40:00|3848.7|3844.7|3846.7|3843.2|3848.7|3844.7|3845.7|3842.7|0
1635331500000|2021-10-27 10:45:00|3846.2|3842.7|3843.2|3839.7|3846.2|3842.7|3843.2|3839.7|0
1635331800000|2021-10-27 10:50:00|3842.7|3839.2|3841.7|3838.2|3842.7|3839.2|3840.2|3836.7|0
1635332100000|2021-10-27 10:55:00|3842.2|3838.7|3844.2|3837.2|3844.2|3839.2|3841.7|3836.2|0
1635332400000|2021-10-27 11:00:00|3844.7|3836.2|3845.7|3842.2|3846.2|3842.2|3844.2|3836.2|4
1635332700000|2021-10-27 11:05:00|3846.2|3843.2|3845.7|3842.2|3848.7|3844.2|3844.7|3841.7|5
1635333000000|2021-10-27 11:10:00|3845.2|3842.7|3846.7|3843.2|3848.7|3845.2|3844.7|3842.7|1
1635333300000|2021-10-27 11:15:00|3846.2|3842.7|3845.2|3842.2|3846.2|3843.2|3844.7|3841.7|0
1635333600000|2021-10-27 11:20:00|3845.7|3841.7|3846.7|3843.2|3846.7|3843.2|3845.7|3841.2|0
1635333900000|2021-10-27 11:25:00|3847.2|3842.7|3845.7|3842.2|3847.2|3843.2|3845.2|3841.7|0
1635334200000|2021-10-27 11:30:00|3845.2|3841.7|3841.7|3838.7|3845.2|3842.2|3841.7|3838.7|0
1635334500000|2021-10-27 11:35:00|3842.2|3839.2|3839.7|3835.7|3842.7|3839.2|3839.2|3835.7|0
1635334800000|2021-10-27 11:40:00|3839.2|3836.2|3839.7|3835.2|3839.7|3836.2|3838.2|3834.7|0
1635335100000|2021-10-27 11:45:00|3839.2|3835.7|3837.2|3833.7|3839.2|3836.2|3837.2|3833.7|0
1635335400000|2021-10-27 11:50:00|3837.7|3834.2|3839.2|3835.2|3839.2|3835.2|3837.7|3834.2|0
1635335700000|2021-10-27 11:55:00|3838.7|3834.7|3834.2|3830.7|3838.7|3834.7|3834.2|3830.2|0
1635336000000|2021-10-27 12:00:00|3833.7|3830.2|3834.7|3831.2|3834.7|3831.2|3833.2|3829.7|0
1635336300000|2021-10-27 12:05:00|3835.2|3831.7|3837.7|3833.7|3838.2|3834.2|3835.2|3831.7|0
1635336600000|2021-10-27 12:10:00|3837.2|3834.2|3836.2|3832.2|3837.2|3834.2|3835.7|3832.2|0
1635336900000|2021-10-27 12:15:00|3836.7|3832.7|3838.7|3835.7|3839.7|3836.2|3836.7|3832.7|0
1635337200000|2021-10-27 12:20:00|3839.2|3835.2|3835.7|3832.2|3839.7|3835.2|3835.7|3832.2|0
1635337500000|2021-10-27 12:25:00|3836.2|3831.7|3835.7|3830.2|3836.2|3831.7|3835.2|3830.2|0
1635337800000|2021-10-27 12:30:00|3836.2|3830.7|3835.7|3832.2|3836.7|3833.2|3834.7|3830.7|0
1635338100000|2021-10-27 12:35:00|3835.2|3831.7|3834.2|3830.2|3835.7|3831.7|3833.7|3830.2|0
1635338400000|2021-10-27 12:40:00|3833.7|3829.7|3833.7|3829.7|3834.2|3829.7|3833.2|3829.2|0
1635338700000|2021-10-27 12:45:00|3833.2|3830.2|3834.2|3830.7|3834.2|3830.7|3832.7|3830.2|0
1635339000000|2021-10-27 12:50:00|3834.7|3830.2|3835.7|3831.7|3835.7|3831.7|3834.2|3830.2|0
1635339300000|2021-10-27 12:55:00|3836.2|3832.7|3836.7|3832.7|3836.7|3832.7|3836.2|3832.2|0
1635339600000|2021-10-27 13:00:00|3837.2|3833.7|3839.7|3835.7|3839.7|3835.7|3836.7|3833.2|0
1635339900000|2021-10-27 13:05:00|3839.2|3835.2|3838.2|3833.7|3839.2|3835.2|3837.7|3833.7|0
1635340200000|2021-10-27 13:10:00|3837.7|3834.2|3840.2|3835.7|3840.2|3835.7|3837.2|3834.2|0
1635340500000|2021-10-27 13:15:00|3840.7|3836.2|3839.2|3835.7|3841.2|3837.7|3838.7|3835.7|0
1635340800000|2021-10-27 13:20:00|3839.7|3836.2|3839.7|3836.7|3840.7|3836.7|3839.7|3836.2|0
1635341100000|2021-10-27 13:25:00|3839.2|3835.7|3837.7|3834.2|3840.2|3836.7|3837.7|3834.2|0
1635341400000|2021-10-27 13:30:00|3839.2|3834.7|3844.7|3840.7|3845.7|3841.7|3837.7|3834.2|0
1635341700000|2021-10-27 13:35:00|3844.2|3840.2|3841.7|3838.2|3846.7|3842.7|3841.7|3838.2|0
1635342000000|2021-10-27 13:40:00|3841.2|3837.7|3848.2|3843.7|3848.2|3843.7|3841.2|3837.7|0
1635342300000|2021-10-27 13:45:00|3848.7|3844.2|3852.7|3848.7|3853.2|3848.7|3847.7|3844.2|2
1635342600000|2021-10-27 13:50:00|3852.2|3848.2|3843.7|3839.7|3852.2|3848.2|3843.2|3839.2|2
1635342900000|2021-10-27 13:55:00|3843.2|3839.2|3840.2|3835.7|3843.2|3839.2|3837.7|3834.2|0
1635343200000|2021-10-27 14:00:00|3839.7|3836.2|3830.7|3827.2|3839.7|3836.7|3830.7|3826.7|3
1635343500000|2021-10-27 14:05:00|3830.2|3826.7|3823.2|3819.7|3830.7|3827.2|3822.7|3819.2|0
1635343800000|2021-10-27 14:10:00|3822.7|3819.2|3821.7|3818.2|3824.7|3820.7|3821.2|3817.7|1
1635344100000|2021-10-27 14:15:00|3820.7|3817.7|3818.2|3814.7|3820.7|3817.7|3816.7|3813.7|1
1635344400000|2021-10-27 14:20:00|3817.7|3814.2|3816.2|3812.2|3818.2|3814.7|3815.2|3811.7|0
1635344700000|2021-10-27 14:25:00|3816.7|3813.2|3820.7|3817.2|3822.7|3818.7|3815.7|3812.2|0
1635345000000|2021-10-27 14:30:00|3821.2|3817.7|3819.2|3815.7|3821.7|3817.7|3817.7|3814.7|3
1635345300000|2021-10-27 14:35:00|3818.7|3815.2|3818.7|3814.7|3818.7|3815.2|3817.2|3813.2|0
1635345600000|2021-10-27 14:40:00|3818.2|3815.2|3818.7|3814.7|3821.2|3817.2|3817.7|3814.2|2
1635345900000|2021-10-27 14:45:00|3819.2|3815.2|3821.7|3818.2|3823.2|3819.7|3819.2|3815.2|0
1635346200000|2021-10-27 14:50:00|3821.2|3817.7|3822.2|3818.7|3822.2|3818.7|3819.2|3815.7|0
1635346500000|2021-10-27 14:55:00|3822.7|3819.2|3820.7|3817.2|3824.2|3820.2|3820.7|3817.2|3
1635346800000|2021-10-27 15:00:00|3820.2|3816.7|3818.7|3815.2|3821.7|3818.2|3818.2|3814.7|0
1635347100000|2021-10-27 15:05:00|3818.2|3814.7|3819.7|3816.2|3820.7|3816.7|3817.7|3813.7|0
1635347400000|2021-10-27 15:10:00|3821.2|3816.7|3821.2|3817.7|3821.2|3817.7|3820.2|3816.7|3
1635347700000|2021-10-27 15:15:00|3820.7|3817.2|3819.7|3816.7|3820.7|3817.2|3818.2|3814.7|2
1635348000000|2021-10-27 15:20:00|3819.2|3815.7|3818.7|3815.2|3820.2|3816.7|3817.7|3814.7|1
1635348300000|2021-10-27 15:25:00|3819.2|3815.7|3816.2|3811.2|3819.2|3815.7|3815.2|3811.2|3
1635348600000|2021-10-27 15:30:00|3816.7|3811.7|3818.2|3811.7|3823.7|3811.7|3815.7|3811.2|1
1635348900000|2021-10-27 15:35:00|3823.7|3811.2|3823.7|3814.7|3823.7|3814.7|3823.7|3811.2|0
1635349200000|2021-10-27 15:40:00|3831.7||3838.7||3859.2||3822.7||0
1635349500000|2021-10-27 15:45:00|3859.2||3827.2||3859.2||3827.2||0
1635350400000|2021-10-27 16:00:00|3827.7||3827.2||3827.7||3827.2||0
1635350700000|2021-10-27 16:05:00|3827.7||3827.7||3827.7||3827.7||0
1635357900000|2021-10-27 18:05:00||3802.7||3803.2||3803.2||3802.7|0
1635361800000|2021-10-27 19:10:00|3827.2||3827.2||3827.2||3827.2||0
1635362700000|2021-10-27 19:25:00|3827.7||3827.2||3827.7||3827.2||0
1635363900000|2021-10-27 19:45:00||3802.7||3802.7||3802.7||3802.7|0
1635400800000|2021-10-28 06:00:00|3848.2|3803.2|3858.7|3802.7|3859.2|3803.2|3846.2|3802.7|0
1635402000000|2021-10-28 06:20:00|3840.7||3840.7||3840.7||3840.7||0
1635403200000|2021-10-28 06:40:00|3840.2||3840.2||3840.2||3840.2||0
1635403800000|2021-10-28 06:50:00||3792.7||3792.7||3792.7||3792.7|0
1635404100000|2021-10-28 06:55:00|3837.2|3793.2|3822.2|3793.2|3837.2|3794.2|3822.2|3792.7|0
1635404400000|2021-10-28 07:00:00|3821.7|3793.7|3813.2|3794.2|3836.7|3797.2|3812.7|3792.7|0
1635404700000|2021-10-28 07:05:00|3812.7|3795.2|3808.2|3804.7|3812.7|3805.7|3799.7|3795.2|0
1635405000000|2021-10-28 07:10:00|3808.7|3804.2|3804.7|3800.7|3808.7|3804.2|3802.7|3799.2|0
1635405300000|2021-10-28 07:15:00|3804.2|3800.2|3805.7|3801.7|3813.7|3808.7|3803.2|3799.7|0
1635405600000|2021-10-28 07:20:00|3805.2|3801.2|3806.2|3802.2|3812.2|3807.7|3804.7|3801.2|5
1635405900000|2021-10-28 07:25:00|3806.7|3802.7|3813.2|3808.7|3814.7|3810.7|3806.7|3802.7|5
1635406200000|2021-10-28 07:30:00|3812.7|3809.2|3815.2|3811.7|3815.2|3811.7|3811.7|3808.2|0
1635406500000|2021-10-28 07:35:00|3815.7|3812.2|3816.2|3812.7|3822.2|3818.7|3815.7|3812.2|0
1635406800000|2021-10-28 07:40:00|3815.2|3812.2|3809.2|3805.2|3815.2|3812.2|3808.2|3804.7|0
1635407100000|2021-10-28 07:45:00|3808.7|3804.7|3812.2|3808.7|3812.7|3808.7|3808.2|3804.7|0
1635407400000|2021-10-28 07:50:00|3812.7|3809.2|3812.7|3809.2|3814.7|3811.2|3812.7|3808.7|4
1635407700000|2021-10-28 07:55:00|3813.2|3809.7|3813.2|3809.7|3813.7|3810.2|3810.2|3806.7|0
1635408000000|2021-10-28 08:00:00|3812.7|3809.2|3806.2|3802.7|3814.7|3810.7|3805.7|3802.2|0
1635408300000|2021-10-28 08:05:00|3805.7|3802.2|3812.7|3808.7|3812.7|3808.7|3804.7|3801.2|0
1635408600000|2021-10-28 08:10:00|3813.2|3809.2|3817.2|3813.7|3820.2|3816.2|3813.2|3809.2|0
1635408900000|2021-10-28 08:15:00|3817.7|3813.2|3822.7|3819.2|3823.7|3820.2|3816.7|3813.2|0
1635409200000|2021-10-28 08:20:00|3823.2|3818.7|3820.2|3816.7|3823.2|3819.7|3820.2|3816.7|0
1635409500000|2021-10-28 08:25:00|3819.7|3816.2|3817.7|3814.7|3819.7|3816.2|3817.2|3813.2|0
1635409800000|2021-10-28 08:30:00|3818.2|3814.2|3815.7|3812.7|3818.7|3814.7|3815.2|3811.2|0
1635410100000|2021-10-28 08:35:00|3816.2|3812.2|3820.7|3816.7|3820.7|3817.2|3816.2|3811.7|0
1635410400000|2021-10-28 08:40:00|3820.2|3816.2|3824.2|3820.7|3824.2|3820.7|3819.7|3815.7|0
1635410700000|2021-10-28 08:45:00|3823.7|3820.2|3827.7|3824.2|3828.2|3824.7|3823.7|3820.2|0
1635411000000|2021-10-28 08:50:00|3828.2|3824.7|3828.7|3825.2|3830.7|3827.2|3828.2|3824.7|0
1635411300000|2021-10-28 08:55:00|3828.2|3824.7|3823.2|3819.7|3828.2|3824.7|3822.7|3819.2|4
1635411600000|2021-10-28 09:00:00|3823.7|3819.2|3825.2|3822.2|3826.2|3822.7|3822.7|3819.2|0
1635411900000|2021-10-28 09:05:00|3825.7|3822.7|3828.2|3824.7|3828.2|3824.7|3824.7|3821.2|0
1635412200000|2021-10-28 09:10:00|3827.7|3824.2|3829.7|3825.7|3829.7|3826.2|3826.7|3823.2|0
1635412500000|2021-10-28 09:15:00|3829.2|3826.2|3829.2|3825.2|3830.7|3826.7|3827.2|3823.7|0
1635412800000|2021-10-28 09:20:00|3828.7|3824.7|3826.2|3823.2|3829.7|3825.7|3826.2|3823.2|0
1635413100000|2021-10-28 09:25:00|3825.7|3822.7|3823.7|3820.2|3825.7|3822.7|3823.2|3819.2|0
1635413400000|2021-10-28 09:30:00|3824.2|3820.7|3828.2|3824.7|3829.2|3825.2|3824.2|3820.7|0
1635413700000|2021-10-28 09:35:00|3827.7|3824.2|3827.7|3824.2|3828.2|3824.7|3825.2|3821.7|0
1635414000000|2021-10-28 09:40:00|3828.2|3823.2|3828.2|3824.2|3828.2|3824.7|3825.2|3821.7|0
1635414300000|2021-10-28 09:45:00|3827.7|3824.7|3827.7|3824.2|3828.2|3824.7|3826.2|3822.7|0
1635414600000|2021-10-28 09:50:00|3827.2|3823.7|3823.2|3819.7|3829.2|3825.7|3823.2|3819.2|0
1635414900000|2021-10-28 09:55:00|3823.7|3820.2|3825.2|3822.7|3825.2|3822.7|3823.2|3819.7|0
1635415200000|2021-10-28 10:00:00|3826.2|3822.2|3826.7|3823.2|3827.7|3823.7|3825.2|3821.7|1
1635415500000|2021-10-28 10:05:00|3827.2|3822.7|3827.7|3824.2|3828.2|3824.7|3825.7|3822.2|0
1635415800000|2021-10-28 10:10:00|3828.2|3823.7|3826.2|3822.7|3828.2|3824.2|3825.7|3822.2|0
1635416100000|2021-10-28 10:15:00|3826.7|3822.2|3824.7|3821.2|3826.7|3822.7|3823.7|3820.2|0
1635416400000|2021-10-28 10:20:00|3824.2|3820.7|3825.2|3821.7|3826.2|3822.7|3824.2|3820.2|0
1635416700000|2021-10-28 10:25:00|3825.7|3821.2|3824.7|3821.2|3825.7|3821.7|3823.7|3820.2|0
1635417000000|2021-10-28 10:30:00|3825.2|3821.7|3829.7|3826.2|3830.2|3826.7|3825.2|3821.7|0
1635417300000|2021-10-28 10:35:00|3830.2|3825.7|3830.7|3826.7|3831.2|3827.2|3829.7|3825.7|0
1635417600000|2021-10-28 10:40:00|3830.2|3827.2|3830.7|3827.2|3832.2|3828.7|3830.2|3827.2|3
1635417900000|2021-10-28 10:45:00|3831.2|3827.7|3831.7|3828.2|3831.7|3828.2|3830.2|3826.2|0
1635418200000|2021-10-28 10:50:00|3831.2|3827.7|3832.7|3829.2|3833.2|3829.7|3831.2|3827.7|0
1635418500000|2021-10-28 10:55:00|3832.2|3828.7|3832.7|3829.2|3833.2|3829.7|3831.7|3828.2|0
1635418800000|2021-10-28 11:00:00|3834.2|3828.7|3828.7|3825.2|3835.7|3828.7|3827.2|3823.7|0
1635419100000|2021-10-28 11:05:00|3829.2|3826.2|3830.7|3827.2|3832.2|3828.2|3828.7|3824.7|1
1635419400000|2021-10-28 11:10:00|3831.2|3826.7|3828.2|3824.7|3831.7|3828.2|3827.7|3824.2|0
1635419700000|2021-10-28 11:15:00|3828.7|3825.2|3829.2|3825.7|3829.7|3826.2|3828.7|3825.2|0
1635420000000|2021-10-28 11:20:00|3829.7|3825.2|3829.7|3826.2|3830.7|3827.2|3829.2|3825.2|0
1635420300000|2021-10-28 11:25:00|3829.2|3825.7|3830.7|3827.2|3831.7|3828.2|3829.2|3825.7|0
1635420600000|2021-10-28 11:30:00|3830.2|3826.7|3834.2|3830.2|3834.2|3830.2|3830.2|3826.7|0
1635420900000|2021-10-28 11:35:00|3834.7|3830.7|3835.7|3832.2|3835.7|3832.2|3833.7|3830.2|0
1635421200000|2021-10-28 11:40:00|3836.2|3832.7|3841.7|3829.7|3841.7|3833.7|3835.7|3829.7|0
1635421500000|2021-10-28 11:45:00|3841.2|3829.2|3830.2|3826.2|3841.2|3832.2|3830.2|3826.2|4
1635421800000|2021-10-28 11:50:00|3830.7|3826.7|3828.7|3825.2|3830.7|3826.7|3828.7|3824.7|0
1635422100000|2021-10-28 11:55:00|3829.2|3824.7|3829.2|3825.7|3829.7|3826.2|3828.7|3824.7|0
1635422400000|2021-10-28 12:00:00|3828.7|3825.2|3826.2|3822.2|3829.2|3825.2|3825.7|3821.7|0
1635422700000|2021-10-28 12:05:00|3826.7|3822.7|3827.7|3824.2|3827.7|3824.2|3826.2|3822.7|0
1635423000000|2021-10-28 12:10:00|3828.2|3823.7|3828.2|3824.7|3830.2|3826.2|3827.7|3823.7|0
1635423300000|2021-10-28 12:15:00|3827.7|3824.2|3831.2|3828.2|3831.7|3828.2|3827.7|3824.2|0
1635423600000|2021-10-28 12:20:00|3831.7|3827.7|3830.2|3826.7|3832.2|3827.7|3830.2|3826.2|0
1635423900000|2021-10-28 12:25:00|3829.7|3826.2|3834.2|3823.7|3834.2|3827.7|3829.2|3823.7|0
1635424200000|2021-10-28 12:30:00|3833.7|3824.2|3830.7|3826.7|3833.7|3828.2|3828.7|3824.2|0
1635424500000|2021-10-28 12:35:00|3831.2|3827.2|3828.2|3824.2|3832.7|3828.7|3827.2|3823.7|0
1635424800000|2021-10-28 12:40:00|3827.7|3824.7|3825.7|3821.7|3827.7|3824.7|3825.2|3821.7|0
1635425100000|2021-10-28 12:45:00|3826.2|3822.2|3824.7|3821.2|3826.2|3822.7|3821.2|3817.7|0
1635425400000|2021-10-28 12:50:00|3824.2|3820.7|3822.7|3819.2|3825.2|3821.2|3822.2|3818.7|0
1635425700000|2021-10-28 12:55:00|3823.2|3820.2|3819.2|3815.7|3824.2|3820.2|3818.7|3815.2|0
1635426000000|2021-10-28 13:00:00|3819.7|3815.2|3818.2|3814.2|3819.7|3815.2|3815.2|3811.7|0
1635426300000|2021-10-28 13:05:00|3818.7|3815.2|3815.7|3812.7|3819.2|3815.2|3815.7|3812.7|0
1635426600000|2021-10-28 13:10:00|3816.2|3812.2|3814.7|3811.2|3816.2|3812.2|3813.7|3809.7|0
1635426900000|2021-10-28 13:15:00|3815.2|3811.7|3819.7|3816.2|3821.2|3817.2|3815.2|3811.7|0
1635427200000|2021-10-28 13:20:00|3819.2|3815.7|3819.2|3815.2|3820.2|3816.2|3818.2|3814.7|0
1635427500000|2021-10-28 13:25:00|3819.7|3816.2|3826.2|3822.2|3826.2|3822.2|3819.7|3816.2|0
1635427800000|2021-10-28 13:30:00|3825.7|3822.7|3831.7|3827.7|3833.7|3829.2|3824.7|3821.2|0
1635428100000|2021-10-28 13:35:00|3831.2|3828.2|3826.7|3823.2|3833.7|3829.2|3824.7|3820.7|0
1635428400000|2021-10-28 13:40:00|3827.2|3823.7|3829.7|3825.2|3830.2|3825.2|3825.2|3821.7|0
1635428700000|2021-10-28 13:45:00|3830.2|3825.7|3831.2|3827.7|3832.7|3828.2|3830.2|3825.7|0
1635429000000|2021-10-28 13:50:00|3830.7|3827.2|3827.2|3823.7|3831.7|3827.2|3826.7|3823.2|0
1635429300000|2021-10-28 13:55:00|3827.7|3824.2|3825.7|3820.2|3827.7|3824.2|3823.2|3819.7|0
1635429600000|2021-10-28 14:00:00|3824.7|3820.7|3827.7|3823.7|3827.7|3823.7|3823.2|3819.7|0
1635429900000|2021-10-28 14:05:00|3828.2|3824.7|3830.2|3826.2|3830.7|3826.7|3825.7|3821.7|0
1635430200000|2021-10-28 14:10:00|3829.7|3826.7|3827.7|3824.7|3829.7|3826.7|3826.2|3822.7|0
1635430500000|2021-10-28 14:15:00|3828.2|3824.2|3828.2|3824.7|3829.2|3825.7|3826.7|3823.2|0
1635430800000|2021-10-28 14:20:00|3828.7|3825.7|3831.2|3827.7|3832.2|3828.7|3828.2|3825.2|0
1635431100000|2021-10-28 14:25:00|3830.7|3827.2|3829.7|3826.2|3832.7|3828.7|3829.2|3825.7|0
1635431400000|2021-10-28 14:30:00|3829.2|3826.7|3833.2|3829.7|3834.2|3830.7|3828.7|3825.2|0
1635431700000|2021-10-28 14:35:00|3833.7|3830.2|3836.7|3833.2|3837.7|3833.7|3833.7|3830.2|1
1635432000000|2021-10-28 14:40:00|3836.2|3832.7|3837.7|3833.7|3838.2|3834.7|3835.7|3832.2|0
1635432300000|2021-10-28 14:45:00|3837.2|3833.2|3836.7|3832.7|3837.7|3833.7|3836.2|3832.7|0
1635432600000|2021-10-28 14:50:00|3837.2|3832.2|3833.7|3829.7|3837.2|3832.2|3833.7|3829.7|0
1635432900000|2021-10-28 14:55:00|3833.2|3830.7|3833.2|3829.7|3834.2|3830.7|3832.7|3829.2|0
1635433200000|2021-10-28 15:00:00|3832.7|3829.2|3828.2|3824.7|3832.7|3829.7|3828.2|3824.7|0
1635433500000|2021-10-28 15:05:00|3827.7|3824.2|3828.7|3825.2|3829.2|3825.7|3827.7|3824.2|0
1635433800000|2021-10-28 15:10:00|3829.7|3825.7|3835.2|3831.7|3835.2|3831.7|3829.7|3825.7|3
1635434100000|2021-10-28 15:15:00|3835.7|3832.2|3837.2|3833.2|3838.2|3834.7|3835.7|3832.2|1
1635434400000|2021-10-28 15:20:00|3837.7|3833.7|3837.2|3834.2|3838.2|3834.7|3837.2|3833.7|0
1635434700000|2021-10-28 15:25:00|3837.7|3834.7|3838.7|3833.7|3839.2|3834.7|3837.7|3830.2|0
1635435000000|2021-10-28 15:30:00|3839.2|3833.2|3841.2|3833.2|3844.7|3833.7|3839.2|3831.7|1
1635435300000|2021-10-28 15:35:00|3848.2|3833.7|3847.7|3830.2|3857.7|3834.7|3847.2|3819.2|0
1635435600000|2021-10-28 15:40:00|3858.7|3821.2|3857.2|3819.7|3863.7|3821.2|3857.2|3819.7|0
1635436200000|2021-10-28 15:50:00|3863.7|3812.7|3856.2|3812.7|3863.7|3812.7|3856.2|3812.7|0
1635436800000|2021-10-28 16:00:00|3858.7|3813.2|3855.7|3813.2|3858.7|3813.2|3855.7|3813.2|0
1635437100000|2021-10-28 16:05:00|3863.7|3817.7|3855.2|3818.2|3863.7|3818.2|3855.2|3817.7|0
1635437400000|2021-10-28 16:10:00|3863.7||3854.7||3863.7||3854.7||0
1635437700000|2021-10-28 16:15:00|3863.7||3854.2||3863.7||3854.2||0
1635439500000|2021-10-28 16:45:00|3863.7||3853.2||3863.7||3853.2||0
1635439800000|2021-10-28 16:50:00|3863.7||3852.7||3863.7||3852.7||0
1635440100000|2021-10-28 16:55:00|3861.2||3851.7||3863.7||3851.7||0
1635440400000|2021-10-28 17:00:00|3863.7||3859.2||3863.7||3859.2||0
1635441600000|2021-10-28 17:20:00|3863.7||3858.2||3863.7||3858.2||0
1635442800000|2021-10-28 17:40:00|3863.7||3856.7||3863.7||3856.7||0
1635443400000|2021-10-28 17:50:00|3863.7||3856.2||3863.7||3856.2||0
1635444000000|2021-10-28 18:00:00|3863.7||3855.2||3863.7||3855.2||0
1635444300000|2021-10-28 18:05:00|3863.7||3854.7||3863.7||3854.7||0
1635444600000|2021-10-28 18:10:00|3863.7||3853.7||3863.7||3853.7||0
1635444900000|2021-10-28 18:15:00|3863.7||3853.2||3863.7||3853.2||0
1635445200000|2021-10-28 18:20:00|3863.7||3852.7||3863.7||3852.7||0
1635445500000|2021-10-28 18:25:00|3861.2||3860.2||3861.2||3860.2||0
1635445800000|2021-10-28 18:30:00|3863.7||3859.2||3863.7||3859.2||0
1635446100000|2021-10-28 18:35:00|3863.7||3858.7||3863.7||3858.7||0
1635446400000|2021-10-28 18:40:00|3863.7||3856.7||3863.7||3856.7||0
1635447000000|2021-10-28 18:50:00|3863.7||3856.2||3863.7||3856.2||0
1635447900000|2021-10-28 19:05:00|3863.7||3855.7||3863.7||3855.7||0
1635448200000|2021-10-28 19:10:00|3863.7||3854.7||3863.7||3854.7||0
1635448800000|2021-10-28 19:20:00|3863.7||3853.7||3863.7||3853.7||0
1635449700000|2021-10-28 19:35:00|3862.2||3852.7||3863.7||3852.7||0
1635450000000|2021-10-28 19:40:00|3852.2||3852.2||3852.2||3852.2||0
1635450300000|2021-10-28 19:45:00|3860.7||3863.7||3863.7||3860.7||0
1635450900000|2021-10-28 19:55:00||3817.7||3817.7||3817.7||3817.7|0
1635487200000|2021-10-29 06:00:00|3848.7||3832.7||3863.7||3832.2||0
1635490500000|2021-10-29 06:55:00|3819.7|3790.7|3825.7|3790.7|3825.7|3790.7|3819.7|3790.7|0
1635490800000|2021-10-29 07:00:00|3819.2|3784.7|3801.7|3796.2|3832.2|3804.7|3801.7|3784.2|0
1635491100000|2021-10-29 07:05:00|3802.7|3796.7|3808.7|3804.7|3809.7|3804.7|3798.7|3784.2|3
1635491400000|2021-10-29 07:10:00|3809.2|3805.2|3808.2|3804.7|3811.7|3807.7|3804.7|3800.7|0
1635491700000|2021-10-29 07:15:00|3808.7|3805.2|3805.7|3801.7|3812.2|3808.7|3805.7|3801.7|0
1635492000000|2021-10-29 07:20:00|3806.2|3802.7|3817.2|3813.7|3817.7|3813.7|3805.7|3801.7|0
1635492300000|2021-10-29 07:25:00|3817.7|3813.2|3817.7|3813.7|3820.2|3816.2|3816.2|3812.2|0
1635492600000|2021-10-29 07:30:00|3818.2|3814.7|3814.2|3810.2|3823.2|3819.7|3812.7|3808.7|0
1635492900000|2021-10-29 07:35:00|3813.7|3810.7|3816.2|3812.7|3816.7|3813.2|3811.2|3807.7|0
1635493200000|2021-10-29 07:40:00|3816.7|3813.2|3812.7|3809.2|3818.2|3814.7|3812.7|3809.2|0
1635493500000|2021-10-29 07:45:00|3812.2|3808.7|3809.7|3805.7|3813.2|3809.2|3809.2|3805.2|0
1635493800000|2021-10-29 07:50:00|3809.2|3805.2|3811.2|3807.7|3812.7|3809.2|3807.7|3804.7|0
1635494100000|2021-10-29 07:55:00|3810.7|3807.2|3814.7|3810.7|3815.2|3811.7|3808.2|3804.7|50
1635494400000|2021-10-29 08:00:00|3814.2|3810.2|3824.2|3812.2|3839.2|3815.2|3812.2|3808.2|1
1635494700000|2021-10-29 08:05:00|3823.7|3812.7|3814.2|3810.2|3823.7|3815.7|3813.2|3809.7|0
1635495000000|2021-10-29 08:10:00|3814.7|3810.7|3826.2|3822.7|3827.7|3823.7|3814.7|3810.7|0
1635495300000|2021-10-29 08:15:00|3826.7|3822.2|3824.7|3821.2|3827.2|3823.7|3819.2|3815.2|0
1635495600000|2021-10-29 08:20:00|3825.2|3821.7|3821.7|3818.2|3828.7|3825.2|3818.7|3814.7|0
1635495900000|2021-10-29 08:25:00|3822.2|3817.7|3811.7|3808.2|3823.2|3820.2|3811.2|3807.7|0
1635496200000|2021-10-29 08:30:00|3811.2|3807.7|3816.7|3812.7|3817.2|3813.7|3810.7|3807.2|0
1635496500000|2021-10-29 08:35:00|3816.2|3812.2|3819.2|3815.7|3819.2|3815.7|3814.2|3810.2|0
1635496800000|2021-10-29 08:40:00|3818.7|3815.2|3816.2|3812.2|3820.2|3816.2|3815.2|3811.7|0
1635497100000|2021-10-29 08:45:00|3816.7|3812.7|3811.2|3807.7|3816.7|3813.2|3810.2|3806.7|0
1635497400000|2021-10-29 08:50:00|3810.7|3807.2|3811.2|3807.2|3813.7|3809.7|3810.2|3806.7|0
1635497700000|2021-10-29 08:55:00|3810.7|3806.7|3813.2|3809.7|3813.7|3810.2|3809.7|3806.2|0
1635498000000|2021-10-29 09:00:00|3812.2|3808.7|3812.7|3809.2|3813.2|3809.2|3810.2|3806.2|10
1635498300000|2021-10-29 09:05:00|3813.2|3808.7|3820.2|3816.7|3820.7|3817.2|3813.2|3808.7|0
1635498600000|2021-10-29 09:10:00|3819.7|3816.2|3812.7|3808.7|3819.7|3816.2|3811.7|3808.2|20
1635498900000|2021-10-29 09:15:00|3813.2|3809.2|3814.2|3810.7|3814.7|3810.7|3811.2|3807.7|0
1635499200000|2021-10-29 09:20:00|3814.7|3811.2|3817.7|3813.7|3818.7|3815.7|3814.2|3810.7|10
1635499500000|2021-10-29 09:25:00|3817.2|3813.2|3819.7|3811.7|3819.7|3814.7|3815.2|3811.7|0
1635499800000|2021-10-29 09:30:00|3818.7|3812.7|3811.2|3807.2|3818.7|3813.2|3811.2|3807.2|0
1635500100000|2021-10-29 09:35:00|3810.7|3807.7|3809.2|3805.2|3812.7|3808.7|3808.7|3804.7|0
1635500400000|2021-10-29 09:40:00|3808.7|3804.7|3805.7|3802.2|3808.7|3804.7|3805.7|3802.2|1
1635500700000|2021-10-29 09:45:00|3806.2|3801.7|3810.2|3806.7|3810.2|3806.7|3805.7|3801.7|0
1635501000000|2021-10-29 09:50:00|3810.7|3806.2|3809.7|3806.2|3812.7|3808.7|3809.2|3805.2|0
1635501300000|2021-10-29 09:55:00|3810.2|3805.7|3809.2|3805.7|3811.2|3807.7|3808.7|3804.7|0
1635501600000|2021-10-29 10:00:00|3809.7|3805.2|3810.7|3799.7|3823.7|3807.2|3805.7|3799.7|20
1635501900000|2021-10-29 10:05:00|3810.2|3802.7|3804.7|3801.2|3810.2|3802.7|3803.7|3795.2|0
1635502200000|2021-10-29 10:10:00|3803.7|3800.7|3794.2|3790.2|3803.7|3800.7|3793.2|3789.2|1
1635502500000|2021-10-29 10:15:00|3794.7|3790.7|3793.7|3789.7|3795.2|3791.7|3792.7|3788.7|0
1635502800000|2021-10-29 10:20:00|3793.2|3789.2|3790.2|3786.2|3793.2|3789.7|3789.2|3786.2|1
1635503100000|2021-10-29 10:25:00|3789.7|3785.7|3791.7|3788.2|3792.7|3788.7|3789.7|3785.7|1
1635503400000|2021-10-29 10:30:00|3791.2|3787.7|3792.7|3789.2|3792.7|3789.2|3789.2|3785.2|0
1635503700000|2021-10-29 10:35:00|3792.2|3788.7|3794.2|3790.2|3795.2|3791.2|3792.2|3788.7|0
1635504000000|2021-10-29 10:40:00|3793.7|3789.7|3794.2|3790.7|3795.7|3792.2|3792.2|3788.7|0
1635504300000|2021-10-29 10:45:00|3794.7|3790.2|3804.7|3800.7|3804.7|3801.2|3794.7|3790.2|0
1635504600000|2021-10-29 10:50:00|3804.2|3801.2|3805.7|3801.7|3807.2|3803.7|3803.7|3800.2|0
1635504900000|2021-10-29 10:55:00|3806.2|3802.2|3813.2|3809.7|3813.7|3809.7|3804.7|3798.2|0
1635505200000|2021-10-29 11:00:00|3813.7|3806.7|3812.2|3808.2|3815.2|3808.7|3809.7|3804.7|0
1635505500000|2021-10-29 11:05:00|3812.7|3808.7|3811.2|3807.7|3813.2|3809.2|3810.7|3806.7|0
1635505800000|2021-10-29 11:10:00|3810.7|3807.2|3811.7|3807.7|3812.7|3809.2|3810.2|3806.2|0
1635506100000|2021-10-29 11:15:00|3812.2|3808.2|3810.2|3806.7|3812.7|3808.7|3809.7|3806.7|0
1635506400000|2021-10-29 11:20:00|3810.7|3806.2|3808.2|3804.7|3810.7|3806.7|3807.7|3804.2|0
1635506700000|2021-10-29 11:25:00|3808.7|3805.2|3809.7|3805.7|3809.7|3805.7|3808.2|3804.7|0
1635507000000|2021-10-29 11:30:00|3810.2|3806.2|3801.7|3798.2|3810.2|3806.7|3800.7|3797.7|0
1635507300000|2021-10-29 11:35:00|3802.2|3798.7|3804.2|3800.2|3804.2|3800.2|3800.7|3797.7|0
1635507600000|2021-10-29 11:40:00|3803.7|3799.7|3803.7|3800.2|3804.2|3800.2|3803.2|3799.2|0
1635507900000|2021-10-29 11:45:00|3802.7|3799.7|3807.7|3804.2|3807.7|3804.2|3802.7|3799.2|0
1635508200000|2021-10-29 11:50:00|3808.2|3805.2|3810.7|3807.2|3811.2|3807.2|3808.2|3805.2|0
1635508500000|2021-10-29 11:55:00|3811.2|3806.7|3807.7|3804.7|3811.7|3808.2|3807.7|3804.7|0
1635508800000|2021-10-29 12:00:00|3808.2|3805.2|3810.2|3806.2|3810.2|3806.2|3807.2|3803.7|4
1635509100000|2021-10-29 12:05:00|3810.7|3806.7|3811.2|3807.2|3811.2|3807.2|3810.2|3806.7|0
1635509400000|2021-10-29 12:10:00|3810.7|3807.7|3811.2|3807.2|3812.2|3808.2|3809.7|3806.7|0
1635509700000|2021-10-29 12:15:00|3811.7|3807.7|3812.7|3809.2|3813.7|3810.2|3808.7|3805.2|0
1635510000000|2021-10-29 12:20:00|3813.2|3810.2|3811.7|3808.2|3813.2|3810.2|3810.7|3806.7|30
1635510300000|2021-10-29 12:25:00|3812.2|3809.2|3811.7|3806.7|3813.2|3809.2|3810.7|3806.7|0
1635510600000|2021-10-29 12:30:00|3811.2|3806.2|3812.2|3808.7|3814.2|3810.7|3809.2|3800.2|0
1635510900000|2021-10-29 12:35:00|3812.7|3809.7|3816.7|3812.7|3817.7|3813.7|3812.7|3809.7|0
1635511200000|2021-10-29 12:40:00|3816.2|3812.2|3818.7|3814.7|3820.2|3815.7|3815.7|3812.2|4
1635511500000|2021-10-29 12:45:00|3819.2|3815.7|3816.2|3812.7|3819.2|3815.7|3816.2|3812.2|0
1635511800000|2021-10-29 12:50:00|3816.7|3813.2|3813.2|3809.7|3816.7|3813.7|3813.2|3809.7|0
1635512100000|2021-10-29 12:55:00|3812.2|3809.2|3816.2|3812.7|3816.2|3812.7|3812.2|3808.7|2
1635512400000|2021-10-29 13:00:00|3817.2|3813.2|3820.2|3816.7|3820.2|3816.7|3815.7|3812.2|1
1635512700000|2021-10-29 13:05:00|3820.7|3817.7|3817.2|3814.7|3822.2|3818.7|3817.2|3814.7|0
1635513000000|2021-10-29 13:10:00|3816.7|3813.2|3815.2|3811.7|3816.7|3813.2|3814.2|3810.7|3
1635513300000|2021-10-29 13:15:00|3815.7|3812.2|3816.2|3812.7|3818.2|3814.7|3815.7|3812.2|0
1635513600000|2021-10-29 13:20:00|3816.7|3812.2|3814.2|3810.7|3816.7|3812.2|3813.7|3809.7|0
1635513900000|2021-10-29 13:25:00|3814.7|3811.2|3814.7|3810.7|3816.2|3812.7|3813.7|3810.2|0
1635514200000|2021-10-29 13:30:00|3814.2|3810.2|3804.7|3801.2|3815.2|3810.7|3804.7|3801.2|1
1635514500000|2021-10-29 13:35:00|3804.2|3800.7|3809.7|3806.2|3811.2|3806.2|3804.2|3800.7|0
1635514800000|2021-10-29 13:40:00|3810.2|3806.7|3808.2|3804.7|3813.7|3808.2|3808.2|3804.7|0
1635515100000|2021-10-29 13:45:00|3808.7|3805.2|3804.7|3800.7|3808.7|3805.2|3803.7|3800.2|0
1635515400000|2021-10-29 13:50:00|3805.2|3801.2|3810.7|3806.7|3812.7|3808.7|3804.2|3801.2|0
1635515700000|2021-10-29 13:55:00|3810.2|3806.2|3811.2|3805.2|3813.2|3808.7|3809.2|3804.2|0
1635516000000|2021-10-29 14:00:00|3810.7|3804.7|3812.7|3808.7|3813.7|3809.2|3810.2|3804.7|2
1635516300000|2021-10-29 14:05:00|3813.2|3809.2|3815.7|3812.2|3816.2|3812.2|3813.2|3809.2|2
1635516600000|2021-10-29 14:10:00|3815.2|3811.7|3813.2|3809.7|3815.7|3812.2|3812.7|3809.2|0
1635516900000|2021-10-29 14:15:00|3813.7|3810.2|3813.2|3810.2|3816.2|3812.2|3811.7|3808.7|0
1635517200000|2021-10-29 14:20:00|3813.7|3809.7|3811.7|3808.2|3814.7|3811.2|3811.7|3808.2|0
1635517500000|2021-10-29 14:25:00|3812.2|3808.7|3814.2|3810.7|3814.2|3810.7|3810.7|3807.2|6
1635517800000|2021-10-29 14:30:00|3814.7|3811.2|3815.7|3812.2|3816.2|3812.2|3813.7|3810.2|0
1635518100000|2021-10-29 14:35:00|3816.2|3812.7|3816.2|3812.7|3817.2|3813.2|3813.7|3810.7|0
1635518400000|2021-10-29 14:40:00|3816.7|3813.2|3821.2|3817.7|3821.2|3818.2|3815.7|3812.2|0
1635518700000|2021-10-29 14:45:00|3821.7|3817.2|3821.2|3817.7|3821.7|3818.2|3818.7|3815.7|0
1635519000000|2021-10-29 14:50:00|3821.7|3818.2|3821.7|3818.7|3824.2|3821.2|3821.7|3817.7|0
1635519300000|2021-10-29 14:55:00|3822.2|3818.2|3822.7|3818.7|3823.2|3819.2|3821.2|3817.7|0
1635519600000|2021-10-29 15:00:00|3822.2|3818.2|3819.2|3815.2|3823.2|3819.7|3819.2|3815.2|0
1635519900000|2021-10-29 15:05:00|3819.7|3815.7|3821.7|3818.2|3821.7|3818.2|3817.7|3814.2|0
1635520200000|2021-10-29 15:10:00|3822.2|3818.7|3819.2|3815.2|3822.7|3819.2|3819.2|3815.2|0
1635520500000|2021-10-29 15:15:00|3819.7|3815.7|3822.2|3818.2|3822.2|3818.2|3819.7|3815.7|2
1635520800000|2021-10-29 15:20:00|3822.7|3818.7|3825.7|3822.2|3825.7|3822.2|3822.7|3818.7|1
1635521100000|2021-10-29 15:25:00|3826.2|3822.7|3827.2|3821.7|3827.2|3823.2|3824.2|3821.2|0
1635521400000|2021-10-29 15:30:00|3827.7|3814.7|3829.2|3822.2|3840.2|3825.7|3827.7|3814.7|0
1635521700000|2021-10-29 15:35:00|3843.7|3821.7|3843.7|3803.2|3843.7|3821.7|3843.7|3803.2|0
1635523200000|2021-10-29 16:00:00||3803.7||3804.2||3804.2||3803.7|0
1635524400000|2021-10-29 16:20:00|3844.2||3844.2||3844.2||3844.2||0
1635526200000|2021-10-29 16:50:00|3843.7||3843.7||3843.7||3843.7||0
1635526500000|2021-10-29 16:55:00|3844.2|3803.2|3843.7|3804.7|3844.2|3804.7|3843.7|3803.2|0
1635527400000|2021-10-29 17:10:00||3803.2||3805.7||3805.7||3803.2|0
1635527700000|2021-10-29 17:15:00|3844.2|3803.2|3844.2|3806.2|3844.2|3806.2|3844.2|3803.2|0
1635528000000|2021-10-29 17:20:00|3843.7|3803.2|3843.7|3807.2|3843.7|3807.2|3843.7|3803.2|0
1635528600000|2021-10-29 17:30:00||3803.2||3808.7||3808.7||3803.2|0
1635529200000|2021-10-29 17:40:00|3844.2||3844.2||3844.2||3844.2||0
1635529500000|2021-10-29 17:45:00|3843.7||3843.7||3843.7||3843.7||0
1635530100000|2021-10-29 17:55:00|3844.2||3844.2||3844.2||3844.2||0
1635530700000|2021-10-29 18:05:00||3803.2||3809.2||3809.2||3803.2|0
1635531000000|2021-10-29 18:10:00|3843.7||3843.7||3843.7||3843.7||0
1635531300000|2021-10-29 18:15:00||3803.2||3809.7||3809.7||3803.2|0
1635531600000|2021-10-29 18:20:00||3803.2||3810.2||3810.2||3803.2|0
1635531900000|2021-10-29 18:25:00||3803.2||3811.2||3811.2||3803.2|0
1635532200000|2021-10-29 18:30:00||3803.2||3811.7||3811.7||3803.2|0
1635532500000|2021-10-29 18:35:00||3812.2||3812.2||3812.2||3812.2|0
1635533100000|2021-10-29 18:45:00||3803.7||3812.7||3812.7||3803.7|0
1635534000000|2021-10-29 19:00:00||3804.2||3813.2||3813.2||3804.2|0
1635534300000|2021-10-29 19:05:00||3813.7||3813.7||3813.7||3813.7|0
1635535500000|2021-10-29 19:25:00||3803.2||3814.2||3814.2||3803.2|0
1635536100000|2021-10-29 19:35:00|3844.2||3844.2||3844.2||3844.2||0
1635536400000|2021-10-29 19:40:00||3814.7||3816.7||3816.7||3803.2|0
1635536700000|2021-10-29 19:45:00||3808.2||3803.2||3817.2||3803.2|0
1635750000000|2021-11-01 07:00:00|3844.2|3809.7|3844.2|3803.2|3844.2|3811.7|3844.2|3802.7|0
1635751800000|2021-11-01 07:30:00||3803.7||3803.7||3803.7||3803.7|0
1635752100000|2021-11-01 07:35:00||3804.2||3804.2||3804.2||3803.7|0
1635753000000|2021-11-01 07:50:00||3804.7||3806.2||3809.2||3804.2|0
1635753300000|2021-11-01 07:55:00|3867.2|3806.7|3862.2|3826.7|3877.2|3843.2|3862.2|3806.7|0
1635753600000|2021-11-01 08:00:00|3861.2|3827.7|3863.2|3857.2|3872.2|3857.2|3859.2|3827.7|0
1635753900000|2021-11-01 08:05:00|3863.7|3857.7|3860.7|3856.2|3868.7|3862.2|3857.7|3852.2|0
1635754200000|2021-11-01 08:10:00|3861.2|3856.7|3869.7|3865.2|3869.7|3865.2|3861.2|3856.7|0
1635754500000|2021-11-01 08:15:00|3870.2|3866.2|3872.7|3868.2|3874.2|3869.2|3868.2|3864.7|0
1635754800000|2021-11-01 08:20:00|3872.2|3868.7|3872.2|3868.2|3873.7|3869.2|3868.7|3865.2|0
1635755100000|2021-11-01 08:25:00|3872.7|3868.7|3871.2|3867.2|3873.2|3869.2|3868.7|3865.2|3
1635755400000|2021-11-01 08:30:00|3871.7|3867.7|3868.7|3864.7|3873.7|3870.2|3868.2|3864.7|0
1635755700000|2021-11-01 08:35:00|3868.2|3864.2|3874.2|3870.7|3874.2|3870.7|3867.7|3863.7|0
1635756000000|2021-11-01 08:40:00|3873.7|3871.2|3869.7|3866.2|3873.7|3871.2|3868.7|3865.2|4
1635756300000|2021-11-01 08:45:00|3870.2|3866.7|3865.2|3862.2|3870.2|3866.7|3862.7|3859.2|0
1635756600000|2021-11-01 08:50:00|3865.7|3861.7|3867.2|3861.2|3867.2|3862.7|3862.7|3858.7|0
1635756900000|2021-11-01 08:55:00|3865.7|3860.7|3869.2|3864.7|3878.7|3864.7|3865.7|3860.7|0
1635757200000|2021-11-01 09:00:00|3869.7|3864.2|3865.7|3860.7|3869.7|3864.2|3865.7|3860.7|0
1635757500000|2021-11-01 09:05:00|3866.2|3860.2|3865.7|3862.2|3867.7|3862.2|3863.7|3858.2|0
1635757800000|2021-11-01 09:10:00|3865.2|3861.7|3867.7|3864.2|3868.2|3865.2|3865.2|3861.7|0
1635758100000|2021-11-01 09:15:00|3868.2|3864.7|3869.7|3865.7|3869.7|3866.2|3867.2|3863.7|1
1635758400000|2021-11-01 09:20:00|3870.2|3866.2|3869.7|3866.2|3871.2|3867.7|3869.2|3866.2|0
1635758700000|2021-11-01 09:25:00|3869.2|3865.7|3867.2|3863.7|3869.7|3865.7|3866.7|3862.7|0
1635759000000|2021-11-01 09:30:00|3867.7|3863.2|3865.7|3861.7|3867.7|3863.7|3865.2|3861.2|0
1635759300000|2021-11-01 09:35:00|3865.2|3860.7|3859.2|3855.7|3865.2|3860.7|3856.2|3852.7|0
1635759600000|2021-11-01 09:40:00|3858.7|3855.2|3858.2|3854.7|3860.2|3856.2|3858.2|3854.7|0
1635759900000|2021-11-01 09:45:00|3857.7|3854.2|3857.7|3854.2|3857.7|3854.2|3854.7|3851.2|2
1635760200000|2021-11-01 09:50:00|3858.2|3854.7|3853.2|3849.7|3858.2|3854.7|3853.2|3849.7|0
1635760500000|2021-11-01 09:55:00|3852.7|3849.2|3856.7|3853.2|3857.2|3854.2|3852.7|3849.2|0
1635760800000|2021-11-01 10:00:00|3856.2|3852.7|3855.7|3852.7|3858.7|3854.7|3855.2|3851.2|0
1635761100000|2021-11-01 10:05:00|3856.2|3852.2|3854.7|3851.2|3857.7|3853.7|3853.2|3849.2|0
1635761400000|2021-11-01 10:10:00|3855.2|3850.7|3858.7|3854.7|3858.7|3854.7|3854.7|3850.7|0
1635761700000|2021-11-01 10:15:00|3858.2|3854.2|3859.7|3856.2|3859.7|3856.7|3858.2|3854.2|0
1635762000000|2021-11-01 10:20:00|3859.2|3855.7|3857.7|3853.7|3859.7|3855.7|3857.2|3853.2|0
1635762300000|2021-11-01 10:25:00|3858.2|3854.2|3861.2|3857.2|3861.2|3857.7|3857.2|3853.7|1
1635762600000|2021-11-01 10:30:00|3861.7|3857.7|3862.2|3858.7|3862.7|3858.7|3860.7|3857.2|0
1635762900000|2021-11-01 10:35:00|3862.7|3859.2|3861.2|3857.7|3863.2|3859.7|3860.7|3857.2|0
1635763200000|2021-11-01 10:40:00|3861.7|3858.2|3863.7|3860.2|3863.7|3860.2|3861.2|3858.2|0
1635763500000|2021-11-01 10:45:00|3864.2|3860.7|3867.2|3863.7|3867.7|3863.7|3862.7|3859.2|0
1635763800000|2021-11-01 10:50:00|3866.7|3863.2|3865.2|3861.7|3867.2|3863.2|3864.7|3860.7|0
1635764100000|2021-11-01 10:55:00|3864.7|3861.2|3865.7|3862.2|3866.2|3862.7|3864.7|3860.7|0
1635764400000|2021-11-01 11:00:00|3865.2|3861.7|3866.2|3862.2|3866.2|3862.7|3863.7|3859.7|0
1635764700000|2021-11-01 11:05:00|3866.7|3862.7|3864.2|3860.7|3866.7|3862.7|3863.7|3860.2|0
1635765000000|2021-11-01 11:10:00|3864.7|3860.2|3862.2|3858.7|3864.7|3860.2|3862.2|3858.7|0
1635765300000|2021-11-01 11:15:00|3862.7|3859.2|3863.2|3859.7|3864.7|3860.7|3861.2|3857.2|0
1635765600000|2021-11-01 11:20:00|3862.7|3859.2|3862.7|3858.7|3863.2|3859.2|3862.2|3858.2|0
1635765900000|2021-11-01 11:25:00|3863.2|3859.2|3867.7|3864.2|3868.2|3864.2|3863.2|3859.2|1
1635766200000|2021-11-01 11:30:00|3867.2|3863.7|3863.7|3859.7|3867.2|3863.7|3863.2|3859.7|0
1635766500000|2021-11-01 11:35:00|3864.2|3860.2|3862.2|3858.7|3864.7|3861.2|3861.7|3857.7|0
1635766800000|2021-11-01 11:40:00|3862.7|3859.2|3858.7|3855.2|3862.7|3859.2|3858.2|3854.7|0
1635767100000|2021-11-01 11:45:00|3859.2|3855.7|3860.2|3856.2|3860.7|3856.7|3858.7|3855.7|0
1635767400000|2021-11-01 11:50:00|3860.7|3856.7|3862.2|3858.2|3862.2|3858.2|3860.2|3856.7|0
1635767700000|2021-11-01 11:55:00|3861.7|3857.7|3862.2|3858.7|3862.7|3858.7|3860.7|3857.2|0
1635768000000|2021-11-01 12:00:00|3862.7|3854.7|3861.2|3857.7|3864.2|3858.2|3860.7|3854.7|0
1635768300000|2021-11-01 12:05:00|3860.7|3857.2|3861.7|3858.2|3863.7|3860.2|3860.2|3856.7|0
1635768600000|2021-11-01 12:10:00|3861.2|3857.7|3859.2|3855.2|3861.7|3858.2|3858.7|3855.2|0
1635768900000|2021-11-01 12:15:00|3859.7|3855.7|3862.7|3859.2|3863.2|3859.2|3859.2|3855.2|0
1635769200000|2021-11-01 12:20:00|3863.2|3859.7|3866.2|3862.7|3866.2|3862.7|3863.2|3859.2|0
1635769500000|2021-11-01 12:25:00|3865.7|3862.2|3867.7|3864.2|3867.7|3864.2|3865.7|3862.2|0
1635769800000|2021-11-01 12:30:00|3867.2|3863.7|3868.7|3865.2|3868.7|3865.2|3865.7|3862.2|0
1635770100000|2021-11-01 12:35:00|3869.2|3865.7|3870.2|3866.7|3870.7|3867.2|3868.7|3865.2|0
1635770400000|2021-11-01 12:40:00|3869.7|3866.2|3869.7|3866.2|3870.7|3867.2|3868.2|3864.7|0
1635770700000|2021-11-01 12:45:00|3870.2|3865.7|3871.2|3867.7|3871.7|3868.2|3870.2|3865.7|0
1635771000000|2021-11-01 12:50:00|3871.7|3867.2|3871.7|3867.2|3871.7|3868.2|3870.2|3866.7|0
1635771300000|2021-11-01 12:55:00|3872.2|3867.7|3869.2|3865.7|3872.2|3868.2|3869.2|3865.7|0
1635771600000|2021-11-01 13:00:00|3869.7|3865.2|3869.2|3865.7|3869.7|3866.2|3869.2|3865.2|0
1635771900000|2021-11-01 13:05:00|3868.7|3865.2|3866.7|3863.2|3868.7|3865.7|3865.7|3861.7|0
1635772200000|2021-11-01 13:10:00|3867.2|3863.7|3869.2|3865.7|3869.2|3865.7|3866.7|3863.2|0
1635772500000|2021-11-01 13:15:00|3869.7|3866.2|3870.2|3866.7|3870.2|3866.7|3868.7|3865.2|0
1635772800000|2021-11-01 13:20:00|3869.7|3866.2|3868.7|3865.2|3870.7|3867.2|3868.7|3865.2|0
1635773100000|2021-11-01 13:25:00|3868.2|3864.7|3868.7|3865.2|3868.7|3865.2|3867.7|3864.2|0
1635773400000|2021-11-01 13:30:00|3868.2|3864.7|3866.2|3862.2|3868.2|3865.2|3863.7|3860.2|0
1635773700000|2021-11-01 13:35:00|3865.7|3862.7|3862.7|3859.2|3865.7|3862.7|3860.2|3856.7|0
1635774000000|2021-11-01 13:40:00|3862.2|3858.7|3859.2|3855.2|3862.2|3858.7|3857.7|3853.7|0
1635774300000|2021-11-01 13:45:00|3858.7|3854.7|3861.7|3858.2|3865.7|3862.2|3858.2|3854.2|0
1635774600000|2021-11-01 13:50:00|3861.2|3857.7|3865.7|3862.2|3866.2|3862.7|3860.7|3857.2|0
1635774900000|2021-11-01 13:55:00|3865.2|3861.7|3871.2|3862.7|3871.2|3863.2|3864.2|3860.7|0
1635775200000|2021-11-01 14:00:00|3867.7|3862.2|3864.7|3860.7|3867.7|3863.2|3863.2|3859.7|0
1635775500000|2021-11-01 14:05:00|3864.2|3861.2|3865.2|3861.7|3866.7|3862.7|3863.7|3860.2|0
1635775800000|2021-11-01 14:10:00|3864.7|3861.2|3864.2|3860.7|3866.2|3862.2|3862.7|3859.2|0
1635776100000|2021-11-01 14:15:00|3864.7|3861.2|3863.7|3859.7|3866.2|3862.7|3862.7|3859.2|3
1635776400000|2021-11-01 14:20:00|3864.2|3860.2|3866.2|3862.2|3866.7|3862.7|3864.2|3860.2|0
1635776700000|2021-11-01 14:25:00|3865.7|3861.7|3866.7|3862.7|3867.2|3863.2|3865.2|3861.2|0
1635777000000|2021-11-01 14:30:00|3867.2|3863.2|3867.2|3863.2|3869.2|3865.2|3866.7|3862.2|0
1635777300000|2021-11-01 14:35:00|3866.7|3862.7|3867.7|3863.2|3868.7|3864.2|3865.7|3862.2|0
1635777600000|2021-11-01 14:40:00|3868.2|3863.7|3864.7|3861.2|3868.2|3864.2|3863.7|3859.7|0
1635777900000|2021-11-01 14:45:00|3864.2|3860.7|3864.2|3860.2|3867.7|3863.7|3863.7|3860.2|0
1635778200000|2021-11-01 14:50:00|3863.7|3860.7|3865.7|3861.7|3866.2|3861.7|3863.7|3860.7|0
1635778500000|2021-11-01 14:55:00|3866.2|3862.7|3866.2|3861.7|3867.7|3863.7|3865.7|3861.7|1
1635778800000|2021-11-01 15:00:00|3865.7|3862.2|3869.2|3865.7|3869.2|3865.7|3865.7|3862.2|0
1635779100000|2021-11-01 15:05:00|3869.7|3866.2|3873.7|3869.7|3874.2|3870.7|3869.2|3865.7|0
1635779400000|2021-11-01 15:10:00|3873.2|3869.2|3870.2|3866.7|3873.2|3869.2|3870.2|3866.2|0
1635779700000|2021-11-01 15:15:00|3869.7|3866.2|3866.7|3863.2|3870.2|3866.7|3866.2|3862.7|0
1635780000000|2021-11-01 15:20:00|3867.2|3862.7|3870.2|3866.2|3870.2|3866.7|3866.2|3862.7|0
1635780300000|2021-11-01 15:25:00|3869.7|3866.7|3872.2|3868.2|3873.2|3869.7|3869.2|3866.2|4
1635780600000|2021-11-01 15:30:00|3871.7|3867.7|3870.7|3866.7|3872.7|3868.7|3870.2|3866.7|3
1635780900000|2021-11-01 15:35:00|3870.2|3866.2|3870.2|3866.7|3871.2|3867.7|3869.7|3865.7|0
1635781200000|2021-11-01 15:40:00|3869.7|3866.2|3869.2|3865.2|3870.2|3866.7|3868.7|3865.2|0
1635781500000|2021-11-01 15:45:00|3868.7|3864.7|3868.7|3864.7|3869.7|3865.7|3867.2|3863.7|0
1635781800000|2021-11-01 15:50:00|3868.2|3864.2|3868.2|3864.7|3868.7|3864.7|3867.7|3863.7|0
1635782100000|2021-11-01 15:55:00|3868.7|3865.2|3870.2|3866.2|3871.2|3867.7|3868.7|3865.2|0
1635782400000|2021-11-01 16:00:00|3869.7|3866.7|3870.2|3866.2|3870.2|3866.7|3869.2|3865.7|0
1635782700000|2021-11-01 16:05:00|3870.7|3866.7|3869.2|3865.7|3871.7|3868.2|3869.2|3865.2|0
1635783000000|2021-11-01 16:10:00|3868.7|3865.2|3871.7|3868.2|3871.7|3868.2|3868.7|3865.2|0
1635783300000|2021-11-01 16:15:00|3872.2|3868.7|3871.7|3868.2|3872.2|3868.7|3870.7|3866.7|8
1635783600000|2021-11-01 16:20:00|3872.2|3868.7|3874.2|3870.7|3874.7|3871.2|3871.7|3868.7|0
1635783900000|2021-11-01 16:25:00|3874.7|3871.2|3875.7|3870.2|3878.7|3871.2|3872.2|3868.7|0
1635784200000|2021-11-01 16:30:00|3875.2|3869.7|3874.2|3867.7|3878.7|3869.7|3873.7|3867.7|0
1635784500000|2021-11-01 16:35:00|3873.7|3867.2|3878.7|3861.2|3878.7|3867.2|3873.7|3849.7|0
1635784800000|2021-11-01 16:40:00|3878.2|3849.2|3878.7|3853.2|3878.7|3862.7|3878.2|3849.2|0
1635785100000|2021-11-01 16:45:00|3878.2|3853.7|3878.7|3851.2|3878.7|3860.2|3878.2|3823.2|0
1635785700000|2021-11-01 16:55:00||3842.7||3851.7||3851.7||3842.7|0
1635786900000|2021-11-01 17:15:00||3843.2||3849.7||3849.7||3843.2|0
1635787200000|2021-11-01 17:20:00||3823.2||3849.2||3849.2||3823.2|0
1635788400000|2021-11-01 17:40:00||3823.2||3846.7||3846.7||3823.2|0
1635788700000|2021-11-01 17:45:00||3823.2||3847.2||3847.2||3823.2|0
1635789300000|2021-11-01 17:55:00||3838.7||3839.7||3839.7||3838.7|0
1635790200000|2021-11-01 18:10:00|3878.2||3878.2||3878.2||3878.2||0
1635790500000|2021-11-01 18:15:00||3831.7||3840.7||3840.7||3823.2|0
1635790800000|2021-11-01 18:20:00||3823.2||3841.2||3841.2||3823.2|0
1635791100000|2021-11-01 18:25:00||3823.2||3841.7||3841.7||3823.2|0
1635791700000|2021-11-01 18:35:00||3833.2||3842.7||3842.7||3823.2|0
1635792300000|2021-11-01 18:45:00|3878.7||3878.7||3878.7||3878.7||0
1635792600000|2021-11-01 18:50:00||3834.2||3843.2||3843.2||3834.2|0
1635792900000|2021-11-01 18:55:00||3823.2||3843.7||3843.7||3823.2|0
1635793500000|2021-11-01 19:05:00||3823.2||3844.2||3844.2||3823.2|0
1635793800000|2021-11-01 19:10:00||3823.2||3844.7||3844.7||3823.2|0
1635794700000|2021-11-01 19:25:00||3836.2||3845.2||3845.2||3836.2|0
1635795000000|2021-11-01 19:30:00||3836.7||3845.7||3845.7||3836.7|0
1635795300000|2021-11-01 19:35:00||3823.2||3846.2||3846.2||3823.2|0
1635795900000|2021-11-01 19:45:00||3837.7||3824.2||3837.7||3824.2|0
1635796500000|2021-11-01 19:55:00||3823.2||3824.7||3824.7||3823.2|0
1635796800000|2021-11-01 20:00:00||3823.2||3823.2||3823.2||3823.2|0
1635800100000|2021-11-01 20:55:00||3822.7||3823.2||3823.2||3822.7|0
1635836400000|2021-11-02 07:00:00|3878.7|3837.2|3878.7|3823.2|3878.7|3837.2|3878.2|3822.7|0
1635839700000|2021-11-02 07:55:00||3850.2||3851.7||3868.2||3850.2|0
1635840000000|2021-11-02 08:00:00|3878.2|3867.7|3872.7|3866.7|3878.7|3867.7|3871.7|3851.7|0
1635840300000|2021-11-02 08:05:00|3873.2|3867.7|3875.2|3871.7|3878.7|3873.2|3872.7|3867.7|9
1635840600000|2021-11-02 08:10:00|3875.7|3871.2|3881.7|3877.7|3882.7|3878.7|3874.7|3871.2|1
1635840900000|2021-11-02 08:15:00|3881.2|3877.2|3874.7|3870.7|3883.7|3879.7|3874.2|3870.7|0
1635841200000|2021-11-02 08:20:00|3875.2|3871.2|3874.7|3870.7|3876.7|3871.7|3871.7|3867.7|0
1635841500000|2021-11-02 08:25:00|3875.2|3871.2|3882.7|3878.7|3882.7|3878.7|3875.2|3871.2|0
1635841800000|2021-11-02 08:30:00|3882.2|3878.2|3880.7|3876.7|3882.2|3878.2|3876.7|3873.2|0
1635842100000|2021-11-02 08:35:00|3881.2|3877.2|3879.7|3876.2|3881.7|3877.7|3878.2|3875.2|0
1635842400000|2021-11-02 08:40:00|3879.2|3875.7|3878.7|3875.2|3880.2|3876.7|3877.7|3874.2|0
1635842700000|2021-11-02 08:45:00|3879.2|3875.7|3881.7|3878.7|3883.2|3879.7|3879.2|3875.2|1
1635843000000|2021-11-02 08:50:00|3882.2|3879.2|3885.2|3881.2|3885.2|3881.2|3881.7|3879.2|0
1635843300000|2021-11-02 08:55:00|3885.7|3881.7|3886.7|3882.7|3887.7|3884.2|3885.2|3881.7|0
1635843600000|2021-11-02 09:00:00|3886.2|3882.2|3883.2|3880.2|3886.2|3882.2|3883.2|3880.2|0
1635843900000|2021-11-02 09:05:00|3882.7|3879.7|3885.2|3881.7|3885.7|3881.7|3881.7|3878.7|0
1635844200000|2021-11-02 09:10:00|3885.7|3882.2|3884.2|3880.7|3886.7|3883.7|3884.2|3880.7|0
1635844500000|2021-11-02 09:15:00|3883.2|3880.2|3888.7|3885.2|3888.7|3885.7|3883.2|3880.2|0
1635844800000|2021-11-02 09:20:00|3889.2|3885.7|3892.7|3889.2|3893.7|3889.7|3889.2|3885.2|0
1635845100000|2021-11-02 09:25:00|3892.2|3888.7|3893.2|3889.7|3893.7|3890.7|3890.7|3887.2|0
1635845400000|2021-11-02 09:30:00|3893.7|3890.7|3891.2|3888.2|3895.2|3891.7|3891.2|3888.2|3
1635845700000|2021-11-02 09:35:00|3891.7|3888.7|3892.2|3889.2|3893.2|3889.7|3890.7|3887.2|0
1635846000000|2021-11-02 09:40:00|3892.7|3888.7|3891.7|3888.2|3893.2|3889.7|3891.7|3888.2|0
1635846300000|2021-11-02 09:45:00|3892.2|3888.7|3895.2|3891.7|3895.2|3891.7|3892.2|3888.7|0
1635846600000|2021-11-02 09:50:00|3894.7|3891.2|3891.7|3887.7|3894.7|3891.7|3891.2|3887.7|0
1635846900000|2021-11-02 09:55:00|3891.2|3887.2|3890.2|3886.7|3891.2|3887.7|3888.7|3885.2|0
1635847200000|2021-11-02 10:00:00|3889.7|3886.2|3894.2|3890.7|3894.7|3890.7|3889.2|3885.7|0
1635847500000|2021-11-02 10:05:00|3894.7|3891.2|3891.7|3888.2|3894.7|3891.7|3891.7|3888.2|2
1635847800000|2021-11-02 10:10:00|3892.2|3888.7|3893.2|3889.7|3893.2|3889.7|3892.2|3888.2|0
1635848100000|2021-11-02 10:15:00|3893.7|3889.2|3893.2|3889.7|3893.7|3890.7|3892.7|3889.2|0
1635848400000|2021-11-02 10:20:00|3893.7|3890.2|3892.7|3889.2|3893.7|3890.2|3892.2|3888.7|0
1635848700000|2021-11-02 10:25:00|3893.2|3889.7|3892.2|3888.7|3894.7|3891.7|3892.2|3888.7|0
1635849000000|2021-11-02 10:30:00|3892.7|3889.2|3894.2|3890.7|3894.2|3890.7|3892.7|3889.2|0
1635849300000|2021-11-02 10:35:00|3894.7|3890.2|3892.2|3888.2|3894.7|3890.2|3892.2|3888.2|0
1635849600000|2021-11-02 10:40:00|3891.7|3887.7|3889.7|3885.7|3891.7|3888.2|3889.7|3885.7|0
1635849900000|2021-11-02 10:45:00|3889.2|3886.2|3889.7|3885.7|3890.2|3886.7|3888.7|3885.2|0
1635850200000|2021-11-02 10:50:00|3889.2|3885.2|3887.2|3883.7|3889.2|3885.2|3886.7|3883.2|0
1635850500000|2021-11-02 10:55:00|3887.7|3883.2|3885.2|3881.7|3887.7|3883.2|3884.7|3881.2|0
1635850800000|2021-11-02 11:00:00|3885.7|3882.2|3886.2|3882.7|3886.7|3882.7|3885.2|3882.2|0
1635851100000|2021-11-02 11:05:00|3886.7|3883.2|3883.7|3880.2|3887.2|3883.7|3883.2|3879.7|0
1635851400000|2021-11-02 11:10:00|3884.2|3880.7|3887.2|3883.7|3887.2|3883.7|3884.2|3880.7|0
1635851700000|2021-11-02 11:15:00|3887.7|3884.2|3888.2|3884.7|3888.2|3884.7|3886.7|3883.2|1
1635852000000|2021-11-02 11:20:00|3888.7|3885.2|3889.2|3885.7|3889.2|3885.7|3887.2|3884.2|0
1635852300000|2021-11-02 11:25:00|3888.7|3885.2|3891.2|3888.2|3892.2|3888.7|3888.2|3885.2|0
1635852600000|2021-11-02 11:30:00|3891.7|3888.7|3889.2|3885.7|3892.2|3888.7|3889.2|3885.2|0
1635852900000|2021-11-02 11:35:00|3889.7|3886.2|3888.7|3885.7|3891.2|3887.7|3888.7|3885.7|0
1635853200000|2021-11-02 11:40:00|3888.2|3885.2|3887.7|3884.2|3888.7|3885.2|3886.7|3883.7|0
1635853500000|2021-11-02 11:45:00|3888.2|3884.7|3887.7|3884.2|3888.2|3884.7|3886.2|3882.7|8
1635853800000|2021-11-02 11:50:00|3888.2|3884.7|3890.2|3886.7|3890.7|3886.7|3888.2|3884.7|0
1635854100000|2021-11-02 11:55:00|3890.7|3887.2|3892.2|3888.7|3892.2|3888.7|3890.7|3887.2|0
1635854400000|2021-11-02 12:00:00|3893.2|3888.2|3891.7|3888.2|3893.7|3888.2|3891.7|3884.2|0
1635854700000|2021-11-02 12:05:00|3892.2|3888.7|3888.2|3884.7|3892.2|3888.7|3887.7|3884.2|0
1635855000000|2021-11-02 12:10:00|3888.7|3885.2|3892.7|3889.2|3892.7|3889.2|3888.2|3884.7|1
1635855300000|2021-11-02 12:15:00|3893.2|3889.7|3892.7|3889.2|3894.2|3890.7|3892.7|3888.7|0
1635855600000|2021-11-02 12:20:00|3892.2|3888.7|3891.7|3888.2|3892.2|3889.7|3890.7|3887.2|0
1635855900000|2021-11-02 12:25:00|3892.2|3888.7|3893.2|3889.7|3893.7|3890.2|3891.7|3887.7|0
1635856200000|2021-11-02 12:30:00|3892.7|3889.2|3891.2|3887.7|3892.7|3889.2|3891.2|3887.7|0
1635856500000|2021-11-02 12:35:00|3891.7|3888.2|3889.2|3885.7|3892.2|3888.7|3888.7|3885.2|0
1635856800000|2021-11-02 12:40:00|3889.7|3886.2|3889.7|3886.7|3889.7|3886.7|3889.2|3885.2|0
1635857100000|2021-11-02 12:45:00|3890.2|3886.2|3892.2|3888.7|3892.7|3888.7|3890.2|3886.2|0
1635857400000|2021-11-02 12:50:00|3892.7|3889.2|3895.7|3891.7|3896.7|3893.2|3892.7|3889.2|0
1635857700000|2021-11-02 12:55:00|3895.2|3892.2|3894.7|3891.2|3897.2|3893.2|3893.7|3889.7|0
1635858000000|2021-11-02 13:00:00|3895.2|3890.7|3892.7|3889.2|3895.7|3892.2|3892.7|3889.2|2
1635858300000|2021-11-02 13:05:00|3893.2|3888.7|3890.2|3886.7|3893.2|3889.7|3890.2|3886.7|0
1635858600000|2021-11-02 13:10:00|3890.7|3886.2|3891.2|3887.7|3891.2|3887.7|3888.2|3884.7|0
1635858900000|2021-11-02 13:15:00|3891.7|3888.2|3889.2|3885.7|3892.2|3888.7|3889.2|3882.7|0
1635859200000|2021-11-02 13:20:00|3889.7|3886.2|3887.7|3884.2|3891.2|3887.7|3887.7|3884.2|0
1635859500000|2021-11-02 13:25:00|3887.2|3883.7|3885.7|3882.2|3887.2|3884.2|3883.2|3879.7|0
1635859800000|2021-11-02 13:30:00|3886.2|3882.7|3888.2|3884.2|3890.7|3886.7|3885.7|3882.2|0
1635860100000|2021-11-02 13:35:00|3888.7|3884.7|3894.2|3890.7|3894.2|3890.7|3888.7|3884.7|0
1635860400000|2021-11-02 13:40:00|3893.7|3890.2|3891.7|3887.7|3894.2|3890.7|3890.7|3887.2|0
1635860700000|2021-11-02 13:45:00|3892.2|3888.2|3894.2|3890.7|3894.2|3890.7|3889.7|3886.2|0
1635861000000|2021-11-02 13:50:00|3894.7|3890.2|3898.7|3892.2|3899.2|3893.7|3894.2|3889.7|0
1635861300000|2021-11-02 13:55:00|3898.2|3892.7|3899.7|3896.2|3901.7|3898.2|3896.7|3892.7|0
1635861600000|2021-11-02 14:00:00|3900.2|3896.7|3899.7|3896.2|3902.7|3899.2|3899.2|3895.7|0
1635861900000|2021-11-02 14:05:00|3899.2|3895.7|3896.2|3892.2|3899.7|3896.2|3896.2|3892.2|0
1635862200000|2021-11-02 14:10:00|3896.7|3892.7|3894.2|3890.7|3898.2|3894.7|3893.2|3889.7|0
1635862500000|2021-11-02 14:15:00|3894.7|3891.2|3893.2|3889.2|3895.2|3891.2|3892.7|3889.2|0
1635862800000|2021-11-02 14:20:00|3892.7|3889.7|3893.2|3889.7|3895.2|3891.7|3892.7|3888.7|0
1635863100000|2021-11-02 14:25:00|3893.7|3890.2|3896.2|3892.7|3896.7|3892.7|3892.2|3888.7|0
1635863400000|2021-11-02 14:30:00|3896.7|3892.2|3896.2|3892.7|3897.2|3893.7|3894.2|3890.2|0
1635863700000|2021-11-02 14:35:00|3896.7|3892.2|3895.2|3891.2|3896.7|3892.7|3894.7|3890.7|0
1635864000000|2021-11-02 14:40:00|3894.7|3890.7|3893.2|3888.7|3894.7|3890.7|3892.2|3888.2|0
1635864300000|2021-11-02 14:45:00|3892.7|3889.7|3895.7|3891.7|3895.7|3891.7|3892.2|3889.2|0
1635864600000|2021-11-02 14:50:00|3895.2|3891.2|3892.2|3888.2|3895.7|3891.7|3891.2|3887.7|0
1635864900000|2021-11-02 14:55:00|3891.7|3887.7|3890.2|3886.7|3892.2|3887.7|3888.7|3885.2|0
1635865200000|2021-11-02 15:00:00|3890.7|3887.2|3889.7|3885.7|3891.2|3887.7|3887.7|3884.2|0
1635865500000|2021-11-02 15:05:00|3889.2|3885.2|3891.2|3887.7|3891.2|3887.7|3887.2|3884.2|0
1635865800000|2021-11-02 15:10:00|3891.7|3888.2|3893.2|3889.7|3893.2|3889.7|3891.7|3888.2|0
1635866100000|2021-11-02 15:15:00|3893.7|3889.2|3891.7|3888.7|3893.7|3889.7|3891.7|3888.2|0
1635866400000|2021-11-02 15:20:00|3892.2|3888.2|3891.7|3888.7|3892.7|3888.7|3891.7|3887.7|0
1635866700000|2021-11-02 15:25:00|3892.2|3888.2|3892.2|3888.7|3892.7|3889.7|3890.2|3886.2|0
1635867000000|2021-11-02 15:30:00|3891.7|3888.2|3894.7|3891.2|3895.7|3891.7|3891.2|3888.2|0
1635867300000|2021-11-02 15:35:00|3894.2|3891.7|3896.7|3892.7|3896.7|3893.7|3893.7|3890.2|0
1635867600000|2021-11-02 15:40:00|3897.2|3893.2|3897.7|3894.7|3897.7|3894.7|3897.2|3892.7|0
1635867900000|2021-11-02 15:45:00|3897.2|3894.2|3898.7|3894.7|3899.2|3895.7|3896.7|3893.7|0
1635868200000|2021-11-02 15:50:00|3898.2|3894.2|3895.2|3891.7|3898.2|3894.2|3894.7|3891.7|0
1635868500000|2021-11-02 15:55:00|3895.7|3891.2|3895.7|3892.2|3896.2|3892.7|3894.7|3891.2|0
1635868800000|2021-11-02 16:00:00|3896.2|3892.7|3892.7|3889.2|3896.2|3892.7|3892.7|3889.2|0
1635869100000|2021-11-02 16:05:00|3893.2|3889.7|3891.2|3887.7|3893.2|3889.7|3890.7|3887.2|1
1635869400000|2021-11-02 16:10:00|3890.7|3887.2|3893.2|3889.7|3893.2|3889.7|3890.2|3886.7|1
1635869700000|2021-11-02 16:15:00|3892.7|3889.2|3890.2|3886.7|3892.7|3889.7|3889.2|3886.7|8
1635870000000|2021-11-02 16:20:00|3889.7|3886.2|3889.7|3886.2|3890.2|3887.2|3888.7|3885.7|5
1635870300000|2021-11-02 16:25:00|3889.2|3885.7|3889.2|3884.2|3889.7|3885.7|3888.2|3879.7|1
1635870600000|2021-11-02 16:30:00|3889.7|3883.7|3897.7|3883.7|3900.7|3884.2|3889.7|3882.7|0
1635870900000|2021-11-02 16:35:00|3894.2|3888.7|3897.7|3878.7|3897.7|3888.7|3893.2|3868.2|0
1635871200000|2021-11-02 16:40:00|3905.7|3868.7|3905.7|3862.2|3914.2|3869.7|3905.2|3856.2|0
1635871800000|2021-11-02 16:50:00|3913.2|3856.2|3912.7|3863.2|3914.2|3863.2|3912.7|3856.2|0
1635872100000|2021-11-02 16:55:00|3914.2|3863.7|3911.7|3864.2|3914.2|3864.2|3911.7|3863.7|0
1635872400000|2021-11-02 17:00:00|3911.2|3856.2|3910.7|3865.2|3911.2|3865.2|3910.7|3856.2|0
1635873300000|2021-11-02 17:15:00|3914.2|3865.7|3910.2|3865.7|3914.2|3865.7|3910.2|3865.7|0
1635873600000|2021-11-02 17:20:00|3914.2|3866.2|3909.2|3866.7|3914.2|3866.7|3909.2|3857.7|0
1635873900000|2021-11-02 17:25:00|3914.2|3867.2|3908.2|3867.7|3914.2|3867.7|3908.2|3858.7|0
1635874200000|2021-11-02 17:30:00|3914.2|3868.2|3907.7|3868.2|3914.2|3868.2|3907.7|3868.2|0
1635874500000|2021-11-02 17:35:00|3914.2|3867.2|3906.7|3867.7|3914.2|3867.7|3906.7|3853.7|0
1635874800000|2021-11-02 17:40:00|3914.2|3868.2|3905.2|3869.2|3914.2|3869.2|3905.2|3853.7|0
1635875400000|2021-11-02 17:50:00|3912.7|3860.7|3912.7|3861.7|3912.7|3861.7|3912.7|3860.7|0
1635876000000|2021-11-02 18:00:00|3912.2|3853.7|3912.2|3862.2|3912.2|3862.2|3912.2|3853.7|0
1635876600000|2021-11-02 18:10:00|3911.7|3853.7|3911.7|3862.7|3911.7|3862.7|3911.7|3853.7|0
1635876900000|2021-11-02 18:15:00|3914.2|3863.2|3911.2|3863.2|3914.2|3863.2|3911.2|3863.2|0
1635877800000|2021-11-02 18:30:00|3914.2|3863.7|3910.7|3863.7|3914.2|3863.7|3910.7|3863.7|0
1635879300000|2021-11-02 18:55:00|3910.2|3855.2|3909.7|3864.7|3914.2|3864.7|3909.7|3855.2|0
1635879600000|2021-11-02 19:00:00|3914.2|3865.2|3909.2|3865.2|3914.2|3865.2|3909.2|3865.2|0
1635880500000|2021-11-02 19:15:00|3908.7|3856.7|3908.7|3865.7|3908.7|3865.7|3908.7|3856.7|0
1635880800000|2021-11-02 19:20:00|3914.2|3866.2|3908.2|3866.2|3914.2|3866.2|3908.2|3866.2|0
1635881400000|2021-11-02 19:30:00|3907.7|3853.7|3907.7|3866.7|3907.7|3866.7|3907.7|3853.7|0
1635882000000|2021-11-02 19:40:00|3907.2|3858.2|3907.2|3867.2|3907.2|3867.2|3907.2|3858.2|0
1635882300000|2021-11-02 19:45:00|3914.2|3867.7|3914.2|3853.7|3914.2|3867.7|3906.7|3853.7|0
1635886500000|2021-11-02 20:55:00|3914.7|3853.2|3914.7|3853.2|3914.7|3853.2|3914.7|3853.2|0
1635922800000|2021-11-03 07:00:00|3917.7|3856.7|3909.7|3868.2|3948.7|3868.2|3909.2|3856.7|0
1635926100000|2021-11-03 07:55:00|3909.2|3868.7|3907.7|3873.7|3909.2|3874.2|3907.7|3868.7|0
1635926400000|2021-11-03 08:00:00|3909.2|3874.2|3909.2|3904.7|3909.7|3904.7|3905.7|3874.2|0
1635926700000|2021-11-03 08:05:00|3909.7|3905.7|3916.7|3912.7|3917.2|3912.7|3907.7|3904.2|3
1635927000000|2021-11-03 08:10:00|3917.2|3913.2|3913.2|3909.2|3917.7|3913.7|3912.2|3908.2|0
1635927300000|2021-11-03 08:15:00|3913.7|3909.7|3918.7|3915.7|3919.2|3915.7|3913.2|3908.7|0
1635927600000|2021-11-03 08:20:00|3919.2|3915.2|3915.7|3911.7|3920.2|3916.7|3915.7|3911.7|0
1635927900000|2021-11-03 08:25:00|3915.2|3910.7|3914.7|3910.2|3918.7|3915.2|3913.7|3909.7|0
1635928200000|2021-11-03 08:30:00|3914.2|3909.7|3916.7|3913.2|3918.7|3915.2|3912.7|3909.2|0
1635928500000|2021-11-03 08:35:00|3916.2|3912.7|3913.2|3909.2|3916.2|3912.7|3913.2|3909.2|0
1635928800000|2021-11-03 08:40:00|3913.7|3909.7|3916.7|3913.2|3917.2|3913.7|3913.2|3909.7|0
1635929100000|2021-11-03 08:45:00|3917.2|3913.7|3915.9|3910.9|3920.2|3916.7|3915.9|3910.2|4
1635929400000|2021-11-03 08:50:00|3915.4|3910.4|3914.4|3910.9|3916.9|3913.4|3913.4|3909.4|1
1635929700000|2021-11-03 08:55:00|3914.9|3911.4|3921.4|3917.9|3921.4|3918.4|3914.9|3911.4|0
1635930000000|2021-11-03 09:00:00|3921.9|3918.4|3922.4|3918.9|3924.9|3920.9|3921.4|3916.9|3
1635930300000|2021-11-03 09:05:00|3921.9|3918.4|3919.4|3915.9|3922.9|3919.4|3919.4|3915.4|1
1635930600000|2021-11-03 09:10:00|3919.9|3916.4|3934.9|3926.4|3948.4|3928.4|3917.9|3914.9|19
1635930900000|2021-11-03 09:15:00|3935.4|3927.9|3936.9|3929.4|3951.4|3931.9|3929.9|3902.9|4
1635931200000|2021-11-03 09:20:00|3936.4|3928.9|3927.9|3923.9|3936.4|3928.9|3927.9|3901.4|7
1635931500000|2021-11-03 09:25:00|3927.4|3923.4|3929.4|3925.4|3929.9|3926.4|3925.9|3921.9|0
1635931800000|2021-11-03 09:30:00|3929.9|3925.9|3931.4|3928.4|3931.4|3928.4|3928.4|3924.9|0
1635932100000|2021-11-03 09:35:00|3931.9|3927.9|3933.4|3929.9|3933.4|3929.9|3930.4|3926.9|0
1635932400000|2021-11-03 09:40:00|3933.9|3930.4|3939.9|3936.9|3940.4|3936.9|3933.4|3930.4|1
1635932700000|2021-11-03 09:45:00|3940.4|3937.4|3941.9|3938.4|3943.9|3939.9|3939.9|3935.9|1
1635933000000|2021-11-03 09:50:00|3941.4|3937.9|3943.9|3939.9|3943.9|3939.9|3940.4|3936.9|0
1635933300000|2021-11-03 09:55:00|3943.4|3940.9|3938.9|3934.9|3944.4|3940.9|3937.4|3933.9|5
1635933600000|2021-11-03 10:00:00|3939.4|3935.4|3939.9|3935.9|3941.4|3937.9|3938.9|3935.4|0
1635933900000|2021-11-03 10:05:00|3940.4|3936.4|3934.9|3930.9|3941.4|3937.9|3934.9|3930.9|3
1635934200000|2021-11-03 10:10:00|3934.4|3930.4|3931.4|3927.9|3935.9|3932.4|3930.9|3927.4|0
1635934500000|2021-11-03 10:15:00|3931.9|3928.9|3934.9|3930.9|3934.9|3931.4|3930.4|3926.9|2
1635934800000|2021-11-03 10:20:00|3934.4|3930.4|3931.4|3927.9|3934.9|3930.9|3929.4|3925.9|5
1635935100000|2021-11-03 10:25:00|3930.9|3927.4|3927.4|3923.9|3932.4|3928.9|3926.9|3922.9|0
1635935400000|2021-11-03 10:30:00|3926.9|3923.4|3928.4|3924.9|3930.4|3925.4|3926.4|3922.9|0
1635935700000|2021-11-03 10:35:00|3927.9|3924.4|3923.9|3921.4|3927.9|3924.4|3923.9|3921.4|0
1635936000000|2021-11-03 10:40:00|3923.4|3920.4|3919.9|3916.4|3923.9|3920.4|3919.4|3915.9|3
1635936300000|2021-11-03 10:45:00|3920.4|3916.9|3918.9|3915.4|3922.4|3918.9|3918.9|3914.9|0
1635936600000|2021-11-03 10:50:00|3919.4|3915.9|3920.9|3917.4|3922.4|3919.4|3919.4|3915.9|0
1635936900000|2021-11-03 10:55:00|3920.4|3916.9|3919.9|3916.4|3920.9|3917.4|3917.9|3914.9|2
1635937200000|2021-11-03 11:00:00|3919.4|3915.9|3919.4|3915.9|3920.9|3917.4|3918.9|3915.4|0
1635937500000|2021-11-03 11:05:00|3919.9|3915.4|3916.9|3913.4|3919.9|3915.4|3916.4|3912.9|0
1635937800000|2021-11-03 11:10:00|3917.4|3913.9|3919.4|3915.9|3919.9|3915.9|3916.9|3913.9|0
1635938100000|2021-11-03 11:15:00|3919.9|3916.4|3916.9|3913.4|3920.4|3916.9|3916.4|3912.9|0
1635938400000|2021-11-03 11:20:00|3917.4|3913.9|3917.9|3913.9|3917.9|3914.4|3916.4|3912.9|0
1635938700000|2021-11-03 11:25:00|3917.4|3914.4|3918.9|3914.9|3919.9|3915.9|3917.4|3913.9|0
1635939000000|2021-11-03 11:30:00|3919.4|3915.4|3920.9|3916.9|3920.9|3916.9|3917.9|3914.4|0
1635939300000|2021-11-03 11:35:00|3920.4|3917.4|3924.4|3920.9|3924.4|3921.4|3920.4|3917.4|0
1635939600000|2021-11-03 11:40:00|3923.9|3921.4|3924.9|3921.4|3925.9|3922.9|3923.9|3920.9|5
1635939900000|2021-11-03 11:45:00|3925.4|3921.9|3927.9|3923.9|3928.9|3925.4|3925.4|3921.9|0
1635940200000|2021-11-03 11:50:00|3927.4|3924.4|3927.4|3922.4|3928.4|3924.4|3926.9|3922.4|0
1635940500000|2021-11-03 11:55:00|3927.9|3923.4|3925.9|3922.4|3928.4|3924.4|3924.9|3921.4|0
1635940800000|2021-11-03 12:00:00|3927.9|3918.4|3931.4|3927.4|3931.4|3927.9|3927.4|3918.4|0
1635941100000|2021-11-03 12:05:00|3930.9|3926.9|3931.9|3927.9|3931.9|3928.9|3929.9|3926.4|0
1635941400000|2021-11-03 12:10:00|3932.4|3928.4|3929.9|3924.9|3932.4|3928.9|3929.4|3924.9|0
1635941700000|2021-11-03 12:15:00|3928.9|3925.4|3930.4|3926.9|3930.4|3926.9|3928.9|3924.9|0
1635942000000|2021-11-03 12:20:00|3929.9|3927.4|3928.9|3925.4|3929.9|3927.4|3928.9|3925.4|0
1635942300000|2021-11-03 12:25:00|3929.4|3925.9|3929.4|3925.9|3930.4|3926.4|3927.9|3924.4|1
1635942600000|2021-11-03 12:30:00|3928.9|3925.4|3924.4|3920.9|3928.9|3925.4|3924.4|3920.9|0
1635942900000|2021-11-03 12:35:00|3924.9|3920.4|3922.4|3919.4|3925.4|3921.9|3921.4|3917.9|0
1635943200000|2021-11-03 12:40:00|3922.9|3920.4|3925.4|3921.4|3925.4|3921.4|3922.9|3919.9|0
1635943500000|2021-11-03 12:45:00|3924.9|3921.9|3927.4|3923.4|3927.4|3923.4|3924.4|3920.4|0
1635943800000|2021-11-03 12:50:00|3927.9|3923.9|3928.4|3924.9|3928.4|3925.4|3926.9|3923.4|0
1635944100000|2021-11-03 12:55:00|3928.9|3925.4|3927.4|3923.4|3929.4|3925.4|3927.4|3923.4|0
1635944400000|2021-11-03 13:00:00|3927.9|3923.9|3928.9|3925.4|3928.9|3925.4|3926.9|3923.4|0
1635944700000|2021-11-03 13:05:00|3929.4|3925.9|3931.4|3927.9|3931.4|3928.4|3929.4|3925.9|0
1635945000000|2021-11-03 13:10:00|3930.9|3927.4|3932.9|3929.4|3932.9|3929.4|3930.4|3926.9|0
1635945300000|2021-11-03 13:15:00|3931.9|3928.9|3931.9|3928.4|3932.4|3928.9|3930.4|3926.9|0
1635945600000|2021-11-03 13:20:00|3930.9|3927.9|3929.9|3926.4|3930.9|3927.9|3929.4|3925.9|0
1635945900000|2021-11-03 13:25:00|3930.4|3925.9|3931.4|3927.9|3931.9|3928.4|3929.4|3925.9|0
1635946200000|2021-11-03 13:30:00|3930.4|3927.4|3929.4|3925.4|3931.9|3928.4|3926.4|3922.9|0
1635946500000|2021-11-03 13:35:00|3928.9|3925.9|3927.9|3924.4|3931.4|3927.4|3926.4|3922.9|0
1635946800000|2021-11-03 13:40:00|3926.4|3923.4|3925.9|3920.9|3927.4|3923.9|3924.4|3917.4|0
1635947100000|2021-11-03 13:45:00|3925.4|3920.4|3922.9|3919.9|3926.4|3922.9|3922.4|3918.4|0
1635947400000|2021-11-03 13:50:00|3923.4|3919.4|3919.4|3915.9|3924.9|3921.4|3917.9|3914.9|0
1635947700000|2021-11-03 13:55:00|3919.9|3916.4|3917.9|3912.4|3919.9|3916.4|3914.4|3911.4|0
1635948000000|2021-11-03 14:00:00|3917.4|3911.9|3909.9|3901.9|3920.4|3912.9|3909.4|3900.9|0
1635948300000|2021-11-03 14:05:00|3909.4|3901.4|3907.4|3903.9|3910.4|3906.4|3906.9|3901.4|0
1635948600000|2021-11-03 14:10:00|3907.9|3904.4|3910.4|3906.9|3911.9|3908.4|3907.9|3904.4|0
1635948900000|2021-11-03 14:15:00|3909.9|3906.4|3906.9|3903.4|3910.9|3907.4|3905.4|3901.9|0
1635949200000|2021-11-03 14:20:00|3907.4|3903.9|3908.9|3904.9|3909.4|3905.9|3906.9|3903.4|2
1635949500000|2021-11-03 14:25:00|3908.4|3905.4|3911.4|3907.4|3911.9|3907.9|3907.9|3904.4|0
1635949800000|2021-11-03 14:30:00|3911.9|3907.9|3911.4|3907.9|3913.9|3909.9|3911.4|3907.4|0
1635950100000|2021-11-03 14:35:00|3911.9|3908.4|3913.9|3909.9|3914.4|3910.4|3911.4|3907.4|0
1635950400000|2021-11-03 14:40:00|3912.9|3910.4|3909.9|3905.9|3913.4|3910.4|3909.9|3904.9|0
1635950700000|2021-11-03 14:45:00|3910.4|3906.4|3914.4|3909.9|3914.9|3911.4|3909.9|3906.4|0
1635951000000|2021-11-03 14:50:00|3913.4|3909.4|3914.9|3910.4|3915.4|3911.4|3912.9|3908.4|0
1635951300000|2021-11-03 14:55:00|3914.4|3909.9|3914.9|3910.9|3914.9|3910.9|3909.9|3905.9|0
1635951600000|2021-11-03 15:00:00|3915.4|3911.4|3916.4|3912.4|3916.4|3912.4|3914.9|3911.4|0
1635951900000|2021-11-03 15:05:00|3915.9|3912.9|3912.4|3909.4|3915.9|3912.9|3911.9|3908.9|0
1635952200000|2021-11-03 15:10:00|3912.9|3908.9|3914.9|3910.9|3916.4|3912.4|3911.9|3907.9|3
1635952500000|2021-11-03 15:15:00|3915.4|3911.4|3913.9|3910.9|3916.4|3912.9|3913.4|3909.4|0
1635952800000|2021-11-03 15:20:00|3914.4|3910.4|3914.4|3910.4|3914.4|3910.9|3912.4|3908.9|0
1635953100000|2021-11-03 15:25:00|3914.9|3910.9|3914.9|3911.4|3916.9|3913.4|3914.4|3910.4|0
1635953400000|2021-11-03 15:30:00|3914.4|3910.9|3911.4|3908.4|3915.4|3911.4|3911.4|3908.4|0
1635953700000|2021-11-03 15:35:00|3911.9|3908.9|3912.4|3908.9|3913.9|3909.9|3911.4|3908.4|0
1635954000000|2021-11-03 15:40:00|3912.9|3909.4|3913.9|3910.4|3915.4|3911.9|3912.9|3908.9|1
1635954300000|2021-11-03 15:45:00|3914.4|3910.9|3915.9|3911.9|3915.9|3912.4|3914.4|3910.4|0
1635954600000|2021-11-03 15:50:00|3916.4|3912.4|3914.9|3911.4|3917.9|3914.9|3914.4|3911.4|0
1635954900000|2021-11-03 15:55:00|3915.4|3911.9|3915.9|3911.9|3916.4|3912.4|3914.9|3911.4|0
1635955200000|2021-11-03 16:00:00|3916.4|3912.4|3916.4|3912.9|3916.9|3912.9|3915.4|3911.9|0
1635955500000|2021-11-03 16:05:00|3915.9|3912.4|3915.9|3911.9|3917.9|3914.4|3914.9|3911.4|0
1635955800000|2021-11-03 16:10:00|3915.4|3912.4|3916.4|3912.9|3916.4|3912.9|3914.9|3911.9|0
1635956100000|2021-11-03 16:15:00|3915.9|3912.4|3917.4|3913.9|3917.4|3913.9|3915.4|3911.9|0
1635956400000|2021-11-03 16:20:00|3917.9|3914.4|3918.4|3914.9|3918.4|3914.9|3917.9|3914.4|0
1635956700000|2021-11-03 16:25:00|3917.9|3914.4|3919.9|3914.4|3933.4|3916.4|3917.9|3913.4|2
1635957000000|2021-11-03 16:30:00|3928.4|3913.9|3923.4|3915.4|3931.9|3915.4|3919.9|3908.9|0
1635957300000|2021-11-03 16:35:00|3922.9|3914.9|3928.9|3908.9|3931.9|3914.9|3922.9|3908.9|0
1635957600000|2021-11-03 16:40:00|3935.4||3941.9||3976.4||3935.4||0
1635958200000|2021-11-03 16:50:00|3976.4||3941.4||3976.4||3941.4||0
1635958800000|2021-11-03 17:00:00|3976.4||3940.9||3976.4||3940.9||0
1635959700000|2021-11-03 17:15:00|3976.4||3940.4||3976.4||3940.4||0
1635960000000|2021-11-03 17:20:00|3976.4||3939.9||3976.4||3939.9||0
1635960900000|2021-11-03 17:35:00|3948.4||3939.4||3948.4||3939.4||0
1635961500000|2021-11-03 17:45:00|3976.4||3938.4||3976.4||3938.4||0
1635961800000|2021-11-03 17:50:00|3976.4||3936.9||3976.4||3936.9||0
1635962100000|2021-11-03 17:55:00|3976.4||3968.4||3976.4||3935.9||0
1635962400000|2021-11-03 18:00:00|3967.9|3909.4|3984.9|3909.4|3985.9|3909.4|3966.4|3909.4|0
1635962700000|2021-11-03 18:05:00|3976.9|3908.9|3941.9|3908.9|3976.9|3908.9|3941.9|3908.9|0
1635963000000|2021-11-03 18:10:00|3952.9||3941.4||3952.9||3941.4||0
1635963300000|2021-11-03 18:15:00|3952.4||3940.9||3952.4||3940.9||0
1635963600000|2021-11-03 18:20:00|3951.9|3909.4|3951.4|3909.4|3951.9|3909.4|3951.4|3909.4|0
1635963900000|2021-11-03 18:25:00|3962.4|3908.9|3977.4|3908.9|3977.4|3908.9|3950.9|3908.9|0
1635964200000|2021-11-03 18:30:00|3988.4||3976.9||3988.4||3976.9||0
1635964500000|2021-11-03 18:35:00|3988.4|3909.4|3975.4|3909.4|3988.4|3909.4|3975.4|3909.4|0
1635964800000|2021-11-03 18:40:00|3988.4||3974.9||3988.4||3974.9||0
1635965400000|2021-11-03 18:50:00|3987.9||3974.4||3987.9||3974.4||0
1635966000000|2021-11-03 19:00:00|3988.4||3973.4||3988.4||3973.4||0
1635966600000|2021-11-03 19:10:00|3988.4||3972.9||3988.4||3972.9||0
1635966900000|2021-11-03 19:15:00|3988.4||3972.4||3988.4||3972.4||0
1635967200000|2021-11-03 19:20:00|3988.4||3971.9||3988.4||3971.9||0
1635967500000|2021-11-03 19:25:00|3982.4||3971.4||3982.4||3971.4||0
1635968100000|2021-11-03 19:35:00|3988.4||3970.9||3988.4||3970.9||0
1635968700000|2021-11-03 19:45:00|3979.9||3979.4||3979.9||3979.4||0
1635969000000|2021-11-03 19:50:00|3988.4||3978.9||3988.4||3978.9||0
1635969300000|2021-11-03 19:55:00|3987.9||3977.9||3988.4||3977.9||0
1635969600000|2021-11-03 20:00:00|3986.9||3988.4||3988.4||3986.9||0
1635972900000|2021-11-03 20:55:00|3988.9|3908.9|3988.9|3908.9|3988.9|3908.9|3988.9|3908.9|0
1636009200000|2021-11-04 07:00:00|3981.4|3901.9|3997.4|3902.4|3999.4|3902.4|3979.4|3901.9|0
1636009500000|2021-11-04 07:05:00|4057.4|3911.4|3980.4|3928.9|4057.4|3928.9|3980.4|3911.4|0
1636012200000|2021-11-04 07:50:00|3979.9||3977.4||3980.4||3970.9||0
1636012500000|2021-11-04 07:55:00|3979.9||3953.4||3979.9||3940.9||0
1636012800000|2021-11-04 08:00:00|3952.9|3929.4|3950.9|3932.9|3952.9|3932.9|3941.4|3928.9|0
1636013100000|2021-11-04 08:05:00|3950.4|3932.4|3949.4|3936.9|3961.4|3940.9|3931.9|3923.9|0
1636013400000|2021-11-04 08:10:00|3948.9|3936.4|3931.4|3925.4|3948.9|3941.9|3930.4|3902.9|13
1636013700000|2021-11-04 08:15:00|3930.9|3925.9|3939.4|3935.9|3939.4|3935.9|3929.4|3925.9|1
1636014000000|2021-11-04 08:20:00|3938.9|3935.4|3938.4|3934.4|3938.9|3935.4|3931.4|3927.9|0
1636014300000|2021-11-04 08:25:00|3938.9|3934.9|3945.4|3941.4|3946.9|3943.4|3938.9|3933.9|2
1636014600000|2021-11-04 08:30:00|3944.9|3940.9|3938.9|3935.9|3944.9|3941.4|3937.4|3933.9|4
1636014900000|2021-11-04 08:35:00|3939.4|3936.4|3945.4|3941.9|3951.4|3947.9|3939.4|3935.9|0
1636015200000|2021-11-04 08:40:00|3945.9|3941.4|3940.9|3937.4|3947.9|3944.4|3940.9|3937.4|0
1636015500000|2021-11-04 08:45:00|3939.9|3936.9|3938.4|3934.9|3942.4|3938.9|3937.9|3934.4|0
1636015800000|2021-11-04 08:50:00|3937.9|3934.4|3928.9|3925.4|3938.9|3934.4|3928.4|3924.9|0
1636016100000|2021-11-04 08:55:00|3929.4|3925.9|3928.4|3924.9|3931.4|3927.9|3926.9|3923.4|0
1636016400000|2021-11-04 09:00:00|3928.9|3925.4|3930.4|3926.4|3931.9|3928.4|3925.9|3922.4|0
1636016700000|2021-11-04 09:05:00|3929.4|3926.9|3925.9|3918.9|3930.9|3927.4|3925.4|3918.9|0
1636017000000|2021-11-04 09:10:00|3925.4|3919.4|3925.4|3921.9|3926.4|3922.9|3922.9|3919.4|3
1636017300000|2021-11-04 09:15:00|3925.9|3921.4|3924.4|3920.9|3926.4|3922.9|3923.4|3919.9|0
1636017600000|2021-11-04 09:20:00|3924.9|3921.4|3932.4|3928.4|3932.4|3928.4|3923.4|3919.9|0
1636017900000|2021-11-04 09:25:00|3932.9|3928.9|3935.9|3931.9|3937.9|3933.4|3932.9|3928.9|11
1636018200000|2021-11-04 09:30:00|3935.4|3931.4|3932.4|3928.4|3935.4|3931.4|3930.4|3926.4|0
1636018500000|2021-11-04 09:35:00|3931.9|3927.9|3936.4|3932.4|3937.9|3933.9|3930.9|3927.4|0
1636018800000|2021-11-04 09:40:00|3935.9|3931.9|3934.4|3930.9|3938.4|3934.4|3934.4|3930.9|0
1636019100000|2021-11-04 09:45:00|3934.9|3931.4|3936.4|3933.4|3936.9|3933.4|3934.4|3930.9|0
1636019400000|2021-11-04 09:50:00|3936.9|3933.9|3942.9|3939.4|3944.4|3940.4|3936.9|3933.4|1
1636019700000|2021-11-04 09:55:00|3942.4|3938.9|3945.9|3942.4|3948.4|3944.4|3942.4|3938.9|0
1636020000000|2021-11-04 10:00:00|3946.4|3941.9|3943.4|3939.9|3946.4|3942.4|3941.9|3938.4|0
1636020300000|2021-11-04 10:05:00|3942.9|3939.4|3944.4|3937.9|3944.4|3939.4|3939.9|3936.9|2
1636020600000|2021-11-04 10:10:00|3944.9|3938.4|3945.9|3942.4|3947.4|3943.9|3944.4|3938.4|1
1636020900000|2021-11-04 10:15:00|3946.4|3942.9|3945.4|3941.9|3948.4|3944.9|3945.4|3941.9|0
1636021200000|2021-11-04 10:20:00|3945.9|3942.4|3951.4|3947.9|3952.4|3948.4|3945.9|3941.9|0
1636021500000|2021-11-04 10:25:00|3950.9|3947.4|3949.9|3946.4|3951.4|3947.4|3948.4|3944.4|0
1636021800000|2021-11-04 10:30:00|3950.4|3945.9|3949.4|3945.4|3950.4|3946.4|3947.9|3944.4|0
1636022100000|2021-11-04 10:35:00|3948.9|3944.9|3949.9|3945.9|3951.4|3947.9|3948.4|3944.9|0
1636022400000|2021-11-04 10:40:00|3949.4|3945.4|3945.9|3942.4|3949.4|3945.9|3945.9|3942.4|0
1636022700000|2021-11-04 10:45:00|3945.4|3941.9|3947.9|3944.4|3947.9|3944.4|3944.4|3940.9|0
1636023000000|2021-11-04 10:50:00|3947.4|3943.9|3948.9|3944.9|3949.9|3946.4|3947.4|3943.9|0
1636023300000|2021-11-04 10:55:00|3948.4|3944.4|3950.4|3946.9|3950.4|3946.9|3946.4|3942.9|0
1636023600000|2021-11-04 11:00:00|3950.9|3946.4|3947.9|3943.9|3950.9|3946.4|3947.9|3943.9|0
1636023900000|2021-11-04 11:05:00|3948.4|3944.4|3947.9|3944.4|3948.4|3944.9|3946.9|3942.9|0
1636024200000|2021-11-04 11:10:00|3947.4|3943.9|3947.9|3944.4|3947.9|3944.4|3946.9|3943.4|0
1636024500000|2021-11-04 11:15:00|3948.4|3944.9|3946.9|3942.9|3948.4|3944.9|3945.9|3942.4|0
1636024800000|2021-11-04 11:20:00|3946.4|3943.4|3945.9|3942.4|3947.9|3943.9|3945.9|3942.4|0
1636025100000|2021-11-04 11:25:00|3945.4|3941.9|3944.9|3941.4|3946.4|3942.9|3944.9|3941.4|0
1636025400000|2021-11-04 11:30:00|3945.4|3940.9|3938.4|3934.4|3945.4|3940.9|3937.9|3933.9|0
1636025700000|2021-11-04 11:35:00|3938.9|3934.9|3938.4|3934.4|3939.9|3935.9|3937.9|3934.4|0
1636026000000|2021-11-04 11:40:00|3938.9|3934.9|3936.4|3932.9|3938.9|3935.4|3933.9|3930.4|0
1636026300000|2021-11-04 11:45:00|3935.9|3932.4|3935.4|3931.4|3936.9|3933.4|3933.9|3930.4|0
1636026600000|2021-11-04 11:50:00|3934.9|3931.9|3929.4|3925.9|3934.9|3931.9|3929.4|3925.9|0
1636026900000|2021-11-04 11:55:00|3928.9|3925.4|3927.9|3922.4|3931.4|3925.4|3925.9|3921.9|0
1636027200000|2021-11-04 12:00:00|3928.4|3921.9|3928.4|3924.4|3976.4|3928.9|3927.9|3908.4|0
1636027500000|2021-11-04 12:05:00|3927.9|3924.9|3926.4|3922.4|3928.9|3924.9|3925.9|3922.4|0
1636027800000|2021-11-04 12:10:00|3926.9|3922.9|3926.4|3922.9|3928.9|3925.4|3925.4|3921.9|0
1636028100000|2021-11-04 12:15:00|3925.9|3922.4|3928.4|3924.9|3928.9|3924.9|3925.4|3921.9|4
1636028400000|2021-11-04 12:20:00|3927.9|3925.4|3927.9|3924.4|3930.4|3926.4|3927.9|3924.4|1
1636028700000|2021-11-04 12:25:00|3927.4|3923.4|3926.9|3921.9|3927.9|3923.9|3925.9|3921.9|2
1636029000000|2021-11-04 12:30:00|3926.4|3921.4|3924.4|3920.4|3926.4|3921.9|3923.9|3919.9|0
1636029300000|2021-11-04 12:35:00|3923.9|3920.9|3922.4|3918.4|3925.9|3921.9|3922.4|3918.4|0
1636029600000|2021-11-04 12:40:00|3921.9|3917.9|3922.9|3919.4|3922.9|3919.4|3920.9|3916.9|0
1636029900000|2021-11-04 12:45:00|3922.4|3918.4|3922.9|3918.4|3924.4|3918.4|3921.4|3917.9|1
1636030200000|2021-11-04 12:50:00|3923.4||3922.9||3924.9||3922.9||0
1636030500000|2021-11-04 12:55:00|3923.4|3918.9|3927.9|3923.9|3928.4|3924.9|3923.4|3918.9|0
1636030800000|2021-11-04 13:00:00|3927.4|3924.4|3926.9|3922.9|3928.9|3924.9|3925.9|3922.4|0
1636031100000|2021-11-04 13:05:00|3927.4|3923.4|3922.4|3918.9|3927.9|3924.4|3922.4|3918.9|0
1636031400000|2021-11-04 13:10:00|3922.9|3919.4|3918.9|3915.4|3923.9|3919.9|3918.4|3914.9|0
1636031700000|2021-11-04 13:15:00|3919.4|3914.9|3913.9|3909.9|3919.4|3914.9|3913.9|3909.9|0
1636032000000|2021-11-04 13:20:00|3914.4|3910.4|3913.9|3910.4|3915.4|3911.4|3912.9|3909.4|0
1636032300000|2021-11-04 13:25:00|3914.4|3910.9|3917.9|3914.4|3918.4|3914.9|3913.9|3910.9|0
1636032600000|2021-11-04 13:30:00|3917.4|3913.9|3923.4|3919.9|3923.4|3919.9|3916.9|3912.9|0
1636032900000|2021-11-04 13:35:00|3922.9|3919.4|3920.4|3916.4|3923.9|3920.4|3919.9|3916.4|0
1636033200000|2021-11-04 13:40:00|3919.9|3915.9|3927.9|3923.9|3927.9|3923.9|3919.4|3915.9|0
1636033500000|2021-11-04 13:45:00|3927.4|3924.4|3926.4|3922.4|3929.9|3926.4|3922.9|3919.4|0
1636033800000|2021-11-04 13:50:00|3925.9|3921.9|3928.9|3924.9|3930.4|3926.9|3925.4|3921.9|0
1636034100000|2021-11-04 13:55:00|3929.4|3925.4|3928.9|3924.9|3930.4|3926.9|3928.4|3924.4|0
1636034400000|2021-11-04 14:00:00|3928.4|3925.4|3930.9|3927.4|3930.9|3927.4|3927.9|3924.4|0
1636034700000|2021-11-04 14:05:00|3931.4|3927.9|3929.9|3926.4|3933.4|3929.9|3929.4|3925.9|0
1636035000000|2021-11-04 14:10:00|3930.4|3926.9|3930.4|3926.9|3931.4|3927.4|3927.4|3923.9|0
1636035300000|2021-11-04 14:15:00|3930.9|3927.4|3933.4|3928.4|3933.9|3928.4|3929.9|3926.4|0
1636035600000|2021-11-04 14:20:00|3933.9|3928.9|3932.9|3929.4|3936.4|3932.4|3932.4|3928.9|0
1636035900000|2021-11-04 14:25:00|3933.4|3928.9|3932.9|3927.9|3933.4|3929.9|3929.4|3925.9|0
1636036200000|2021-11-04 14:30:00|3932.4|3928.4|3934.4|3929.9|3934.4|3929.9|3931.9|3927.9|0
1636036500000|2021-11-04 14:35:00|3934.9|3930.4|3933.9|3929.9|3936.4|3931.9|3931.9|3927.9|0
1636036800000|2021-11-04 14:40:00|3934.4|3930.4|3932.4|3928.4|3935.4|3930.9|3931.9|3928.4|0
1636037100000|2021-11-04 14:45:00|3931.9|3927.9|3930.4|3926.4|3932.4|3927.9|3927.4|3923.4|0
1636037400000|2021-11-04 14:50:00|3930.9|3926.9|3936.4|3932.4|3936.4|3932.4|3930.9|3926.9|0
1636037700000|2021-11-04 14:55:00|3936.9|3932.9|3934.4|3930.4|3939.9|3935.4|3934.4|3930.4|0
1636038000000|2021-11-04 15:00:00|3933.9|3931.4|3933.9|3930.4|3935.9|3932.4|3931.9|3928.4|0
1636038300000|2021-11-04 15:05:00|3934.4|3930.9|3938.9|3935.4|3939.4|3935.4|3932.9|3929.4|0
1636038600000|2021-11-04 15:10:00|3939.4|3934.9|3938.4|3935.4|3941.4|3937.9|3938.4|3934.9|0
1636038900000|2021-11-04 15:15:00|3938.9|3934.9|3942.4|3938.9|3942.9|3939.4|3938.4|3934.9|0
1636039200000|2021-11-04 15:20:00|3942.9|3939.4|3938.4|3934.4|3944.4|3940.4|3937.9|3934.4|0
1636039500000|2021-11-04 15:25:00|3938.9|3934.9|3941.9|3938.4|3941.9|3938.4|3938.4|3934.4|0
1636039800000|2021-11-04 15:30:00|3942.4|3937.9|3945.4|3942.4|3946.4|3942.4|3940.9|3937.4|0
1636040100000|2021-11-04 15:35:00|3945.9|3942.9|3941.9|3937.9|3946.9|3943.4|3941.9|3937.9|0
1636040400000|2021-11-04 15:40:00|3942.4|3938.4|3940.9|3937.4|3943.4|3939.4|3940.4|3936.9|2
1636040700000|2021-11-04 15:45:00|3941.4|3936.9|3945.4|3941.9|3946.4|3942.4|3941.4|3936.9|7
1636041000000|2021-11-04 15:50:00|3944.9|3942.4|3950.4|3946.9|3950.4|3946.9|3944.9|3942.4|1
1636041300000|2021-11-04 15:55:00|3950.9|3946.4|3950.4|3946.4|3950.9|3946.9|3949.9|3945.9|0
1636041600000|2021-11-04 16:00:00|3949.9|3945.9|3948.9|3945.4|3950.9|3947.4|3948.4|3944.9|0
1636041900000|2021-11-04 16:05:00|3948.4|3944.9|3950.4|3946.9|3951.4|3947.4|3948.4|3944.9|0
1636042200000|2021-11-04 16:10:00|3950.9|3946.4|3949.4|3945.4|3951.4|3947.4|3947.9|3944.4|1
1636042500000|2021-11-04 16:15:00|3948.9|3945.9|3948.4|3944.9|3949.4|3945.9|3947.9|3944.4|0
1636042800000|2021-11-04 16:20:00|3948.9|3945.4|3947.4|3943.4|3949.4|3945.9|3946.9|3943.4|0
1636043100000|2021-11-04 16:25:00|3946.9|3943.9|3948.4|3943.4|3948.4|3944.9|3945.9|3942.4|18
1636043400000|2021-11-04 16:30:00|3948.9|3933.9|3950.4|3940.9|3950.4|3942.9|3948.4|3933.9|0
1636043700000|2021-11-04 16:35:00|3953.9|3940.4|3964.4|3927.4|3964.4|3940.4|3953.4|3927.4|0
1636044000000|2021-11-04 16:40:00||3925.9||3925.4||3925.9||3925.4|0
1636044300000|2021-11-04 16:45:00|3975.9|3920.9|3975.9|3920.9|3975.9|3920.9|3975.9|3920.9|0
1636044600000|2021-11-04 16:50:00|3983.9||3974.9||3988.4||3974.9||0
1636044900000|2021-11-04 16:55:00|3988.4||3972.9||3988.4||3972.9||0
1636046100000|2021-11-04 17:15:00|3988.4||3972.4||3988.4||3972.4||0
1636047300000|2021-11-04 17:35:00|3988.4||3970.9||3988.4||3970.9||0
1636048200000|2021-11-04 17:50:00|3979.4||3970.4||3979.4||3970.4||0
1636048500000|2021-11-04 17:55:00|3978.9||3969.9||3978.9||3969.9||0
1636048800000|2021-11-04 18:00:00|3978.4||3969.4||3978.4||3969.4||0
1636049700000|2021-11-04 18:15:00|3977.9||3968.9||3977.9||3968.9||0
1636050300000|2021-11-04 18:25:00|3968.4||3968.4||3968.4||3968.4||0
1636050600000|2021-11-04 18:30:00|3988.4||3967.4||3988.4||3967.4||0
1636050900000|2021-11-04 18:35:00|3988.4||3966.9||3988.4||3966.9||0
1636052400000|2021-11-04 19:00:00|3988.4||3966.4||3988.4||3966.4||0
1636054500000|2021-11-04 19:35:00|3974.9||3965.4||3988.4||3965.4||0
1636055100000|2021-11-04 19:45:00|3973.9||3988.4||3988.4||3973.9||0
1636055700000|2021-11-04 19:55:00||3911.9||3921.4||3921.4||3911.9|0
1636056000000|2021-11-04 20:00:00||3912.9||3911.9||3912.9||3911.9|0
1636059300000|2021-11-04 20:55:00|3988.9|3911.4|3988.9|3911.4|3988.9|3911.4|3988.9|3911.4|0
1636095600000|2021-11-05 07:00:00|3972.4|3911.4|4108.4|3911.9|4108.4|3911.9|3972.4|3911.4|0
1636097100000|2021-11-05 07:25:00|4002.4|3908.9|3963.4|3921.4|4002.4|3921.4|3963.4|3908.9|0
1636098900000|2021-11-05 07:55:00|3962.9|3921.9|3955.4|3925.4|3962.9|3926.4|3954.4|3921.4|0
1636099200000|2021-11-05 08:00:00|3962.9|3926.4|3950.9|3946.4|3962.9|3946.9|3950.9|3921.9|0
1636099500000|2021-11-05 08:05:00|3951.4|3945.9|3952.4|3946.9|3955.9|3950.9|3950.9|3945.4|0
1636099800000|2021-11-05 08:10:00|3951.9|3946.4|3956.4|3947.4|3968.9|3947.9|3944.9|3939.4|0
1636100100000|2021-11-05 08:15:00|3956.9|3947.9|3959.9|3951.4|3960.9|3954.4|3952.9|3947.9|0
1636100400000|2021-11-05 08:20:00|3958.4|3950.9|3963.9|3959.9|3964.4|3959.9|3958.4|3950.9|0
1636100700000|2021-11-05 08:25:00|3964.4|3960.4|3960.9|3956.9|3964.9|3960.9|3959.4|3955.4|0
1636101000000|2021-11-05 08:30:00|3960.4|3956.4|3957.9|3954.4|3961.4|3957.4|3956.9|3953.4|0
1636101300000|2021-11-05 08:35:00|3958.4|3953.9|3958.9|3955.9|3962.4|3958.9|3955.9|3951.9|0
1636101600000|2021-11-05 08:40:00|3959.4|3955.4|3957.9|3954.4|3959.4|3955.4|3956.9|3953.4|0
1636101900000|2021-11-05 08:45:00|3957.4|3953.9|3965.4|3961.4|3965.4|3961.4|3955.9|3950.9|0
1636102200000|2021-11-05 08:50:00|3964.9|3961.9|3967.9|3964.4|3968.4|3964.9|3963.4|3959.4|0
1636102500000|2021-11-05 08:55:00|3968.4|3963.9|3963.4|3959.4|3969.4|3965.4|3961.9|3958.4|0
1636102800000|2021-11-05 09:00:00|3963.9|3959.9|3963.9|3959.9|3964.9|3961.4|3962.4|3958.9|0
1636103100000|2021-11-05 09:05:00|3963.4|3960.4|3965.9|3962.4|3965.9|3962.4|3962.9|3958.9|0
1636103400000|2021-11-05 09:10:00|3966.4|3961.9|3971.9|3968.4|3971.9|3968.4|3966.4|3961.9|0
1636103700000|2021-11-05 09:15:00|3972.4|3967.9|3975.4|3970.4|3975.4|3971.4|3972.4|3967.9|0
1636104000000|2021-11-05 09:20:00|3975.9|3970.9|3975.9|3972.4|3979.9|3974.4|3975.4|3970.9|0
1636104300000|2021-11-05 09:25:00|3975.4|3971.9|3974.9|3970.9|3976.9|3973.4|3973.9|3970.4|0
1636104600000|2021-11-05 09:30:00|3974.4|3970.4|3974.9|3970.4|3975.9|3972.4|3972.9|3969.9|0
1636104900000|2021-11-05 09:35:00|3974.4|3969.9|3974.4|3970.9|3974.9|3971.4|3971.9|3967.9|0
1636105200000|2021-11-05 09:40:00|3974.9|3971.4|3973.4|3969.9|3976.4|3972.4|3972.9|3969.4|0
1636105500000|2021-11-05 09:45:00|3972.9|3969.4|3975.4|3971.9|3975.9|3972.4|3972.9|3968.9|1
1636105800000|2021-11-05 09:50:00|3975.9|3972.4|3977.9|3973.9|3980.4|3976.9|3975.9|3971.9|0
1636106100000|2021-11-05 09:55:00|3978.4|3974.4|3980.9|3977.4|3982.9|3978.9|3977.9|3973.9|0
1636106400000|2021-11-05 10:00:00|3981.4|3977.9|3983.9|3980.4|3985.4|3981.4|3981.4|3977.4|0
1636106700000|2021-11-05 10:05:00|3984.4|3980.9|3981.9|3978.4|3984.4|3980.9|3980.4|3976.9|0
1636107000000|2021-11-05 10:10:00|3982.4|3978.9|3980.4|3976.9|3982.9|3979.4|3980.4|3976.4|0
1636107300000|2021-11-05 10:15:00|3980.9|3976.4|3979.9|3976.4|3980.9|3976.9|3978.9|3975.4|3
1636107600000|2021-11-05 10:20:00|3980.4|3975.9|3982.4|3978.9|3982.4|3978.9|3977.9|3974.4|0
1636107900000|2021-11-05 10:25:00|3981.9|3978.4|3983.9|3980.4|3984.4|3980.4|3981.4|3977.4|3
1636108200000|2021-11-05 10:30:00|3984.4|3980.9|3983.9|3979.9|3984.9|3980.9|3981.9|3978.4|0
1636108500000|2021-11-05 10:35:00|3984.4|3980.4|3983.9|3979.9|3984.9|3980.9|3983.4|3979.9|0
1636108800000|2021-11-05 10:40:00|3983.4|3979.4|3982.4|3978.9|3983.9|3980.4|3982.4|3978.9|0
1636109100000|2021-11-05 10:45:00|3982.9|3979.4|3982.9|3978.9|3982.9|3979.4|3980.4|3977.4|0
1636109400000|2021-11-05 10:50:00|3982.4|3979.4|3976.9|3973.4|3982.9|3979.4|3976.9|3972.9|0
1636109700000|2021-11-05 10:55:00|3976.4|3972.9|3975.4|3971.9|3977.9|3974.9|3975.4|3971.4|0
1636110000000|2021-11-05 11:00:00|3975.9|3972.4|3968.9|3965.4|3976.4|3972.9|3967.4|3963.9|0
1636110300000|2021-11-05 11:05:00|3968.4|3964.9|3970.4|3966.4|3970.4|3966.4|3963.4|3959.9|0
1636110600000|2021-11-05 11:10:00|3970.9|3966.9|3965.4|3961.4|3972.4|3968.9|3964.4|3960.4|0
1636110900000|2021-11-05 11:15:00|3964.9|3961.9|3960.4|3956.9|3965.4|3961.9|3960.4|3956.9|0
1636111200000|2021-11-05 11:20:00|3960.9|3957.4|3954.9|3950.9|3961.9|3958.4|3953.9|3950.4|0
1636111500000|2021-11-05 11:25:00|3954.4|3950.4|3940.9|3937.4|3954.4|3950.4|3940.4|3936.9|0
1636111800000|2021-11-05 11:30:00|3941.4|3934.4|3939.9|3936.4|3950.4|3936.4|3937.4|3911.9|0
1636112100000|2021-11-05 11:35:00|3940.4|3936.9|3936.4|3932.9|3940.9|3936.9|3934.4|3929.9|0
1636112400000|2021-11-05 11:40:00|3935.9|3932.4|3931.9|3928.4|3937.4|3933.4|3931.4|3927.9|0
1636112700000|2021-11-05 11:45:00|3931.4|3927.9|3926.4|3922.9|3931.4|3927.9|3923.9|3920.4|10
1636113000000|2021-11-05 11:50:00|3926.9|3923.4|3921.9|3917.9|3926.9|3923.4|3921.9|3917.9|0
1636113300000|2021-11-05 11:55:00|3922.4|3918.4|3911.9|3908.4|3944.9|3918.4|3911.9|3908.4|0
1636113600000|2021-11-05 12:00:00|3914.4|3908.9|3914.4|3910.9|3915.9|3912.4|3908.9|3903.9|8
1636113900000|2021-11-05 12:05:00|3913.9|3910.4|3912.9|3908.9|3915.9|3912.4|3911.9|3907.9|17
1636114200000|2021-11-05 12:10:00|3913.4|3909.4|3900.4|3896.9|3913.9|3909.9|3899.9|3895.9|1
1636114500000|2021-11-05 12:15:00|3899.9|3896.4|3910.9|3906.9|3911.9|3907.9|3899.4|3895.9|0
1636114800000|2021-11-05 12:20:00|3910.4|3907.4|3912.4|3908.9|3912.9|3909.4|3908.4|3904.4|0
1636115100000|2021-11-05 12:25:00|3911.9|3908.4|3920.4|3907.9|3920.4|3911.9|3909.9|3906.4|0
1636115400000|2021-11-05 12:30:00|3920.9|3907.4|3913.4|3909.9|3922.4|3913.4|3912.9|3907.4|6
1636115700000|2021-11-05 12:35:00|3913.9|3910.4|3911.4|3907.4|3915.9|3912.4|3910.4|3906.4|5
1636116000000|2021-11-05 12:40:00|3910.9|3906.9|3908.4|3904.9|3912.4|3908.9|3908.4|3904.9|10
1636116300000|2021-11-05 12:45:00|3907.9|3904.4|3905.9|3902.4|3908.9|3905.4|3905.4|3901.4|0
1636116600000|2021-11-05 12:50:00|3906.4|3901.9|3902.9|3899.4|3906.4|3901.9|3898.9|3895.4|0
1636116900000|2021-11-05 12:55:00|3902.4|3898.9|3900.9|3897.4|3902.4|3898.9|3899.4|3896.4|0
1636117200000|2021-11-05 13:00:00|3901.9|3897.9|3905.4|3901.4|3905.4|3901.9|3901.4|3897.9|0
1636117500000|2021-11-05 13:05:00|3904.9|3901.9|3904.9|3900.9|3904.9|3901.9|3900.4|3896.9|0
1636117800000|2021-11-05 13:10:00|3904.4|3901.4|3905.9|3901.9|3905.9|3901.9|3901.9|3897.9|1
1636118100000|2021-11-05 13:15:00|3905.4|3901.4|3903.4|3899.4|3905.9|3902.4|3903.4|3899.4|1
1636118400000|2021-11-05 13:20:00|3902.9|3899.9|3903.4|3898.9|3903.9|3899.9|3899.9|3896.4|0
1636118700000|2021-11-05 13:25:00|3903.9|3901.9|3907.4|3903.9|3907.9|3904.4|3902.9|3901.9|4
1636119000000|2021-11-05 13:30:00|3906.9|3903.4|3901.9|3897.9|3906.9|3903.4|3900.9|3896.4|0
1636119300000|2021-11-05 13:35:00|3901.4|3898.4|3902.4|3899.4|3902.4|3899.4|3897.4|3893.9|5
1636119600000|2021-11-05 13:40:00|3902.9|3899.9|3898.4|3894.9|3903.9|3900.4|3896.9|3893.4|4
1636119900000|2021-11-05 13:45:00|3897.9|3895.4|3903.9|3900.4|3903.9|3900.4|3897.9|3894.4|0
1636120200000|2021-11-05 13:50:00|3904.4|3900.9|3906.4|3902.4|3907.4|3903.9|3903.9|3899.9|0
1636120500000|2021-11-05 13:55:00|3906.9|3902.9|3912.4|3908.4|3912.9|3909.9|3905.4|3901.9|0
1636120800000|2021-11-05 14:00:00|3912.9|3908.9|3910.9|3906.9|3913.4|3909.9|3910.4|3906.9|0
1636121100000|2021-11-05 14:05:00|3910.4|3906.4|3908.9|3905.4|3910.4|3906.4|3908.4|3904.9|0
1636121400000|2021-11-05 14:10:00|3908.4|3904.9|3910.4|3906.9|3910.4|3906.9|3906.9|3903.4|0
1636121700000|2021-11-05 14:15:00|3910.9|3907.4|3908.4|3904.4|3911.9|3908.9|3908.4|3904.4|0
1636122000000|2021-11-05 14:20:00|3907.9|3903.9|3906.4|3902.9|3908.4|3904.9|3905.9|3902.4|0
1636122300000|2021-11-05 14:25:00|3906.9|3902.4|3903.9|3900.4|3907.9|3904.9|3903.9|3900.4|0
1636122600000|2021-11-05 14:30:00|3904.4|3899.9|3902.4|3898.4|3904.9|3901.4|3901.4|3897.4|0
1636122900000|2021-11-05 14:35:00|3902.9|3898.9|3908.4|3904.4|3908.9|3904.9|3902.9|3898.9|13
1636123200000|2021-11-05 14:40:00|3907.9|3903.9|3902.4|3898.4|3907.9|3903.9|3902.4|3897.9|0
1636123500000|2021-11-05 14:45:00|3902.9|3897.9|3904.4|3899.9|3905.4|3901.4|3902.4|3897.9|0
1636123800000|2021-11-05 14:50:00|3904.9|3900.4|3907.4|3903.4|3909.9|3905.9|3904.9|3899.9|0
1636124100000|2021-11-05 14:55:00|3906.9|3902.9|3902.9|3899.4|3906.9|3902.9|3902.9|3899.4|12
1636124400000|2021-11-05 15:00:00|3903.9|3900.4|3903.4|3899.9|3903.9|3900.4|3900.9|3896.9|0
1636124700000|2021-11-05 15:05:00|3902.9|3899.4|3904.4|3900.9|3904.4|3900.9|3900.9|3897.9|0
1636125000000|2021-11-05 15:10:00|3903.9|3900.4|3903.4|3899.9|3905.4|3901.9|3902.9|3899.4|1
1636125300000|2021-11-05 15:15:00|3902.9|3899.4|3902.4|3898.9|3903.9|3899.4|3901.4|3897.4|0
1636125600000|2021-11-05 15:20:00|3901.9|3898.4|3901.4|3897.4|3903.4|3899.9|3899.9|3896.9|4
1636125900000|2021-11-05 15:25:00|3900.9|3896.9|3893.9|3890.4|3901.4|3897.9|3893.9|3890.4|1
1636126200000|2021-11-05 15:30:00|3894.4|3890.9|3889.4|3885.4|3896.4|3890.9|3889.4|3885.4|0
1636126500000|2021-11-05 15:35:00|3888.9|3884.9|3890.9|3887.4|3891.4|3887.9|3886.4|3882.9|0
1636126800000|2021-11-05 15:40:00|3890.4|3886.9|3897.9|3893.9|3897.9|3893.9|3888.9|3885.4|0
1636127100000|2021-11-05 15:45:00|3897.4|3894.4|3896.4|3893.4|3897.4|3894.4|3895.4|3891.9|0
1636127400000|2021-11-05 15:50:00|3896.9|3892.9|3897.9|3893.9|3897.9|3893.9|3893.9|3890.4|16
1636127700000|2021-11-05 15:55:00|3898.4|3894.4|3895.4|3891.9|3899.9|3896.4|3895.4|3891.9|0
1636128000000|2021-11-05 16:00:00|3894.9|3891.4|3897.4|3893.9|3898.4|3894.9|3893.9|3890.4|0
1636128300000|2021-11-05 16:05:00|3896.9|3893.4|3897.4|3893.9|3897.4|3893.9|3896.4|3892.9|0
1636128600000|2021-11-05 16:10:00|3897.9|3893.4|3898.9|3894.9|3899.4|3895.9|3897.9|3893.4|0
1636128900000|2021-11-05 16:15:00|3898.4|3895.4|3896.9|3893.4|3899.9|3896.4|3896.4|3893.4|0
1636129200000|2021-11-05 16:20:00|3897.4|3893.9|3895.4|3891.9|3897.9|3894.4|3895.4|3891.4|1
1636129500000|2021-11-05 16:25:00|3895.9|3891.4|3896.4|3891.4|3896.4|3892.9|3894.4|3891.4|4
1636129800000|2021-11-05 16:30:00|3896.9|3890.9|3899.4|3891.9|3900.9|3892.9|3896.9|3884.4|18
1636130100000|2021-11-05 16:35:00|3899.9|3891.4|3901.4|3883.9|3908.4|3891.4|3899.4|3883.4|0
1636130400000|2021-11-05 16:40:00|3908.4|3880.4|3900.9|3881.4|3908.4|3884.9|3900.9|3880.4|0
1636130700000|2021-11-05 16:45:00|3905.9|3881.9|3905.9|3880.4|3905.9|3883.9|3905.9|3880.4|0
1636131300000|2021-11-05 16:55:00||3878.4||3878.4||3878.4||3878.4|0
1636132200000|2021-11-05 17:10:00|3904.9||3904.4||3904.9||3904.4||0
1636132500000|2021-11-05 17:15:00|3916.4|3871.9|3916.4|3872.4|3916.4|3872.4|3916.4|3871.9|0
1636132800000|2021-11-05 17:20:00|3915.9|3863.9|3915.9|3871.4|3915.9|3871.4|3915.9|3863.9|0
1636133100000|2021-11-05 17:25:00|3915.4|3863.4|3915.4|3868.9|3915.4|3868.9|3915.4|3863.4|0
1636133400000|2021-11-05 17:30:00|3914.9|3860.9|3913.9|3870.4|3914.9|3870.4|3913.9|3860.9|0
1636133700000|2021-11-05 17:35:00|3913.4|3870.9|3912.9|3871.4|3913.4|3871.4|3912.9|3862.4|0
1636134300000|2021-11-05 17:45:00|3912.4|3862.9|3912.4|3869.4|3912.4|3869.4|3912.4|3862.9|0
1636134900000|2021-11-05 17:55:00|3911.9|3831.9|3911.4|3870.4|3911.9|3870.4|3911.4|3831.9|0
1636135200000|2021-11-05 18:00:00|3919.9|3870.9|3910.9|3870.9|3919.9|3870.9|3910.9|3870.9|0
1636135500000|2021-11-05 18:05:00|3911.9|3862.4|3911.9|3871.4|3911.9|3871.4|3911.9|3862.4|0
1636135800000|2021-11-05 18:10:00|3953.9|3871.9|3911.4|3871.9|3953.9|3871.9|3911.4|3871.9|0
1636137300000|2021-11-05 18:35:00|3910.9|3834.4|3912.4|3872.9|3919.4|3872.9|3910.9|3834.4|0
1636137600000|2021-11-05 18:40:00|3920.4|3873.4|3911.9|3873.4|3920.4|3873.4|3911.9|3873.4|0
1636138800000|2021-11-05 19:00:00|3920.4|3873.9|3911.4|3873.9|3920.4|3873.9|3911.4|3873.9|0
1636140300000|2021-11-05 19:25:00|3919.9|3874.4|3918.9|3874.4|3927.9|3874.4|3918.9|3874.4|0
1636140600000|2021-11-05 19:30:00|3918.4|3834.4|3917.9|3875.4|3918.4|3875.4|3917.9|3834.4|0
1636140900000|2021-11-05 19:35:00|3926.4|3876.4|3917.9|3877.9|3926.4|3877.9|3916.4|3837.4|0
1636141200000|2021-11-05 19:40:00|3917.4|3869.4|3916.9|3878.9|3917.4|3878.9|3916.9|3837.4|0
1636141500000|2021-11-05 19:45:00|3916.4|3870.4|3915.9|3871.4|3924.9|3879.9|3915.9|3870.4|0
1636141800000|2021-11-05 19:50:00|3942.9|3852.4|3940.4|3854.9|3956.4|3854.9|3940.4|3844.9|0
1636142700000|2021-11-05 20:05:00|3956.4|3846.4|3956.4|3837.4|3956.4|3846.4|3956.4|3837.4|0
1636143900000|2021-11-05 20:25:00||3834.9||3834.9||3834.9||3834.9|0
1636145100000|2021-11-05 20:45:00||3837.4||3837.4||3837.4||3837.4|0
1636145700000|2021-11-05 20:55:00|3954.4|3834.9|3994.4|3821.4|3994.4|3834.9|3954.4|3821.4|0
1636354800000|2021-11-08 07:00:00|3919.9|3859.4|4022.4|3822.4|4023.4|3859.4|3917.9|3821.9|0
1636355100000|2021-11-08 07:05:00|3902.4|3876.4|3902.4|3876.4|3902.4|3876.4|3902.4|3876.4|0
1636357800000|2021-11-08 07:50:00||3876.9||3876.9||3876.9||3876.9|0
1636358100000|2021-11-08 07:55:00|3901.9|3877.4|3902.4|3883.4|3902.4|3888.9|3900.9|3877.4|0
1636358400000|2021-11-08 08:00:00|3901.9|3882.9|3911.4|3906.9|3916.4|3908.9|3891.4|3882.4|6
1636358700000|2021-11-08 08:05:00|3910.4|3906.4|3914.4|3907.4|3915.4|3908.9|3909.9|3905.9|0
1636359000000|2021-11-08 08:10:00|3914.9|3907.9|3923.9|3919.9|3924.4|3919.9|3914.9|3907.9|0
1636359300000|2021-11-08 08:15:00|3924.4|3920.9|3925.4|3921.4|3930.9|3923.9|3921.9|3916.9|0
1636359600000|2021-11-08 08:20:00|3924.9|3920.9|3927.4|3923.4|3928.4|3924.4|3921.4|3917.9|0
1636359900000|2021-11-08 08:25:00|3926.9|3922.9|3923.9|3920.4|3926.9|3922.9|3921.4|3917.9|0
1636360200000|2021-11-08 08:30:00|3923.4|3919.9|3922.4|3918.4|3924.9|3920.9|3918.9|3914.9|0
1636360500000|2021-11-08 08:35:00|3922.9|3918.9|3924.4|3920.4|3924.9|3921.4|3920.9|3912.4|0
1636360800000|2021-11-08 08:40:00|3923.9|3920.9|3928.9|3924.9|3928.9|3924.9|3920.4|3917.4|0
1636361100000|2021-11-08 08:45:00|3929.4|3925.4|3922.9|3919.9|3929.4|3925.9|3922.4|3918.9|0
1636361400000|2021-11-08 08:50:00|3923.4|3919.4|3921.9|3918.4|3923.4|3919.4|3919.9|3915.9|0
1636361700000|2021-11-08 08:55:00|3922.4|3918.9|3929.4|3926.4|3929.4|3926.4|3922.4|3918.9|0
1636362000000|2021-11-08 09:00:00|3929.9|3925.9|3925.4|3921.4|3929.9|3926.4|3925.4|3921.4|0
1636362300000|2021-11-08 09:05:00|3924.9|3920.9|3922.9|3919.4|3924.9|3921.4|3921.4|3917.4|0
1636362600000|2021-11-08 09:10:00|3923.4|3919.9|3928.4|3924.4|3928.9|3925.4|3923.4|3919.4|0
1636362900000|2021-11-08 09:15:00|3928.9|3924.9|3924.4|3920.4|3928.9|3925.4|3924.4|3920.4|0
1636363200000|2021-11-08 09:20:00|3923.9|3920.9|3925.9|3921.9|3925.9|3921.9|3922.4|3918.9|0
1636363500000|2021-11-08 09:25:00|3925.4|3921.4|3921.9|3918.9|3925.4|3921.9|3919.4|3915.4|0
1636363800000|2021-11-08 09:30:00|3922.4|3919.4|3923.4|3920.4|3924.4|3920.9|3919.9|3917.4|14
1636364100000|2021-11-08 09:35:00|3923.9|3919.9|3928.9|3925.4|3928.9|3925.9|3923.9|3919.9|0
1636364400000|2021-11-08 09:40:00|3929.4|3924.9|3927.4|3923.9|3929.4|3925.9|3927.4|3923.4|0
1636364700000|2021-11-08 09:45:00|3927.9|3924.4|3930.4|3926.9|3931.4|3927.9|3927.4|3924.4|0
1636365000000|2021-11-08 09:50:00|3930.9|3926.4|3929.4|3925.9|3931.9|3928.4|3929.4|3925.9|0
1636365300000|2021-11-08 09:55:00|3929.9|3926.9|3931.4|3927.9|3931.9|3928.4|3928.9|3924.9|0
1636365600000|2021-11-08 10:00:00|3930.9|3927.4|3932.9|3928.9|3932.9|3929.4|3930.4|3926.9|0
1636365900000|2021-11-08 10:05:00|3932.4|3929.4|3933.4|3929.9|3935.4|3931.9|3932.4|3928.4|1
1636366200000|2021-11-08 10:10:00|3933.9|3929.4|3935.9|3931.9|3937.4|3933.4|3933.9|3929.4|0
1636366500000|2021-11-08 10:15:00|3935.4|3932.4|3936.4|3932.9|3937.4|3933.9|3932.9|3929.4|0
1636366800000|2021-11-08 10:20:00|3935.9|3932.4|3931.9|3928.4|3936.4|3932.4|3931.9|3928.4|0
1636367100000|2021-11-08 10:25:00|3932.4|3928.9|3930.9|3927.4|3933.9|3930.4|3930.9|3927.4|0
1636367400000|2021-11-08 10:30:00|3930.4|3926.9|3926.4|3922.9|3930.4|3926.9|3925.9|3922.4|0
1636367700000|2021-11-08 10:35:00|3926.9|3922.4|3929.4|3925.9|3929.4|3925.9|3926.4|3920.9|0
1636368000000|2021-11-08 10:40:00|3929.9|3925.4|3927.4|3923.9|3929.9|3925.9|3926.4|3922.4|0
1636368300000|2021-11-08 10:45:00|3927.9|3924.4|3927.9|3924.4|3928.4|3924.9|3927.4|3923.4|0
1636368600000|2021-11-08 10:50:00|3928.4|3923.9|3927.9|3923.9|3928.4|3924.9|3927.4|3923.4|0
1636368900000|2021-11-08 10:55:00|3927.4|3923.4|3926.4|3922.9|3927.4|3923.4|3924.4|3920.9|0
1636369200000|2021-11-08 11:00:00|3926.9|3923.4|3926.4|3922.9|3926.9|3923.4|3925.9|3922.4|0
1636369500000|2021-11-08 11:05:00|3925.9|3922.4|3928.4|3924.9|3928.9|3925.4|3925.9|3922.4|0
1636369800000|2021-11-08 11:10:00|3927.9|3924.4|3925.9|3921.9|3927.9|3924.4|3925.9|3921.9|0
1636370100000|2021-11-08 11:15:00|3926.4|3922.4|3925.4|3921.9|3927.4|3923.9|3924.9|3921.4|0
1636370400000|2021-11-08 11:20:00|3925.9|3922.4|3924.9|3921.4|3926.9|3923.4|3923.9|3920.4|0
1636370700000|2021-11-08 11:25:00|3925.4|3921.9|3927.4|3923.9|3927.9|3924.4|3925.4|3921.9|0
1636371000000|2021-11-08 11:30:00|3926.9|3923.4|3925.4|3921.4|3926.9|3923.9|3924.9|3921.4|0
1636371300000|2021-11-08 11:35:00|3924.9|3921.9|3927.4|3923.4|3927.9|3924.4|3924.9|3921.9|0
1636371600000|2021-11-08 11:40:00|3926.9|3923.9|3926.4|3922.9|3927.9|3923.9|3926.4|3922.9|0
1636371900000|2021-11-08 11:45:00|3926.9|3923.4|3924.4|3920.9|3926.9|3923.4|3924.4|3920.4|0
1636372200000|2021-11-08 11:50:00|3924.9|3921.4|3924.4|3920.9|3925.4|3921.9|3923.4|3919.9|0
1636372500000|2021-11-08 11:55:00|3923.9|3920.4|3926.9|3923.4|3927.4|3923.9|3923.4|3919.9|0
1636372800000|2021-11-08 12:00:00|3928.4|3919.4|3927.9|3924.4|3929.4|3924.9|3925.9|3919.4|0
1636373100000|2021-11-08 12:05:00|3927.4|3923.9|3925.9|3922.4|3927.9|3924.4|3925.4|3921.9|0
1636373400000|2021-11-08 12:10:00|3926.4|3922.9|3923.4|3919.9|3926.4|3923.4|3923.4|3919.4|25
1636373700000|2021-11-08 12:15:00|3923.9|3920.4|3923.4|3919.9|3923.9|3920.4|3922.9|3919.4|0
1636374000000|2021-11-08 12:20:00|3923.9|3919.4|3923.9|3920.4|3924.9|3920.9|3923.9|3919.4|0
1636374300000|2021-11-08 12:25:00|3924.4|3920.9|3926.4|3922.4|3926.4|3922.9|3923.9|3920.4|0
1636374600000|2021-11-08 12:30:00|3925.9|3922.9|3927.9|3924.4|3929.9|3925.9|3925.9|3922.9|2
1636374900000|2021-11-08 12:35:00|3928.4|3923.9|3926.4|3922.9|3928.4|3924.4|3926.4|3922.9|0
1636375200000|2021-11-08 12:40:00|3926.9|3923.4|3923.9|3920.4|3927.4|3923.4|3923.9|3920.4|0
1636375500000|2021-11-08 12:45:00|3923.4|3919.9|3922.4|3918.9|3923.9|3920.4|3921.9|3918.4|0
1636375800000|2021-11-08 12:50:00|3921.9|3918.4|3921.9|3918.4|3921.9|3918.4|3920.9|3916.9|0
1636376100000|2021-11-08 12:55:00|3921.4|3917.9|3924.4|3920.4|3924.4|3920.4|3921.4|3917.9|0
1636376400000|2021-11-08 13:00:00|3924.9|3920.9|3926.4|3922.9|3926.4|3922.9|3924.4|3920.4|4
1636376700000|2021-11-08 13:05:00|3926.9|3922.4|3927.9|3924.4|3927.9|3924.4|3925.9|3921.9|0
1636377000000|2021-11-08 13:10:00|3927.4|3923.9|3926.9|3923.4|3927.4|3923.9|3925.9|3922.4|0
1636377300000|2021-11-08 13:15:00|3926.4|3922.9|3925.4|3921.4|3926.4|3922.9|3924.9|3920.9|0
1636377600000|2021-11-08 13:20:00|3924.9|3921.9|3925.4|3921.4|3925.4|3921.9|3924.9|3920.9|0
1636377900000|2021-11-08 13:25:00|3925.9|3921.9|3926.9|3922.9|3927.4|3923.9|3925.9|3921.4|0
1636378200000|2021-11-08 13:30:00|3927.4|3923.4|3925.9|3922.4|3928.9|3923.4|3925.4|3921.9|0
1636378500000|2021-11-08 13:35:00|3926.4|3922.9|3925.9|3922.4|3926.9|3923.4|3925.4|3921.4|0
1636378800000|2021-11-08 13:40:00|3926.4|3922.9|3927.4|3923.4|3928.4|3924.9|3925.9|3922.4|0
1636379100000|2021-11-08 13:45:00|3926.9|3922.9|3925.9|3921.9|3927.4|3923.4|3924.9|3921.4|0
1636379400000|2021-11-08 13:50:00|3926.4|3922.4|3926.9|3922.9|3926.9|3923.4|3925.4|3921.4|0
1636379700000|2021-11-08 13:55:00|3926.4|3923.4|3927.4|3923.4|3927.4|3923.4|3926.4|3922.9|0
1636380000000|2021-11-08 14:00:00|3926.9|3923.9|3927.4|3923.9|3927.4|3924.4|3926.4|3923.4|0
1636380300000|2021-11-08 14:05:00|3928.9|3924.4|3929.9|3925.9|3929.9|3926.9|3928.4|3924.4|8
1636380600000|2021-11-08 14:10:00|3929.4|3925.4|3931.4|3927.4|3931.9|3927.9|3928.4|3925.4|1
1636380900000|2021-11-08 14:15:00|3930.9|3927.9|3928.4|3924.9|3930.9|3927.9|3927.4|3924.4|1
1636381200000|2021-11-08 14:20:00|3928.9|3925.4|3930.4|3926.9|3931.4|3927.9|3928.9|3925.4|0
1636381500000|2021-11-08 14:25:00|3930.9|3926.4|3927.9|3924.4|3930.9|3927.4|3927.4|3923.9|0
1636381800000|2021-11-08 14:30:00|3928.4|3924.9|3927.4|3922.9|3931.9|3928.4|3927.4|3922.9|0
1636382100000|2021-11-08 14:35:00|3926.4|3922.4|3927.9|3923.9|3928.4|3924.4|3925.4|3921.4|0
1636382400000|2021-11-08 14:40:00|3928.4|3924.4|3925.4|3921.9|3928.4|3924.4|3924.4|3920.4|0
1636382700000|2021-11-08 14:45:00|3925.9|3922.4|3925.9|3921.9|3926.9|3922.9|3924.4|3919.9|0
1636383000000|2021-11-08 14:50:00|3926.4|3922.4|3927.9|3923.9|3929.4|3925.4|3926.4|3922.4|0
1636383300000|2021-11-08 14:55:00|3927.4|3923.4|3928.9|3924.9|3928.9|3924.9|3927.4|3922.9|0
1636383600000|2021-11-08 15:00:00|3929.4|3925.4|3929.4|3925.4|3930.4|3926.9|3926.9|3923.4|0
1636383900000|2021-11-08 15:05:00|3929.9|3925.9|3928.4|3924.9|3931.4|3927.9|3928.4|3924.9|0
1636384200000|2021-11-08 15:10:00|3928.9|3925.4|3930.9|3927.4|3931.9|3928.4|3928.9|3925.4|0
1636384500000|2021-11-08 15:15:00|3930.4|3927.9|3931.9|3928.4|3933.4|3929.4|3930.4|3927.9|0
1636384800000|2021-11-08 15:20:00|3932.4|3928.9|3934.4|3930.9|3934.4|3931.4|3931.9|3928.4|0
1636385100000|2021-11-08 15:25:00|3934.9|3931.9|3934.9|3931.4|3935.4|3931.9|3933.9|3930.4|0
1636385400000|2021-11-08 15:30:00|3934.4|3930.9|3933.4|3929.9|3936.4|3932.9|3933.4|3929.9|0
1636385700000|2021-11-08 15:35:00|3932.9|3929.4|3930.4|3926.4|3932.9|3929.4|3930.4|3926.4|20
1636386000000|2021-11-08 15:40:00|3930.9|3926.9|3928.4|3924.9|3930.9|3926.9|3927.9|3923.9|0
1636386300000|2021-11-08 15:45:00|3927.9|3924.4|3926.9|3923.4|3928.4|3924.9|3926.9|3922.9|10
1636386600000|2021-11-08 15:50:00|3927.4|3922.9|3925.9|3921.9|3927.4|3923.4|3924.9|3920.9|0
1636386900000|2021-11-08 15:55:00|3925.4|3921.4|3927.9|3923.9|3927.9|3924.4|3925.4|3921.4|0
1636387200000|2021-11-08 16:00:00|3928.4|3924.4|3930.4|3926.4|3930.4|3926.4|3927.4|3923.4|0
1636387500000|2021-11-08 16:05:00|3929.9|3925.9|3929.9|3926.4|3930.4|3926.4|3928.9|3925.4|0
1636387800000|2021-11-08 16:10:00|3929.4|3925.9|3928.4|3924.9|3929.4|3925.9|3928.4|3924.4|0
1636388100000|2021-11-08 16:15:00|3927.9|3925.4|3929.4|3925.9|3929.4|3925.9|3927.9|3923.9|2
1636388400000|2021-11-08 16:20:00|3929.9|3926.4|3929.9|3925.9|3931.9|3927.9|3929.9|3925.9|0
1636388700000|2021-11-08 16:25:00|3930.4|3926.4|3931.9|3926.9|3932.4|3928.4|3929.9|3925.9|1
1636389000000|2021-11-08 16:30:00|3932.4|3918.4|3930.9|3923.9|3932.4|3926.4|3930.4|3918.4|0
1636389300000|2021-11-08 16:35:00|3931.4|3923.4|3936.4|3918.9|3946.9|3923.4|3931.4|3909.9|0
1636389600000|2021-11-08 16:40:00|3945.4|3906.9|3943.9|3905.9|3945.4|3907.4|3943.9|3891.9|0
1636389900000|2021-11-08 16:45:00|3943.4|3897.9|3950.9|3906.9|3950.9|3906.9|3943.4|3897.9|0
1636390200000|2021-11-08 16:50:00|3958.9|3899.4|3950.4|3899.4|3958.9|3899.4|3950.4|3899.4|0
1636390500000|2021-11-08 16:55:00|3949.9|3891.9|3949.4|3900.4|3958.4|3900.4|3949.4|3891.9|0
1636390800000|2021-11-08 17:00:00|3957.9|3900.9|3948.9|3900.9|3957.9|3900.9|3948.9|3900.9|0
1636391100000|2021-11-08 17:05:00|3957.4|3901.4|3947.9|3901.9|3957.4|3901.9|3947.9|3892.9|0
1636391400000|2021-11-08 17:10:00|3947.4|3891.9|3946.4|3903.4|3947.4|3903.4|3946.4|3891.9|0
1636394100000|2021-11-08 17:55:00|3954.9|3895.9|3945.9|3895.9|3954.9|3895.9|3945.9|3895.9|0
1636394400000|2021-11-08 18:00:00|3954.4|3896.4|3945.4|3896.4|3954.4|3896.4|3945.4|3896.4|0
1636394700000|2021-11-08 18:05:00|3953.9|3896.9|3944.9|3896.9|3953.9|3896.9|3944.9|3896.9|0
1636395300000|2021-11-08 18:15:00|3953.4|3897.4|3944.4|3897.4|3953.4|3897.4|3944.4|3897.4|0
1636395600000|2021-11-08 18:20:00|3984.9|3897.9|3943.9|3897.9|3984.9|3897.9|3943.9|3897.9|0
1636395900000|2021-11-08 18:25:00|3984.9|3898.4|3943.4|3898.4|3984.9|3898.4|3943.4|3898.4|0
1636396200000|2021-11-08 18:30:00|3942.9|3891.9|3942.9|3898.9|3942.9|3898.9|3942.9|3891.9|0
1636396500000|2021-11-08 18:35:00|3951.4|3899.4|3942.4|3899.4|3951.4|3899.4|3942.4|3899.4|0
1636397100000|2021-11-08 18:45:00|3984.9|3899.9|3941.9|3899.9|3984.9|3899.9|3941.9|3899.9|0
1636398000000|2021-11-08 19:00:00|3949.4|3891.9|3949.4|3900.4|3949.4|3900.4|3949.4|3891.9|0
1636398300000|2021-11-08 19:05:00|3957.4|3900.9|3948.9|3900.9|3957.4|3900.9|3948.9|3900.9|0
1636398600000|2021-11-08 19:10:00|3957.4|3901.4|3948.4|3901.4|3957.4|3901.4|3948.4|3901.4|0
1636398900000|2021-11-08 19:15:00|3956.9|3901.9|3947.4|3902.4|3956.9|3902.4|3947.4|3893.4|0
1636399500000|2021-11-08 19:25:00|3946.9|3891.9|3945.9|3895.9|3955.4|3903.4|3945.9|3891.9|0
1636400100000|2021-11-08 19:35:00|3987.4|3896.4|3945.4|3896.4|3987.4|3896.4|3945.4|3896.4|0
1636400400000|2021-11-08 19:40:00|3953.9|3896.9|3944.9|3896.9|3953.9|3896.9|3944.9|3896.9|0
1636400700000|2021-11-08 19:45:00|3953.4|3897.4|3944.4|3897.4|3953.4|3897.4|3944.4|3897.4|0
1636401000000|2021-11-08 19:50:00|3943.9|3891.9|3943.4|3898.4|3943.9|3898.4|3943.4|3891.9|0
1636401300000|2021-11-08 19:55:00|3942.9|3891.9|3942.9|3898.9|3942.9|3898.9|3942.9|3891.9|0
1636401600000|2021-11-08 20:00:00|3942.4|3891.9|3941.9|3899.9|3950.9|3899.9|3941.9|3891.9|0
1636401900000|2021-11-08 20:05:00|3941.4|3891.9|3948.9|3900.9|3949.9|3900.9|3941.4|3891.9|0
1636402500000|2021-11-08 20:15:00|3948.4|3892.4|3946.4|3903.4|3956.4|3903.4|3946.4|3891.9|0
1636402800000|2021-11-08 20:20:00|3954.9|3903.9|3945.9|3903.9|3954.9|3903.9|3945.9|3903.9|0
1636403100000|2021-11-08 20:25:00|3954.4|3896.4|3943.4|3898.4|3954.4|3898.4|3943.4|3891.9|0
1636403400000|2021-11-08 20:30:00|3951.9|3891.9|3987.4|3891.9|3995.4|3891.9|3951.9|3891.9|0
1636404000000|2021-11-08 20:40:00|3995.4||3987.4||3995.4||3987.4||0
1636404600000|2021-11-08 20:50:00|3995.4||3987.4||3995.4||3987.4||0
1636441200000|2021-11-09 07:00:00|3953.4|3892.4|3963.4|3911.4|4002.4|3911.4|3953.4|3892.4|0
1636441500000|2021-11-09 07:05:00|3962.9||3962.9||3962.9||3962.9||0
1636442700000|2021-11-09 07:25:00|3960.9||3959.4||3960.9||3959.4||0
1636443000000|2021-11-09 07:30:00||3911.9||3911.9||3911.9||3911.9|0
1636443300000|2021-11-09 07:35:00|3958.4|3913.9|3958.4|3913.9|3958.4|3913.9|3958.4|3913.9|0
1636443900000|2021-11-09 07:45:00|3957.9||3957.9||3957.9||3957.9||0
1636444200000|2021-11-09 07:50:00|3957.4||3951.9||3957.4||3950.9||0
1636444500000|2021-11-09 07:55:00|3957.4||3940.4||3957.4||3939.9||0
1636444800000|2021-11-09 08:00:00|3934.9|3914.4|3926.9|3921.9|3937.9|3921.9|3926.9|3913.9|0
1636445100000|2021-11-09 08:05:00|3927.4|3921.4|3930.9|3924.9|3931.4|3924.9|3925.9|3920.9|0
1636445400000|2021-11-09 08:10:00|3929.4|3925.4|3923.9|3919.9|3932.9|3927.9|3923.9|3919.9|0
1636445700000|2021-11-09 08:15:00|3922.4|3918.9|3916.9|3912.9|3923.4|3918.9|3916.4|3912.4|0
1636446000000|2021-11-09 08:20:00|3917.4|3913.4|3923.4|3918.9|3923.9|3918.9|3916.9|3913.4|0
1636446300000|2021-11-09 08:25:00|3923.9|3919.4|3925.4|3920.9|3925.4|3920.9|3920.9|3916.9|0
1636446600000|2021-11-09 08:30:00|3924.9|3921.4|3924.9|3920.9|3928.9|3924.9|3924.4|3920.9|1
1636446900000|2021-11-09 08:35:00|3925.4|3921.4|3922.9|3919.4|3927.4|3923.9|3922.9|3919.4|2
1636447200000|2021-11-09 08:40:00|3922.4|3918.9|3925.9|3921.9|3926.4|3921.9|3921.4|3917.9|0
1636447500000|2021-11-09 08:45:00|3926.4|3922.4|3923.9|3917.4|3926.9|3923.9|3923.4|3915.9|0
1636447800000|2021-11-09 08:50:00|3923.4|3917.9|3922.9|3919.4|3923.9|3919.9|3921.9|3917.9|0
1636448100000|2021-11-09 08:55:00|3922.4|3918.9|3921.9|3918.4|3922.9|3919.9|3919.9|3916.4|0
1636448400000|2021-11-09 09:00:00|3922.4|3918.9|3919.9|3916.9|3922.9|3919.4|3919.9|3916.9|0
1636448700000|2021-11-09 09:05:00|3920.4|3916.4|3920.4|3916.9|3921.4|3918.4|3919.4|3915.9|0
1636449000000|2021-11-09 09:10:00|3920.9|3917.4|3918.4|3914.9|3920.9|3917.4|3918.4|3914.9|0
1636449300000|2021-11-09 09:15:00|3917.9|3914.4|3916.4|3912.4|3919.4|3915.9|3916.4|3912.4|0
1636449600000|2021-11-09 09:20:00|3915.9|3912.9|3916.4|3912.9|3916.9|3912.9|3915.4|3912.4|0
1636449900000|2021-11-09 09:25:00|3915.4|3912.4|3914.9|3911.4|3915.4|3912.4|3911.9|3908.9|3
1636450200000|2021-11-09 09:30:00|3915.4|3911.9|3921.4|3917.4|3921.4|3917.9|3915.4|3911.9|0
1636450500000|2021-11-09 09:35:00|3920.9|3917.9|3920.9|3917.4|3922.4|3918.4|3920.4|3916.9|0
1636450800000|2021-11-09 09:40:00|3921.4|3917.9|3921.9|3918.4|3923.4|3919.9|3920.9|3917.9|0
1636451100000|2021-11-09 09:45:00|3922.4|3918.9|3923.4|3919.9|3923.4|3919.9|3921.9|3918.4|0
1636451400000|2021-11-09 09:50:00|3922.9|3919.4|3923.4|3919.4|3923.9|3920.4|3922.4|3918.9|0
1636451700000|2021-11-09 09:55:00|3923.9|3919.9|3925.9|3920.9|3925.9|3922.4|3923.9|3919.9|0
1636452000000|2021-11-09 10:00:00|3926.4|3921.4|3924.9|3921.4|3927.4|3923.4|3924.9|3921.4|0
1636452300000|2021-11-09 10:05:00|3924.4|3920.9|3922.9|3919.4|3924.4|3920.9|3922.4|3919.4|0
1636452600000|2021-11-09 10:10:00|3921.9|3918.9|3920.9|3916.9|3921.9|3918.9|3919.4|3916.4|0
1636452900000|2021-11-09 10:15:00|3920.4|3916.4|3921.9|3918.4|3922.9|3919.4|3919.4|3916.4|0
1636453200000|2021-11-09 10:20:00|3922.4|3918.9|3917.9|3914.4|3922.9|3919.4|3914.9|3911.4|0
1636453500000|2021-11-09 10:25:00|3918.4|3913.9|3915.9|3912.4|3918.4|3915.4|3915.9|3912.4|1
1636453800000|2021-11-09 10:30:00|3914.9|3911.9|3913.9|3909.9|3916.4|3913.4|3910.9|3907.4|1
1636454100000|2021-11-09 10:35:00|3913.4|3909.4|3913.4|3909.4|3913.9|3909.9|3910.4|3907.4|0
1636454400000|2021-11-09 10:40:00|3912.9|3908.9|3909.4|3905.9|3930.4|3909.9|3904.9|3887.4|0
1636454700000|2021-11-09 10:45:00|3909.9|3906.4|3917.9|3913.9|3917.9|3914.9|3909.4|3906.4|0
1636455000000|2021-11-09 10:50:00|3918.4|3914.4|3921.9|3918.4|3921.9|3918.4|3917.4|3913.9|0
1636455300000|2021-11-09 10:55:00|3922.4|3918.9|3920.4|3916.9|3922.9|3918.9|3919.9|3915.9|0
1636455600000|2021-11-09 11:00:00|3920.9|3916.4|3922.4|3918.4|3922.4|3918.9|3919.4|3915.9|0
1636455900000|2021-11-09 11:05:00|3921.9|3917.9|3920.4|3917.4|3923.4|3919.9|3920.4|3917.4|0
1636456200000|2021-11-09 11:10:00|3920.9|3917.9|3919.9|3915.9|3921.4|3917.9|3918.9|3915.4|0
1636456500000|2021-11-09 11:15:00|3920.4|3916.4|3923.9|3919.9|3923.9|3919.9|3920.4|3916.4|0
1636456800000|2021-11-09 11:20:00|3924.4|3920.4|3926.4|3922.4|3926.4|3922.9|3924.4|3920.4|0
1636457100000|2021-11-09 11:25:00|3926.9|3922.9|3929.4|3925.4|3929.4|3925.9|3926.9|3922.4|0
1636457400000|2021-11-09 11:30:00|3928.9|3925.9|3928.9|3925.4|3930.9|3927.4|3928.4|3925.4|0
1636457700000|2021-11-09 11:35:00|3928.4|3924.9|3928.9|3925.9|3928.9|3925.9|3927.9|3924.4|0
1636458000000|2021-11-09 11:40:00|3929.4|3925.4|3925.4|3921.9|3929.4|3925.4|3925.4|3921.9|0
1636458300000|2021-11-09 11:45:00|3925.9|3922.4|3926.9|3923.4|3927.4|3923.9|3925.4|3922.4|0
1636458600000|2021-11-09 11:50:00|3927.4|3922.9|3926.9|3923.9|3927.9|3923.9|3926.9|3922.9|0
1636458900000|2021-11-09 11:55:00|3926.4|3923.4|3925.9|3921.9|3926.4|3923.9|3925.4|3921.9|0
1636459200000|2021-11-09 12:00:00|3927.9|3918.4|3921.9|3918.4|3945.9|3920.4|3921.4|3905.4|0
1636459500000|2021-11-09 12:05:00|3922.4|3918.9|3924.9|3921.4|3924.9|3921.4|3921.9|3918.4|0
1636459800000|2021-11-09 12:10:00|3925.4|3921.9|3926.4|3922.9|3926.4|3923.4|3924.9|3921.4|0
1636460100000|2021-11-09 12:15:00|3925.9|3922.4|3925.9|3922.9|3926.9|3923.4|3925.4|3921.4|0
1636460400000|2021-11-09 12:20:00|3926.4|3922.4|3927.9|3924.4|3927.9|3924.4|3926.4|3922.4|0
1636460700000|2021-11-09 12:25:00|3928.4|3923.9|3929.4|3925.4|3929.4|3925.4|3927.9|3923.9|0
1636461000000|2021-11-09 12:30:00|3928.9|3924.9|3926.4|3922.9|3928.9|3924.9|3926.4|3922.9|0
1636461300000|2021-11-09 12:35:00|3926.9|3923.4|3928.4|3924.9|3928.4|3925.4|3926.9|3922.9|0
1636461600000|2021-11-09 12:40:00|3928.9|3925.4|3925.9|3922.4|3928.9|3925.4|3925.9|3922.4|0
1636461900000|2021-11-09 12:45:00|3926.4|3922.9|3925.9|3922.4|3927.4|3923.4|3924.9|3921.9|0
1636462200000|2021-11-09 12:50:00|3926.4|3922.9|3927.9|3924.4|3927.9|3924.4|3925.9|3922.4|0
1636462500000|2021-11-09 12:55:00|3928.4|3924.9|3929.4|3925.9|3929.4|3926.4|3928.4|3924.9|0
1636462800000|2021-11-09 13:00:00|3928.9|3925.4|3925.9|3921.9|3929.4|3925.4|3925.4|3921.9|0
1636463100000|2021-11-09 13:05:00|3926.4|3922.4|3926.9|3922.9|3927.4|3923.4|3925.9|3922.4|0
1636463400000|2021-11-09 13:10:00|3927.4|3923.4|3931.4|3927.9|3931.4|3927.9|3927.4|3922.9|0
1636463700000|2021-11-09 13:15:00|3931.9|3927.4|3930.4|3926.9|3931.9|3928.4|3929.9|3926.9|0
1636464000000|2021-11-09 13:20:00|3930.9|3927.4|3929.4|3925.9|3930.9|3927.4|3928.4|3924.9|0
1636464300000|2021-11-09 13:25:00|3928.9|3925.4|3923.9|3920.4|3928.9|3925.4|3923.4|3920.4|0
1636464600000|2021-11-09 13:30:00|3923.4|3919.9|3924.4|3920.9|3925.9|3922.4|3919.9|3915.9|0
1636464900000|2021-11-09 13:35:00|3924.9|3921.4|3926.9|3923.4|3926.9|3923.4|3923.9|3920.4|0
1636465200000|2021-11-09 13:40:00|3927.4|3923.9|3925.9|3922.4|3927.4|3924.4|3925.4|3921.9|0
1636465500000|2021-11-09 13:45:00|3926.4|3922.9|3926.4|3922.4|3926.9|3923.4|3925.4|3922.4|0
1636465800000|2021-11-09 13:50:00|3925.9|3921.9|3927.4|3923.9|3927.4|3924.4|3924.9|3920.9|0
1636466100000|2021-11-09 13:55:00|3927.9|3924.4|3928.4|3925.4|3932.4|3927.4|3927.4|3923.9|0
1636466400000|2021-11-09 14:00:00|3928.9|3925.9|3926.9|3923.4|3929.4|3926.4|3926.4|3923.4|0
1636466700000|2021-11-09 14:05:00|3927.4|3923.9|3926.4|3922.4|3927.4|3924.4|3926.4|3922.4|0
1636467000000|2021-11-09 14:10:00|3925.9|3921.9|3925.9|3922.4|3925.9|3922.4|3923.9|3920.9|0
1636467300000|2021-11-09 14:15:00|3926.4|3921.9|3927.4|3923.4|3927.4|3923.4|3925.4|3921.9|0
1636467600000|2021-11-09 14:20:00|3927.9|3924.4|3927.9|3924.4|3928.9|3925.4|3927.9|3923.9|0
1636467900000|2021-11-09 14:25:00|3926.9|3923.9|3925.9|3921.9|3927.9|3924.4|3925.9|3921.9|0
1636468200000|2021-11-09 14:30:00|3925.4|3922.4|3922.4|3918.9|3928.4|3924.4|3922.4|3918.9|0
1636468500000|2021-11-09 14:35:00|3921.4|3918.4|3923.4|3919.4|3924.4|3920.4|3921.4|3917.4|0
1636468800000|2021-11-09 14:40:00|3923.9|3920.4|3927.4|3923.4|3927.9|3923.4|3923.9|3920.4|0
1636469100000|2021-11-09 14:45:00|3927.9|3923.9|3924.4|3913.9|3930.9|3924.4|3922.9|3903.4|0
1636469400000|2021-11-09 14:50:00|3924.9|3917.9|3920.4|3916.4|3924.9|3919.9|3918.9|3915.9|0
1636469700000|2021-11-09 14:55:00|3919.9|3915.9|3913.4|3909.9|3920.4|3916.4|3912.9|3909.4|0
1636470000000|2021-11-09 15:00:00|3913.9|3910.9|3914.4|3910.4|3916.4|3911.9|3912.4|3908.9|2
1636470300000|2021-11-09 15:05:00|3914.9|3909.9|3908.4|3904.9|3916.9|3912.9|3908.4|3904.9|7
1636470600000|2021-11-09 15:10:00|3908.9|3905.4|3910.4|3907.4|3912.4|3908.4|3908.4|3904.9|0
1636470900000|2021-11-09 15:15:00|3910.9|3906.9|3917.4|3914.4|3917.4|3914.4|3910.9|3906.9|1
1636471200000|2021-11-09 15:20:00|3917.9|3914.9|3918.4|3914.9|3921.9|3918.4|3917.4|3913.9|0
1636471500000|2021-11-09 15:25:00|3918.9|3914.4|3917.4|3914.4|3919.9|3916.4|3915.4|3912.4|0
1636471800000|2021-11-09 15:30:00|3917.9|3914.9|3918.9|3915.4|3918.9|3915.4|3917.4|3914.4|0
1636472100000|2021-11-09 15:35:00|3918.4|3914.9|3919.9|3916.4|3919.9|3916.4|3917.4|3913.9|0
1636472400000|2021-11-09 15:40:00|3920.4|3916.9|3919.4|3915.4|3921.9|3918.4|3918.9|3915.4|0
1636472700000|2021-11-09 15:45:00|3918.9|3914.9|3918.4|3914.4|3918.9|3914.9|3917.4|3914.4|0
1636473000000|2021-11-09 15:50:00|3917.9|3913.9|3916.4|3912.4|3918.4|3914.4|3916.4|3912.4|0
1636473300000|2021-11-09 15:55:00|3915.9|3911.9|3914.9|3911.4|3916.9|3913.4|3914.9|3911.4|0
1636473600000|2021-11-09 16:00:00|3915.4|3911.9|3917.9|3914.4|3918.9|3915.4|3915.4|3911.9|0
1636473900000|2021-11-09 16:05:00|3918.4|3913.9|3916.4|3912.9|3918.4|3914.4|3915.9|3912.9|0
1636474200000|2021-11-09 16:10:00|3915.9|3912.4|3909.9|3906.4|3915.9|3912.4|3909.4|3905.4|3
1636474500000|2021-11-09 16:15:00|3908.9|3905.9|3908.4|3904.4|3909.4|3905.9|3908.4|3903.9|0
1636474800000|2021-11-09 16:20:00|3908.9|3904.9|3909.9|3906.4|3909.9|3906.4|3907.9|3904.4|5
1636475100000|2021-11-09 16:25:00|3909.4|3905.9|3908.4|3898.4|3909.9|3906.4|3907.9|3898.4|2
1636475400000|2021-11-09 16:30:00|3908.9|3897.9|3911.9|3904.4|3922.4|3905.4|3908.9|3897.9|0
1636475700000|2021-11-09 16:35:00|3912.4|3903.9|3915.9|3899.4|3919.9|3903.9|3912.4|3896.9|0
1636476000000|2021-11-09 16:40:00|3916.4|3878.9|3968.9|3890.4|3968.9|3901.4|3915.9|3848.9|0
1636476300000|2021-11-09 16:45:00|3976.9|3887.9|3968.9|3887.9|3976.9|3887.9|3968.9|3887.9|0
1636477200000|2021-11-09 17:00:00||3887.4||3887.4||3887.4||3887.4|0
1636478100000|2021-11-09 17:15:00|3966.4||3966.4||3968.4||3966.4||0
1636478700000|2021-11-09 17:25:00|3956.4||3922.4||3956.4||3922.4||0
1636479300000|2021-11-09 17:35:00|3948.9||3922.4||3948.9||3922.4||0
1636479600000|2021-11-09 17:40:00|3930.9||3922.4||3930.9||3922.4||0
1636480200000|2021-11-09 17:50:00|3948.9||3924.9||3948.9||3924.9||0
1636480500000|2021-11-09 17:55:00|3948.4||3941.9||3948.4||3941.9||0
1636480800000|2021-11-09 18:00:00|3948.4||3940.9||3948.4||3940.9||0
1636481400000|2021-11-09 18:10:00|3948.4||3940.4||3948.4||3940.4||0
1636481700000|2021-11-09 18:15:00|3948.4||3939.9||3948.4||3939.9||0
1636482900000|2021-11-09 18:35:00|3948.4||3938.9||3948.4||3938.9||0
1636483800000|2021-11-09 18:50:00|3948.4||3938.4||3948.4||3938.4||0
1636484400000|2021-11-09 19:00:00|3946.9||3937.4||3948.4||3937.4||0
1636485600000|2021-11-09 19:20:00|3936.9||3936.9||3936.9||3936.9||0
1636486200000|2021-11-09 19:30:00|3945.4||3936.4||3945.4||3936.4||0
1636486800000|2021-11-09 19:40:00|3944.9||3935.9||3944.9||3935.9||0
1636487100000|2021-11-09 19:45:00|3948.4||3935.4||3948.4||3935.4||0
1636488000000|2021-11-09 20:00:00|3948.4||3934.9||3948.4||3934.9||0
1636489500000|2021-11-09 20:25:00|3948.4||3933.9||3948.4||3933.9||0
1636489800000|2021-11-09 20:30:00|3948.4||3933.4||3948.4||3933.4||0
1636490100000|2021-11-09 20:35:00|3948.4||3932.9||3948.4||3932.9||0
1636490700000|2021-11-09 20:45:00|3941.4||3947.4||3947.4||3932.4||0
1636491000000|2021-11-09 20:50:00|3948.4|3887.9|3920.9|3896.9|3948.4|3896.9|3920.9|3887.9|5
1636491300000|2021-11-09 20:55:00|3942.9|3896.4|3920.9|3896.4|3942.9|3896.4|3920.9|3896.4|0
1636527600000|2021-11-10 07:00:00|3948.9|3887.4|3977.4|3887.9|3977.4|3888.4|3948.9|3887.4|0
1636528500000|2021-11-10 07:15:00|3928.4||3933.4||3933.4||3928.4||0
1636528800000|2021-11-10 07:20:00||3888.4||3887.9||3888.9||3887.9|0
1636529700000|2021-11-10 07:35:00|3935.9||3935.9||3935.9||3935.9||0
1636530000000|2021-11-10 07:40:00||3888.4||3889.4||3889.4||3888.4|0
1636530300000|2021-11-10 07:45:00||3909.4||3911.4||3911.4||3889.4|0
1636530900000|2021-11-10 07:55:00|3935.4|3889.4|3932.4|3900.9|3935.4|3906.9|3931.9|3889.4|0
1636531200000|2021-11-10 08:00:00|3931.9|3901.9|3927.4|3899.4|3931.9|3910.4|3927.4|3888.4|0
1636531500000|2021-11-10 08:05:00|3917.4|3899.9|3910.4|3903.9|3932.4|3909.4|3910.4|3888.4|0
1636531800000|2021-11-10 08:10:00|3909.9|3904.9|3914.4|3907.4|3914.4|3910.9|3908.4|3888.4|0
1636532100000|2021-11-10 08:15:00|3913.9|3906.4|3905.4|3901.9|3913.9|3908.4|3904.4|3888.4|0
1636532400000|2021-11-10 08:20:00|3905.9|3901.4|3904.9|3901.4|3907.9|3904.4|3904.4|3900.9|0
1636532700000|2021-11-10 08:25:00|3905.4|3901.9|3912.4|3908.4|3912.4|3908.4|3905.4|3901.9|0
1636533000000|2021-11-10 08:30:00|3912.9|3908.9|3909.9|3905.9|3914.9|3911.4|3909.4|3905.9|0
1636533300000|2021-11-10 08:35:00|3909.4|3906.4|3907.9|3904.4|3909.4|3906.4|3904.9|3901.4|4
1636533600000|2021-11-10 08:40:00|3908.4|3903.9|3911.9|3908.4|3913.4|3910.4|3908.4|3903.9|0
1636533900000|2021-11-10 08:45:00|3911.4|3907.9|3910.9|3905.9|3912.4|3908.9|3908.4|3904.9|0
1636534200000|2021-11-10 08:50:00|3910.4|3905.4|3909.4|3905.9|3912.4|3908.9|3908.4|3904.4|0
1636534500000|2021-11-10 08:55:00|3909.9|3905.4|3906.9|3903.9|3910.4|3906.4|3906.9|3902.9|0
1636534800000|2021-11-10 09:00:00|3906.4|3903.4|3900.4|3897.4|3906.9|3903.4|3900.4|3896.9|0
1636535100000|2021-11-10 09:05:00|3900.9|3898.4|3897.9|3893.9|3902.4|3898.9|3896.4|3892.4|16
1636535400000|2021-11-10 09:10:00|3897.4|3894.4|3895.9|3891.9|3900.4|3896.9|3895.4|3891.9|0
1636535700000|2021-11-10 09:15:00|3896.4|3892.4|3900.9|3896.9|3901.9|3898.4|3895.9|3892.4|0
1636536000000|2021-11-10 09:20:00|3901.4|3897.4|3896.9|3892.9|3901.4|3897.9|3895.4|3891.9|0
1636536300000|2021-11-10 09:25:00|3897.4|3893.4|3894.9|3891.4|3900.9|3896.9|3894.9|3890.9|0
1636536600000|2021-11-10 09:30:00|3894.4|3890.9|3889.9|3882.9|3896.4|3892.9|3888.9|3866.4|1
1636536900000|2021-11-10 09:35:00|3890.4|3882.4|3884.9|3880.9|3899.4|3882.4|3883.4|3868.9|1
1636537200000|2021-11-10 09:40:00|3884.4|3881.4|3891.4|3887.9|3891.9|3887.9|3884.4|3881.4|2
1636537500000|2021-11-10 09:45:00|3891.9|3887.4|3891.9|3888.4|3895.4|3891.9|3890.9|3887.4|0
1636537800000|2021-11-10 09:50:00|3892.4|3888.9|3890.4|3886.4|3893.4|3889.4|3887.9|3884.4|0
1636538100000|2021-11-10 09:55:00|3889.9|3886.9|3895.4|3891.9|3895.9|3891.9|3889.9|3886.9|7
1636538400000|2021-11-10 10:00:00|3896.9|3891.4|3894.4|3890.9|3897.9|3894.4|3894.4|3890.4|1
1636538700000|2021-11-10 10:05:00|3893.9|3891.4|3893.9|3891.4|3897.4|3893.4|3893.4|3889.9|27
1636539000000|2021-11-10 10:10:00|3894.9|3891.9|3888.9|3884.9|3894.9|3892.4|3887.4|3884.9|10
1636539300000|2021-11-10 10:15:00|3888.4|3885.4|3881.9|3878.9|3888.4|3885.9|3881.9|3878.9|19
1636539600000|2021-11-10 10:20:00|3881.4|3878.4|3883.9|3881.4|3885.4|3881.9|3881.4|3878.4|35
1636539900000|2021-11-10 10:25:00|3885.4|3881.9|3880.4|3876.4|3885.9|3882.9|3880.4|3875.4|25
1636540200000|2021-11-10 10:30:00|3879.9|3875.9|3873.4|3869.9|3879.9|3876.4|3871.9|3864.9|29
1636540500000|2021-11-10 10:35:00|3872.9|3869.4|3875.9|3871.4|3877.4|3873.9|3872.9|3869.4|25
1636540800000|2021-11-10 10:40:00|3875.4|3871.9|3874.9|3871.4|3875.9|3872.4|3872.9|3870.4|23
1636541100000|2021-11-10 10:45:00|3874.4|3870.9|3867.9|3863.9|3874.4|3870.9|3867.4|3862.9|22
1636541400000|2021-11-10 10:50:00|3867.4|3863.4|3865.9|3862.9|3867.4|3863.9|3864.4|3860.4|21
1636541700000|2021-11-10 10:55:00|3865.4|3862.4|3864.4|3859.4|3868.4|3864.9|3864.4|3858.9|26
1636542000000|2021-11-10 11:00:00|3865.4|3859.9|3864.9|3861.9|3866.4|3862.9|3864.9|3859.9|10
1636542300000|2021-11-10 11:05:00|3865.9|3862.4|3867.9|3864.4|3867.9|3864.4|3863.9|3861.4|8
1636542600000|2021-11-10 11:10:00|3867.4|3864.9|3867.9|3862.4|3871.4|3867.9|3866.9|3862.4|11
1636542900000|2021-11-10 11:15:00|3867.4|3861.9|3863.4|3860.4|3867.4|3863.4|3863.4|3858.4|6
1636543200000|2021-11-10 11:20:00|3864.4|3860.9|3865.9|3857.4|3889.9|3863.4|3860.9|3854.9|34
1636543500000|2021-11-10 11:25:00|3865.4|3856.9|3859.9|3854.9|3867.4|3859.9|3859.9|3854.9|8
1636543800000|2021-11-10 11:30:00|3859.4|3854.4|3856.9|3851.4|3859.4|3854.4|3856.9|3851.4|9
1636544100000|2021-11-10 11:35:00|3856.4|3851.9|3854.9|3846.9|3856.4|3852.9|3854.4|3832.4|8
1636544400000|2021-11-10 11:40:00|3855.4|3846.4|3854.4|3849.9|3875.9|3850.9|3851.9|3845.4|0
1636544700000|2021-11-10 11:45:00|3854.9|3850.4|3857.4|3852.9|3857.9|3854.4|3854.4|3849.9|0
1636545000000|2021-11-10 11:50:00|3857.9|3853.4|3858.4|3853.9|3858.9|3855.4|3857.9|3852.9|10
1636545300000|2021-11-10 11:55:00|3858.9|3854.4|3857.4|3852.4|3858.9|3855.4|3857.4|3851.4|0
1636545600000|2021-11-10 12:00:00|3860.9|3852.9|3858.9|3855.4|3862.9|3855.4|3855.4|3851.4|5
1636545900000|2021-11-10 12:05:00|3858.4|3854.9|3857.9|3853.4|3859.4|3855.9|3853.9|3849.4|0
1636546200000|2021-11-10 12:10:00|3857.4|3853.9|3858.9|3854.9|3859.4|3854.9|3856.9|3852.4|0
1636546500000|2021-11-10 12:15:00|3859.4|3855.4|3862.4|3858.4|3862.9|3858.9|3858.9|3853.9|0
1636546800000|2021-11-10 12:20:00|3862.9|3858.9|3866.4|3862.9|3866.9|3863.4|3862.9|3858.9|0
1636547100000|2021-11-10 12:25:00|3865.4|3862.4|3864.4|3860.4|3865.9|3862.4|3864.4|3859.4|0
1636547400000|2021-11-10 12:30:00|3863.4|3859.9|3862.4|3858.4|3863.4|3860.4|3860.4|3856.4|0
1636547700000|2021-11-10 12:35:00|3862.9|3858.9|3863.4|3858.4|3863.9|3859.9|3862.4|3857.9|0
1636548000000|2021-11-10 12:40:00|3862.9|3858.9|3860.4|3855.9|3862.9|3858.9|3860.4|3855.4|0
1636548300000|2021-11-10 12:45:00|3859.9|3855.4|3857.4|3852.9|3859.9|3856.4|3857.4|3852.9|0
1636548600000|2021-11-10 12:50:00|3857.9|3852.4|3860.4|3856.9|3860.9|3857.4|3857.9|3852.4|0
1636548900000|2021-11-10 12:55:00|3860.9|3856.4|3863.4|3859.4|3863.9|3860.4|3860.4|3856.4|0
1636549200000|2021-11-10 13:00:00|3862.9|3859.9|3861.4|3857.4|3862.9|3859.9|3861.4|3856.9|0
1636549500000|2021-11-10 13:05:00|3861.9|3857.9|3862.4|3858.4|3862.4|3858.9|3861.4|3856.4|0
1636549800000|2021-11-10 13:10:00|3861.9|3857.9|3862.4|3858.4|3862.9|3858.9|3861.4|3856.9|0
1636550100000|2021-11-10 13:15:00|3861.4|3857.9|3861.4|3857.4|3861.4|3857.9|3860.4|3856.4|0
1636550400000|2021-11-10 13:20:00|3861.9|3857.9|3863.4|3859.4|3863.9|3860.4|3861.9|3857.9|0
1636550700000|2021-11-10 13:25:00|3862.4|3858.9|3860.9|3854.4|3863.4|3859.9|3859.4|3854.4|0
1636551000000|2021-11-10 13:30:00|3859.4|3853.9|3858.9|3854.9|3859.4|3855.4|3855.9|3848.9|0
1636551300000|2021-11-10 13:35:00|3858.4|3854.4|3852.9|3848.9|3860.9|3854.9|3852.9|3848.4|0
1636551600000|2021-11-10 13:40:00|3853.4|3849.4|3852.9|3849.4|3855.4|3851.9|3852.9|3848.4|0
1636551900000|2021-11-10 13:45:00|3853.4|3849.9|3849.9|3845.9|3853.9|3850.4|3849.9|3845.9|0
1636552200000|2021-11-10 13:50:00|3848.9|3845.4|3849.9|3845.4|3851.9|3847.9|3848.9|3844.9|0
1636552500000|2021-11-10 13:55:00|3850.4|3845.9|3852.9|3848.4|3854.4|3850.9|3850.4|3845.9|1
1636552800000|2021-11-10 14:00:00|3853.4|3848.9|3852.9|3848.9|3854.9|3851.4|3852.9|3848.9|0
1636553100000|2021-11-10 14:05:00|3853.4|3849.4|3853.4|3849.4|3857.4|3851.9|3853.4|3847.9|0
1636553400000|2021-11-10 14:10:00|3852.9|3848.9|3854.9|3851.4|3855.4|3851.4|3852.4|3848.9|0
1636553700000|2021-11-10 14:15:00|3855.4|3851.9|3858.9|3854.9|3859.4|3855.9|3855.4|3851.9|0
1636554000000|2021-11-10 14:20:00|3859.4|3855.4|3858.9|3852.4|3859.4|3855.4|3858.9|3852.4|0
1636554300000|2021-11-10 14:25:00|3858.4|3851.9|3857.9|3853.4|3858.4|3853.4|3856.9|3850.9|0
1636554600000|2021-11-10 14:30:00|3858.4|3853.9|3855.4|3850.9|3861.9|3858.4|3853.4|3848.9|0
1636554900000|2021-11-10 14:35:00|3855.9|3850.4|3858.4|3854.4|3860.9|3857.4|3855.4|3850.4|0
1636555200000|2021-11-10 14:40:00|3858.9|3853.9|3860.9|3856.4|3862.4|3858.9|3858.9|3853.9|0
1636555500000|2021-11-10 14:45:00|3861.4|3855.9|3864.4|3860.9|3864.4|3860.9|3861.4|3855.9|0
1636555800000|2021-11-10 14:50:00|3864.9|3861.4|3868.9|3865.4|3868.9|3865.4|3864.9|3860.9|0
1636556100000|2021-11-10 14:55:00|3869.4|3865.9|3873.9|3866.9|3873.9|3868.4|3869.4|3865.4|1
1636556400000|2021-11-10 15:00:00|3871.9|3867.4|3873.9|3870.4|3874.4|3870.9|3868.4|3863.4|0
1636556700000|2021-11-10 15:05:00|3874.4|3870.9|3877.9|3874.4|3879.4|3875.9|3874.4|3870.9|0
1636557000000|2021-11-10 15:10:00|3878.4|3873.9|3879.9|3876.4|3879.9|3876.9|3878.4|3873.4|0
1636557300000|2021-11-10 15:15:00|3879.4|3876.9|3876.9|3873.4|3880.9|3877.9|3876.4|3872.4|1
1636557600000|2021-11-10 15:20:00|3877.4|3873.9|3882.9|3878.9|3883.4|3879.9|3877.4|3873.9|7
1636557900000|2021-11-10 15:25:00|3883.4|3879.4|3877.9|3874.4|3883.4|3879.9|3877.9|3874.4|0
1636558200000|2021-11-10 15:30:00|3876.9|3873.9|3874.9|3871.4|3878.4|3874.9|3874.9|3871.4|0
1636558500000|2021-11-10 15:35:00|3874.4|3870.9|3876.4|3872.9|3876.4|3872.9|3871.9|3868.4|0
1636558800000|2021-11-10 15:40:00|3876.9|3872.4|3872.9|3868.9|3876.9|3872.9|3872.9|3868.9|0
1636559100000|2021-11-10 15:45:00|3872.4|3868.4|3871.9|3868.4|3873.4|3869.9|3870.9|3866.9|0
1636559400000|2021-11-10 15:50:00|3872.4|3868.9|3874.9|3871.4|3875.9|3871.9|3871.9|3868.9|10
1636559700000|2021-11-10 15:55:00|3875.4|3871.9|3876.9|3873.4|3877.9|3874.4|3874.9|3871.4|30
1636560000000|2021-11-10 16:00:00|3876.4|3873.9|3878.4|3874.9|3878.4|3874.9|3876.4|3872.9|0
1636560300000|2021-11-10 16:05:00|3878.9|3875.4|3880.9|3877.4|3880.9|3877.4|3877.9|3874.4|16
1636560600000|2021-11-10 16:10:00|3880.4|3876.9|3879.4|3875.9|3880.9|3877.4|3879.4|3875.9|2
1636560900000|2021-11-10 16:15:00|3878.9|3875.4|3880.4|3876.4|3880.9|3877.4|3878.9|3875.4|3
1636561200000|2021-11-10 16:20:00|3880.9|3876.9|3880.9|3877.4|3881.4|3878.4|3879.9|3876.4|0
1636561500000|2021-11-10 16:25:00|3880.4|3876.9|3879.9|3874.9|3880.4|3876.9|3878.9|3874.9|2
1636561800000|2021-11-10 16:30:00|3880.4|3874.4|3879.9|3872.9|3890.4|3874.4|3879.9|3872.9|0
1636562100000|2021-11-10 16:35:00|3880.4|3872.4|3883.9|3865.9|3888.9|3872.4|3880.4|3858.9|1
1636562400000|2021-11-10 16:40:00|3890.9|3857.9|3891.9|3855.9|3910.9|3857.9|3890.4|3836.9|0
1636562700000|2021-11-10 16:45:00|3889.4||3894.4||3894.9||3888.9||0
1636563600000|2021-11-10 17:00:00|3896.9|3856.4|3893.9|3856.4|3896.9|3856.4|3893.9|3856.4|0
1636564200000|2021-11-10 17:10:00|3893.4|3825.9|3892.9|3849.4|3896.9|3849.4|3892.9|3825.9|0
1636564500000|2021-11-10 17:15:00|3896.9|3849.9|3892.4|3849.9|3896.9|3849.9|3892.4|3849.9|0
1636564800000|2021-11-10 17:20:00|3891.9|3841.4|3891.9|3850.4|3891.9|3850.4|3891.9|3841.4|0
1636565400000|2021-11-10 17:30:00|3891.4|3841.9|3891.4|3850.9|3891.4|3850.9|3891.4|3841.9|0
1636566000000|2021-11-10 17:40:00|3894.9|3851.4|3890.9|3851.4|3894.9|3851.4|3890.9|3851.4|0
1636566900000|2021-11-10 17:55:00|3908.9|3842.9|3908.9|3836.4|3908.9|3842.9|3908.9|3836.4|0
1636567200000|2021-11-10 18:00:00|3912.9|3836.9|3908.4|3836.9|3912.9|3836.9|3908.4|3836.9|0
1636567500000|2021-11-10 18:05:00|3910.9|3822.9|3907.4|3824.4|3910.9|3824.4|3907.4|3822.9|0
1636567800000|2021-11-10 18:10:00|3910.9|3824.9|3906.4|3825.4|3910.9|3825.4|3906.4|3816.4|0
1636568100000|2021-11-10 18:15:00|3908.9|3825.9|3905.9|3825.9|3908.9|3825.9|3905.9|3825.9|0
1636568400000|2021-11-10 18:20:00|3905.4|3817.4|3904.9|3826.9|3908.9|3826.9|3904.9|3817.4|0
1636569300000|2021-11-10 18:35:00|3908.9|3827.4|3904.4|3850.9|3908.9|3850.9|3904.4|3827.4|0
1636569900000|2021-11-10 18:45:00|3903.9|3842.9|3902.9|3842.4|3906.9|3849.4|3902.9|3841.9|0
1636570500000|2021-11-10 18:55:00|3902.4|3833.9|3902.4|3842.9|3902.4|3842.9|3902.4|3833.9|0
1636570800000|2021-11-10 19:00:00|3904.9|3843.4|3901.9|3843.4|3904.9|3843.4|3901.9|3843.4|0
1636571100000|2021-11-10 19:05:00|3901.4|3834.9|3901.4|3843.9|3901.4|3843.9|3901.4|3834.9|0
1636571400000|2021-11-10 19:10:00|3904.9|3844.4|3900.4|3844.9|3904.9|3844.9|3900.4|3844.4|0
1636571700000|2021-11-10 19:15:00|3899.9|3845.4|3882.9|3846.4|3899.9|3847.9|3882.9|3845.4|0
1636572000000|2021-11-10 19:20:00|3886.9|3837.9|3886.9|3838.4|3886.9|3838.4|3886.9|3837.9|0
1636572300000|2021-11-10 19:25:00|3882.4|3838.9|3882.4|3838.9|3882.4|3838.9|3882.4|3838.9|0
1636573200000|2021-11-10 19:40:00|3881.9|3839.4|3881.9|3839.4|3881.9|3839.4|3881.9|3839.4|0
1636573500000|2021-11-10 19:45:00|3884.9|3839.9|3881.4|3839.9|3884.9|3839.9|3881.4|3839.9|0
1636573800000|2021-11-10 19:50:00|3884.9|3840.4|3879.9|3841.4|3884.9|3841.4|3879.9|3832.4|0
1636574100000|2021-11-10 19:55:00|3879.4|3832.9|3879.4|3841.9|3879.4|3841.9|3879.4|3832.9|0
1636574400000|2021-11-10 20:00:00|3882.9|3842.4|3880.4|3842.9|3882.9|3842.9|3878.9|3828.4|0
1636574700000|2021-11-10 20:05:00|3879.9|3834.4|3881.4|3843.9|3881.4|3843.9|3879.9|3834.4|0
1636575000000|2021-11-10 20:10:00|3884.9|3844.4|3884.4|3844.9|3884.9|3844.9|3882.9|3835.9|0
1636575300000|2021-11-10 20:15:00|3886.9|3845.4|3883.4|3845.9|3886.9|3845.9|3883.4|3836.9|0
1636576800000|2021-11-10 20:40:00|3886.9|3844.4|3881.9|3842.9|3886.9|3844.4|3881.9|3828.4|0
1636577100000|2021-11-10 20:45:00|3905.9|3834.4|3905.9|3828.4|3905.9|3834.4|3905.9|3828.4|0
1636577400000|2021-11-10 20:50:00|3908.9||3904.9||3908.9||3904.9||0
1636577700000|2021-11-10 20:55:00|3908.9||3902.4||3908.9||3902.4||0
1636614000000|2021-11-11 07:00:00|3894.9|3843.4|3902.4|3828.4|3902.9|3843.4|3894.9|3828.4|0
1636617000000|2021-11-11 07:50:00||3828.9||3839.4||3839.9||3828.9|0
1636617300000|2021-11-11 07:55:00|3901.9|3839.9|3876.4|3846.4|3901.9|3846.9|3874.9|3839.9|0
1636617600000|2021-11-11 08:00:00|3875.9|3851.4|3862.4|3857.9|3887.9|3857.9|3861.9|3846.4|0
1636617900000|2021-11-11 08:05:00|3861.9|3857.4|3859.9|3856.4|3862.9|3859.9|3857.4|3853.9|0
1636618200000|2021-11-11 08:10:00|3858.9|3855.9|3851.9|3848.4|3863.4|3859.4|3851.9|3847.9|0
1636618500000|2021-11-11 08:15:00|3852.4|3847.9|3846.4|3842.4|3852.9|3848.4|3843.9|3839.4|0
1636618800000|2021-11-11 08:20:00|3846.9|3842.9|3841.9|3835.4|3847.9|3843.9|3841.4|3833.4|0
1636619100000|2021-11-11 08:25:00|3842.4|3835.9|3838.4|3834.9|3844.4|3840.4|3836.9|3833.4|0
1636619400000|2021-11-11 08:30:00|3838.9|3834.4|3833.4|3827.9|3838.9|3835.4|3832.9|3823.9|0
1636619700000|2021-11-11 08:35:00|3831.9|3827.4|3833.9|3829.9|3835.4|3832.4|3829.4|3821.9|1
1636620000000|2021-11-11 08:40:00|3834.4|3830.4|3836.4|3833.4|3839.9|3835.9|3834.4|3830.4|0
1636620300000|2021-11-11 08:45:00|3835.9|3832.9|3829.9|3825.9|3836.4|3833.4|3828.4|3824.9|0
1636620600000|2021-11-11 08:50:00|3829.4|3826.4|3839.4|3831.4|3839.4|3831.9|3829.4|3825.9|0
1636620900000|2021-11-11 08:55:00|3838.9|3831.9|3840.4|3836.9|3840.9|3837.9|3838.4|3831.9|0
1636621200000|2021-11-11 09:00:00|3840.9|3837.4|3842.9|3839.4|3843.4|3839.9|3838.9|3835.4|0
1636621500000|2021-11-11 09:05:00|3843.4|3839.9|3841.9|3838.4|3844.9|3841.4|3839.9|3836.4|0
1636621800000|2021-11-11 09:10:00|3841.4|3837.9|3844.9|3841.4|3844.9|3841.4|3841.4|3837.9|0
1636622100000|2021-11-11 09:15:00|3845.4|3840.9|3845.4|3841.4|3848.4|3844.9|3842.9|3839.4|0
1636622400000|2021-11-11 09:20:00|3844.9|3840.9|3844.9|3841.4|3846.9|3843.9|3843.9|3840.4|0
1636622700000|2021-11-11 09:25:00|3844.4|3840.9|3852.9|3849.4|3854.4|3850.4|3843.9|3840.4|0
1636623000000|2021-11-11 09:30:00|3853.4|3850.4|3857.9|3854.4|3858.4|3854.9|3853.4|3849.9|0
1636623300000|2021-11-11 09:35:00|3858.4|3855.4|3854.9|3851.9|3859.9|3856.4|3854.9|3851.9|0
1636623600000|2021-11-11 09:40:00|3854.4|3851.4|3856.4|3852.9|3856.9|3852.9|3852.9|3849.9|0
1636623900000|2021-11-11 09:45:00|3856.9|3852.4|3859.4|3855.9|3859.4|3855.9|3855.9|3851.9|0
1636624200000|2021-11-11 09:50:00|3859.9|3855.4|3857.9|3853.9|3860.4|3856.9|3857.9|3853.9|0
1636624500000|2021-11-11 09:55:00|3857.4|3853.4|3854.4|3850.9|3857.4|3853.4|3852.9|3849.4|0
1636624800000|2021-11-11 10:00:00|3854.9|3851.4|3859.9|3856.4|3859.9|3856.4|3854.9|3851.4|0
1636625100000|2021-11-11 10:05:00|3860.4|3856.9|3859.9|3855.9|3860.9|3856.9|3858.4|3854.9|3
1636625400000|2021-11-11 10:10:00|3859.4|3856.4|3860.4|3856.9|3860.9|3857.4|3857.9|3854.4|0
1636625700000|2021-11-11 10:15:00|3860.9|3856.4|3860.4|3856.9|3861.4|3856.9|3857.4|3853.9|0
1636626000000|2021-11-11 10:20:00|3860.9|3857.4|3857.9|3854.4|3861.4|3857.9|3857.9|3854.4|0
1636626300000|2021-11-11 10:25:00|3857.4|3853.9|3854.9|3851.4|3857.4|3854.4|3854.4|3850.9|0
1636626600000|2021-11-11 10:30:00|3854.4|3850.9|3853.4|3849.4|3854.4|3851.4|3851.9|3848.4|0
1636626900000|2021-11-11 10:35:00|3852.9|3848.9|3849.9|3846.4|3854.9|3850.9|3849.9|3845.9|0
1636627200000|2021-11-11 10:40:00|3848.9|3845.9|3851.9|3848.4|3852.4|3848.4|3848.9|3844.9|0
1636627500000|2021-11-11 10:45:00|3852.4|3848.9|3858.9|3855.4|3858.9|3855.4|3852.4|3848.9|0
1636627800000|2021-11-11 10:50:00|3858.4|3854.9|3864.9|3860.4|3864.9|3860.4|3857.9|3853.9|0
1636628100000|2021-11-11 10:55:00|3865.4|3860.9|3863.4|3859.4|3865.4|3861.4|3862.4|3859.4|0
1636628400000|2021-11-11 11:00:00|3863.9|3859.9|3864.4|3860.4|3864.4|3860.4|3862.4|3858.9|0
1636628700000|2021-11-11 11:05:00|3863.9|3859.9|3862.9|3859.4|3863.9|3859.9|3862.4|3858.9|0
1636629000000|2021-11-11 11:10:00|3862.4|3858.9|3864.4|3860.4|3864.4|3860.4|3859.9|3856.4|5
1636629300000|2021-11-11 11:15:00|3864.9|3860.9|3871.4|3867.4|3871.4|3867.4|3864.9|3860.9|0
1636629600000|2021-11-11 11:20:00|3870.9|3866.9|3868.9|3865.4|3870.9|3867.4|3868.9|3864.9|0
1636629900000|2021-11-11 11:25:00|3867.9|3864.9|3867.4|3863.9|3867.9|3865.4|3866.4|3862.9|0
1636630200000|2021-11-11 11:30:00|3867.9|3864.4|3867.9|3864.9|3868.9|3865.4|3866.9|3863.9|6
1636630500000|2021-11-11 11:35:00|3868.4|3864.4|3868.4|3864.4|3869.4|3865.4|3867.4|3863.9|0
1636630800000|2021-11-11 11:40:00|3867.9|3864.9|3869.9|3866.4|3869.9|3866.4|3867.4|3864.9|0
1636631100000|2021-11-11 11:45:00|3870.4|3866.9|3874.4|3870.9|3874.9|3871.4|3870.4|3866.9|1
1636631400000|2021-11-11 11:50:00|3874.9|3871.4|3877.4|3873.9|3877.4|3873.9|3874.9|3871.4|0
1636631700000|2021-11-11 11:55:00|3877.9|3874.4|3879.4|3875.4|3879.4|3876.4|3877.9|3873.9|0
1636632000000|2021-11-11 12:00:00|3881.4|3872.4|3878.4|3874.9|3883.4|3874.9|3875.9|3871.4|0
1636632300000|2021-11-11 12:05:00|3877.9|3874.4|3877.9|3874.4|3877.9|3874.9|3877.4|3873.4|0
1636632600000|2021-11-11 12:10:00|3877.4|3873.9|3873.9|3870.4|3877.4|3873.9|3873.9|3870.4|0
1636632900000|2021-11-11 12:15:00|3873.4|3869.9|3872.4|3869.4|3873.9|3870.4|3872.4|3869.4|3
1636633200000|2021-11-11 12:20:00|3872.9|3868.9|3875.4|3871.4|3875.4|3871.4|3872.9|3868.9|0
1636633500000|2021-11-11 12:25:00|3875.9|3871.9|3874.9|3871.4|3875.9|3872.4|3874.4|3870.9|0
1636633800000|2021-11-11 12:30:00|3875.4|3871.9|3875.9|3872.9|3876.9|3873.4|3874.4|3871.9|0
1636634100000|2021-11-11 12:35:00|3876.4|3873.4|3878.4|3874.9|3878.4|3875.4|3876.4|3872.9|0
1636634400000|2021-11-11 12:40:00|3878.9|3875.4|3878.9|3875.4|3879.4|3875.4|3877.9|3874.9|0
1636634700000|2021-11-11 12:45:00|3878.4|3874.9|3879.4|3875.9|3879.9|3875.9|3877.9|3874.4|0
1636635000000|2021-11-11 12:50:00|3878.9|3875.4|3877.9|3873.9|3878.9|3875.4|3876.9|3873.4|0
1636635300000|2021-11-11 12:55:00|3877.4|3873.4|3877.4|3873.9|3877.9|3874.4|3875.4|3871.9|0
1636635600000|2021-11-11 13:00:00|3877.9|3874.4|3878.4|3875.4|3879.4|3875.9|3877.9|3874.4|0
1636635900000|2021-11-11 13:05:00|3878.9|3875.9|3879.4|3875.9|3881.9|3878.4|3878.9|3875.9|0
1636636200000|2021-11-11 13:10:00|3879.9|3876.4|3882.9|3879.4|3883.4|3879.4|3879.9|3876.4|0
1636636500000|2021-11-11 13:15:00|3883.4|3878.9|3884.4|3879.4|3884.4|3879.4|3883.4|3878.9|0
1636636800000|2021-11-11 13:20:00|3884.9||3883.9||3884.9||3883.9||0
1636637100000|2021-11-11 13:25:00|3884.4||3883.4||3884.4||3883.4||0
1636637400000|2021-11-11 13:30:00|3882.9|3879.9|3881.9|3878.4|3883.9|3880.4|3881.9|3878.4|0
1636637700000|2021-11-11 13:35:00|3882.4|3877.9|3881.9|3877.4|3882.4|3878.4|3880.9|3876.9|0
1636638000000|2021-11-11 13:40:00|3881.4|3876.9|3878.4|3874.9|3881.4|3876.9|3877.9|3874.4|0
1636638300000|2021-11-11 13:45:00|3877.9|3874.4|3883.4|3879.9|3883.4|3880.4|3877.4|3874.4|0
1636638600000|2021-11-11 13:50:00|3882.4|3879.4|3880.9|3877.4|3882.9|3879.9|3880.4|3876.4|0
1636638900000|2021-11-11 13:55:00|3880.4|3877.9|3882.4|3878.9|3882.4|3878.9|3880.4|3877.4|0
1636639200000|2021-11-11 14:00:00|3881.9|3878.4|3881.9|3878.4|3882.4|3878.4|3879.9|3876.9|0
1636639500000|2021-11-11 14:05:00|3881.4|3877.9|3880.9|3877.4|3881.4|3877.9|3879.9|3875.9|0
1636639800000|2021-11-11 14:10:00|3881.4|3876.9|3881.4|3877.9|3882.4|3878.9|3880.9|3876.9|0
1636640100000|2021-11-11 14:15:00|3881.9|3878.4|3883.9|3880.4|3883.9|3880.4|3881.4|3877.9|0
1636640400000|2021-11-11 14:20:00|3884.4|3880.9|3883.9|3880.4|3884.9|3881.4|3882.4|3878.9|0
1636640700000|2021-11-11 14:25:00|3884.4|3880.9|3885.9|3881.9|3885.9|3881.9|3882.4|3878.4|0
1636641000000|2021-11-11 14:30:00|3885.4|3881.4|3879.9|3875.4|3886.4|3881.9|3876.9|3872.9|0
1636641300000|2021-11-11 14:35:00|3880.4|3875.9|3880.4|3876.4|3883.4|3879.4|3879.9|3875.9|0
1636641600000|2021-11-11 14:40:00|3879.9|3875.9|3881.9|3877.9|3884.4|3880.9|3878.9|3874.9|0
1636641900000|2021-11-11 14:45:00|3881.4|3877.4|3885.4|3880.9|3885.4|3880.9|3880.9|3876.9|0
1636642200000|2021-11-11 14:50:00|3884.9|3880.4|3882.9|3878.9|3886.9|3882.9|3881.9|3877.9|0
1636642500000|2021-11-11 14:55:00|3883.4|3879.4|3884.9|3880.9|3885.9|3881.9|3883.4|3879.4|0
1636642800000|2021-11-11 15:00:00|3885.4|3881.4|3879.4|3875.9|3885.4|3881.4|3878.9|3875.4|0
1636643100000|2021-11-11 15:05:00|3878.9|3875.4|3877.4|3873.9|3879.4|3875.9|3875.9|3872.4|0
1636643400000|2021-11-11 15:10:00|3877.9|3873.4|3877.4|3873.9|3878.9|3874.9|3876.4|3872.9|0
1636643700000|2021-11-11 15:15:00|3877.9|3873.4|3882.9|3879.4|3882.9|3879.4|3877.9|3873.4|0
1636644000000|2021-11-11 15:20:00|3883.4|3879.9|3881.9|3877.9|3884.4|3880.9|3881.9|3877.4|0
1636644300000|2021-11-11 15:25:00|3881.4|3877.4|3882.4|3878.9|3883.4|3879.9|3880.9|3876.9|0
1636644600000|2021-11-11 15:30:00|3881.9|3878.4|3881.9|3878.4|3883.4|3879.4|3881.4|3877.9|0
1636644900000|2021-11-11 15:35:00|3882.4|3878.9|3880.9|3877.4|3883.9|3880.4|3880.4|3877.4|0
1636645200000|2021-11-11 15:40:00|3880.4|3876.9|3885.9|3881.9|3885.9|3881.9|3879.9|3876.4|0
1636645500000|2021-11-11 15:45:00|3885.4|3882.4|3882.9|3879.9|3885.9|3882.4|3882.9|3879.9|0
1636645800000|2021-11-11 15:50:00|3883.4|3879.4|3885.9|3881.9|3885.9|3881.9|3883.4|3879.4|0
1636646100000|2021-11-11 15:55:00|3886.4|3882.4|3886.9|3883.4|3886.9|3883.9|3885.9|3882.4|0
1636646400000|2021-11-11 16:00:00|3886.4|3883.9|3884.4|3880.4|3887.4|3883.9|3884.4|3880.4|0
1636646700000|2021-11-11 16:05:00|3884.9|3880.9|3879.4|3875.4|3884.9|3880.9|3879.4|3875.4|0
1636647000000|2021-11-11 16:10:00|3878.9|3875.9|3878.4|3874.4|3879.4|3876.4|3877.9|3873.9|5
1636647300000|2021-11-11 16:15:00|3877.9|3873.9|3873.9|3870.9|3877.9|3873.9|3873.9|3870.4|6
1636647600000|2021-11-11 16:20:00|3874.9|3871.4|3881.9|3878.4|3882.4|3878.9|3874.9|3871.4|1
1636647900000|2021-11-11 16:25:00|3882.4|3877.9|3881.4|3875.9|3882.4|3878.9|3880.4|3868.4|1
1636648200000|2021-11-11 16:30:00|3881.9|3875.4|3889.9|3875.9|3892.9|3876.4|3881.9|3874.9|0
1636648500000|2021-11-11 16:35:00|3885.4|3875.4|3888.4|3870.4|3899.4|3875.4|3885.4|3862.9|0
1636648800000|2021-11-11 16:40:00|3898.9|3861.4|3905.4|3861.4|3906.4|3861.4|3897.9|3861.4|0
1636649400000|2021-11-11 16:50:00|3908.9||3903.9||3908.9||3903.9||0
1636650000000|2021-11-11 17:00:00|3921.9||3903.4||3921.9||3903.4||0
1636650900000|2021-11-11 17:15:00|3911.9|3857.9|3902.4|3857.9|3911.9|3857.9|3902.4|3857.9|0
1636651200000|2021-11-11 17:20:00|3921.9||3901.9||3921.9||3901.9||0
1636651800000|2021-11-11 17:30:00|3921.9||3901.4||3921.9||3901.4||0
1636653000000|2021-11-11 17:50:00|3909.9||3900.4||3921.9||3900.4||0
1636653300000|2021-11-11 17:55:00|3921.9||3899.9||3921.9||3899.9||0
1636653600000|2021-11-11 18:00:00|3921.9||3898.4||3921.9||3898.4||0
1636655100000|2021-11-11 18:25:00|3906.9||3904.9||3921.9||3897.4||0
1636655400000|2021-11-11 18:30:00|3921.9||3903.9||3921.9||3903.9||0
1636655700000|2021-11-11 18:35:00|3921.9||3902.9||3921.9||3902.9||0
1636656000000|2021-11-11 18:40:00|3911.4|3851.4|3921.9|3851.4|3921.9|3851.4|3911.4|3851.4|0
1636700400000|2021-11-12 07:00:00|3911.9|3850.9|3921.9|3851.4|3922.4|3852.4|3911.9|3850.9|0
1636703100000|2021-11-12 07:45:00|3930.4|3851.9|3930.9|3852.4|3930.9|3852.4|3930.4|3851.9|0
1636703400000|2021-11-12 07:50:00|3929.9|3852.9|3929.4|3854.9|3930.4|3858.4|3914.4|3852.9|0
1636703700000|2021-11-12 07:55:00|3928.4|3852.4|3911.9|3855.9|3930.4|3857.4|3911.9|3852.4|0
1636704000000|2021-11-12 08:00:00|3902.4|3856.4|3880.4|3875.9|3902.4|3880.4|3880.4|3856.4|0
1636704300000|2021-11-12 08:05:00|3880.9|3876.4|3892.4|3888.9|3895.4|3891.4|3880.9|3876.4|0
1636704600000|2021-11-12 08:10:00|3892.9|3889.4|3890.4|3885.4|3896.9|3890.4|3890.4|3884.9|0
1636704900000|2021-11-12 08:15:00|3889.9|3884.9|3885.9|3881.9|3889.9|3885.4|3883.4|3879.4|0
1636705200000|2021-11-12 08:20:00|3886.4|3882.4|3884.4|3880.4|3886.9|3882.9|3878.4|3874.9|0
1636705500000|2021-11-12 08:25:00|3884.9|3880.9|3884.9|3880.9|3889.9|3885.9|3884.4|3880.4|1
1636705800000|2021-11-12 08:30:00|3884.4|3881.4|3875.4|3871.4|3884.9|3881.4|3874.4|3870.9|0
1636706100000|2021-11-12 08:35:00|3874.4|3870.9|3876.9|3873.4|3878.9|3874.9|3873.4|3870.4|0
1636706400000|2021-11-12 08:40:00|3876.4|3872.9|3878.9|3875.4|3879.4|3875.9|3875.4|3871.9|3
1636706700000|2021-11-12 08:45:00|3879.4|3875.9|3884.4|3880.9|3886.4|3882.4|3878.9|3874.9|0
1636707000000|2021-11-12 08:50:00|3883.9|3880.4|3889.9|3886.4|3893.9|3886.9|3883.4|3877.9|0
1636707300000|2021-11-12 08:55:00|3890.4|3886.9|3887.9|3884.4|3890.4|3886.9|3886.4|3882.9|0
1636707600000|2021-11-12 09:00:00|3887.4|3883.9|3884.9|3881.4|3888.9|3885.4|3884.4|3880.9|0
1636707900000|2021-11-12 09:05:00|3884.4|3880.9|3886.4|3882.4|3886.9|3883.4|3883.9|3880.4|0
1636708200000|2021-11-12 09:10:00|3885.9|3882.9|3890.4|3886.9|3891.4|3887.4|3885.9|3882.4|0
1636708500000|2021-11-12 09:15:00|3890.9|3887.4|3894.9|3891.4|3895.4|3891.4|3890.9|3887.4|0
1636708800000|2021-11-12 09:20:00|3895.4|3891.9|3891.4|3887.4|3897.9|3894.4|3891.4|3887.4|0
1636709100000|2021-11-12 09:25:00|3890.9|3887.9|3881.9|3878.4|3890.9|3887.9|3881.9|3878.4|0
1636709400000|2021-11-12 09:30:00|3881.4|3877.9|3888.4|3884.4|3888.4|3884.4|3880.9|3877.4|0
1636709700000|2021-11-12 09:35:00|3888.9|3884.9|3892.4|3888.9|3892.9|3888.9|3888.4|3884.4|0
1636710000000|2021-11-12 09:40:00|3892.9|3889.4|3892.9|3889.4|3893.9|3890.4|3891.4|3887.4|0
1636710300000|2021-11-12 09:45:00|3891.9|3888.9|3893.4|3889.9|3893.4|3889.9|3889.4|3885.9|0
1636710600000|2021-11-12 09:50:00|3892.9|3889.4|3897.9|3894.4|3898.4|3894.9|3892.9|3889.4|0
1636710900000|2021-11-12 09:55:00|3897.4|3893.9|3896.9|3893.4|3897.9|3894.4|3896.4|3892.9|0
1636711200000|2021-11-12 10:00:00|3897.4|3893.9|3892.4|3888.9|3897.9|3894.4|3892.4|3888.9|0
1636711500000|2021-11-12 10:05:00|3891.9|3888.4|3890.4|3886.9|3891.9|3888.4|3888.4|3884.9|0
1636711800000|2021-11-12 10:10:00|3890.9|3886.4|3886.9|3883.4|3890.9|3886.4|3886.9|3883.4|0
1636712100000|2021-11-12 10:15:00|3887.4|3882.9|3890.9|3887.4|3891.4|3887.9|3887.4|3882.9|0
1636712400000|2021-11-12 10:20:00|3891.4|3886.9|3888.4|3884.4|3891.9|3888.4|3888.4|3884.4|0
1636712700000|2021-11-12 10:25:00|3888.9|3884.9|3885.4|3881.9|3889.4|3885.9|3883.9|3880.9|0
1636713000000|2021-11-12 10:30:00|3884.9|3881.4|3883.9|3880.4|3884.9|3881.4|3876.9|3873.4|0
1636713300000|2021-11-12 10:35:00|3884.4|3879.9|3881.9|3878.4|3884.4|3880.4|3879.4|3875.9|0
1636713600000|2021-11-12 10:40:00|3882.4|3878.9|3888.9|3885.4|3888.9|3885.4|3881.9|3877.9|0
1636713900000|2021-11-12 10:45:00|3888.4|3884.9|3884.9|3881.4|3888.4|3884.9|3883.4|3879.9|0
1636714200000|2021-11-12 10:50:00|3885.4|3881.9|3884.4|3880.9|3887.4|3883.4|3884.4|3880.9|0
1636714500000|2021-11-12 10:55:00|3883.9|3880.4|3885.9|3882.4|3886.4|3883.4|3883.9|3880.4|0
1636714800000|2021-11-12 11:00:00|3885.4|3881.9|3884.4|3880.9|3886.4|3882.4|3883.9|3879.9|0
1636715100000|2021-11-12 11:05:00|3884.9|3880.4|3880.4|3876.9|3884.9|3880.4|3879.4|3875.9|8
1636715400000|2021-11-12 11:10:00|3880.9|3877.4|3883.4|3879.9|3883.9|3880.9|3880.9|3877.4|0
1636715700000|2021-11-12 11:15:00|3883.9|3880.4|3887.4|3884.4|3887.4|3884.4|3883.4|3880.4|0
1636716000000|2021-11-12 11:20:00|3887.9|3883.9|3884.4|3880.9|3887.9|3883.9|3884.4|3880.9|0
1636716300000|2021-11-12 11:25:00|3883.9|3881.4|3881.9|3878.4|3884.9|3881.9|3881.9|3878.4|0
1636716600000|2021-11-12 11:30:00|3882.4|3877.9|3885.9|3882.4|3885.9|3882.4|3881.9|3877.9|0
1636716900000|2021-11-12 11:35:00|3886.4|3881.9|3886.4|3882.9|3886.9|3883.4|3884.9|3881.4|0
1636717200000|2021-11-12 11:40:00|3885.9|3882.4|3886.4|3882.4|3886.4|3882.9|3885.4|3881.9|0
1636717500000|2021-11-12 11:45:00|3886.9|3882.9|3889.9|3885.9|3889.9|3885.9|3886.9|3882.9|0
1636717800000|2021-11-12 11:50:00|3890.4|3886.4|3890.9|3886.9|3891.4|3887.9|3889.9|3886.4|0
1636718100000|2021-11-12 11:55:00|3890.4|3886.4|3890.9|3886.9|3891.4|3887.9|3889.9|3885.9|0
1636718400000|2021-11-12 12:00:00|3892.9|3886.4|3892.4|3888.9|3894.4|3888.9|3889.9|3885.4|0
1636718700000|2021-11-12 12:05:00|3892.9|3889.4|3891.9|3888.4|3893.4|3889.9|3891.4|3887.4|0
1636719000000|2021-11-12 12:10:00||3887.9||3887.9||3887.9||3887.9|0
1636719300000|2021-11-12 12:15:00|3892.4|3888.4|3893.9|3890.4|3894.4|3890.4|3891.9|3888.4|0
1636719600000|2021-11-12 12:20:00|3893.4|3889.9|3893.4|3889.4|3893.4|3889.9|3891.4|3887.4|0
1636719900000|2021-11-12 12:25:00|3893.9|3889.9|3895.4|3891.4|3895.4|3891.9|3893.9|3889.9|0
1636720200000|2021-11-12 12:30:00|3895.9|3891.9|3895.9|3892.4|3896.4|3892.9|3895.4|3891.9|0
1636720500000|2021-11-12 12:35:00|3895.4|3891.9|3895.4|3891.4|3895.4|3891.9|3894.9|3891.4|0
1636720800000|2021-11-12 12:40:00|3894.9|3891.9|3894.9|3890.9|3895.9|3892.4|3893.9|3890.9|0
1636721100000|2021-11-12 12:45:00|3894.4|3890.4|3895.9|3892.4|3896.4|3892.9|3893.9|3890.4|0
1636721400000|2021-11-12 12:50:00|3896.4|3892.9|3896.9|3893.4|3897.4|3894.4|3896.4|3892.9|0
1636721700000|2021-11-12 12:55:00|3896.4|3892.9|3895.9|3892.9|3896.9|3893.9|3895.9|3892.9|0
1636722000000|2021-11-12 13:00:00|3896.4|3892.4|3895.9|3891.9|3896.4|3893.4|3895.9|3891.9|0
1636722300000|2021-11-12 13:05:00|3896.4|3892.4|3898.9|3895.4|3899.4|3895.9|3896.4|3892.4|0
1636722600000|2021-11-12 13:10:00|3898.4|3894.9|3897.9|3894.4|3898.4|3894.9|3897.9|3893.4|0
1636722900000|2021-11-12 13:15:00|3898.4|3893.9|3898.9|3894.4|3898.9|3894.9|3898.4|3893.9|0
1636723200000|2021-11-12 13:20:00|3898.4|3893.9|3897.9|3893.4|3898.4|3893.9|3897.9|3893.4|0
1636723500000|2021-11-12 13:25:00|3897.4|3892.9|3897.4|3893.4|3897.4|3893.4|3895.9|3891.9|0
1636723800000|2021-11-12 13:30:00|3897.9|3893.9|3899.9|3895.9|3899.9|3895.9|3897.9|3893.9|1
1636724100000|2021-11-12 13:35:00|3900.4|3896.4|3899.9|3895.9|3900.4|3896.9|3899.9|3895.4|0
1636724400000|2021-11-12 13:40:00|3900.4|3896.4|3899.9|3895.9|3900.4|3896.9|3899.9|3895.9|0
1636724700000|2021-11-12 13:45:00|3899.4|3895.4|3900.9|3896.9|3900.9|3896.9|3898.9|3894.9|0
1636725000000|2021-11-12 13:50:00|3900.4|3896.4|3900.4|3897.4|3900.4|3897.4|3900.4|3896.4|0
1636725300000|2021-11-12 13:55:00|3900.9|3896.9|3898.4|3894.4|3900.9|3896.9|3898.4|3894.4|0
1636725600000|2021-11-12 14:00:00|3897.9|3893.9|3900.4|3896.9|3900.4|3897.4|3897.4|3893.9|0
1636725900000|2021-11-12 14:05:00|3900.9|3897.4|3901.4|3897.9|3901.4|3898.4|3900.4|3896.9|0
1636726200000|2021-11-12 14:10:00|3901.9|3898.4|3902.4|3898.9|3902.4|3899.4|3901.9|3898.4|0
1636726500000|2021-11-12 14:15:00|3901.9|3898.4|3900.9|3896.9|3902.4|3899.4|3900.9|3896.9|0
1636726800000|2021-11-12 14:20:00|3901.4|3897.4|3899.9|3895.9|3901.4|3897.9|3899.9|3895.9|0
1636727100000|2021-11-12 14:25:00|3899.4|3895.4|3897.9|3893.4|3899.4|3895.4|3897.9|3893.4|0
1636727400000|2021-11-12 14:30:00|3897.4|3892.9|3890.9|3886.9|3898.4|3894.9|3890.9|3886.9|1
1636727700000|2021-11-12 14:35:00|3891.9|3886.4|3891.4|3887.9|3892.4|3888.9|3889.9|3885.4|0
1636728000000|2021-11-12 14:40:00|3891.9|3888.4|3889.9|3884.9|3893.4|3889.9|3889.9|3884.9|0
1636728300000|2021-11-12 14:45:00|3889.4|3885.4|3884.9|3879.9|3889.4|3885.4|3884.9|3879.9|0
1636728600000|2021-11-12 14:50:00|3884.4|3879.4|3883.9|3880.4|3884.4|3880.4|3881.9|3877.4|0
1636728900000|2021-11-12 14:55:00|3884.4|3880.9|3890.4|3883.9|3890.4|3885.4|3883.9|3880.9|1
1636729200000|2021-11-12 15:00:00|3889.9|3884.4|3890.9|3887.9|3891.4|3888.4|3888.9|3884.4|0
1636729500000|2021-11-12 15:05:00|3891.4|3887.4|3891.9|3888.4|3892.4|3888.9|3890.9|3886.9|0
1636729800000|2021-11-12 15:10:00|3891.4|3887.9|3889.9|3885.4|3891.4|3887.9|3889.9|3885.4|0
1636730100000|2021-11-12 15:15:00|3889.4|3884.9|3891.9|3888.4|3891.9|3888.4|3888.9|3884.9|0
1636730400000|2021-11-12 15:20:00|3892.4|3888.9|3894.9|3890.9|3894.9|3891.4|3892.4|3888.9|0
1636730700000|2021-11-12 15:25:00|3894.4|3890.4|3891.9|3888.4|3894.4|3891.4|3891.9|3887.4|0
1636731000000|2021-11-12 15:30:00|3892.4|3888.9|3893.9|3890.4|3894.4|3891.4|3891.9|3888.4|0
1636731300000|2021-11-12 15:35:00|3894.4|3889.9|3899.9|3895.9|3900.4|3896.4|3894.4|3889.4|0
1636731600000|2021-11-12 15:40:00|3900.4|3896.4|3901.4|3896.9|3902.9|3898.9|3900.4|3896.4|0
1636731900000|2021-11-12 15:45:00|3900.9|3896.4|3900.4|3896.9|3900.9|3897.9|3899.4|3895.4|0
1636732200000|2021-11-12 15:50:00|3899.9|3896.4|3900.4|3897.4|3900.9|3897.4|3899.4|3895.4|0
1636732500000|2021-11-12 15:55:00|3900.9|3897.9|3902.4|3898.9|3902.9|3898.9|3900.9|3896.9|0
1636732800000|2021-11-12 16:00:00|3902.9|3898.4|3899.9|3895.9|3903.4|3899.4|3899.9|3895.9|0
1636733100000|2021-11-12 16:05:00|3899.4|3895.4|3898.9|3893.9|3899.4|3895.4|3898.9|3893.9|0
1636733400000|2021-11-12 16:10:00|3898.4|3893.4|3897.9|3893.9|3898.4|3893.9|3897.9|3893.4|0
1636733700000|2021-11-12 16:15:00|3898.4|3895.9|3899.9|3895.9|3900.4|3896.4|3898.4|3895.9|0
1636734000000|2021-11-12 16:20:00|3900.4|3896.4|3900.9|3896.4|3901.4|3897.9|3899.9|3896.4|1
1636734300000|2021-11-12 16:25:00|3901.4|3895.9|3907.9|3891.9|3907.9|3895.9|3900.9|3891.9|0
1636734600000|2021-11-12 16:30:00|3908.4|3891.4|3907.4|3890.4|3909.4|3891.9|3906.4|3890.4|0
1636734900000|2021-11-12 16:35:00|3907.9|3889.9|3907.9|3889.4|3914.4|3890.9|3907.4|3882.4|0
1636735200000|2021-11-12 16:40:00|3917.4|3881.4|3916.9|3881.4|3917.4|3881.4|3916.9|3881.4|0
1636736100000|2021-11-12 16:55:00||3880.4||3880.4||3882.4||3880.4|0
1636737600000|2021-11-12 17:20:00|3918.4|3872.4|3925.9|3880.9|3925.9|3880.9|3918.4|3872.4|0
1636738200000|2021-11-12 17:30:00|3931.9|3881.4|3925.4|3881.4|3931.9|3881.4|3925.4|3881.4|0
1636738800000|2021-11-12 17:40:00|3931.9|3873.9|3924.9|3873.9|3931.9|3873.9|3924.9|3873.9|0
1636739100000|2021-11-12 17:45:00|3924.4|3865.9|3924.4|3874.4|3924.4|3874.4|3924.4|3865.9|0
1636740000000|2021-11-12 18:00:00|3931.9|3874.9|3923.9|3874.9|3931.9|3874.9|3923.9|3874.9|0
1636740300000|2021-11-12 18:05:00|3923.4|3852.4|3923.4|3875.4|3923.4|3875.4|3923.4|3852.4|0
1636741200000|2021-11-12 18:20:00|3922.9|3852.4|3922.9|3875.9|3922.9|3875.9|3922.9|3852.4|0
1636741500000|2021-11-12 18:25:00|3922.4|3867.4|3921.9|3876.9|3922.4|3876.9|3921.9|3867.4|0
1636741800000|2021-11-12 18:30:00|3930.4|3877.4|3921.4|3877.4|3930.4|3877.4|3921.4|3877.4|0
1636742700000|2021-11-12 18:45:00|3920.9|3852.4|3920.9|3877.9|3920.9|3877.9|3920.9|3852.4|0
1636743000000|2021-11-12 18:50:00|3929.4|3878.4|3920.4|3878.4|3929.4|3878.4|3920.4|3878.4|0
1636743600000|2021-11-12 19:00:00|3919.9|3869.9|3919.9|3878.9|3919.9|3878.9|3919.9|3869.9|0
1636744500000|2021-11-12 19:15:00|3928.4|3879.4|3919.4|3879.4|3928.4|3879.4|3919.4|3879.4|0
1636745100000|2021-11-12 19:25:00|3931.9|3879.9|3918.9|3879.9|3931.9|3879.9|3918.9|3879.9|0
1636745700000|2021-11-12 19:35:00|3927.4|3872.4|3918.4|3872.4|3927.4|3872.4|3918.4|3872.4|0
1636746600000|2021-11-12 19:50:00|3926.9|3872.9|3917.4|3873.4|3926.9|3873.4|3917.4|3872.9|0
1636746900000|2021-11-12 19:55:00|3916.9|3852.4|3916.9|3873.9|3916.9|3873.9|3916.9|3852.4|0
1636747500000|2021-11-12 20:05:00|3925.4|3874.4|3924.4|3874.4|3925.4|3874.4|3924.4|3874.4|0
1636747800000|2021-11-12 20:10:00|3923.9|3852.4|3923.4|3875.4|3931.9|3875.4|3923.4|3852.4|0
1636748400000|2021-11-12 20:20:00|3931.9|3875.9|3922.4|3876.4|3931.9|3876.4|3922.4|3875.9|0
1636749000000|2021-11-12 20:30:00|3931.9|3876.9|3920.9|3877.9|3931.9|3877.9|3920.9|3852.4|0
1636749300000|2021-11-12 20:35:00|3929.4|3878.4|3919.9|3878.9|3929.4|3878.9|3919.9|3869.9|0
1636749900000|2021-11-12 20:45:00|3919.4|3870.4|3931.9|3852.4|3931.9|3879.9|3918.4|3852.4|0
1636959600000|2021-11-15 07:00:00|3926.4|3866.4|3925.9|3866.9|3926.4|3867.9|3925.9|3866.4|0
1636960800000|2021-11-15 07:20:00|3902.9||3902.9||3902.9||3902.9||0
1636961700000|2021-11-15 07:35:00||3852.4||3872.9||3872.9||3852.4|0
1636962000000|2021-11-15 07:40:00||3873.4||3873.4||3873.4||3873.4|0
1636962900000|2021-11-15 07:55:00|3902.4|3873.9|3902.4|3876.9|3902.4|3880.9|3901.9|3873.4|0
1636963200000|2021-11-15 08:00:00|3902.9|3877.9|3901.9|3895.9|3902.9|3895.9|3900.9|3877.9|0
1636963500000|2021-11-15 08:05:00|3901.4|3895.4|3895.9|3890.9|3901.4|3895.4|3895.9|3888.9|1
1636963800000|2021-11-15 08:10:00|3895.4|3890.4|3889.9|3884.4|3895.4|3890.4|3889.9|3884.4|0
1636964100000|2021-11-15 08:15:00|3889.4|3883.9|3888.9|3882.9|3890.9|3884.4|3888.9|3882.9|0
1636964400000|2021-11-15 08:20:00|3888.4|3882.4|3887.9|3883.4|3890.4|3885.4|3886.9|3881.9|0
1636964700000|2021-11-15 08:25:00|3888.4|3882.9|3890.4|3885.4|3890.4|3885.4|3887.9|3882.9|0
1636965000000|2021-11-15 08:30:00|3890.9|3885.9|3888.4|3882.4|3892.4|3887.4|3886.9|3881.9|0
1636965300000|2021-11-15 08:35:00|3887.9|3881.9|3881.9|3875.9|3887.9|3881.9|3881.9|3875.9|0
1636965600000|2021-11-15 08:40:00|3881.4|3875.4|3884.9|3878.9|3884.9|3878.9|3880.9|3875.4|0
1636965900000|2021-11-15 08:45:00|3885.4|3879.4|3888.4|3882.9|3888.4|3882.9|3885.4|3879.4|0
1636966200000|2021-11-15 08:50:00|3888.9|3883.4|3889.4|3883.9|3889.9|3883.9|3888.9|3883.4|0
1636966500000|2021-11-15 08:55:00|3889.9|3884.4|3885.9|3880.9|3889.9|3884.9|3885.9|3880.4|0
1636966800000|2021-11-15 09:00:00|3885.4|3880.4|3885.9|3881.9|3886.4|3881.9|3884.9|3879.9|0
1636967100000|2021-11-15 09:05:00|3885.4|3881.4|3883.9|3878.9|3885.4|3881.4|3883.9|3878.4|0
1636967400000|2021-11-15 09:10:00|3883.4|3879.4|3881.9|3875.9|3883.4|3879.4|3881.9|3875.9|1
1636967700000|2021-11-15 09:15:00|3882.4|3876.4|3882.9|3877.9|3882.9|3877.9|3881.9|3876.4|0
1636968000000|2021-11-15 09:20:00|3882.4|3877.4|3880.9|3874.9|3882.4|3877.4|3880.9|3874.9|0
1636968300000|2021-11-15 09:25:00|3879.9|3874.4|3878.9|3873.4|3879.9|3874.4|3878.9|3872.9|0
1636968600000|2021-11-15 09:30:00|3879.4|3873.9|3881.9|3877.4|3882.4|3877.4|3879.4|3873.9|0
1636968900000|2021-11-15 09:35:00|3881.4|3876.9|3879.4|3874.4|3881.4|3876.9|3878.9|3873.9|0
1636969200000|2021-11-15 09:40:00|3879.9|3874.9|3880.9|3875.4|3880.9|3875.4|3879.9|3874.9|0
1636969500000|2021-11-15 09:45:00|3881.4|3875.9|3882.4|3877.4|3882.4|3877.4|3880.9|3875.9|0
1636969800000|2021-11-15 09:50:00|3882.9|3877.9|3884.9|3879.4|3884.9|3879.4|3882.9|3877.9|0
1636970100000|2021-11-15 09:55:00|3885.4|3879.9|3889.4|3884.4|3889.4|3884.4|3885.4|3879.9|0
1636970400000|2021-11-15 10:00:00|3888.9|3883.9|3888.9|3883.4|3888.9|3883.9|3888.9|3883.4|0
1636970700000|2021-11-15 10:05:00|3889.4|3883.9|3893.4|3888.4|3893.4|3888.4|3889.4|3883.9|0
1636971000000|2021-11-15 10:10:00|3892.9|3887.9|3892.9|3888.4|3893.4|3888.4|3892.9|3887.9|0
1636971300000|2021-11-15 10:15:00|3892.4|3887.9|3890.9|3884.9|3892.4|3887.9|3890.9|3884.9|0
1636971600000|2021-11-15 10:20:00|3890.4|3885.4|3889.9|3884.4|3890.4|3885.4|3889.9|3884.4|0
1636971900000|2021-11-15 10:25:00|3890.4|3883.9|3890.9|3885.4|3890.9|3885.4|3890.4|3883.9|0
1636972200000|2021-11-15 10:30:00|3891.4|3885.9|3891.9|3886.4|3891.9|3886.4|3891.4|3885.9|0
1636972500000|2021-11-15 10:35:00|3892.4|3886.9|3892.9|3887.4|3893.4|3887.4|3891.9|3886.9|0
1636972800000|2021-11-15 10:40:00|3892.4|3886.9|3890.9|3885.4|3892.4|3886.9|3890.9|3885.4|0
1636973400000|2021-11-15 10:50:00|3891.4|3885.9|3891.9|3886.4|3892.4|3886.4|3891.4|3885.9|0
1636973700000|2021-11-15 10:55:00|3892.4|3886.9|3892.9|3887.4|3893.4|3887.4|3891.9|3886.9|0
1636974000000|2021-11-15 11:00:00|3893.4|3887.9|3893.9|3888.4|3893.9|3888.4|3893.4|3887.9|0
1636974300000|2021-11-15 11:05:00|3894.4|3888.9|3895.4|3890.4|3895.4|3890.4|3894.4|3888.9|0
1636974600000|2021-11-15 11:10:00|3894.9|3889.9|3894.9|3889.4|3894.9|3889.9|3894.9|3889.4|0
1636974900000|2021-11-15 11:15:00|3894.4|3888.9|3890.9|3885.4|3894.4|3888.9|3890.9|3884.9|0
1636975200000|2021-11-15 11:20:00|3890.4|3884.9|3887.9|3883.4|3890.4|3884.9|3887.9|3882.9|0
1636975500000|2021-11-15 11:25:00|3887.4|3882.9|3889.4|3883.4|3889.4|3883.4|3886.9|3881.9|0
1636975800000|2021-11-15 11:30:00|3889.9|3883.9|3892.9|3887.4|3892.9|3887.4|3889.9|3883.9|0
1636976100000|2021-11-15 11:35:00|3893.4||3892.9||3893.4||3892.9||0
1636977000000|2021-11-15 11:50:00|3892.4|3886.9|3892.9|3887.4|3892.9|3887.4|3891.9|3886.9|0
1636977300000|2021-11-15 11:55:00|3893.4|3887.9|3893.9|3889.4|3894.4|3889.4|3893.4|3887.9|0
1636977600000|2021-11-15 12:00:00|3896.9|3886.4|3896.9|3890.9|3901.4|3890.9|3896.9|3886.4|0
1636977900000|2021-11-15 12:05:00||3891.4||3891.9||3891.9||3891.4|0
1636978200000|2021-11-15 12:10:00||3891.4||3891.9||3891.9||3891.4|0
1636978500000|2021-11-15 12:15:00|3897.4|3891.4|3896.9|3891.9|3897.4|3891.9|3896.9|3891.4|0
1636978800000|2021-11-15 12:20:00|3897.4||3897.4||3897.9||3897.4||0
1636979100000|2021-11-15 12:25:00|3897.9|3892.4|3897.9|3892.9|3898.4|3892.9|3897.9|3892.4|0
1636979400000|2021-11-15 12:30:00|3897.4|3892.4|3896.9|3890.9|3897.4|3892.4|3896.9|3890.9|0
1636979700000|2021-11-15 12:35:00||3891.4||3891.9||3891.9||3891.4|0
1636980000000|2021-11-15 12:40:00|3897.4||3897.4||3897.4||3897.4||0
1636980300000|2021-11-15 12:45:00|3896.9|3892.4|3900.4|3894.9|3900.4|3894.9|3896.9|3892.4|0
1636980600000|2021-11-15 12:50:00|3900.9|3895.9|3902.9|3897.9|3903.4|3897.9|3900.9|3895.9|0
1636980900000|2021-11-15 12:55:00||3897.4||3896.9||3897.4||3896.9|0
1636981200000|2021-11-15 13:00:00|3902.4|3896.4|3900.9|3896.9|3902.4|3896.9|3900.9|3896.4|0
1636981500000|2021-11-15 13:05:00|3901.4|3896.4|3901.4|3896.9|3901.4|3896.9|3901.4|3896.4|0
1636981800000|2021-11-15 13:10:00|3901.9|3897.4|3904.4|3898.9|3904.4|3898.9|3901.9|3897.4|0
1636982100000|2021-11-15 13:15:00|3904.9|3899.4|3905.9|3900.9|3906.4|3900.9|3904.4|3899.4|0
1636982400000|2021-11-15 13:20:00|3906.4|3901.4|3907.9|3902.9|3908.4|3902.9|3906.4|3901.4|0
1636982700000|2021-11-15 13:25:00|3907.4|3902.4|3909.4|3896.9|3909.4|3902.4|3905.9|3896.9|0
1636983000000|2021-11-15 13:30:00|3908.9|3897.4|3903.9|3898.9|3908.9|3899.9|3903.9|3897.4|0
1636983300000|2021-11-15 13:35:00|3903.4|3898.4|3901.9|3896.9|3903.4|3898.9|3901.9|3896.4|0
1636983600000|2021-11-15 13:40:00|3901.4|3896.4|3900.9|3894.9|3901.4|3896.4|3899.9|3894.9|0
1636983900000|2021-11-15 13:45:00|3901.4|3895.9|3900.9|3895.4|3901.4|3895.9|3900.9|3895.4|0
1636984200000|2021-11-15 13:50:00|3900.4|3894.9|3896.9|3891.9|3900.4|3894.9|3896.9|3891.9|0
1636984500000|2021-11-15 13:55:00|3897.4||3897.9||3897.9||3896.9||0
1636984800000|2021-11-15 14:00:00|3897.4|3892.4|3896.9|3891.4|3897.4|3892.9|3896.9|3891.4|0
1636985100000|2021-11-15 14:05:00|3896.4|3891.9|3895.4|3890.9|3896.4|3891.9|3894.9|3890.4|0
1636985400000|2021-11-15 14:10:00|3894.9|3890.4|3895.9|3890.9|3895.9|3890.9|3894.9|3890.4|0
1636985700000|2021-11-15 14:15:00|3896.4|3890.4|3895.9|3890.9|3896.4|3890.9|3895.9|3890.4|0
1636986000000|2021-11-15 14:20:00|3896.9|3887.9|3896.4|3888.9|3896.9|3888.9|3896.4|3887.9|0
1636986300000|2021-11-15 14:25:00|3896.9|3889.4|3895.4|3889.9|3896.9|3890.9|3895.4|3889.4|0
1636986600000|2021-11-15 14:30:00|3894.9|3889.4|3898.9|3893.4|3898.9|3893.4|3892.4|3887.9|0
1636986900000|2021-11-15 14:35:00|3899.4|3893.9|3899.9|3894.4|3901.4|3895.4|3898.9|3893.9|0
1636987200000|2021-11-15 14:40:00|3898.9|3893.9|3897.9|3892.4|3898.9|3893.9|3897.9|3892.4|0
1636987500000|2021-11-15 14:45:00|3897.4|3891.9|3895.9|3890.4|3897.4|3891.9|3895.9|3890.4|0
1636987800000|2021-11-15 14:50:00|3895.4|3889.9|3894.4|3889.4|3895.4|3890.4|3893.9|3888.9|0
1636988100000|2021-11-15 14:55:00|3894.9|3888.9|3893.9|3889.4|3894.9|3889.4|3893.9|3888.9|0
1636988400000|2021-11-15 15:00:00|3894.4|3889.9|3895.9|3890.4|3895.9|3890.4|3893.9|3889.9|0
1636988700000|2021-11-15 15:05:00|3896.4|3890.9|3894.9|3889.4|3897.4|3891.4|3894.9|3889.4|0
1636989000000|2021-11-15 15:10:00|3894.4|3888.9|3891.9|3886.9|3894.4|3889.4|3891.9|3886.4|0
1636989300000|2021-11-15 15:15:00|3891.4|3886.4|3890.9|3885.9|3891.4|3886.9|3890.9|3885.9|0
1636989600000|2021-11-15 15:20:00||3886.4||3885.4||3886.4||3884.9|0
1636989900000|2021-11-15 15:25:00|3890.4|3884.9|3889.9|3885.4|3890.4|3885.4|3889.9|3884.9|0
1636990200000|2021-11-15 15:30:00|3889.4|3884.9|3888.9|3883.9|3889.4|3885.4|3888.9|3883.9|0
1636990500000|2021-11-15 15:35:00|3889.4|3884.4|3890.9|3885.4|3890.9|3885.4|3889.4|3884.4|0
1636990800000|2021-11-15 15:40:00|3891.4|3885.9|3891.4|3886.4|3891.4|3886.4|3890.9|3885.9|0
1636991100000|2021-11-15 15:45:00|3890.9|3886.9|3893.9|3888.4|3894.4|3888.4|3890.9|3886.9|0
1636992000000|2021-11-15 16:00:00|3894.4|3888.9|3894.9|3889.4|3895.4|3889.4|3894.4|3888.9|0
1636992300000|2021-11-15 16:05:00|3895.4|3889.9|3895.9|3890.4|3895.9|3890.4|3894.9|3889.9|0
1636992900000|2021-11-15 16:15:00|3896.4|3890.9|3896.9|3891.4|3896.9|3891.4|3895.9|3890.9|0
1636993200000|2021-11-15 16:20:00|3896.4|3890.9|3895.9|3890.9|3896.4|3890.9|3895.9|3890.9|0
1636993500000|2021-11-15 16:25:00|3900.4|3890.4|3901.9|3885.4|3901.9|3890.4|3900.4|3885.4|0
1636993800000|2021-11-15 16:30:00|3901.4|3884.9|3902.9|3886.4|3903.9|3886.4|3900.4|3883.4|0
1636994100000|2021-11-15 16:35:00|3903.4|3886.9|3901.9|3884.9|3903.4|3887.4|3901.4|3877.9|0
1636994400000|2021-11-15 16:40:00|3915.4|3877.4|3908.9|3873.4|3915.4|3877.4|3908.9|3871.4|0
1636995000000|2021-11-15 16:50:00||3871.4||3871.4||3871.4||3871.4|0
1636995900000|2021-11-15 17:05:00|3910.9|3863.4|3910.9|3872.4|3911.4|3872.4|3910.4|3863.4|0
1636996200000|2021-11-15 17:10:00|3931.9|3872.9|3912.4|3872.9|3931.9|3872.9|3912.4|3872.9|0
1636997100000|2021-11-15 17:25:00|3920.4|3873.4|3911.9|3873.4|3920.4|3873.4|3911.9|3873.4|0
1636997400000|2021-11-15 17:30:00|3931.9|3873.9|3918.4|3874.9|3931.9|3874.9|3918.4|3865.4|0
1636997700000|2021-11-15 17:35:00|3917.9|3866.4|3917.4|3867.9|3926.4|3867.9|3917.4|3866.4|0
1636998300000|2021-11-15 17:45:00|3925.9|3868.4|3916.9|3868.4|3925.9|3868.4|3916.9|3868.4|0
1636998600000|2021-11-15 17:50:00|3916.4|3859.9|3915.9|3869.4|3924.9|3869.4|3915.9|3859.9|0
1636999200000|2021-11-15 18:00:00|3924.4|3869.9|3914.9|3870.4|3931.9|3870.4|3914.9|3869.9|0
1636999500000|2021-11-15 18:05:00|3923.4|3870.9|3913.9|3871.4|3923.4|3871.4|3913.9|3862.4|0
1637000400000|2021-11-15 18:20:00|3913.4|3871.9|3912.9|3872.4|3913.4|3872.4|3912.9|3863.4|0
1637001600000|2021-11-15 18:40:00|3912.4|3863.9|3911.9|3873.4|3912.4|3873.4|3911.9|3863.9|0
1637002500000|2021-11-15 18:55:00|3911.4|3864.9|3910.9|3874.4|3919.9|3874.4|3910.9|3864.9|0
1637003400000|2021-11-15 19:10:00||3852.4||3872.4||3872.4||3852.4|0
1637004000000|2021-11-15 19:20:00|3918.9|3871.4|3910.4|3871.4|3918.9|3871.4|3910.4|3871.4|0
1637004300000|2021-11-15 19:25:00|3909.9|3863.4|3908.9|3864.9|3918.4|3871.9|3908.9|3852.4|0
1637004600000|2021-11-15 19:30:00|3917.4|3865.4|3908.4|3865.4|3917.4|3865.4|3908.4|3865.4|0
1637005200000|2021-11-15 19:40:00|3907.9|3856.9|3907.9|3865.9|3907.9|3865.9|3907.9|3856.9|0
1637005800000|2021-11-15 19:50:00|3908.9|3857.4|3908.4|3866.9|3908.9|3866.9|3908.4|3857.4|0
1637006100000|2021-11-15 19:55:00|3931.9|3867.4|3907.9|3867.4|3931.9|3867.4|3907.9|3867.4|0
1637007600000|2021-11-15 20:20:00|3916.4|3867.9|3909.4|3867.9|3916.4|3867.9|3909.4|3867.9|0
1637007900000|2021-11-15 20:25:00|3908.9|3859.4|3908.9|3868.4|3908.9|3868.4|3908.9|3859.4|0
1637008500000|2021-11-15 20:35:00|3916.4|3868.9|3915.9|3869.4|3924.4|3869.4|3915.9|3868.9|0
1637008800000|2021-11-15 20:40:00|3931.9|3869.9|3915.4|3869.9|3931.9|3869.9|3915.4|3869.9|0
1637009100000|2021-11-15 20:45:00|3923.9|3870.4|3931.9|3852.4|3931.9|3870.9|3914.4|3852.4|0
1637046000000|2021-11-16 07:00:00|3923.9|3862.9|3931.9|3852.4|3932.4|3862.9|3923.9|3852.4|0
1637049000000|2021-11-16 07:50:00|3930.9|3852.9|3929.4|3859.4|3930.9|3859.9|3929.4|3852.9|0
1637049300000|2021-11-16 07:55:00|3923.4|3865.9|3923.4|3872.9|3923.4|3872.9|3923.4|3865.9|0
1637049600000|2021-11-16 08:00:00|3917.9|3878.9|3901.4|3895.9|3917.9|3900.4|3901.4|3878.9|0
1637049900000|2021-11-16 08:05:00|3900.9|3896.4|3895.9|3890.4|3900.9|3896.4|3895.4|3888.9|0
1637050200000|2021-11-16 08:10:00|3896.4|3891.4|3897.9|3892.4|3897.9|3892.4|3896.4|3891.4|0
1637050500000|2021-11-16 08:15:00|3898.4|3892.9|3897.4|3890.9|3900.4|3895.4|3897.4|3890.9|0
1637050800000|2021-11-16 08:20:00|3896.9|3890.4|3894.4|3889.4|3896.9|3891.4|3894.4|3889.4|0
1637051100000|2021-11-16 08:25:00|3894.9|3888.9|3894.4|3888.9|3894.9|3889.4|3894.4|3888.9|0
1637051400000|2021-11-16 08:30:00|3893.9|3889.4|3896.4|3890.9|3896.9|3891.4|3893.4|3889.4|0
1637051700000|2021-11-16 08:35:00|3895.9|3891.4|3891.4|3885.9|3895.9|3891.4|3891.4|3885.9|0
1637052000000|2021-11-16 08:40:00|3890.9|3885.4|3891.4|3885.9|3891.4|3885.9|3889.4|3884.4|0
1637052300000|2021-11-16 08:45:00|3890.9|3885.4|3892.9|3886.9|3892.9|3886.9|3890.4|3884.9|0
1637052600000|2021-11-16 08:50:00|3893.4|3887.4|3892.4|3887.9|3894.9|3889.9|3892.4|3887.4|0
1637052900000|2021-11-16 08:55:00|3891.9|3887.4|3891.4|3885.9|3891.9|3887.4|3891.4|3885.4|0
1637053200000|2021-11-16 09:00:00|3890.4|3885.4|3889.4|3884.4|3890.4|3885.9|3889.4|3883.9|0
1637053500000|2021-11-16 09:05:00|3889.9|3884.9|3892.4|3886.4|3892.4|3886.4|3889.9|3884.9|0
1637053800000|2021-11-16 09:10:00|3892.9|3886.9|3894.4|3888.4|3894.9|3888.4|3892.4|3886.9|0
1637054100000|2021-11-16 09:15:00|3894.9|3888.9|3891.4|3886.4|3894.9|3889.4|3891.4|3885.9|0
1637054700000|2021-11-16 09:25:00|3890.9|3885.9|3891.4|3886.4|3891.4|3886.4|3890.4|3885.4|0
1637055000000|2021-11-16 09:30:00|3891.9|3886.9|3893.4|3888.4|3893.4|3888.4|3891.4|3886.9|0
1637055300000|2021-11-16 09:35:00|3893.9|3888.9|3894.4|3888.4|3895.4|3890.4|3893.9|3888.4|0
1637055600000|2021-11-16 09:40:00|3893.9||3893.4||3893.9||3893.4||0
1637055900000|2021-11-16 09:45:00|3893.9|3888.9|3896.4|3890.9|3896.9|3891.4|3893.4|3888.9|0
1637056200000|2021-11-16 09:50:00|3895.9|3891.4|3895.4|3889.4|3895.9|3891.4|3895.4|3889.4|0
1637056500000|2021-11-16 09:55:00|3895.9|3889.9|3896.4|3890.9|3896.9|3891.4|3895.4|3889.9|0
1637056800000|2021-11-16 10:00:00|3895.9|3890.4|3894.4|3889.4|3895.9|3890.4|3894.4|3889.4|0
1637057100000|2021-11-16 10:05:00|3894.9|3890.4|3893.4|3888.4|3895.9|3890.4|3893.4|3888.4|0
1637057400000|2021-11-16 10:10:00|3892.9|3887.9|3890.4|3885.4|3892.9|3887.9|3890.4|3885.4|0
1637057700000|2021-11-16 10:15:00|3889.9|3884.9|3889.9|3885.4|3889.9|3885.4|3889.4|3884.9|0
1637058000000|2021-11-16 10:20:00|3890.4|3885.9|3892.4|3886.4|3892.4|3886.4|3890.4|3885.9|0
1637058300000|2021-11-16 10:25:00|3891.9|3885.9|3890.9|3885.4|3891.9|3885.9|3890.4|3885.4|0
1637058600000|2021-11-16 10:30:00|3890.4||3890.4||3890.4||3890.4||0
1637058900000|2021-11-16 10:35:00|3890.9|3885.9|3891.9|3886.4|3891.9|3886.4|3890.4|3885.9|0
1637059200000|2021-11-16 10:40:00|3891.4||3891.4||3891.9||3891.4||0
1637059500000|2021-11-16 10:45:00|3891.9||3891.4||3891.9||3891.4||0
1637059800000|2021-11-16 10:50:00|3891.9|3885.9|3892.4|3886.4|3892.4|3886.4|3891.4|3885.9|0
1637060100000|2021-11-16 10:55:00|3892.9|3886.9|3893.4|3887.4|3893.4|3887.4|3892.4|3886.9|0
1637060400000|2021-11-16 11:00:00|3892.9|3886.9|3909.9|3887.4|3927.4|3895.4|3892.4|3872.4|0
1637060700000|2021-11-16 11:05:00|3909.4|3886.9|3902.4|3896.9|3909.4|3903.9|3902.4|3886.9|0
1637061000000|2021-11-16 11:10:00|3902.9|3897.4|3909.9|3904.4|3928.4|3905.4|3902.9|3893.9|0
1637061300000|2021-11-16 11:15:00|3909.4|3903.9|3907.9|3902.4|3909.4|3903.9|3903.9|3898.9|0
1637061600000|2021-11-16 11:20:00|3908.4|3902.9|3908.9|3902.9|3909.4|3903.9|3908.4|3902.9|0
1637061900000|2021-11-16 11:25:00|3911.4|3900.9|3919.4|3913.9|3931.9|3913.9|3911.4|3900.9|0
1637062200000|2021-11-16 11:30:00|3919.9|3914.4|3921.4|3916.9|3926.9|3920.9|3919.4|3914.4|0
1637062500000|2021-11-16 11:35:00|3921.9|3916.4|3921.4|3915.9|3922.9|3916.4|3921.4|3915.9|0
1637062800000|2021-11-16 11:40:00|3920.9|3915.4|3919.9|3914.9|3920.9|3915.4|3919.4|3914.4|0
1637063100000|2021-11-16 11:45:00|3920.4|3914.4|3914.4|3909.4|3920.4|3914.4|3914.4|3909.4|0
1637063400000|2021-11-16 11:50:00|3913.9|3908.9|3912.4|3907.9|3913.9|3909.9|3912.4|3907.4|0
1637063700000|2021-11-16 11:55:00|3912.9|3908.4|3916.4|3910.9|3916.9|3910.9|3912.9|3908.4|0
1637064000000|2021-11-16 12:00:00|3918.9|3907.9|3915.9|3909.9|3919.4|3909.9|3914.4|3905.9|0
1637064300000|2021-11-16 12:05:00|3916.4|3910.4|3910.9|3905.9|3916.4|3910.9|3910.9|3905.9|0
1637064600000|2021-11-16 12:10:00|3910.4|3905.4|3910.9|3904.9|3910.9|3905.4|3909.9|3904.4|0
1637065200000|2021-11-16 12:20:00|3910.4|3904.4|3910.9|3904.9|3910.9|3904.9|3909.9|3904.4|0
1637065500000|2021-11-16 12:25:00|3910.4|3904.4|3908.9|3903.9|3910.4|3904.4|3908.9|3903.4|0
1637065800000|2021-11-16 12:30:00|3909.4||3908.9||3909.4||3908.9||0
1637066100000|2021-11-16 12:35:00|3909.4|3904.4|3909.9|3904.9|3909.9|3904.9|3908.9|3904.4|0
1637066400000|2021-11-16 12:40:00|3910.4|3904.4|3909.9|3904.9|3910.4|3904.9|3909.9|3904.4|0
1637066700000|2021-11-16 12:45:00|3910.4|3906.9|3910.9|3906.9|3910.9|3907.4|3910.4|3906.9|0
1637067000000|2021-11-16 12:50:00|3910.4|3905.4|3909.9|3904.9|3910.4|3905.4|3909.9|3904.4|1
1637067300000|2021-11-16 12:55:00|3910.4|3905.4|3910.9|3905.9|3910.9|3905.9|3909.9|3905.4|0
1637067600000|2021-11-16 13:00:00|3911.4|3906.4|3911.9|3906.9|3911.9|3906.9|3910.9|3906.4|0
1637067900000|2021-11-16 13:05:00|3912.4|3907.4|3914.9|3909.9|3915.4|3909.9|3912.4|3907.4|0
1637068200000|2021-11-16 13:10:00|3914.4|3909.4|3913.9|3908.9|3914.4|3909.4|3913.9|3908.4|0
1637068500000|2021-11-16 13:15:00|3914.4|3909.9|3915.9|3910.9|3915.9|3910.9|3914.4|3909.9|0
1637068800000|2021-11-16 13:20:00|3916.4|3911.4|3917.4|3911.9|3917.9|3911.9|3916.4|3911.4|0
1637069100000|2021-11-16 13:25:00|3921.4|3911.4|3921.9|3909.9|3921.9|3911.9|3921.4|3909.9|0
1637069400000|2021-11-16 13:30:00|3922.4|3910.4|3918.4|3913.4|3922.4|3914.4|3918.4|3910.4|0
1637069700000|2021-11-16 13:35:00|3918.9|3913.9|3919.9|3914.4|3919.9|3914.4|3918.9|3913.9|0
1637070000000|2021-11-16 13:40:00|3920.4|3914.9|3920.4|3915.4|3920.4|3915.4|3920.4|3914.9|0
1637070300000|2021-11-16 13:45:00|3919.4|3914.9|3918.4|3913.4|3919.4|3915.4|3918.4|3913.4|0
1637070600000|2021-11-16 13:50:00|3918.9|3912.9|3919.4|3914.4|3919.9|3914.4|3918.9|3912.9|0
1637070900000|2021-11-16 13:55:00|3919.9|3914.9|3920.4|3915.4|3920.9|3915.4|3919.4|3914.9|0
1637071200000|2021-11-16 14:00:00|3920.9|3914.9|3919.4|3914.4|3920.9|3915.4|3919.4|3914.4|0
1637071500000|2021-11-16 14:05:00|3919.9|3914.9|3922.4|3916.4|3922.4|3916.4|3919.4|3914.9|0
1637071800000|2021-11-16 14:10:00|3921.9|3915.9|3924.9|3913.4|3924.9|3915.9|3921.9|3913.4|0
1637072100000|2021-11-16 14:15:00|3923.9|3913.9|3920.9|3916.4|3923.9|3916.4|3920.9|3913.9|0
1637072400000|2021-11-16 14:20:00|3921.4|3916.9|3922.9|3917.4|3922.9|3917.4|3920.9|3916.9|0
1637072700000|2021-11-16 14:25:00|3922.4|3916.9|3921.9|3916.4|3922.4|3916.9|3920.9|3916.4|0
1637073000000|2021-11-16 14:30:00|3922.4|3916.9|3918.9|3913.9|3924.4|3918.4|3918.9|3913.4|0
1637073300000|2021-11-16 14:35:00|3919.4|3914.4|3921.9|3916.4|3921.9|3916.4|3919.4|3913.4|0
1637073600000|2021-11-16 14:40:00|3922.4|3916.9|3920.9|3916.4|3925.4|3920.4|3920.9|3916.4|0
1637073900000|2021-11-16 14:45:00|3920.4|3915.9|3914.9|3909.4|3920.4|3915.9|3914.9|3909.4|0
1637074200000|2021-11-16 14:50:00|3915.4|3909.9|3917.9|3911.9|3917.9|3911.9|3914.9|3909.9|0
1637074500000|2021-11-16 14:55:00|3917.4|3912.4|3918.4|3912.9|3918.4|3912.9|3916.9|3912.4|0
1637074800000|2021-11-16 15:00:00|3916.9|3913.4|3920.9|3915.9|3923.4|3917.9|3916.9|3913.4|16
1637075100000|2021-11-16 15:05:00|3921.4|3916.4|3921.9|3917.4|3921.9|3917.4|3920.9|3916.4|2
1637075400000|2021-11-16 15:10:00|3922.4|3917.9|3921.9|3916.4|3923.9|3918.9|3921.9|3916.4|1
1637075700000|2021-11-16 15:15:00|3922.4|3916.9|3923.9|3918.9|3923.9|3918.9|3921.9|3916.9|0
1637076000000|2021-11-16 15:20:00|3924.4|3919.4|3925.9|3920.9|3926.4|3920.9|3923.9|3919.4|0
1637076300000|2021-11-16 15:25:00|3924.9|3920.4|3924.9|3918.9|3924.9|3920.4|3924.9|3918.9|0
1637076600000|2021-11-16 15:30:00|3923.9|3918.4|3924.4|3918.9|3924.4|3918.9|3923.9|3918.4|0
1637076900000|2021-11-16 15:35:00|3923.9|3919.4|3926.4|3922.9|3926.4|3922.9|3923.9|3919.4|0
1637077200000|2021-11-16 15:40:00|3925.9|3921.4|3926.9|3921.9|3927.4|3921.9|3925.9|3921.4|1
1637077500000|2021-11-16 15:45:00|3927.4|3921.4|3924.9|3919.9|3927.4|3921.4|3923.9|3918.4|0
1637077800000|2021-11-16 15:50:00|3925.4|3920.4|3928.4|3923.9|3928.9|3923.9|3924.9|3920.4|1
1637078100000|2021-11-16 15:55:00|3927.9|3923.4|3925.4|3919.9|3927.9|3923.9|3925.4|3919.9|0
1637078400000|2021-11-16 16:00:00|3925.9|3919.4|3926.4|3920.9|3926.4|3920.9|3925.4|3919.4|0
1637078700000|2021-11-16 16:05:00|3926.9|3921.4|3926.9|3921.9|3926.9|3921.9|3926.4|3921.4|0
1637079000000|2021-11-16 16:10:00|3927.4|3922.9|3927.4|3924.4|3927.9|3924.4|3927.4|3922.9|2
1637079300000|2021-11-16 16:15:00|3927.9|3924.9|3927.4|3924.4|3927.9|3924.9|3927.4|3924.4|14
1637079600000|2021-11-16 16:20:00|3927.9|3923.9|3926.4|3921.9|3928.4|3924.4|3926.4|3921.9|3
1637079900000|2021-11-16 16:25:00|3926.9|3921.4|3930.9|3914.4|3930.9|3921.4|3926.4|3914.4|0
1637080200000|2021-11-16 16:30:00|3931.4|3913.9|3929.4|3911.9|3932.4|3913.9|3928.4|3911.9|0
1637080500000|2021-11-16 16:35:00|3929.9|3911.4|3931.9|3911.4|3931.9|3911.4|3929.4|3911.4|0
1637080800000|2021-11-16 16:40:00|3932.4|3903.9|3932.4|3902.4|3932.4|3903.9|3932.4|3896.9|0
1637081700000|2021-11-16 16:55:00|3931.9||3931.9||3931.9||3931.9||0
1637082000000|2021-11-16 17:00:00||3902.9||3902.9||3902.9||3902.9|0
1637132400000|2021-11-17 07:00:00|3942.4|3903.4|3942.4|3903.9|3942.4|3903.9|3941.9|3903.4|0
1637132700000|2021-11-17 07:05:00||3904.9||3904.9||3904.9||3904.9|0
1637133300000|2021-11-17 07:15:00||3903.9||3903.9||3903.9||3903.9|0
1637135700000|2021-11-17 07:55:00|3941.9|3904.9|3936.9|3905.9|3942.4|3906.4|3934.9|3904.9|0
1637136000000|2021-11-17 08:00:00|3936.4|3906.4|3935.9|3929.9|3941.9|3929.9|3931.9|3906.4|0
1637136300000|2021-11-17 08:05:00|3935.4|3929.4|3941.4|3934.9|3941.4|3935.4|3933.9|3928.4|13
1637136600000|2021-11-17 08:10:00|3941.9|3936.4|3951.4|3944.9|3951.9|3944.9|3940.9|3936.4|21
1637136900000|2021-11-17 08:15:00|3951.9|3945.4|3947.9|3943.4|3967.9|3946.9|3947.9|3926.9|0
1637137200000|2021-11-17 08:20:00|3948.4|3943.9|3951.4|3945.4|3956.9|3950.4|3948.4|3943.9|0
1637137500000|2021-11-17 08:25:00|3951.9|3945.9|3955.4|3949.4|3956.4|3949.4|3951.9|3945.9|1
1637137800000|2021-11-17 08:30:00|3954.9|3948.9|3954.4|3948.4|3954.9|3948.9|3951.4|3946.4|0
1637138100000|2021-11-17 08:35:00|3954.9|3948.9|3957.9|3952.4|3959.4|3952.4|3954.9|3948.9|0
1637138400000|2021-11-17 08:40:00|3957.4|3951.9|3953.9|3948.9|3957.9|3952.9|3953.9|3948.9|4
1637138700000|2021-11-17 08:45:00|3954.4|3949.4|3954.9|3950.9|3955.4|3951.4|3953.9|3949.4|6
1637139000000|2021-11-17 08:50:00|3955.4|3950.4|3949.9|3945.9|3955.4|3950.4|3949.9|3945.9|5
1637139300000|2021-11-17 08:55:00|3950.4|3946.4|3953.9|3947.4|3953.9|3947.4|3948.4|3943.9|0
1637139600000|2021-11-17 09:00:00|3954.4||3952.9||3954.4||3951.4||0
1637139900000|2021-11-17 09:05:00|3953.4|3947.9|3959.4|3952.4|3959.4|3952.4|3952.9|3947.9|0
1637140200000|2021-11-17 09:10:00|3958.9|3951.9|3953.9|3949.4|3958.9|3951.9|3952.9|3949.4|0
1637140500000|2021-11-17 09:15:00|3953.4|3948.9|3958.4|3951.4|3958.4|3951.4|3952.9|3948.9|0
1637140800000|2021-11-17 09:20:00|3958.9|3952.4|3964.4|3960.4|3966.9|3960.4|3958.9|3952.4|2
1637141100000|2021-11-17 09:25:00|3963.9|3959.9|3964.4|3958.4|3964.9|3959.9|3963.4|3958.4|0
1637141400000|2021-11-17 09:30:00|3964.9|3958.9|3965.4|3961.4|3965.9|3962.4|3964.4|3958.9|12
1637141700000|2021-11-17 09:35:00|3965.9||3967.9||3968.4||3964.9||26
1637142000000|2021-11-17 09:40:00|3968.4|3964.4|3972.9|3966.4|3972.9|3966.4|3967.9|3964.4|28
1637142300000|2021-11-17 09:45:00|3973.4|3966.9|3973.9|3968.4|3976.4|3968.4|3973.4|3966.9|2
1637142600000|2021-11-17 09:50:00|3973.4|3968.9|3975.4|3969.4|3977.4|3969.4|3973.4|3968.9|0
1637142900000|2021-11-17 09:55:00|3975.9|3971.9|3976.9|3973.4|3977.4|3973.4|3975.4|3971.9|2
1637143200000|2021-11-17 10:00:00|3976.4|3973.9|3978.9|3971.9|3979.4|3973.9|3974.9|3971.4|1
1637143500000|2021-11-17 10:05:00|3978.4|3973.9|3969.9|3966.4|3979.4|3974.4|3969.9|3966.4|1
1637143800000|2021-11-17 10:10:00|3969.4|3965.9|3971.4|3965.4|3971.4|3965.9|3968.4|3964.9|1
1637144100000|2021-11-17 10:15:00|3971.9||3973.4||3973.4||3969.9||1
1637144400000|2021-11-17 10:20:00|3972.9|3965.9|3975.4|3967.4|3975.4|3967.4|3972.9|3965.9|1
1637144700000|2021-11-17 10:25:00|3974.9|3969.4|3971.4|3967.4|3975.4|3969.4|3970.9|3967.4|1
1637145000000|2021-11-17 10:30:00|3971.9||3972.9||3972.9||3970.4||1
1637145300000|2021-11-17 10:35:00|3972.4|3966.9|3969.4|3965.4|3972.9|3966.9|3968.9|3965.4|1
1637145600000|2021-11-17 10:40:00|3969.9||3972.9||3973.4||3968.9||1
1637145900000|2021-11-17 10:45:00|3972.4|3965.5|3971.7|3965.7|3973.2|3965.7|3969.2|3965.5|1
1637146200000|2021-11-17 10:50:00|3971.2||3969.2||3971.7||3969.2||1
1637146500000|2021-11-17 10:55:00|3969.7|3965.2|3971.7|3965.7|3973.2|3965.7|3969.7|3965.2|5
1637146800000|2021-11-17 11:00:00|3972.2|3966.2|3972.2|3966.7|3974.2|3966.7|3971.2|3966.2|1
1637147100000|2021-11-17 11:05:00|3972.7||3974.2||3974.2||3972.2||1
1637147400000|2021-11-17 11:10:00|3974.7||3972.7||3974.7||3971.2||1
1637147700000|2021-11-17 11:15:00|3973.2||3972.2||3973.2||3970.2||1
1637148000000|2021-11-17 11:20:00|3971.7||3973.7||3974.2||3971.2||1
1637148300000|2021-11-17 11:25:00|3973.2|3967.2|3973.7|3968.7|3975.7|3969.7|3973.2|3967.2|1
1637148600000|2021-11-17 11:30:00|3973.2|3968.2|3971.2|3967.2|3973.7|3968.2|3970.7|3967.2|1
1637148900000|2021-11-17 11:35:00|3971.7|3967.7|3972.7|3967.7|3973.2|3967.7|3971.2|3967.7|1
1637149200000|2021-11-17 11:40:00|3973.2|3969.7|3974.2|3970.2|3974.7|3970.2|3971.7|3969.7|1
1637149500000|2021-11-17 11:45:00|3973.7|3969.7|3974.7|3969.7|3975.2|3969.7|3972.7|3969.2|1
1637149800000|2021-11-17 11:50:00|3975.2||3973.7||3975.7||3973.7||1
1637150100000|2021-11-17 11:55:00|3974.2||3974.2||3974.7||3973.2||1
1637150400000|2021-11-17 12:00:00|3974.7|3964.7|3969.2|3965.2|3976.2|3965.2|3968.2|3958.2|1
1637150700000|2021-11-17 12:05:00|3968.7|3964.7|3968.2|3964.2|3970.2|3965.2|3967.7|3964.2|1
1637151000000|2021-11-17 12:10:00|3967.7|3963.7|3970.2|3964.2|3970.2|3964.2|3967.2|3963.7|1
1637151300000|2021-11-17 12:15:00|3969.7||3969.7||3970.2||3968.7||1
1637151600000|2021-11-17 12:20:00|3970.2||3969.2||3970.7||3969.2||0
1637151900000|2021-11-17 12:25:00|3969.7|3963.7|3967.2|3963.7|3969.7|3964.2|3966.7|3963.7|2
1637152200000|2021-11-17 12:30:00|3966.7|3963.2|3962.7|3959.2|3967.2|3963.2|3962.7|3959.2|4
1637152500000|2021-11-17 12:35:00|3963.2|3958.7|3965.7|3961.2|3965.7|3961.2|3962.2|3958.7|13
1637152800000|2021-11-17 12:40:00|3965.2||3965.7||3965.7||3965.2||1
1637153100000|2021-11-17 12:45:00|3965.2|3961.7|3965.7|3961.7|3965.7|3961.7|3964.2|3961.7|0
1637153400000|2021-11-17 12:50:00|3966.2|3962.2|3965.7|3962.2|3966.2|3962.2|3965.2|3962.2|1
1637153700000|2021-11-17 12:55:00|3966.2|3962.7|3967.7|3962.7|3967.7|3962.7|3966.2|3962.7|1
1637154000000|2021-11-17 13:00:00|3967.2|3961.7|3965.2|3961.2|3967.2|3961.7|3964.7|3961.2|2
1637154300000|2021-11-17 13:05:00|3964.7|3960.7|3965.2|3959.2|3965.2|3960.7|3962.7|3959.2|1
1637154600000|2021-11-17 13:10:00|3964.7||3964.2||3965.2||3963.7||1
1637154900000|2021-11-17 13:15:00|3963.7||3963.7||3965.2||3963.2||1
1637155200000|2021-11-17 13:20:00|3964.2||3963.7||3965.7||3963.2||1
1637155500000|2021-11-17 13:25:00|3963.2||3962.7||3963.2||3962.2||1
1637155800000|2021-11-17 13:30:00|3965.2|3957.7|3961.7|3956.7|3965.2|3957.7|3960.2|3956.2|2
1637156100000|2021-11-17 13:35:00|3962.2|3958.2|3964.2|3958.7|3964.7|3958.7|3962.2|3958.2|1
1637156400000|2021-11-17 13:40:00|3963.7||3963.7||3964.7||3963.2||1
1637156700000|2021-11-17 13:45:00|3963.2||3962.7||3964.2||3962.2||1
1637157000000|2021-11-17 13:50:00|3962.2||3962.7||3963.7||3962.2||1
1637157300000|2021-11-17 13:55:00|3963.2|3957.2|3960.7|3956.7|3963.2|3957.7|3960.2|3956.7|2
1637157600000|2021-11-17 14:00:00|3960.2|3956.2|3960.7|3956.7|3961.2|3956.7|3959.7|3956.2|1
1637157900000|2021-11-17 14:05:00|3960.2|3957.7|3962.2|3956.7|3962.2|3957.7|3960.2|3956.2|2
1637158200000|2021-11-17 14:10:00|3962.7|3958.2|3961.2|3957.2|3963.2|3958.7|3960.2|3957.2|2
1637158500000|2021-11-17 14:15:00|3960.7|3957.7|3959.7|3955.7|3961.2|3957.7|3959.2|3955.7|1
1637158800000|2021-11-17 14:20:00|3959.2|3955.2|3957.2|3953.7|3959.7|3955.7|3957.2|3953.7|1
1637159100000|2021-11-17 14:25:00|3956.7|3953.2|3957.2|3952.7|3958.7|3953.2|3955.7|3952.2|2
1637159400000|2021-11-17 14:30:00|3957.7|3951.2|3961.2|3952.7|3961.2|3952.7|3954.7|3951.2|2
1637159700000|2021-11-17 14:35:00|3961.7|3953.2|3959.7|3955.7|3963.2|3956.2|3959.7|3953.2|2
1637160000000|2021-11-17 14:40:00|3959.2|3955.2|3955.7|3951.7|3959.2|3955.7|3955.2|3951.2|1
1637160300000|2021-11-17 14:45:00|3956.2|3951.2|3950.7|3947.2|3956.7|3951.7|3950.2|3946.7|1
1637160600000|2021-11-17 14:50:00|3951.2|3946.7|3954.7|3947.2|3954.7|3947.2|3950.2|3946.7|1
1637160900000|2021-11-17 14:55:00|3954.2|3947.7|3957.7|3951.2|3958.2|3951.2|3953.7|3947.7|1
1637161200000|2021-11-17 15:00:00|3957.2||3956.7||3958.2||3955.7||1
1637161500000|2021-11-17 15:05:00|3957.2|3952.2|3960.7|3954.7|3960.7|3954.7|3957.2|3952.2|1
1637161800000|2021-11-17 15:10:00|3961.2|3955.2|3962.7|3958.2|3963.2|3958.7|3959.7|3955.2|2
1637162100000|2021-11-17 15:15:00|3961.7|3957.7|3959.7|3955.7|3961.7|3957.7|3958.7|3955.2|1
1637162400000|2021-11-17 15:20:00|3959.2|3955.2|3959.2|3954.7|3961.7|3955.7|3958.7|3954.7|1
1637162700000|2021-11-17 15:25:00|3959.7|3955.2|3963.2|3958.7|3963.7|3958.7|3959.7|3955.2|1
1637163000000|2021-11-17 15:30:00|3963.7||3963.2||3964.2||3962.7||0
1637163300000|2021-11-17 15:35:00|3962.7|3959.7|3966.2|3960.2|3966.2|3960.2|3962.2|3959.7|2
1637163600000|2021-11-17 15:40:00|3966.7|3961.7|3967.2|3962.7|3968.2|3962.7|3965.2|3961.7|1
1637163900000|2021-11-17 15:45:00|3967.7|3962.2|3964.2|3960.2|3967.7|3962.2|3963.7|3959.7|5
1637164200000|2021-11-17 15:50:00|3963.7|3959.7|3960.2|3955.7|3963.7|3959.7|3959.2|3955.7|1
1637164500000|2021-11-17 15:55:00|3960.7||3960.7||3961.2||3959.7||1
1637164800000|2021-11-17 16:00:00|3961.2|3955.2|3958.2|3949.7|3961.2|3955.2|3948.7|3945.2|1
1637165100000|2021-11-17 16:05:00|3957.7|3950.2|3952.2|3947.7|3957.7|3950.2|3951.2|3947.7|2
1637165400000|2021-11-17 16:10:00|3952.7|3947.2|3950.7|3946.7|3953.2|3947.2|3950.2|3946.7|5
1637165700000|2021-11-17 16:15:00|3950.2|3945.2|3950.7|3947.2|3951.7|3947.2|3948.7|3945.2|9
1637166000000|2021-11-17 16:20:00|3951.2|3948.2|3950.7|3947.2|3952.2|3948.7|3950.7|3947.2|2
1637166300000|2021-11-17 16:25:00|3950.2|3946.7|3950.7|3938.7|3952.2|3946.7|3950.2|3938.7|5
1637166600000|2021-11-17 16:30:00|3950.2|3938.2|3957.2|3939.7|3957.7|3941.2|3950.2|3937.2|0
1637166900000|2021-11-17 16:35:00|3957.7|3940.2|3957.7|3939.2|3957.7|3940.7|3957.7|3936.7|0
1637167200000|2021-11-17 16:40:00|3965.7|3936.7|3963.7|3936.7|3973.2|3936.7|3963.7|3936.7|0
1637167500000|2021-11-17 16:45:00|3972.2||3963.2||3972.2||3963.2||0
1637168100000|2021-11-17 16:55:00|3973.2|3936.2|3962.7|3936.2|3973.2|3936.2|3962.7|3936.2|0
1637168400000|2021-11-17 17:00:00|3971.2||3961.7||3971.2||3961.7||0
1637168700000|2021-11-17 17:05:00|3988.2||3961.2||3988.2||3961.2||0
1637169900000|2021-11-17 17:25:00|3988.2||3960.7||3988.2||3960.7||0
1637170200000|2021-11-17 17:30:00|3988.2||3960.2||3988.2||3960.2||0
1637170500000|2021-11-17 17:35:00|3988.2||3961.7||3988.2||3961.7||0
1637170800000|2021-11-17 17:40:00|3988.2||3961.2||3988.2||3961.2||0
1637171100000|2021-11-17 17:45:00|3988.2||3960.7||3988.2||3960.7||0
1637171400000|2021-11-17 17:50:00|3962.2||3961.7||3988.2||3961.7||0
1637171700000|2021-11-17 17:55:00|3970.2||3979.7||3988.2||3970.2||0
1637172000000|2021-11-17 18:00:00|3988.2||3979.2||3988.2||3979.2||0
1637172300000|2021-11-17 18:05:00|3958.7||3953.2||3958.7||3953.2||0
1637182200000|2021-11-17 20:50:00||3929.2||3929.7||3929.7||3921.7|2
1637218800000|2021-11-18 07:00:00|3979.2|3921.2|3987.7|3921.7|3988.2|3921.7|3979.2|3921.2|0
1637221800000|2021-11-18 07:50:00|3988.2||3961.2||3988.2||3957.7||0
1637222100000|2021-11-18 07:55:00||3922.2||3945.7||3946.2||3922.2|0
1637222400000|2021-11-18 08:00:00|3976.7|3949.7|3969.2|3961.7|3977.2|3961.7|3967.7|3944.7|0
1637222700000|2021-11-18 08:05:00|3968.7|3962.2|3973.7|3966.7|3974.7|3966.7|3967.7|3962.2|0
1637223000000|2021-11-18 08:10:00|3975.2|3967.2|3975.7|3970.7|3978.2|3970.7|3974.7|3967.2|1
1637223300000|2021-11-18 08:15:00|3975.2|3970.2|3974.7|3968.7|3976.2|3970.2|3973.7|3968.2|1
1637223600000|2021-11-18 08:20:00|3974.2|3968.2|3970.7|3964.7|3974.2|3968.7|3970.7|3964.2|0
1637223900000|2021-11-18 08:25:00|3971.2|3964.2|3973.2|3967.7|3973.2|3967.7|3970.7|3964.2|0
1637224200000|2021-11-18 08:30:00|3973.7|3967.2|3971.7|3965.7|3974.2|3968.7|3971.7|3965.7|0
1637224500000|2021-11-18 08:35:00||3965.2||3965.7||3965.7||3965.2|0
1637224800000|2021-11-18 08:40:00|3970.7|3965.2|3976.2|3969.7|3976.2|3969.7|3969.7|3963.7|1
1637225100000|2021-11-18 08:45:00|3975.7|3970.2|3974.7|3968.7|3976.2|3970.7|3974.7|3968.7|0
1637225400000|2021-11-18 08:50:00|3975.2|3968.2|3974.7|3969.7|3975.2|3969.7|3974.7|3968.2|0
1637225700000|2021-11-18 08:55:00|3975.2|3969.2|3975.7|3970.7|3975.7|3970.7|3974.7|3969.2|0
1637226000000|2021-11-18 09:00:00|3976.2|3971.2|3977.7|3971.7|3977.7|3971.7|3976.2|3971.2|0
1637226300000|2021-11-18 09:05:00|3978.2|3972.2|3978.2|3973.7|3978.7|3973.7|3978.2|3972.2|0
1637226600000|2021-11-18 09:10:00|3977.7|3973.2|3977.2|3971.7|3977.7|3973.2|3977.2|3971.2|1
1637226900000|2021-11-18 09:15:00|3977.7|3972.2|3976.2|3970.7|3978.2|3972.7|3976.2|3970.7|0
1637227200000|2021-11-18 09:20:00|3975.2|3970.2|3975.2|3969.7|3975.2|3970.2|3975.2|3969.2|0
1637227500000|2021-11-18 09:25:00|3975.7|3970.2|3975.2|3969.7|3975.7|3970.7|3975.2|3969.2|0
1637227800000|2021-11-18 09:30:00|3974.7|3969.2|3976.2|3970.7|3976.2|3970.7|3974.2|3968.7|0
1637228100000|2021-11-18 09:35:00|3976.7|3971.2|3976.7|3971.7|3976.7|3971.7|3976.2|3971.2|0
1637228400000|2021-11-18 09:40:00|3976.2|3972.2|3979.2|3974.7|3979.7|3974.7|3976.2|3971.7|0
1637228700000|2021-11-18 09:45:00|3983.7|3974.2|3981.7|3975.7|3988.2|3975.7|3981.7|3957.7|0
1637229000000|2021-11-18 09:50:00|3981.2|3976.2|3979.7|3974.2|3981.2|3976.7|3979.7|3974.2|0
1637229300000|2021-11-18 09:55:00|3979.2|3973.7|3976.7|3970.2|3979.2|3974.2|3976.7|3970.2|0
1637229600000|2021-11-18 10:00:00|3976.2|3969.7|3975.7|3970.2|3976.2|3970.2|3975.7|3969.7|0
1637229900000|2021-11-18 10:05:00|3976.2|3970.7|3983.2|3978.2|3983.7|3978.2|3976.2|3970.7|0
1637230200000|2021-11-18 10:10:00|3981.2|3977.7|3983.2|3979.2|3983.2|3979.2|3980.2|3976.2|4
1637230500000|2021-11-18 10:15:00|3984.2|3978.7|3984.2|3979.2|3984.7|3979.2|3984.2|3978.2|2
1637230800000|2021-11-18 10:20:00|3984.7|3979.7|3987.7|3982.2|3987.7|3982.2|3984.2|3979.7|2
1637231100000|2021-11-18 10:25:00|3987.2|3982.7|3987.2|3981.2|3987.7|3983.2|3987.2|3980.7|0
1637231400000|2021-11-18 10:30:00||3981.7||3982.2||3982.2||3981.7|0
1637231700000|2021-11-18 10:35:00|3990.2|3980.2|3989.2|3981.7|3990.2|3981.7|3989.2|3980.2|0
1637232000000|2021-11-18 10:40:00|3988.7|3981.2|3987.2|3981.7|3988.7|3981.7|3987.2|3981.2|0
1637232300000|2021-11-18 10:45:00||3982.2||3981.7||3982.7||3981.7|0
1637232600000|2021-11-18 10:50:00|3987.7|3982.2|3988.2|3982.7|3988.2|3983.7|3987.7|3982.2|0
1637232900000|2021-11-18 10:55:00||3982.2||3982.7||3982.7||3981.7|0
1637233200000|2021-11-18 11:00:00||3982.2||3981.7||3982.7||3981.7|0
1637233500000|2021-11-18 11:05:00|3987.7|3981.2|3985.2|3979.7|3987.7|3982.7|3985.2|3979.2|0
1637233800000|2021-11-18 11:10:00|3984.7|3979.2|3983.2|3977.7|3984.7|3979.7|3983.2|3977.7|0
1637234100000|2021-11-18 11:15:00|3982.7|3978.2|3980.2|3974.2|3982.7|3978.2|3980.2|3973.7|0
1637234400000|2021-11-18 11:20:00|3979.7|3973.7|3978.2|3972.7|3979.7|3973.7|3978.2|3972.2|0
1637234700000|2021-11-18 11:25:00|3978.7|3973.2|3978.2|3973.7|3978.7|3973.7|3978.2|3973.2|0
1637235000000|2021-11-18 11:30:00|3978.7|3974.2|3979.2|3974.7|3979.7|3974.7|3978.7|3974.2|6
1637235300000|2021-11-18 11:35:00|3979.7|3975.2|3980.2|3975.7|3980.7|3975.7|3979.2|3975.2|0
1637235600000|2021-11-18 11:40:00||3975.2||3975.7||3975.7||3975.2|0
1637235900000|2021-11-18 11:45:00|3980.7||3981.2||3981.2||3980.2||0
1637236200000|2021-11-18 11:50:00|3981.7|3976.2|3983.2|3977.2|3983.7|3978.7|3981.2|3976.2|0
1637236500000|2021-11-18 11:55:00|3982.7|3977.7|3982.2|3977.7|3982.7|3977.7|3982.2|3976.7|3
1637236800000|2021-11-18 12:00:00|3984.7|3974.7|3981.7|3976.2|3987.7|3976.2|3981.7|3973.2|0
1637237100000|2021-11-18 12:05:00|3982.2|3976.7|3982.7|3978.2|3983.2|3978.2|3981.7|3976.7|0
1637237400000|2021-11-18 12:10:00|3983.2|3977.7|3982.7|3977.2|3983.2|3977.7|3982.7|3977.2|0
1637237700000|2021-11-18 12:15:00|3981.7|3976.7|3980.7|3975.2|3981.7|3976.7|3980.7|3974.7|0
1637238000000|2021-11-18 12:20:00|3981.2|3974.7|3982.2|3977.2|3982.2|3977.2|3981.2|3974.2|0
1637238300000|2021-11-18 12:25:00|3981.7|3976.7|3979.7|3973.7|3981.7|3977.2|3979.7|3973.2|0
1637238600000|2021-11-18 12:30:00|3979.2|3973.2|3974.7|3970.2|3979.2|3973.2|3974.7|3969.7|0
1637238900000|2021-11-18 12:35:00|3975.2|3970.7|3977.7|3972.2|3979.2|3974.2|3975.2|3970.7|0
1637239200000|2021-11-18 12:40:00|3977.2|3971.7|3975.7|3970.2|3977.2|3971.7|3975.7|3970.2|0
1637239500000|2021-11-18 12:45:00|3975.2|3969.7|3974.7|3968.7|3975.2|3970.2|3974.7|3968.7|0
1637239800000|2021-11-18 12:50:00|3975.2|3969.2|3976.7|3971.2|3976.7|3971.2|3974.7|3969.2|0
1637240100000|2021-11-18 12:55:00|3977.2|3971.7|3976.7|3972.2|3977.2|3972.2|3976.7|3971.7|0
1637240400000|2021-11-18 13:00:00||3971.7||3971.2||3972.2||3971.2|0
1637240700000|2021-11-18 13:05:00|3975.7|3970.7|3974.7|3969.2|3975.7|3971.2|3974.7|3969.2|0
1637241000000|2021-11-18 13:10:00|3975.2|3969.7|3975.7|3969.7|3976.2|3971.2|3975.2|3969.7|0
1637241300000|2021-11-18 13:15:00|3974.7|3969.2|3973.7|3968.7|3974.7|3969.2|3973.7|3968.2|0
1637241600000|2021-11-18 13:20:00||3968.2||3968.2||3968.7||3967.7|0
1637241900000|2021-11-18 13:25:00|3975.2|3967.7|3977.2|3966.2|3977.2|3967.7|3975.2|3966.2|0
1637242200000|2021-11-18 13:30:00|3977.7|3966.7|3974.2|3970.2|3977.7|3971.2|3974.2|3966.7|20
1637242500000|2021-11-18 13:35:00|3974.7|3970.7|3976.7|3971.2|3977.2|3971.2|3974.7|3970.7|0
1637242800000|2021-11-18 13:40:00|3976.2|3970.7|3974.7|3970.2|3976.2|3970.7|3974.7|3970.2|0
1637243100000|2021-11-18 13:45:00|3974.2|3969.7|3973.7|3969.7|3974.2|3970.2|3973.7|3969.2|0
1637243400000|2021-11-18 13:50:00|3974.2||3975.7||3976.2||3974.2||0
1637243700000|2021-11-18 13:55:00|3976.2||3975.7||3976.2||3975.7||0
1637244000000|2021-11-18 14:00:00|3976.2|3970.2|3978.2|3972.7|3978.2|3972.7|3975.7|3970.2|0
1637244300000|2021-11-18 14:05:00|3977.7||3977.7||3979.2||3977.7||0
1637244600000|2021-11-18 14:10:00|3978.2|3969.7|3977.7|3972.2|3978.2|3972.2|3977.7|3969.7|0
1637244900000|2021-11-18 14:15:00|3978.2||3977.7||3978.2||3977.7||0
1637245200000|2021-11-18 14:20:00|3977.2|3971.7|3976.7|3972.2|3977.2|3972.2|3976.7|3971.7|0
1637245500000|2021-11-18 14:25:00|3977.2|3971.7|3977.7|3972.2|3978.2|3972.2|3976.7|3971.7|0
1637245800000|2021-11-18 14:30:00|3978.2|3972.7|3974.7|3969.7|3978.2|3973.2|3974.7|3969.2|5
1637246100000|2021-11-18 14:35:00|3974.2|3969.2|3971.7|3966.2|3974.2|3969.2|3970.7|3965.7|0
1637246400000|2021-11-18 14:40:00|3972.2|3965.7|3973.7|3968.2|3973.7|3968.2|3971.7|3965.7|10
1637246700000|2021-11-18 14:45:00|3974.2|3969.2|3976.7|3972.2|3977.7|3972.2|3973.7|3969.2|0
1637247000000|2021-11-18 14:50:00|3976.2|3971.7|3974.7|3969.2|3976.2|3971.7|3973.7|3968.7|0
1637247300000|2021-11-18 14:55:00|3974.2|3968.7|3971.7|3967.2|3974.2|3968.7|3971.7|3966.7|0
1637247600000|2021-11-18 15:00:00|3972.2||3972.2||3972.2||3971.7||0
1637247900000|2021-11-18 15:05:00|3972.7|3967.7|3970.7|3965.2|3973.2|3968.2|3970.7|3965.2|0
1637248200000|2021-11-18 15:10:00|3970.2|3964.7|3962.7|3958.2|3970.2|3964.7|3962.7|3957.7|1
1637248500000|2021-11-18 15:15:00|3961.7|3957.7|3961.7|3956.7|3961.7|3957.7|3961.7|3956.2|0
1637248800000|2021-11-18 15:20:00|3961.2|3956.2|3959.7|3955.2|3961.2|3956.7|3959.7|3954.7|0
1637249100000|2021-11-18 15:25:00||3954.7||3953.7||3955.2||3953.2|0
1637249400000|2021-11-18 15:30:00|3959.2|3953.2|3961.7|3955.7|3961.7|3955.7|3958.7|3953.2|0
1637249700000|2021-11-18 15:35:00|3962.2|3956.2|3960.7|3955.7|3965.2|3959.7|3960.7|3955.7|0
1637250000000|2021-11-18 15:40:00|3961.2|3956.2|3960.7|3955.7|3963.2|3956.7|3960.7|3955.2|0
1637250300000|2021-11-18 15:45:00|3961.2|3955.2|3960.7|3954.7|3961.7|3955.2|3960.7|3954.7|0
1637250600000|2021-11-18 15:50:00|3961.2|3955.2|3964.2|3958.7|3964.2|3958.7|3961.2|3955.2|0
1637250900000|2021-11-18 15:55:00|3964.7|3959.2|3965.7|3960.7|3965.7|3960.7|3964.7|3959.2|0
1637251200000|2021-11-18 16:00:00|3965.2|3960.2|3963.7|3957.7|3965.2|3960.2|3963.7|3957.7|0
1637251500000|2021-11-18 16:05:00|3964.2|3958.2|3964.7|3958.7|3964.7|3958.7|3963.7|3958.2|0
1637251800000|2021-11-18 16:10:00|3964.2|3959.2|3964.2|3959.7|3964.2|3959.7|3964.2|3959.2|0
1637252100000|2021-11-18 16:15:00||3959.2||3959.7||3959.7||3959.2|0
1637252400000|2021-11-18 16:20:00|3964.7|3960.7|3965.7|3961.2|3966.2|3961.2|3964.7|3960.7|5
1637252700000|2021-11-18 16:25:00|3966.2|3962.2|3974.2|3953.7|3974.2|3963.7|3965.7|3951.7|1
1637253000000|2021-11-18 16:30:00|3973.2|3954.2|3975.2|3957.2|3981.7|3959.7|3972.2|3954.2|0
1637253300000|2021-11-18 16:35:00|3974.7|3956.7|3985.2|3957.2|3987.7|3959.2|3974.2|3956.7|0
1637253600000|2021-11-18 16:40:00|3987.2|3947.7|3987.7|3947.7|3987.7|3947.7|3987.2|3947.7|0
1637253900000|2021-11-18 16:45:00||3906.7||3948.7||3948.7||3906.7|0
1637254200000|2021-11-18 16:50:00||3906.7||3949.2||3949.2||3906.7|0
1637254500000|2021-11-18 16:55:00||3940.7||3950.2||3950.2||3906.7|0
1637254800000|2021-11-18 17:00:00||3906.7||3949.2||3949.2||3906.7|0
1637255700000|2021-11-18 17:15:00||3940.7||3949.7||3949.7||3940.7|0
1637256000000|2021-11-18 17:20:00||3941.2||3950.2||3950.2||3941.2|0
1637256300000|2021-11-18 17:25:00||3941.7||3950.7||3950.7||3941.7|0
1637256600000|2021-11-18 17:30:00||3909.2||3951.7||3951.7||3909.2|0
1637257800000|2021-11-18 17:50:00||3943.2||3949.2||3949.2||3907.2|0
1637258400000|2021-11-18 18:00:00||3907.2||3929.7||3929.7||3907.2|0
1637259600000|2021-11-18 18:20:00||3907.2||3932.2||3932.2||3907.2|0
1637260200000|2021-11-18 18:30:00||3923.7||3932.7||3932.7||3923.7|0
1637260500000|2021-11-18 18:35:00||3907.2||3935.2||3935.2||3907.2|0
1637260800000|2021-11-18 18:40:00||3907.2||3936.2||3936.2||3907.2|0
1637261100000|2021-11-18 18:45:00||3935.7||3937.2||3937.2||3935.7|0
1637262600000|2021-11-18 19:10:00||3935.7||3938.2||3938.2||3935.7|0
1637263500000|2021-11-18 19:25:00||3935.7||3938.7||3938.7||3935.7|0
1637263800000|2021-11-18 19:30:00||3935.7||3939.7||3939.7||3935.7|0
1637265300000|2021-11-18 19:55:00||3935.7||3940.7||3940.7||3935.7|0
1637265600000|2021-11-18 20:00:00||3935.7||3941.2||3941.2||3935.7|0
1637266500000|2021-11-18 20:15:00||3935.7||3941.7||3941.7||3935.7|0
1637267700000|2021-11-18 20:35:00||3935.7||3942.7||3942.7||3935.7|0
1637268000000|2021-11-18 20:40:00||3935.7||3943.2||3943.2||3935.7|0
1637268300000|2021-11-18 20:45:00||3935.7||3935.7||3943.7||3935.7|0
1637268900000|2021-11-18 20:55:00|||||||||1
1637305200000|2021-11-19 07:00:00|3988.2|3950.2|3987.7|3935.7|3988.2|3950.2|3987.7|3935.2|0
1637305500000|2021-11-19 07:05:00|3986.7||3980.7||3987.7||3979.2||0
1637307300000|2021-11-19 07:35:00|3983.2|3941.2|3981.2|3951.7|3983.2|3952.7|3981.2|3941.2|0
1637307600000|2021-11-19 07:40:00|3980.7|3961.2|3988.7|3971.2|3988.7|3971.2|3980.2|3961.2|2
1637308500000|2021-11-19 07:55:00|3988.2|3961.7|3981.7|3966.2|3988.2|3966.2|3972.2|3961.7|0
1637308800000|2021-11-19 08:00:00|3982.2|3966.7|3975.2|3969.7|3986.2|3973.7|3975.2|3966.7|1
1637309100000|2021-11-19 08:05:00|3974.7|3969.2|3973.2|3966.7|3974.7|3969.2|3970.2|3964.2|0
1637309400000|2021-11-19 08:10:00|3973.7|3967.7|3984.2|3977.7|3984.7|3977.7|3973.7|3967.7|0
1637309700000|2021-11-19 08:15:00|3984.7|3978.2|3985.7|3979.7|3986.2|3979.7|3984.2|3978.2|0
1637310000000|2021-11-19 08:20:00|3983.7|3979.2|3989.2|3983.7|3989.2|3983.7|3982.2|3978.7|1
1637310300000|2021-11-19 08:25:00|3988.7|3985.2|3987.7|3982.2|3989.2|3985.2|3987.7|3982.2|1
1637310600000|2021-11-19 08:30:00|3987.2|3981.7|3986.7|3981.7|3987.2|3981.7|3986.2|3980.7|0
1637310900000|2021-11-19 08:35:00|3985.2|3982.2|3989.2|3984.7|3989.2|3984.7|3985.2|3981.7|1
1637311200000|2021-11-19 08:40:00|3990.7|3984.2|3989.2|3983.7|3990.7|3984.2|3989.2|3983.7|1
1637311500000|2021-11-19 08:45:00|3989.7|3983.2|3993.2|3988.7|3993.7|3991.2|3989.7|3983.2|5
1637311800000|2021-11-19 08:50:00|3993.7|3989.2|3997.7|3992.7|3998.2|3992.7|3993.7|3989.2|0
1637312100000|2021-11-19 08:55:00|3998.2|3992.2|3998.7|3993.7|4001.2|3994.7|3998.2|3992.2|0
1637312400000|2021-11-19 09:00:00|3997.2|3993.2|3995.7|3991.2|3997.2|3993.7|3995.7|3991.2|2
1637312700000|2021-11-19 09:05:00|3995.2|3990.7|3992.7|3988.7|3995.2|3990.7|3991.2|3986.7|3
1637313000000|2021-11-19 09:10:00|3993.2|3987.2|3992.7|3987.7|3993.2|3989.7|3992.7|3987.2|11
1637313300000|2021-11-19 09:15:00|3993.2|3988.2|3997.2|3990.7|3997.2|3990.7|3991.7|3988.2|1
1637313600000|2021-11-19 09:20:00|3997.7|3991.2|3994.2|3988.7|3997.7|3991.7|3994.2|3988.2|0
1637313900000|2021-11-19 09:25:00|3994.7|3989.2|3993.7|3987.7|3995.2|3989.7|3993.7|3987.7|0
1637314200000|2021-11-19 09:30:00|3993.2|3987.2|3995.7|3990.2|3995.7|3990.2|3988.7|3984.2|1
1637314500000|2021-11-19 09:35:00|3995.2|3990.7|4001.2|3984.7|4001.2|3993.2|3995.2|3984.7|102
1637314800000|2021-11-19 09:40:00|4000.7|3980.7|3998.2|3993.2|4003.7|3997.2|3997.2|3980.7|2
1637315100000|2021-11-19 09:45:00|3998.7|3993.7|4005.7|3999.2|4006.2|4000.2|3998.2|3993.7|0
1637315400000|2021-11-19 09:50:00|4005.2|3999.7|4013.2|4007.7|4013.7|4007.7|4004.7|3999.7|0
1637315700000|2021-11-19 09:55:00|4012.7|4007.2|4008.2|4003.7|4013.2|4007.7|4008.2|4003.2|0
1637316000000|2021-11-19 10:00:00|4008.7|4003.2|4011.2|4005.7|4012.2|4006.7|4007.7|4002.2|11
1637316300000|2021-11-19 10:05:00|4010.7|4005.2|4004.2|3999.2|4010.7|4005.7|4004.2|3998.7|0
1637316600000|2021-11-19 10:10:00|4003.7|3998.7|4004.2|3998.2|4005.7|4001.2|4002.2|3995.7|0
1637316900000|2021-11-19 10:15:00|4003.7|3998.7|4002.2|3996.2|4003.7|3999.2|4001.2|3994.7|4
1637317200000|2021-11-19 10:20:00|4001.7|3995.7|4007.2|4001.2|4007.7|4001.7|4001.2|3995.2|0
1637317500000|2021-11-19 10:25:00|4006.7|4001.7|4007.7|4002.7|4007.7|4002.7|4006.2|4000.7|0
1637317800000|2021-11-19 10:30:00|4008.2|4003.7|4005.2|3999.7|4009.2|4003.7|4005.2|3999.2|0
1637318100000|2021-11-19 10:35:00|4005.7|4000.2|4008.2|4002.7|4008.2|4003.7|4005.7|3999.7|0
1637318400000|2021-11-19 10:40:00|4008.7|4002.2|4008.2|4002.7|4008.7|4002.7|4008.2|4001.7|0
1637318700000|2021-11-19 10:45:00|4007.7|4002.2|4002.7|3997.7|4007.7|4002.2|4002.2|3996.2|0
1637319000000|2021-11-19 10:50:00|4002.2|3998.2|4006.7|4001.7|4008.7|4004.7|4002.2|3998.2|0
1637319300000|2021-11-19 10:55:00|4007.2|4002.2|4011.2|4004.7|4011.2|4006.7|4007.2|4002.2|0
1637319600000|2021-11-19 11:00:00|4010.7|4004.2|4001.2|3995.2|4010.7|4004.2|4001.2|3995.2|0
1637319900000|2021-11-19 11:05:00|4001.7|3995.7|4001.2|3995.2|4003.7|3997.7|4001.2|3994.7|0
1637320200000|2021-11-19 11:10:00|4000.7|3994.7|4000.7|3995.2|4001.2|3997.2|4000.2|3994.2|0
1637320500000|2021-11-19 11:15:00|4000.2|3994.7|4001.2|3996.2|4001.2|3996.2|3999.7|3993.2|0
1637320800000|2021-11-19 11:20:00|4000.7|3995.7|3997.7|3992.7|4001.2|3996.2|3996.7|3991.2|0
1637321100000|2021-11-19 11:25:00|3998.2|3993.2|3999.7|3994.7|3999.7|3994.7|3998.2|3993.2|0
1637321400000|2021-11-19 11:30:00|3999.2|3994.2|3996.7|3991.2|3999.2|3994.7|3996.7|3990.7|0
1637321700000|2021-11-19 11:35:00|3996.2|3990.7|3999.7|3994.7|4000.2|3995.2|3995.7|3990.7|1
1637322000000|2021-11-19 11:40:00|4000.7|3994.2|4000.7|3995.2|4000.7|3995.2|4000.7|3993.2|0
1637322300000|2021-11-19 11:45:00|4000.2|3994.7|3997.7|3991.2|4000.2|3994.7|3997.7|3991.2|0
1637322600000|2021-11-19 11:50:00|3997.2|3990.7|3998.7|3992.7|3998.7|3992.7|3995.7|3990.2|0
1637322900000|2021-11-19 11:55:00|3999.2|3993.2|3999.7|3993.7|3999.7|3994.7|3999.2|3993.2|2
1637323200000|2021-11-19 12:00:00|3999.2|3991.2|3999.2|3993.2|3999.7|3993.2|3999.2|3990.7|0
1637323500000|2021-11-19 12:05:00|3999.7|3994.2|4004.7|4000.2|4004.7|4000.2|3999.2|3994.2|2
1637323800000|2021-11-19 12:10:00|4004.2|3999.7|4006.7|4001.2|4006.7|4001.2|4004.2|3999.2|0
1637324100000|2021-11-19 12:15:00|4006.2|4000.7|4001.2|3996.2|4006.2|4001.2|4001.2|3995.7|0
1637324400000|2021-11-19 12:20:00|4000.7|3995.7|3999.2|3993.2|4000.7|3996.2|3999.2|3992.7|0
1637324700000|2021-11-19 12:25:00||3992.7||3994.2||3994.2||3992.7|0
1637325000000|2021-11-19 12:30:00|3999.7|3993.7|4000.2|3995.2|4000.2|3995.2|3999.2|3993.7|0
1637325300000|2021-11-19 12:35:00|4000.7|3996.2|4002.7|3997.2|4002.7|3997.2|4000.7|3996.2|0
1637325600000|2021-11-19 12:40:00|4002.2|3996.7|4001.2|3995.2|4002.2|3997.2|4001.2|3994.7|3
1637325900000|2021-11-19 12:45:00|4000.2|3994.7|3999.2|3994.2|4000.2|3994.7|3997.2|3990.7|0
1637326200000|2021-11-19 12:50:00|3999.7|3993.7|4000.2|3995.2|4000.2|3995.2|3999.2|3992.7|0
1637326500000|2021-11-19 12:55:00|3999.7|3994.7|4001.2|3997.2|4001.2|3997.2|3999.2|3993.2|0
1637326800000|2021-11-19 13:00:00|4001.7|3996.7|4002.2|3996.2|4002.2|3997.2|4001.7|3996.2|0
1637327100000|2021-11-19 13:05:00|4001.2|3995.7|4000.2|3994.2|4001.2|3996.2|4000.2|3994.2|0
1637327400000|2021-11-19 13:10:00|3999.2|3993.7|3997.2|3991.2|3999.2|3993.7|3997.2|3991.2|0
1637327700000|2021-11-19 13:15:00|3996.7|3990.7|3993.2|3987.2|3996.7|3991.2|3993.2|3986.7|4
1637328000000|2021-11-19 13:20:00|3993.7|3987.7|3994.2|3989.2|3994.2|3989.2|3993.2|3987.7|0
1637328300000|2021-11-19 13:25:00|3994.7|3990.2|3999.2|3995.2|3999.7|3995.2|3994.2|3990.2|0
1637328600000|2021-11-19 13:30:00|3998.7|3994.7|3993.2|3986.7|3998.7|3995.2|3993.2|3986.7|0
1637328900000|2021-11-19 13:35:00|3993.7|3987.2|3994.7|3990.2|3994.7|3990.2|3993.2|3987.2|0
1637329200000|2021-11-19 13:40:00|3995.2|3990.7|4000.2|3995.2|4000.2|3995.2|3995.2|3990.7|15
1637329500000|2021-11-19 13:45:00|4000.7|3994.7|3998.2|3992.2|4000.7|3995.2|3998.2|3992.2|0
1637329800000|2021-11-19 13:50:00|3997.7|3991.7|3999.2|3994.2|3999.2|3994.2|3996.2|3991.2|0
1637330100000|2021-11-19 13:55:00|3999.7|3994.7|4002.2|3996.2|4002.2|3996.2|3999.2|3994.7|0
1637330400000|2021-11-19 14:00:00|4001.7|3995.7|4000.2|3994.2|4001.7|3996.2|4000.2|3994.2|0
1637330700000|2021-11-19 14:05:00|4000.7|3994.7|3998.2|3992.2|4000.7|3995.2|3998.2|3992.2|0
1637331000000|2021-11-19 14:10:00|3997.7|3991.7|3995.2|3989.2|4001.7|3996.2|3994.2|3987.7|0
1637331300000|2021-11-19 14:15:00|3995.7|3989.7|3993.2|3987.2|3997.2|3992.2|3992.2|3985.7|0
1637331600000|2021-11-19 14:20:00|3992.7|3986.7|3989.2|3982.2|3992.7|3986.7|3988.2|3981.7|2
1637331900000|2021-11-19 14:25:00|3989.7|3982.7|3991.2|3986.2|3991.2|3986.2|3989.2|3982.7|0
1637332200000|2021-11-19 14:30:00|3991.7|3987.2|3983.2|3977.2|3994.7|3989.2|3983.2|3976.7|1
1637332500000|2021-11-19 14:35:00|3983.7|3977.7|3990.2|3985.2|3990.7|3985.2|3983.7|3977.7|0
1637332800000|2021-11-19 14:40:00|3990.7|3985.7|3991.2|3985.2|3993.7|3988.2|3990.2|3984.7|0
1637333100000|2021-11-19 14:45:00|3991.7|3985.7|3993.2|3987.2|3996.7|3992.2|3991.7|3985.7|0
1637333400000|2021-11-19 14:50:00|3993.7|3988.2|3999.2|3994.7|3999.7|3995.2|3993.7|3988.2|0
1637333700000|2021-11-19 14:55:00|3998.7|3994.2|3999.2|3993.2|4000.7|3995.2|3998.2|3991.7|0
1637334000000|2021-11-19 15:00:00|3998.7|3992.7|3994.2|3988.2|3998.7|3993.2|3990.7|3988.2|1
1637334300000|2021-11-19 15:05:00|3993.7|3987.7|3993.2|3987.7|3993.7|3988.2|3993.2|3987.2|0
1637334600000|2021-11-19 15:10:00|3992.7|3987.2|3991.2|3985.2|3992.7|3987.2|3991.2|3985.2|0
1637334900000|2021-11-19 15:15:00|3990.7|3984.7|3986.2|3980.2|3990.7|3984.7|3986.2|3980.2|0
1637335200000|2021-11-19 15:20:00|3985.7|3979.7|3981.2|3976.2|3985.7|3979.7|3978.7|3976.2|32
1637335500000|2021-11-19 15:25:00|3980.7|3975.7|3977.2|3971.7|3980.7|3975.7|3977.2|3969.7|10
1637335800000|2021-11-19 15:30:00|3977.7|3971.2|3977.2|3972.2|3977.7|3973.7|3977.2|3971.2|0
1637336100000|2021-11-19 15:35:00||3972.7||3971.2||3972.7||3970.7|0
1637336400000|2021-11-19 15:40:00|3977.7|3971.7|3981.2|3976.2|3981.2|3976.7|3977.7|3971.7|0
1637336700000|2021-11-19 15:45:00|3980.7|3975.7|3977.2|3972.7|3980.7|3975.7|3977.2|3969.7|0
1637337000000|2021-11-19 15:50:00|3977.7|3972.2|3978.2|3971.7|3978.2|3974.7|3977.7|3971.2|0
1637337300000|2021-11-19 15:55:00||3972.2||3971.2||3973.2||3970.7|0
1637337600000|2021-11-19 16:00:00|3978.7|3971.7|3979.7|3974.7|3979.7|3974.7|3978.7|3971.2|11
1637337900000|2021-11-19 16:05:00|3980.2|3975.7|3979.2|3972.7|3980.2|3976.2|3979.2|3972.7|0
1637338200000|2021-11-19 16:10:00|3979.7|3973.2|3981.2|3977.7|3981.7|3977.7|3979.2|3973.2|4
1637338500000|2021-11-19 16:15:00|3981.7|3978.2|3984.2|3979.2|3984.7|3980.7|3981.7|3978.2|2
1637338800000|2021-11-19 16:20:00|3984.7|3979.7|3986.2|3981.7|3986.2|3982.2|3984.7|3979.7|1
1637339100000|2021-11-19 16:25:00|3986.7|3982.2|3995.2|3980.7|3995.7|3983.2|3986.7|3980.7|2
1637339400000|2021-11-19 16:30:00|3997.2|3980.2|3992.7|3978.7|3997.2|3981.2|3992.7|3977.2|0
1637339700000|2021-11-19 16:35:00|3991.2|3978.2|3995.2|3977.7|4004.2|3979.2|3991.2|3967.7|0
1637340000000|2021-11-19 16:40:00|4012.2|3966.7|4012.2|3967.2|4012.2|3967.2|4012.2|3966.7|0
1637340900000|2021-11-19 16:55:00||3958.7||3959.7||3959.7||3950.7|0
1637341200000|2021-11-19 17:00:00||3951.2||3960.2||3960.2||3951.2|0
1637341800000|2021-11-19 17:10:00||3951.7||3960.7||3960.7||3951.7|0
1637342400000|2021-11-19 17:20:00||3952.2||3961.2||3961.2||3952.2|0
1637342700000|2021-11-19 17:25:00||3966.2||3965.7||3971.2||3964.7|0
1637343000000|2021-11-19 17:30:00||3931.7||3966.2||3966.2||3931.7|0
1637343600000|2021-11-19 17:40:00||3957.7||3967.2||3967.2||3957.7|0
1637343900000|2021-11-19 17:45:00||3931.7||3959.7||3959.7||3931.7|0
1637344200000|2021-11-19 17:50:00||3931.7||3960.7||3960.7||3931.7|0
1637344500000|2021-11-19 17:55:00||3931.7||3961.7||3961.7||3931.7|0
1637345100000|2021-11-19 18:05:00||3953.2||3962.2||3962.2||3953.2|0
1637345400000|2021-11-19 18:10:00||3953.7||3963.2||3963.2||3953.7|0
1637346000000|2021-11-19 18:20:00||3931.7||3962.7||3963.7||3931.7|0
1637346300000|2021-11-19 18:25:00||3954.7||3955.2||3955.2||3954.7|0
1637346600000|2021-11-19 18:30:00||3946.7||3955.7||3955.7||3946.7|0
1637347800000|2021-11-19 18:50:00||3947.2||3956.2||3956.2||3947.2|0
1637348700000|2021-11-19 19:05:00||3956.7||3956.7||3956.7||3956.7|0
1637349600000|2021-11-19 19:20:00||3948.2||3957.2||3957.2||3948.2|0
1637350200000|2021-11-19 19:30:00||3931.7||3955.7||3955.7||3931.7|0
1637352300000|2021-11-19 20:05:00||3931.7||3954.2||3954.2||3931.7|0
1637353500000|2021-11-19 20:25:00||3931.7||3954.7||3954.7||3931.7|0
1637353800000|2021-11-19 20:30:00||3946.2||3948.2||3948.2||3939.2|0
1637354400000|2021-11-19 20:40:00||3939.7||3948.7||3948.7||3939.7|0
1637354700000|2021-11-19 20:45:00||3949.2||3931.7||3955.7||3931.7|0
1637355000000|2021-11-19 20:50:00||3932.2||3954.2||3954.2||3932.2|0
1637355300000|2021-11-19 20:55:00||3932.7||3954.7||3954.7||3932.7|0
1637564400000|2021-11-22 07:00:00|4012.7|3955.7|4012.2|3931.7|4012.7|3957.7|4012.2|3931.2|0
1637565300000|2021-11-22 07:15:00|4012.7||4012.2||4012.7||4012.2||0
1637567700000|2021-11-22 07:55:00|4012.7|3946.2|4012.2|3969.7|4012.7|3969.7|4011.7|3946.2|0
1637568000000|2021-11-22 08:00:00|4005.2|3970.2|4000.7|3994.7|4005.2|3995.7|3997.7|3970.2|0
1637568300000|2021-11-22 08:05:00|4000.2|3994.2|3997.7|3991.7|4000.2|3994.7|3997.7|3990.2|0
1637568600000|2021-11-22 08:10:00|3997.2|3992.2|3996.2|3991.7|3997.2|3992.7|3994.7|3987.2|0
1637568900000|2021-11-22 08:15:00|3996.7|3992.2|3997.7|3991.2|3998.2|3992.7|3996.7|3990.7|0
1637569200000|2021-11-22 08:20:00|3997.2|3991.7|4001.7|3997.7|4002.2|3997.7|3996.7|3989.7|0
1637569500000|2021-11-22 08:25:00|4002.2|3997.2|3995.7|3989.7|4002.2|3997.2|3995.7|3988.2|0
1637569800000|2021-11-22 08:30:00|3996.2|3990.2|3999.7|3993.7|4000.2|3996.2|3996.2|3988.2|0
1637570100000|2021-11-22 08:35:00|3999.2|3993.2|3999.7|3995.2|3999.7|3995.7|3997.7|3991.2|0
1637570400000|2021-11-22 08:40:00|4000.2|3995.7|4001.7|3997.7|4002.2|3997.7|3999.7|3995.2|0
1637570700000|2021-11-22 08:45:00|4002.2|3997.2|4000.7|3994.7|4002.2|3997.7|4000.7|3993.7|1
1637571000000|2021-11-22 08:50:00|4001.2|3995.2|4004.7|4001.2|4005.2|4001.2|4001.2|3995.2|1
1637571300000|2021-11-22 08:55:00|4005.2|4001.7|4006.2|4002.7|4006.2|4002.7|4004.7|3999.7|2
1637571600000|2021-11-22 09:00:00|4006.7|4003.2|4007.7|4002.2|4008.2|4004.7|4006.2|4001.7|3
1637571900000|2021-11-22 09:05:00|4008.2|4002.7|4010.7|4006.2|4011.2|4007.2|4008.2|4002.7|2
1637572200000|2021-11-22 09:10:00|4011.2|4006.7|4011.2|4006.2|4011.7|4008.7|4011.2|4005.7|7
1637572500000|2021-11-22 09:15:00|4011.7|4004.7|4011.7|4007.7|4012.2|4007.7|4011.2|4004.7|4
1637572800000|2021-11-22 09:20:00|4012.2|4008.2|4006.7|4002.7|4012.2|4008.7|4006.7|4002.7|86
1637573100000|2021-11-22 09:25:00|4007.2|4003.2|4005.7|4001.2|4008.2|4004.2|4005.2|4001.2|4
1637573400000|2021-11-22 09:30:00|4005.2|4001.7|4006.2|4002.2|4006.7|4003.7|4005.2|4001.7|3
1637573700000|2021-11-22 09:35:00|4006.7|4002.7|4005.2|4001.2|4006.7|4002.7|4004.2|4000.7|4
1637574000000|2021-11-22 09:40:00|4004.7|4000.7|4004.7|3999.7|4005.2|4001.2|4003.2|3999.7|2
1637574300000|2021-11-22 09:45:00|4004.2|4000.2|4008.7|4005.7|4008.7|4005.7|4003.7|4000.2|3
1637574600000|2021-11-22 09:50:00|4009.2|4006.7|4006.7|4002.7|4009.2|4006.7|4005.2|4001.7|4
1637574900000|2021-11-22 09:55:00|4007.2|4003.2|4007.2|4003.2|4007.7|4004.7|4006.2|4002.7|4
1637575200000|2021-11-22 10:00:00|4007.7|4003.7|4003.2|3999.7|4008.2|4004.2|4003.2|3999.7|4
1637575500000|2021-11-22 10:05:00|4002.7|3999.2|3996.2|3992.2|4002.7|3999.2|3995.7|3992.2|7
1637575800000|2021-11-22 10:10:00|3996.7|3992.7|3994.7|3992.2|3996.7|3993.2|3991.7|3988.2|4
1637576100000|2021-11-22 10:15:00|3995.7|3991.7|3998.7|3994.2|3999.2|3994.7|3995.7|3991.7|11
1637576400000|2021-11-22 10:20:00|3999.2|3994.7|3997.2|3993.2|3999.7|3996.2|3996.7|3992.7|5
1637576700000|2021-11-22 10:25:00|3997.7|3993.7|3998.7|3995.7|3999.2|3996.7|3997.7|3993.7|2
1637577000000|2021-11-22 10:30:00|3998.2|3994.2|4000.2|3996.7|4001.2|3998.2|3998.2|3994.2|4
1637577300000|2021-11-22 10:35:00|3999.7|3997.2|3998.7|3995.2|4000.7|3997.2|3998.7|3995.2|4
1637577600000|2021-11-22 10:40:00|3998.2|3994.7|3994.7|3991.2|3998.2|3995.7|3994.7|3991.2|4
1637577900000|2021-11-22 10:45:00|3994.2|3990.7|3995.2|3989.7|3995.7|3992.2|3992.7|3989.2|2
1637578200000|2021-11-22 10:50:00|3994.7|3990.7|3999.7|3996.7|3999.7|3996.7|3994.7|3990.7|5
1637578500000|2021-11-22 10:55:00|4000.2|3997.2|3999.7|3996.7|4000.7|3998.2|3999.2|3995.7|4
1637578800000|2021-11-22 11:00:00|3999.2|3995.2|3998.7|3995.2|3999.7|3995.2|3996.7|3993.2|2
1637579100000|2021-11-22 11:05:00|3998.2|3995.7|3996.2|3993.2|3998.7|3996.2|3995.7|3992.7|4
1637579400000|2021-11-22 11:10:00|3995.7|3992.2|3990.7|3980.7|3995.7|3992.2|3990.7|3980.2|5
1637579700000|2021-11-22 11:15:00|3991.2|3981.2|3992.2|3988.2|3992.7|3989.2|3990.2|3981.2|4
1637580000000|2021-11-22 11:20:00|3991.7|3987.7|3990.7|3987.2|3992.2|3987.7|3988.7|3986.2|2
1637580300000|2021-11-22 11:25:00|3990.2|3987.7|3993.7|3990.2|3994.2|3991.2|3990.2|3987.2|4
1637580600000|2021-11-22 11:30:00|3994.2|3990.7|3994.7|3991.2|3996.2|3992.2|3993.7|3990.2|5
1637580900000|2021-11-22 11:35:00|3994.2|3990.7|3993.7|3989.7|3994.2|3990.7|3991.7|3988.2|2
1637581200000|2021-11-22 11:40:00|3993.2|3990.2|3993.2|3988.7|3993.2|3990.2|3991.7|3988.2|4
1637581500000|2021-11-22 11:45:00|3993.7|3989.2|3994.2|3990.2|3994.7|3991.7|3992.7|3989.2|4
1637581800000|2021-11-22 11:50:00|3993.7|3990.7|4000.2|3993.7|4001.2|3997.7|3993.7|3990.2|4
1637582100000|2021-11-22 11:55:00|3999.7|3994.2|4001.7|3997.7|4003.7|4000.7|3999.7|3994.2|3
1637582400000|2021-11-22 12:00:00|4003.2|3991.7|3999.2|3995.7|4011.2|3998.2|3998.7|3979.2|2
1637582700000|2021-11-22 12:05:00|3999.7|3996.2|3999.2|3995.7|4001.7|3997.7|3999.2|3995.7|6
1637583000000|2021-11-22 12:10:00|3998.7|3995.2|3994.2|3990.7|4000.2|3995.7|3994.2|3990.2|3
1637583300000|2021-11-22 12:15:00|3994.7|3991.2|3995.2|3991.7|3997.7|3993.2|3994.7|3991.2|3
1637583600000|2021-11-22 12:20:00|3994.7|3992.2|3989.2|3984.7|3995.2|3992.2|3987.7|3984.2|4
1637583900000|2021-11-22 12:25:00|3989.7|3985.2|3987.7|3984.2|3991.7|3988.7|3987.2|3983.7|5
1637584200000|2021-11-22 12:30:00|3988.2|3983.7|3988.7|3985.2|3990.2|3986.7|3987.2|3983.7|2
1637584500000|2021-11-22 12:35:00|3989.2|3985.7|3990.2|3986.7|3990.7|3987.2|3988.2|3985.2|6
1637584800000|2021-11-22 12:40:00|3989.7|3986.2|3988.7|3985.7|3990.7|3988.2|3988.7|3985.7|3
1637585100000|2021-11-22 12:45:00|3989.2|3986.2|3988.7|3985.2|3989.7|3986.2|3987.7|3983.7|3
1637585400000|2021-11-22 12:50:00|3988.2|3985.7|3987.7|3984.2|3989.2|3986.2|3987.2|3983.7|4
1637585700000|2021-11-22 12:55:00|3988.2|3984.7|3989.2|3977.7|3989.7|3987.2|3987.7|3977.2|3
1637586000000|2021-11-22 13:00:00|3989.7|3978.2|3986.2|3980.2|3989.7|3980.2|3985.2|3978.2|0
1637586300000|2021-11-22 13:05:00|3985.7||3987.2||3987.7||3985.7||0
1637586600000|2021-11-22 13:10:00|3987.7|3980.7|3985.2|3980.7|3989.2|3983.7|3985.2|3980.7|2
1637586900000|2021-11-22 13:15:00|3984.7|3980.2|3987.7|3980.2|3987.7|3980.2|3982.2|3978.7|0
1637587200000|2021-11-22 13:20:00|3987.2||3985.7||3987.2||3984.7||0
1637587500000|2021-11-22 13:25:00|3985.2|3980.7|3988.7|3981.2|3988.7|3981.2|3984.7|3980.7|0
1637587800000|2021-11-22 13:30:00|3989.2|3981.7|3987.7|3983.2|3990.2|3983.2|3987.7|3981.7|0
1637588100000|2021-11-22 13:35:00|3988.2|3982.7|3984.7|3979.2|3988.2|3982.7|3984.2|3979.2|0
1637588400000|2021-11-22 13:40:00|3984.2|3978.7|3982.2|3977.7|3984.2|3978.7|3981.7|3977.2|0
1637588700000|2021-11-22 13:45:00|3981.7|3978.2|3982.2|3976.7|3984.7|3978.2|3980.7|3976.7|1
1637589000000|2021-11-22 13:50:00|3981.7|3976.2|3978.2|3973.7|3981.7|3976.2|3976.7|3973.2|0
1637589300000|2021-11-22 13:55:00|3978.7||3979.2||3980.7||3978.2||0
1637589600000|2021-11-22 14:00:00|3979.7|3974.7|3982.2|3976.7|3984.2|3976.7|3979.7|3974.7|0
1637589900000|2021-11-22 14:05:00|3981.7|3976.2|3981.2|3974.7|3981.7|3976.2|3978.7|3974.7|0
1637590200000|2021-11-22 14:10:00|3981.7|3975.7|3981.2|3976.7|3984.2|3976.7|3981.2|3975.7|0
1637590500000|2021-11-22 14:15:00|3981.7|3976.2|3980.7|3976.7|3982.2|3976.7|3980.2|3976.2|0
1637590800000|2021-11-22 14:20:00|3980.2||3983.2||3984.2||3980.2||0
1637591100000|2021-11-22 14:25:00|3982.7|3977.7|3984.2|3979.7|3987.2|3979.7|3982.7|3977.7|0
1637591400000|2021-11-22 14:30:00|3984.7|3978.2|3978.7|3975.2|3985.7|3978.2|3978.7|3975.2|1
1637591700000|2021-11-22 14:35:00|3979.2|3975.7|3976.2|3971.2|3980.7|3975.7|3974.2|3970.7|0
1637592000000|2021-11-22 14:40:00|3976.7|3971.7|3977.7|3973.2|3981.2|3974.2|3976.2|3971.7|0
1637592300000|2021-11-22 14:45:00|3977.2|3972.7|3978.2|3970.2|3978.2|3972.7|3973.2|3969.7|0
1637592600000|2021-11-22 14:50:00|3977.7|3970.7|3977.7|3972.2|3978.7|3972.2|3976.7|3970.7|0
1637592900000|2021-11-22 14:55:00|3978.2|3971.7|3977.2|3969.7|3978.7|3971.7|3977.2|3969.7|0
1637593200000|2021-11-22 15:00:00|3979.2|3970.2|3979.7|3974.2|3981.2|3974.2|3977.2|3970.2|0
1637593500000|2021-11-22 15:05:00|3980.2|3973.7|3975.2|3971.2|3980.2|3974.2|3974.2|3970.7|1
1637593800000|2021-11-22 15:10:00|3975.7|3970.7|3976.2|3970.2|3976.2|3971.2|3973.7|3969.7|0
1637594100000|2021-11-22 15:15:00|3976.7|3969.7|3972.7|3968.7|3976.7|3969.7|3972.7|3968.7|0
1637594400000|2021-11-22 15:20:00|3972.2|3968.2|3969.2|3964.7|3972.2|3968.2|3968.7|3964.2|0
1637594700000|2021-11-22 15:25:00|3968.7|3964.2|3972.2|3965.2|3972.2|3965.2|3967.2|3963.7|0
1637595000000|2021-11-22 15:30:00|3972.7|3965.7|3973.2|3967.2|3974.2|3967.2|3970.7|3965.7|0
1637595300000|2021-11-22 15:35:00|3972.7|3966.7|3972.7|3966.2|3973.2|3966.7|3969.2|3966.2|4
1637595600000|2021-11-22 15:40:00|3973.2|3966.7|3973.7|3967.2|3974.7|3967.2|3973.2|3966.7|0
1637595900000|2021-11-22 15:45:00|3974.2||3973.2||3974.2||3972.7||0
1637596200000|2021-11-22 15:50:00|3972.7||3972.2||3972.7||3970.7||1
1637596500000|2021-11-22 15:55:00|3971.7|3966.7|3970.2|3965.2|3971.7|3967.2|3969.7|3964.7|0
1637596800000|2021-11-22 16:00:00|3970.7|3964.7|3964.7|3959.7|3970.7|3965.2|3964.7|3959.7|0
1637597100000|2021-11-22 16:05:00|3963.7|3959.2|3958.7|3954.2|3963.7|3959.2|3958.7|3953.7|10
1637597400000|2021-11-22 16:10:00|3959.2|3953.7|3955.7|3950.7|3959.7|3954.2|3955.7|3950.2|0
1637597700000|2021-11-22 16:15:00|3956.2|3950.2|3952.2|3949.2|3956.2|3950.7|3952.2|3948.7|9
1637598000000|2021-11-22 16:20:00|3951.7|3948.7|3953.7|3948.2|3956.2|3948.7|3951.7|3947.7|1
1637598300000|2021-11-22 16:25:00|3954.7|3950.7|3955.7|3940.2|3956.2|3950.7|3953.2|3940.2|1
1637598600000|2021-11-22 16:30:00|3956.2|3940.7|3952.7|3940.2|3959.2|3941.2|3952.2|3940.2|0
1637598900000|2021-11-22 16:35:00|3951.7||3961.2||3965.7||3951.7||0
1637599200000|2021-11-22 16:40:00||3932.2||3932.2||3932.2||3932.2|0
1637599500000|2021-11-22 16:45:00|3965.2||3960.7||3965.2||3960.7||0
1637599800000|2021-11-22 16:50:00|3969.2|3931.7|3959.7|3931.7|3969.2|3931.7|3959.7|3931.7|0
1637600100000|2021-11-22 16:55:00|3994.2||3959.2||3994.2||3959.2||0
1637600700000|2021-11-22 17:05:00|3994.2||3958.7||3994.2||3958.7||0
1637601000000|2021-11-22 17:10:00|3967.2||3958.2||3967.2||3958.2||0
1637601300000|2021-11-22 17:15:00|4001.7||3957.7||4001.7||3957.7||0
1637601600000|2021-11-22 17:20:00|4001.7||3956.7||4001.7||3956.7||0
1637602200000|2021-11-22 17:30:00|4010.7||3959.2||4010.7||3959.2||0
1637602500000|2021-11-22 17:35:00|3960.2|3932.2|3960.2|3932.2|3960.2|3932.2|3960.2|3932.2|0
1637602800000|2021-11-22 17:40:00|3968.2||3967.7||3968.2||3967.7||0
1637603100000|2021-11-22 17:45:00|3975.7||3967.2||3975.7||3967.2||0
1637603400000|2021-11-22 17:50:00|4010.7||3966.2||4010.7||3966.2||0
1637604000000|2021-11-22 18:00:00|4010.7|3931.7|3974.7|3931.7|4010.7|3931.7|3974.7|3931.7|0
1637604300000|2021-11-22 18:05:00|3983.2||3973.7||3983.2||3973.7||0
1637604600000|2021-11-22 18:10:00||3932.2||3932.2||3932.2||3932.2|0
1637604900000|2021-11-22 18:15:00|4010.7||3973.2||4010.7||3973.2||0
1637605200000|2021-11-22 18:20:00|3972.7||3972.7||3972.7||3972.7||0
1637605800000|2021-11-22 18:30:00|3981.2||3972.2||3981.2||3972.2||0
1637606400000|2021-11-22 18:40:00|4010.7||3971.7||4010.7||3971.7||0
1637607000000|2021-11-22 18:50:00|3980.2||3971.2||3980.2||3971.2||0
1637608500000|2021-11-22 19:15:00|4010.7||3970.7||4010.7||3970.7||0
1637608800000|2021-11-22 19:20:00|3979.2||3970.2||3979.2||3970.2||0
1637609100000|2021-11-22 19:25:00|3978.7||3969.7||3978.7||3969.7||0
1637609400000|2021-11-22 19:30:00|3978.2||3969.2||3978.2||3969.2||0
1637610600000|2021-11-22 19:50:00|4010.7||3968.7||4010.7||3968.7||0
1637611200000|2021-11-22 20:00:00|4010.7||3968.2||4010.7||3968.2||0
1637611500000|2021-11-22 20:05:00|4010.7||3975.2||4010.7||3967.7||0
1637612700000|2021-11-22 20:25:00|4010.7||3973.7||4010.7||3973.7||0
1637613000000|2021-11-22 20:30:00|4010.7||3972.2||4010.7||3972.2||0
1637613300000|2021-11-22 20:35:00|3980.7||3971.2||4010.7||3971.2||0
1637613600000|2021-11-22 20:40:00|4010.7||3970.7||4010.7||3970.7||0
1637613900000|2021-11-22 20:45:00|3979.2|3931.7|3985.2|3931.7|3985.2|3931.7|3979.2|3931.7|0
1637614200000|2021-11-22 20:50:00|3993.2||3983.7||3993.2||3983.7||0
1637614500000|2021-11-22 20:55:00|3998.2||3982.2||3998.2||3982.2||0
1637650800000|2021-11-23 07:00:00|3963.7|3927.2|3972.7|3927.2|3972.7|3927.2|3959.7|3927.2|0
1637651400000|2021-11-23 07:10:00|3943.2|3881.2|3943.2|3881.7|3943.2|3881.7|3943.2|3881.2|0
1637652600000|2021-11-23 07:30:00|3942.7||3942.7||3942.7||3942.7||0
1637654100000|2021-11-23 07:55:00|3942.2|3882.2|3929.7|3897.2|3942.2|3897.2|3928.7|3882.2|0
1637654400000|2021-11-23 08:00:00|3922.2|3897.7|3904.7|3881.7|3922.7|3900.2|3904.7|3881.2|1
1637654700000|2021-11-23 08:05:00|3904.2|3881.2|3887.2|3877.2|3904.2|3881.2|3881.7|3862.7|2
1637655000000|2021-11-23 08:10:00|3887.7|3876.7|3881.7|3827.7|3895.2|3881.2|3874.7|3827.7|2
1637655300000|2021-11-23 08:15:00|3930.2|3828.2|3872.7|3868.2|3930.2|3871.2|3872.2|3828.2|13
1637655600000|2021-11-23 08:20:00|3873.2|3867.7|3870.7|3864.2|3875.7|3868.7|3867.7|3863.7|0
1637655900000|2021-11-23 08:25:00|3870.2|3866.2|3859.7|3854.7|3871.2|3866.7|3858.2|3854.7|16
1637656200000|2021-11-23 08:30:00|3858.7|3854.2|3853.7|3846.7|3874.7|3854.2|3847.7|3829.2|2
1637656500000|2021-11-23 08:35:00|3854.2|3847.7|3857.2|3852.7|3859.7|3853.7|3854.2|3847.7|0
1637656800000|2021-11-23 08:40:00|3857.7|3853.7|3869.2|3858.7|3869.2|3860.2|3856.7|3852.2|0
1637657100000|2021-11-23 08:45:00|3869.7|3858.2|3866.2|3862.2|3870.7|3864.2|3866.2|3857.7|4
1637657400000|2021-11-23 08:50:00|3866.7|3861.7|3863.2|3857.2|3869.2|3861.7|3861.2|3856.7|0
1637657700000|2021-11-23 08:55:00|3862.7|3856.7|3865.2|3858.7|3865.2|3858.7|3859.2|3855.2|0
1637658000000|2021-11-23 09:00:00|3865.7|3859.2|3854.7|3850.7|3867.2|3860.7|3854.7|3850.7|0
1637658300000|2021-11-23 09:05:00|3855.2|3851.2|3864.2|3859.7|3867.7|3861.2|3855.2|3851.2|5
1637658600000|2021-11-23 09:10:00|3863.7|3859.2|3860.2|3855.2|3864.2|3859.2|3859.2|3854.7|0
1637658900000|2021-11-23 09:15:00|3860.7|3854.7|3863.7|3858.2|3863.7|3858.2|3858.7|3854.7|0
1637659200000|2021-11-23 09:20:00|3864.2|3858.7|3864.7|3860.7|3872.2|3866.2|3864.2|3858.7|28
1637659500000|2021-11-23 09:25:00|3864.2|3860.2|3862.7|3855.7|3864.2|3860.7|3862.7|3855.7|0
1637659800000|2021-11-23 09:30:00|3862.2|3855.2|3858.7|3851.2|3862.2|3857.2|3858.7|3851.2|0
1637660100000|2021-11-23 09:35:00|3859.2|3851.7|3865.7|3861.2|3866.2|3862.2|3859.2|3851.7|0
1637660400000|2021-11-23 09:40:00|3866.2|3860.7|3868.7|3862.2|3869.2|3864.7|3866.2|3860.2|0
1637660700000|2021-11-23 09:45:00|3868.2|3862.7|3865.7|3858.7|3868.2|3863.7|3865.7|3858.2|0
1637661000000|2021-11-23 09:50:00|3864.7|3859.2|3872.2|3865.7|3872.7|3868.7|3864.7|3858.7|56
1637661300000|2021-11-23 09:55:00||3866.2||3865.2||3868.2||3865.2|0
1637661600000|2021-11-23 10:00:00|3872.7|3865.7|3876.2|3871.7|3876.7|3873.2|3872.7|3865.7|3
1637661900000|2021-11-23 10:05:00|3876.7|3872.2|3881.2|3876.2|3881.7|3877.2|3876.7|3871.2|0
1637662200000|2021-11-23 10:10:00|3881.7|3876.7|3885.2|3881.2|3885.2|3881.2|3881.7|3875.7|2
1637662500000|2021-11-23 10:15:00|3885.7|3881.7|3888.7|3883.2|3890.2|3886.2|3885.7|3881.7|0
1637662800000|2021-11-23 10:20:00|3889.2|3882.7|3892.2|3886.7|3892.7|3888.2|3889.2|3882.7|0
1637663100000|2021-11-23 10:25:00|3890.2|3886.2|3884.2|3880.2|3890.2|3886.2|3884.2|3880.2|46
1637663400000|2021-11-23 10:30:00|3884.7|3879.7|3884.2|3880.2|3884.7|3880.7|3882.2|3879.2|18
1637663700000|2021-11-23 10:35:00|3884.7|3879.7|3886.2|3882.2|3886.2|3882.7|3884.7|3879.2|0
1637664000000|2021-11-23 10:40:00|3885.7|3881.7|3886.7|3882.2|3887.2|3883.2|3885.7|3881.2|0
1637664300000|2021-11-23 10:45:00|3886.2|3882.7|3884.7|3877.2|3886.2|3882.7|3884.7|3877.2|0
1637664600000|2021-11-23 10:50:00|3884.2|3877.7|3884.7|3880.7|3884.7|3881.2|3882.7|3877.7|0
1637664900000|2021-11-23 10:55:00|3884.2|3880.2|3883.7|3878.2|3884.2|3880.2|3883.7|3877.2|0
1637665200000|2021-11-23 11:00:00|3884.2|3878.7|3884.7|3877.7|3884.7|3880.7|3883.7|3877.2|3
1637665500000|2021-11-23 11:05:00|3884.2|3877.2|3873.2|3870.2|3884.2|3877.2|3873.2|3870.2|5
1637665800000|2021-11-23 11:10:00|3874.7|3870.7|3875.7|3870.7|3876.2|3872.2|3874.7|3869.7|1
1637666100000|2021-11-23 11:15:00|3873.2|3870.2|3874.7|3871.2|3875.7|3872.2|3873.2|3869.2|9
1637666400000|2021-11-23 11:20:00|3875.7|3871.7|3879.2|3873.2|3879.7|3875.7|3875.7|3871.2|1
1637666700000|2021-11-23 11:25:00|3878.7|3872.7|3877.2|3873.2|3878.7|3874.2|3875.2|3870.7|15
1637667000000|2021-11-23 11:30:00|3876.7|3873.7|3879.2|3875.7|3879.2|3875.7|3876.2|3873.2|27
1637667300000|2021-11-23 11:35:00|3879.7|3875.2|3882.2|3879.2|3883.2|3879.2|3879.7|3874.2|5
1637667600000|2021-11-23 11:40:00|3881.7|3878.7|3881.2|3877.2|3882.2|3879.2|3880.7|3876.2|5
1637667900000|2021-11-23 11:45:00|3882.2|3877.7|3882.7|3878.7|3883.7|3879.7|3882.2|3877.7|17
1637668200000|2021-11-23 11:50:00|3883.2|3879.2|3885.7|3880.7|3885.7|3882.2|3882.7|3878.7|5
1637668500000|2021-11-23 11:55:00|3886.2|3880.2|3885.7|3882.2|3888.2|3884.7|3885.7|3879.7|0
1637668800000|2021-11-23 12:00:00|3886.2|3881.7|3884.7|3882.2|3886.2|3882.2|3884.7|3878.7|5
1637669100000|2021-11-23 12:05:00|3886.2|3881.7|3892.7|3887.7|3893.2|3890.7|3886.2|3881.2|15
1637669400000|2021-11-23 12:10:00|3892.2|3887.2|3887.7|3884.7|3892.2|3887.2|3887.7|3883.7|0
1637669700000|2021-11-23 12:15:00|3888.2|3884.2|3887.2|3883.2|3889.2|3885.2|3887.2|3883.2|10
1637670000000|2021-11-23 12:20:00|3887.7|3882.7|3888.7|3884.7|3889.2|3885.7|3886.2|3882.7|5
1637670300000|2021-11-23 12:25:00|3889.2|3885.2|3881.2|3877.7|3889.2|3885.2|3881.2|3877.7|0
1637670600000|2021-11-23 12:30:00|3880.7|3877.2|3882.2|3878.7|3882.2|3878.7|3880.2|3875.7|16
1637670900000|2021-11-23 12:35:00|3882.7|3878.2|3883.7|3877.2|3884.2|3880.7|3882.7|3877.2|24
1637671200000|2021-11-23 12:40:00|3882.7|3877.7|3880.2|3876.7|3882.7|3878.2|3879.7|3875.2|0
1637671500000|2021-11-23 12:45:00|3881.2|3876.2|3880.2|3876.2|3881.7|3878.2|3880.2|3876.2|5
1637671800000|2021-11-23 12:50:00|3879.7|3876.7|3879.2|3875.7|3881.7|3878.2|3879.2|3875.2|6
1637672100000|2021-11-23 12:55:00|3878.7|3875.2|3878.7|3874.2|3879.2|3875.7|3878.7|3874.2|0
1637672400000|2021-11-23 13:00:00|3879.2|3874.7|3882.2|3878.7|3882.2|3878.7|3879.2|3874.7|11
1637672700000|2021-11-23 13:05:00|3881.7|3877.7|3881.7|3875.7|3882.2|3878.2|3881.7|3875.2|21
1637673000000|2021-11-23 13:10:00|3880.2|3875.2|3878.2|3875.2|3880.2|3875.2|3876.2|3872.7|12
1637673300000|2021-11-23 13:15:00|3878.7|3874.7|3878.2|3874.2|3878.7|3876.2|3878.2|3873.7|6
1637673600000|2021-11-23 13:20:00|3878.7|3873.7|3881.7|3877.2|3881.7|3878.2|3878.7|3873.2|7
1637673900000|2021-11-23 13:25:00||3876.7||3874.7||3877.2||3874.7|0
1637674200000|2021-11-23 13:30:00|3881.2|3874.2|3873.2|3869.7|3881.2|3874.2|3873.2|3869.7|0
1637674500000|2021-11-23 13:35:00|3872.7|3869.2|3872.7|3866.2|3872.7|3869.7|3872.7|3866.2|0
1637674800000|2021-11-23 13:40:00|3871.7|3865.7|3871.7|3865.7|3871.7|3866.7|3871.7|3864.7|4
1637675100000|2021-11-23 13:45:00|3870.7|3865.2|3864.7|3860.7|3870.7|3865.2|3864.2|3860.7|6
1637675400000|2021-11-23 13:50:00|3865.2|3861.2|3864.7|3861.2|3866.2|3862.7|3864.7|3860.2|5
1637675700000|2021-11-23 13:55:00|3865.7|3861.7|3866.7|3862.7|3866.7|3863.7|3865.2|3861.2|13
1637676000000|2021-11-23 14:00:00|3865.2|3863.2|3869.7|3866.7|3869.7|3866.7|3865.2|3863.2|5
1637676300000|2021-11-23 14:05:00|3870.2|3865.7|3870.7|3865.7|3870.7|3866.7|3869.7|3863.7|1
1637676600000|2021-11-23 14:10:00|3871.2|3866.2|3873.2|3869.2|3873.2|3870.2|3871.2|3865.7|2
1637676900000|2021-11-23 14:15:00|3872.7|3868.7|3872.7|3865.7|3872.7|3868.7|3872.7|3865.2|0
1637677200000|2021-11-23 14:20:00|3871.2|3865.2|3868.7|3863.7|3871.2|3866.7|3868.7|3862.2|0
1637677500000|2021-11-23 14:25:00|3867.2|3864.2|3867.2|3864.2|3867.2|3864.7|3866.2|3863.7|5
1637677800000|2021-11-23 14:30:00|3866.7|3864.7|3864.7|3857.7|3867.2|3864.7|3864.7|3857.7|15
1637678100000|2021-11-23 14:35:00|3863.2|3857.2|3865.2|3861.2|3865.7|3862.2|3862.7|3857.2|50
1637678400000|2021-11-23 14:40:00|3865.7|3860.7|3875.7|3863.7|3875.7|3869.7|3865.7|3859.7|0
1637678700000|2021-11-23 14:45:00|3875.2|3865.2|3886.7|3882.7|3886.7|3882.7|3875.2|3865.2|4
1637679000000|2021-11-23 14:50:00|3886.2|3882.2|3891.7|3886.7|3892.2|3888.2|3886.2|3882.2|0
1637679300000|2021-11-23 14:55:00|3891.2|3887.2|3890.7|3882.7|3891.2|3887.7|3890.7|3882.2|0
1637679600000|2021-11-23 15:00:00|3891.2|3883.2|3883.7|3877.2|3891.2|3884.2|3883.7|3875.7|0
1637679900000|2021-11-23 15:05:00|3883.2|3877.7|3873.7|3867.7|3883.2|3878.7|3873.7|3865.2|1
1637680200000|2021-11-23 15:10:00|3873.2|3868.2|3867.7|3860.7|3873.2|3870.2|3867.7|3859.7|0
1637680500000|2021-11-23 15:15:00|3867.2|3861.2|3862.7|3857.7|3867.2|3863.2|3862.7|3857.7|0
1637680800000|2021-11-23 15:20:00|3862.2|3851.7|3858.2|3850.7|3862.2|3854.2|3858.2|3850.2|1
1637681100000|2021-11-23 15:25:00|3857.2|3850.2|3855.2|3848.2|3857.2|3852.2|3855.2|3846.7|0
1637681400000|2021-11-23 15:30:00|3855.7|3847.7|3855.2|3850.7|3855.7|3851.2|3855.2|3846.7|0
1637681700000|2021-11-23 15:35:00|3855.7|3851.2|3857.2|3853.2|3857.7|3853.7|3855.7|3850.2|0
1637682000000|2021-11-23 15:40:00|3856.7|3852.7|3854.2|3846.7|3856.7|3853.2|3854.2|3846.2|0
1637682300000|2021-11-23 15:45:00|3853.2|3847.2|3852.2|3845.2|3853.2|3850.2|3852.2|3844.7|0
1637682600000|2021-11-23 15:50:00|3851.2|3844.7|3847.2|3839.7|3851.2|3845.2|3847.2|3839.7|0
1637682900000|2021-11-23 15:55:00|3846.7|3839.2|3846.2|3838.7|3846.7|3840.7|3846.2|3838.2|0
1637683200000|2021-11-23 16:00:00|3845.7|3839.2|3844.2|3838.7|3845.7|3842.2|3844.2|3837.2|0
1637683500000|2021-11-23 16:05:00|3844.7|3838.2|3847.7|3844.2|3847.7|3844.2|3841.7|3838.2|35
1637683800000|2021-11-23 16:10:00|3847.2|3844.7|3850.2|3845.7|3850.7|3847.2|3847.2|3843.7|1
1637684100000|2021-11-23 16:15:00|3850.7|3845.2|3855.7|3851.7|3855.7|3853.2|3850.7|3844.7|27
1637684400000|2021-11-23 16:20:00|3855.2|3851.2|3854.7|3850.2|3855.2|3852.7|3854.7|3849.7|1
1637684700000|2021-11-23 16:25:00|3855.2|3850.7|3865.2|3839.2|3865.2|3855.2|3855.2|3838.2|0
1637685000000|2021-11-23 16:30:00|3865.7|3839.7|3860.2|3842.2|3868.7|3850.7|3860.2|3839.7|0
1637685300000|2021-11-23 16:35:00|3860.7|3842.7|3869.2|3837.7|3875.2|3845.2|3859.7|3835.7|0
1637685600000|2021-11-23 16:40:00|3874.7|3829.2|3877.2|3829.7|3877.2|3829.7|3874.7|3829.2|0
1637686500000|2021-11-23 16:55:00||3828.7||3830.7||3830.7||3828.7|0
1637686800000|2021-11-23 17:00:00||3828.7||3831.7||3831.7||3828.7|0
1637687100000|2021-11-23 17:05:00||3828.7||3832.2||3832.2||3828.7|0
1637687700000|2021-11-23 17:15:00|3902.7|3832.7|3876.7|3832.7|3902.7|3832.7|3876.7|3832.7|0
1637688000000|2021-11-23 17:20:00|3902.7|3833.2|3876.2|3833.2|3902.7|3833.2|3876.2|3833.2|0
1637688600000|2021-11-23 17:30:00|3875.7|3824.7|3875.7|3833.7|3875.7|3833.7|3875.7|3824.7|0
1637689500000|2021-11-23 17:45:00|3902.7|3825.2|3902.7|3822.7|3902.7|3825.2|3902.7|3822.7|0
1637690400000|2021-11-23 18:00:00|3903.2||3889.7||3903.2||3889.7||1
1637691600000|2021-11-23 18:20:00|3902.7||3889.2||3902.7||3889.2||0
1637692800000|2021-11-23 18:40:00|3902.7||3888.7||3902.7||3888.7||0
1637696100000|2021-11-23 19:35:00|3902.7||3888.2||3902.7||3888.2||0
1637696400000|2021-11-23 19:40:00|3896.7||3887.7||3896.7||3887.7||0
1637696700000|2021-11-23 19:45:00|3896.2||3886.7||3896.2||3886.7||0
1637697000000|2021-11-23 19:50:00|3902.7||3886.2||3902.7||3886.2||0
1637697300000|2021-11-23 19:55:00|3902.7||3885.7||3902.7||3885.7||0
1637697900000|2021-11-23 20:05:00|3894.2|3823.2|3885.2|3823.2|3894.2|3823.2|3885.2|3823.2|0
1637698200000|2021-11-23 20:10:00|3893.7|3823.7|3884.7|3823.7|3893.7|3823.7|3884.7|3823.7|0
1637698800000|2021-11-23 20:20:00|3893.2|3824.2|3883.2|3825.2|3893.2|3825.2|3883.2|3822.7|0
1637699400000|2021-11-23 20:30:00|3891.7|3825.7|3882.7|3825.7|3891.7|3825.7|3882.7|3825.7|0
1637700000000|2021-11-23 20:40:00|3891.2|3823.2|3885.2|3848.2|3891.2|3848.2|3885.2|3823.2|2
1637700300000|2021-11-23 20:45:00|3902.7|3848.7|3902.7|3822.7|3902.7|3848.7|3884.7|3822.7|0
1637700600000|2021-11-23 20:50:00||3823.2||3823.2||3824.7||3822.7|0
1637700900000|2021-11-23 20:55:00||3822.7||3823.7||3823.7||3822.7|0
1637737200000|2021-11-24 07:00:00|3898.2|3846.7|3902.7|3822.7|3903.2|3848.7|3898.2|3822.7|0
1637738100000|2021-11-24 07:15:00||3823.2||3823.2||3823.2||3823.2|0
1637739900000|2021-11-24 07:45:00|3902.2|3823.7|3902.2|3823.2|3902.2|3824.2|3902.2|3823.2|0
1637740500000|2021-11-24 07:55:00|3901.7|3823.7|3884.7|3849.7|3901.7|3849.7|3884.2|3823.7|0
1637740800000|2021-11-24 08:00:00|3876.7|3850.7|3863.7|3859.2|3876.7|3860.7|3863.7|3844.7|0
1637741100000|2021-11-24 08:05:00|3863.2|3858.7|3866.7|3862.2|3867.2|3863.7|3862.7|3857.7|0
1637741400000|2021-11-24 08:10:00|3866.2|3861.7|3859.2|3853.2|3866.2|3861.7|3857.2|3853.2|0
1637741700000|2021-11-24 08:15:00|3858.7|3853.7|3854.2|3849.7|3858.7|3855.7|3854.2|3848.7|0
1637742000000|2021-11-24 08:20:00|3853.7|3849.2|3858.7|3855.2|3858.7|3855.2|3853.2|3849.2|0
1637742300000|2021-11-24 08:25:00|3859.2|3855.7|3851.7|3847.7|3860.7|3857.2|3851.7|3847.2|4
1637742600000|2021-11-24 08:30:00|3851.2|3847.2|3851.2|3845.7|3852.7|3847.2|3848.2|3843.2|7
1637742900000|2021-11-24 08:35:00|3850.7|3845.2|3853.7|3846.7|3853.7|3846.7|3850.2|3844.7|2
1637743200000|2021-11-24 08:40:00|3854.2|3847.2|3855.2|3848.7|3856.2|3848.7|3854.2|3847.2|0
1637743500000|2021-11-24 08:45:00|3854.7|3848.2|3850.2|3845.7|3854.7|3848.7|3850.2|3845.7|0
1637743800000|2021-11-24 08:50:00|3849.7|3845.2|3847.2|3842.2|3849.7|3845.7|3847.2|3841.7|0
1637744100000|2021-11-24 08:55:00|3846.7|3841.7|3842.2|3837.7|3846.7|3841.7|3842.2|3837.2|0
1637744400000|2021-11-24 09:00:00|3842.7|3837.2|3833.2|3828.2|3842.7|3837.7|3833.2|3828.2|0
1637744700000|2021-11-24 09:05:00|3832.7|3827.7|3836.2|3829.7|3836.2|3829.7|3831.2|3826.2|0
1637745000000|2021-11-24 09:10:00|3835.7|3825.7|3837.2|3830.7|3842.2|3830.7|3834.2|3825.7|0
1637745300000|2021-11-24 09:15:00|3836.7|3831.7|3841.2|3833.7|3841.2|3833.7|3835.2|3831.7|0
1637745600000|2021-11-24 09:20:00|3841.7|3834.2|3835.2|3829.7|3842.7|3835.7|3834.2|3829.7|0
1637745900000|2021-11-24 09:25:00|3834.7|3829.2|3836.2|3823.2|3836.2|3829.2|3832.2|3823.2|0
1637746200000|2021-11-24 09:30:00|3835.7|3823.7|3821.7|3816.7|3835.7|3823.7|3821.7|3816.7|1
1637746500000|2021-11-24 09:35:00|3818.2|3815.2|3814.2|3809.2|3818.2|3815.2|3814.2|3808.7|12
1637746800000|2021-11-24 09:40:00|3814.7|3808.7|3810.2|3804.2|3814.7|3808.7|3810.2|3803.7|0
1637747100000|2021-11-24 09:45:00|3809.7|3803.7|3807.2|3803.2|3809.7|3803.7|3805.2|3800.2|4
1637747400000|2021-11-24 09:50:00|3806.7|3802.2|3809.7|3798.7|3810.7|3805.2|3806.2|3784.2|5
1637747700000|2021-11-24 09:55:00|3809.2|3799.2|3799.7|3794.7|3811.2|3804.7|3799.7|3794.2|11
1637748000000|2021-11-24 10:00:00|3797.7|3794.2|3807.7|3803.7|3808.2|3804.7|3796.7|3793.2|49
1637748300000|2021-11-24 10:05:00|3807.2|3803.2|3803.2|3800.2|3809.7|3805.7|3803.2|3800.2|29
1637748600000|2021-11-24 10:10:00|3802.7|3799.7|3814.7|3810.7|3814.7|3810.7|3802.2|3799.2|17
1637748900000|2021-11-24 10:15:00|3814.2|3810.2|3806.2|3802.7|3815.2|3811.2|3805.7|3801.7|16
1637749200000|2021-11-24 10:20:00|3805.7|3802.2|3806.2|3802.7|3806.7|3803.2|3805.7|3800.7|15
1637749500000|2021-11-24 10:25:00|3806.7|3803.2|3808.2|3801.7|3808.2|3805.2|3806.7|3801.7|18
1637749800000|2021-11-24 10:30:00|3805.7|3802.2|3808.2|3805.2|3808.2|3805.2|3804.2|3799.7|17
1637750100000|2021-11-24 10:35:00|3808.7|3804.7|3810.7|3805.7|3813.7|3810.2|3808.2|3804.2|15
1637750400000|2021-11-24 10:40:00|3811.2|3805.2|3812.2|3806.7|3812.7|3809.2|3810.7|3804.7|0
1637750700000|2021-11-24 10:45:00|3811.2|3807.2|3810.2|3802.2|3811.2|3807.2|3810.2|3801.7|0
1637751000000|2021-11-24 10:50:00|3809.2|3801.7|3805.7|3801.7|3810.2|3802.2|3805.7|3798.2|0
1637751300000|2021-11-24 10:55:00|3804.7|3801.2|3800.7|3792.7|3804.7|3801.7|3800.7|3792.2|0
1637751600000|2021-11-24 11:00:00|3799.7|3792.2|3796.7|3789.2|3799.7|3793.2|3796.7|3788.2|0
1637751900000|2021-11-24 11:05:00||3789.7||3789.2||3791.2||3788.7|2
1637752200000|2021-11-24 11:10:00|3796.2|3788.7|3794.7|3787.7|3796.2|3789.2|3794.7|3787.2|0
1637752500000|2021-11-24 11:15:00|3795.2|3788.2|3800.2|3796.7|3800.2|3796.7|3795.2|3788.2|1
1637752800000|2021-11-24 11:20:00|3799.7|3796.2|3803.7|3796.2|3803.7|3800.2|3799.7|3795.2|0
1637753100000|2021-11-24 11:25:00|3804.2|3796.7|3803.7|3799.2|3804.2|3800.7|3803.7|3796.2|0
1637753400000|2021-11-24 11:30:00|3804.2|3799.7|3805.2|3801.2|3805.2|3801.2|3804.2|3798.7|0
1637753700000|2021-11-24 11:35:00|3805.7|3801.7|3809.7|3805.7|3809.7|3806.7|3805.7|3801.7|0
1637754000000|2021-11-24 11:40:00|3810.2|3806.2|3809.7|3803.7|3810.2|3806.7|3809.7|3803.2|0
1637754300000|2021-11-24 11:45:00|3810.2|3803.2|3809.7|3804.7|3810.2|3805.2|3809.7|3802.7|5
1637754600000|2021-11-24 11:50:00|3810.2|3805.2|3810.2|3803.7|3810.7|3806.7|3810.2|3803.2|0
1637754900000|2021-11-24 11:55:00|3809.7|3804.2|3805.2|3796.7|3809.7|3804.2|3805.2|3796.7|0
1637755200000|2021-11-24 12:00:00|3814.7|3797.2|3804.7|3797.2|3814.7|3800.7|3804.7|3791.7|0
1637755500000|2021-11-24 12:05:00|3803.7|3797.7|3799.7|3792.2|3803.7|3799.2|3799.7|3791.7|0
1637755800000|2021-11-24 12:10:00|3798.7|3791.7|3798.7|3791.7|3798.7|3793.2|3798.7|3791.2|0
1637756100000|2021-11-24 12:15:00|3798.2|3791.2|3797.7|3790.7|3798.2|3792.2|3797.7|3790.2|0
1637756400000|2021-11-24 12:20:00||3790.2||3789.7||3793.2||3789.2|0
1637756700000|2021-11-24 12:25:00|3796.7|3789.2|3796.7|3791.2|3796.7|3792.7|3796.7|3789.2|0
1637757000000|2021-11-24 12:30:00|3795.7|3790.7|3794.7|3788.2|3795.7|3790.7|3794.7|3786.7|0
1637757300000|2021-11-24 12:35:00||3788.7||3788.7||3789.7||3787.7|0
1637757600000|2021-11-24 12:40:00||3788.2||3788.7||3789.7||3788.2|0
1637757900000|2021-11-24 12:45:00|3792.2|3788.2|3791.7|3786.2|3792.2|3788.7|3791.7|3785.7|2
1637758200000|2021-11-24 12:50:00||3786.7||3787.2||3788.2||3786.2|0
1637758500000|2021-11-24 12:55:00||3787.7||3786.2||3787.7||3785.2|0
1637758800000|2021-11-24 13:00:00|3791.2|3786.7|3789.7|3782.7|3791.2|3787.7|3789.7|3781.7|0
1637759100000|2021-11-24 13:05:00|3790.2|3783.2|3790.7|3786.7|3791.2|3787.7|3790.2|3783.2|0
1637759400000|2021-11-24 13:10:00||3786.2||3785.2||3787.2||3784.7|0
1637759700000|2021-11-24 13:15:00|3790.2|3785.7|3789.7|3782.7|3790.2|3786.2|3789.7|3781.7|0
1637760000000|2021-11-24 13:20:00|3789.2|3783.2|3788.7|3780.7|3789.2|3784.2|3788.7|3780.7|0
1637760300000|2021-11-24 13:25:00||3781.2||3778.2||3782.7||3778.2|0
1637760600000|2021-11-24 13:30:00|3788.2|3778.7|3791.7|3788.2|3791.7|3788.2|3786.7|3778.7|1
1637760900000|2021-11-24 13:35:00|3792.2|3788.7|3787.2|3779.7|3792.7|3789.2|3787.2|3779.7|13
1637761200000|2021-11-24 13:40:00|3786.7|3779.2|3788.2|3784.7|3788.7|3786.2|3786.2|3778.7|18
1637761500000|2021-11-24 13:45:00|3788.7|3784.2|3788.2|3781.7|3788.7|3784.2|3788.2|3781.2|0
1637761800000|2021-11-24 13:50:00|3787.7|3781.2|3783.2|3776.7|3787.7|3781.2|3783.2|3776.7|0
1637762100000|2021-11-24 13:55:00|3782.7|3777.2|3782.2|3776.7|3782.7|3778.2|3782.2|3776.7|4
1637762400000|2021-11-24 14:00:00|3782.7|3775.7|3785.2|3779.2|3785.2|3781.7|3782.2|3775.7|5
1637762700000|2021-11-24 14:05:00||3781.2||3778.7||3781.7||3778.7|11
1637763000000|2021-11-24 14:10:00|3784.7|3778.2|3786.2|3781.2|3786.2|3781.2|3784.2|3778.2|0
1637763300000|2021-11-24 14:15:00|3786.7|3781.7|3786.2|3779.7|3786.7|3781.7|3786.2|3779.7|0
1637763600000|2021-11-24 14:20:00||3779.2||3779.7||3779.7||3779.2|0
1637763900000|2021-11-24 14:25:00|3786.7|3780.2|3790.2|3784.7|3790.2|3784.7|3786.7|3780.2|0
1637764200000|2021-11-24 14:30:00|3790.7|3785.2|3788.2|3783.7|3790.7|3785.7|3783.2|3776.7|0
1637764500000|2021-11-24 14:35:00|3788.7|3784.2|3793.7|3786.7|3797.2|3792.7|3788.7|3784.2|0
1637764800000|2021-11-24 14:40:00|3793.2|3786.2|3791.7|3786.2|3793.2|3787.7|3791.7|3785.7|0
1637765100000|2021-11-24 14:45:00|3792.2|3786.7|3793.7|3789.7|3795.7|3790.7|3792.2|3786.2|0
1637765400000|2021-11-24 14:50:00|3794.2|3789.2|3799.2|3793.7|3801.7|3796.7|3794.2|3789.2|1
1637765700000|2021-11-24 14:55:00|3799.7|3794.2|3810.2|3801.2|3810.7|3801.7|3799.7|3794.2|1
1637766000000|2021-11-24 15:00:00|3809.7|3798.7|3818.2|3813.2|3818.7|3813.2|3808.7|3796.7|5
1637766300000|2021-11-24 15:05:00|3818.7|3813.7|3814.7|3809.2|3825.2|3820.2|3814.7|3809.2|0
1637766600000|2021-11-24 15:10:00|3815.2|3810.2|3813.7|3808.2|3815.2|3810.2|3810.7|3804.2|0
1637766900000|2021-11-24 15:15:00|3814.2|3808.7|3813.7|3808.2|3815.2|3810.2|3813.7|3807.2|0
1637767200000|2021-11-24 15:20:00|3814.2|3808.7|3819.7|3815.2|3819.7|3815.2|3813.7|3808.7|5
1637767500000|2021-11-24 15:25:00|3820.2|3815.7|3823.7|3819.2|3824.2|3819.2|3820.2|3815.7|0
1637767800000|2021-11-24 15:30:00|3824.2|3818.7|3824.7|3819.2|3826.2|3821.2|3824.2|3818.7|0
1637768100000|2021-11-24 15:35:00|3825.2|3819.7|3826.7|3821.2|3828.2|3823.2|3824.7|3819.7|0
1637768400000|2021-11-24 15:40:00|3827.2|3821.7|3825.7|3818.7|3827.2|3822.2|3825.7|3818.7|0
1637768700000|2021-11-24 15:45:00|3825.2|3819.2|3822.7|3817.2|3825.2|3819.2|3822.7|3816.2|3
1637769000000|2021-11-24 15:50:00|3823.2|3816.7|3827.2|3822.2|3827.2|3822.2|3822.7|3816.7|0
1637769300000|2021-11-24 15:55:00|3827.7|3822.7|3828.2|3823.2|3828.7|3824.2|3827.7|3822.2|1
1637769600000|2021-11-24 16:00:00|3827.7|3822.7|3826.2|3821.2|3827.7|3822.7|3825.2|3818.7|0
1637769900000|2021-11-24 16:05:00|3826.7|3821.7|3827.2|3822.2|3827.2|3822.2|3826.7|3821.7|0
1637770200000|2021-11-24 16:10:00|3827.7|3822.7|3830.7|3825.2|3830.7|3825.2|3827.7|3822.7|0
1637770500000|2021-11-24 16:15:00|3830.2|3825.7|3832.7|3828.2|3833.2|3828.2|3830.2|3825.7|1
1637770800000|2021-11-24 16:20:00|3832.2|3827.2|3831.7|3826.2|3832.2|3827.2|3831.7|3825.7|1
1637771100000|2021-11-24 16:25:00|3835.7|3825.7|3837.7|3820.7|3837.7|3825.7|3835.7|3819.7|1
1637771400000|2021-11-24 16:30:00|3838.2|3820.2|3834.2|3816.2|3840.2|3822.2|3833.2|3813.7|0
1637771700000|2021-11-24 16:35:00|3847.7|3815.7|3834.2|3814.2|3847.7|3817.2|3833.7|3808.2|0
1637772000000|2021-11-24 16:40:00|3844.7|3807.7|3843.7|3806.7|3844.7|3807.7|3843.7|3803.2|0
1637772300000|2021-11-24 16:45:00|3849.7||3849.7||3849.7||3849.7||0
1637772600000|2021-11-24 16:50:00|3848.7|3803.2|3848.2|3811.2|3848.7|3811.2|3848.2|3803.2|0
1637772900000|2021-11-24 16:55:00||3810.7||3807.2||3810.7||3807.2|0
1637774400000|2021-11-24 17:20:00|3872.2|3807.7|3847.7|3807.7|3872.2|3807.7|3847.7|3807.7|0
1637774700000|2021-11-24 17:25:00|3856.2|3800.2|3846.7|3800.7|3856.2|3800.7|3846.7|3800.2|0
1637775000000|2021-11-24 17:30:00|3855.2|3801.2|3846.2|3801.2|3855.2|3801.2|3846.2|3801.2|0
1637775300000|2021-11-24 17:35:00|3845.7|3792.7|3845.2|3802.2|3854.2|3802.2|3845.2|3792.7|0
1637775900000|2021-11-24 17:45:00|3847.2|3793.7|3847.2|3802.7|3847.2|3802.7|3847.2|3793.7|0
1637776200000|2021-11-24 17:50:00|3855.2|3803.2|3846.7|3803.2|3855.2|3803.2|3846.7|3803.2|0
1637776500000|2021-11-24 17:55:00|3846.2|3794.7|3853.2|3804.7|3872.2|3804.7|3846.2|3794.7|0
1637776800000|2021-11-24 18:00:00|3861.7|3805.2|3852.7|3805.2|3861.7|3805.2|3852.7|3805.2|0
1637777400000|2021-11-24 18:10:00|3861.2|3805.7|3852.2|3805.7|3861.2|3805.7|3852.2|3805.7|0
1637777700000|2021-11-24 18:15:00|3851.7|3797.2|3851.7|3806.2|3851.7|3806.2|3851.7|3797.2|0
1637778000000|2021-11-24 18:20:00|3860.2|3806.7|3850.7|3807.2|3872.2|3807.2|3850.7|3806.7|0
1637779500000|2021-11-24 18:45:00|3850.2|3798.7|3850.2|3807.7|3850.2|3807.7|3850.2|3798.7|0
1637780100000|2021-11-24 18:55:00|3858.7|3787.7|3872.2|3787.7|3872.2|3787.7|3858.7|3787.7|0
1637780400000|2021-11-24 19:00:00|3872.7||3872.2||3872.7||3872.2||0
1637785200000|2021-11-24 20:20:00||3836.2||3836.2||3836.2||3836.2|0
1637785500000|2021-11-24 20:25:00|3853.7|3852.2|3853.7|3811.7|3862.7|3852.2|3853.7|3811.7|6
1637785800000|2021-11-24 20:30:00||3809.2||3812.2||3812.2||3809.2|0
1637786400000|2021-11-24 20:40:00||3809.2||3812.7||3812.7||3809.2|0
1637786700000|2021-11-24 20:45:00|3853.2|3816.7|3853.2|3787.7|3853.2|3834.2|3853.2|3787.7|0
1637787000000|2021-11-24 20:50:00|3852.7|3788.2|3852.7|3814.7|3852.7|3814.7|3852.7|3788.2|0
1637787300000|2021-11-24 20:55:00|3872.7|3811.2|3852.7|3815.7|3872.7|3815.7|3852.7|3811.2|0
1637823600000|2021-11-25 07:00:00|3872.7|3812.7|3872.2|3787.7|3872.7|3829.2|3872.2|3787.7|0
1637824800000|2021-11-25 07:20:00||3789.2||3787.7||3822.2||3787.7|0
1637826000000|2021-11-25 07:40:00|3871.2|3786.7|3871.2|3786.7|3871.2|3786.7|3871.2|3786.7|0
1637826900000|2021-11-25 07:55:00|3868.2|3796.7|3868.2|3816.7|3868.2|3816.7|3868.2|3796.7|0
1637827200000|2021-11-25 08:00:00|3861.2|3832.7|3858.7|3854.7|3867.7|3854.7|3854.7|3824.2|0
1637827500000|2021-11-25 08:05:00|3859.2|3854.2|3867.7|3863.7|3867.7|3863.7|3859.2|3854.2|0
1637827800000|2021-11-25 08:10:00|3868.2|3864.2|3868.2|3864.7|3871.2|3867.7|3866.7|3860.2|0
1637828100000|2021-11-25 08:15:00|3868.7|3865.2|3877.2|3874.2|3877.2|3874.2|3868.7|3864.7|0
1637828400000|2021-11-25 08:20:00|3878.2|3873.7|3878.7|3872.2|3879.2|3875.7|3878.2|3872.2|0
1637828700000|2021-11-25 08:25:00|3878.2|3872.7|3873.2|3869.2|3878.2|3873.2|3872.7|3866.7|0
1637829000000|2021-11-25 08:30:00|3872.7|3868.7|3874.7|3871.2|3875.2|3871.7|3872.7|3868.2|0
1637829300000|2021-11-25 08:35:00|3875.2|3870.7|3876.7|3872.7|3876.7|3872.7|3875.2|3870.2|0
1637829600000|2021-11-25 08:40:00|3876.2|3872.2|3871.7|3866.2|3876.2|3872.2|3871.7|3865.7|0
1637829900000|2021-11-25 08:45:00|3872.2|3866.7|3872.2|3868.7|3872.2|3868.7|3872.2|3866.2|0
1637830200000|2021-11-25 08:50:00|3871.7|3869.2|3874.2|3870.7|3874.7|3870.7|3871.7|3867.7|0
1637830500000|2021-11-25 08:55:00|3874.7|3871.2|3874.7|3868.2|3875.2|3872.2|3874.7|3868.2|6
1637830800000|2021-11-25 09:00:00|3873.7|3867.7|3872.7|3867.7|3873.7|3868.2|3872.7|3867.2|0
1637831100000|2021-11-25 09:05:00|3873.7|3868.7|3874.7|3868.7|3875.2|3869.7|3873.7|3868.7|1
1637831400000|2021-11-25 09:10:00|3875.2|3869.7|3876.7|3871.7|3877.2|3871.7|3875.2|3869.7|0
1637831700000|2021-11-25 09:15:00|3876.2|3871.2|3874.7|3869.2|3876.2|3871.2|3874.7|3867.7|16
1637832000000|2021-11-25 09:20:00|3875.2|3868.7|3879.7|3874.7|3879.7|3874.7|3875.2|3867.7|0
1637832300000|2021-11-25 09:25:00|3879.2|3875.2|3886.7|3875.7|3886.7|3876.7|3879.2|3875.2|3
1637832600000|2021-11-25 09:30:00|3885.7|3875.2|3883.2|3877.2|3885.7|3877.2|3883.2|3873.7|0
1637832900000|2021-11-25 09:35:00|3883.7|3877.7|3883.2|3878.2|3883.7|3878.2|3883.2|3877.7|0
1637833200000|2021-11-25 09:40:00|3883.7||3883.2||3883.7||3883.2||0
1637833500000|2021-11-25 09:45:00|3883.7|3877.7|3883.2|3878.2|3883.7|3878.2|3883.2|3876.7|0
1637833800000|2021-11-25 09:50:00|3882.2|3877.7|3880.2|3873.7|3882.2|3877.7|3880.2|3873.2|0
1637834100000|2021-11-25 09:55:00|3879.7|3873.2|3878.2|3873.7|3879.7|3873.7|3877.2|3873.2|0
1637834400000|2021-11-25 10:00:00|3878.7|3874.7|3879.2|3874.2|3879.7|3874.7|3878.2|3874.2|0
1637834700000|2021-11-25 10:05:00|3878.7|3873.7|3876.2|3869.7|3878.7|3873.7|3876.2|3869.7|0
1637835000000|2021-11-25 10:10:00|3875.7|3869.2|3874.2|3868.7|3875.7|3869.7|3874.2|3868.2|0
1637835300000|2021-11-25 10:15:00|3874.7|3869.2|3873.2|3866.7|3876.2|3870.7|3873.2|3866.7|0
1637835600000|2021-11-25 10:20:00|3872.7|3866.2|3870.2|3863.7|3872.7|3866.2|3870.2|3863.2|0
1637835900000|2021-11-25 10:25:00|3870.7|3864.2|3871.2|3865.7|3871.2|3865.7|3870.7|3864.2|0
1637836200000|2021-11-25 10:30:00|3870.7|3865.2|3870.2|3862.7|3870.7|3865.7|3870.2|3862.2|0
1637836500000|2021-11-25 10:35:00|3870.7|3863.2|3870.2|3864.7|3870.7|3865.7|3870.2|3863.2|0
1637836800000|2021-11-25 10:40:00|3870.7|3864.2|3870.2|3865.7|3870.7|3865.7|3870.2|3863.7|0
1637837100000|2021-11-25 10:45:00|3869.2|3865.2|3864.2|3857.7|3869.2|3865.2|3864.2|3857.2|2
1637837700000|2021-11-25 10:55:00|3863.7|3857.2|3859.2|3853.7|3863.7|3857.2|3859.2|3853.7|0
1637838000000|2021-11-25 11:00:00|3858.7||3858.2||3858.7||3858.2||0
1637838300000|2021-11-25 11:05:00|3857.7|3851.2|3857.2|3851.2|3857.7|3851.2|3857.2|3851.2|0
1637838600000|2021-11-25 11:10:00|3856.2|3850.7|3855.2|3848.2|3856.2|3850.7|3855.2|3848.2|0
1637838900000|2021-11-25 11:15:00|3854.7|3847.7|3852.2|3846.2|3855.2|3847.7|3852.2|3845.7|0
1637839200000|2021-11-25 11:20:00||3845.7||3845.7||3846.2||3845.2|0
1637839500000|2021-11-25 11:25:00|3851.7|3845.2|3851.7|3846.2|3851.7|3846.2|3851.2|3844.7|0
1637839800000|2021-11-25 11:30:00|3851.2|3847.2|3854.2|3849.2|3854.2|3850.2|3851.2|3847.2|16
1637840100000|2021-11-25 11:35:00|3854.7|3849.7|3854.2|3847.7|3855.2|3850.2|3854.2|3847.7|0
1637840400000|2021-11-25 11:40:00||3848.2||3848.2||3848.2||3847.7|0
1637840700000|2021-11-25 11:45:00|3853.7|3848.7|3851.2|3846.2|3853.7|3849.2|3851.2|3845.7|0
1637841000000|2021-11-25 11:50:00|3851.7|3846.7|3853.7|3849.2|3853.7|3849.2|3851.2|3846.7|0
1637841300000|2021-11-25 11:55:00|3854.2|3849.7|3854.2|3849.2|3854.2|3850.2|3854.2|3849.2|0
1637841600000|2021-11-25 12:00:00|3860.7|3847.2|3852.7|3847.2|3860.7|3848.2|3852.7|3845.2|0
1637841900000|2021-11-25 12:05:00|3853.2|3847.7|3854.2|3849.7|3854.2|3849.7|3853.2|3847.7|1
1637842200000|2021-11-25 12:10:00|3854.7|3850.7|3855.7|3850.7|3855.7|3850.7|3854.7|3850.7|0
1637842500000|2021-11-25 12:15:00|3856.2|3851.2|3858.7|3853.7|3858.7|3853.7|3856.2|3851.2|0
1637842800000|2021-11-25 12:20:00|3858.2|3854.2|3859.7|3854.7|3860.2|3854.7|3858.2|3854.2|0
1637843100000|2021-11-25 12:25:00|3860.2|3855.2|3860.7|3855.7|3860.7|3855.7|3860.2|3855.2|0
1637843400000|2021-11-25 12:30:00|3861.2|3856.7|3864.2|3860.2|3864.2|3860.7|3861.2|3856.7|1
1637843700000|2021-11-25 12:35:00|3864.7|3860.7|3866.2|3860.7|3866.2|3860.7|3864.7|3860.2|0
1637844000000|2021-11-25 12:40:00|3865.7||3865.7||3865.7||3864.2||2
1637844600000|2021-11-25 12:50:00|3865.2|3860.2|3864.7|3859.7|3865.2|3860.2|3864.7|3859.2|0
1637844900000|2021-11-25 12:55:00||3859.2||3858.7||3859.7||3858.7|0
1637845200000|2021-11-25 13:00:00|3865.2|3859.2|3865.7|3860.7|3865.7|3860.7|3865.2|3859.2|0
1637845500000|2021-11-25 13:05:00||3860.2||3859.7||3860.2||3859.7|0
1637845800000|2021-11-25 13:10:00||3859.2||3858.7||3859.2||3857.7|0
1637846100000|2021-11-25 13:15:00||3859.2||3860.7||3860.7||3859.2|0
1637846400000|2021-11-25 13:20:00|3866.2|3861.2|3865.7|3861.2|3866.2|3861.7|3865.7|3861.2|0
1637846700000|2021-11-25 13:25:00||3860.7||3860.7||3860.7||3860.2|0
1637847300000|2021-11-25 13:35:00||3860.2||3859.7||3860.2||3859.2|0
1637847600000|2021-11-25 13:40:00|3865.2|3859.2|3863.7|3857.7|3865.2|3859.2|3863.7|3857.7|0
1637847900000|2021-11-25 13:45:00|3863.2|3857.2|3862.7|3856.2|3863.2|3857.2|3862.7|3856.2|0
1637848200000|2021-11-25 13:50:00|3862.2|3856.7|3860.7|3854.7|3862.2|3856.7|3860.7|3854.7|1
1637848500000|2021-11-25 13:55:00|3860.2|3854.2|3859.7|3854.7|3860.2|3854.7|3859.7|3854.2|0
1637848800000|2021-11-25 14:00:00||3854.2||3854.7||3854.7||3854.2|0
1637849100000|2021-11-25 14:05:00||3854.2||3854.7||3854.7||3854.2|0
1637849400000|2021-11-25 14:10:00||3854.2||3853.7||3854.7||3853.7|0
1637849700000|2021-11-25 14:15:00|3859.2|3853.2|3860.2|3855.7|3860.2|3855.7|3858.7|3853.2|0
1637850000000|2021-11-25 14:20:00|3859.7|3855.2|3859.7|3855.7|3859.7|3855.7|3859.7|3855.2|0
1637850300000|2021-11-25 14:25:00|3860.2|3856.2|3861.7|3856.7|3862.2|3856.7|3860.2|3856.2|0
1637850600000|2021-11-25 14:30:00|3862.2|3857.2|3861.7|3857.7|3862.2|3857.7|3861.7|3857.2|0
1637850900000|2021-11-25 14:35:00|3862.2|3857.2|3864.7|3859.7|3864.7|3859.7|3862.2|3857.2|0
1637851200000|2021-11-25 14:40:00|3865.2|3860.7|3867.7|3863.7|3868.2|3863.7|3865.2|3860.7|0
1637851500000|2021-11-25 14:45:00|3868.2|3864.2|3869.7|3865.7|3870.2|3865.7|3868.2|3864.2|0
1637851800000|2021-11-25 14:50:00|3870.2|3865.2|3871.2|3866.7|3871.7|3866.7|3869.7|3865.2|0
1637852100000|2021-11-25 14:55:00|3871.7|3866.2|3872.2|3867.7|3872.2|3867.7|3871.2|3866.2|0
1637852400000|2021-11-25 15:00:00|3871.7|3864.7|3873.7|3868.2|3876.2|3868.2|3871.7|3864.7|0
1637852700000|2021-11-25 15:05:00|3874.2|3867.7|3873.7|3868.7|3874.2|3869.2|3873.7|3867.7|0
1637853000000|2021-11-25 15:10:00|3872.7|3868.2|3870.7|3865.2|3872.7|3868.2|3870.7|3865.2|0
1637853300000|2021-11-25 15:15:00|3870.2|3864.7|3868.7|3862.7|3870.2|3864.7|3868.7|3862.7|0
1637853600000|2021-11-25 15:20:00|3868.2|3862.2|3871.7|3867.2|3871.7|3867.2|3866.7|3861.7|0
1637853900000|2021-11-25 15:25:00|3871.2|3866.7|3869.7|3864.7|3871.2|3867.2|3869.7|3864.7|0
1637854200000|2021-11-25 15:30:00||3865.2||3864.2||3865.2||3864.2|0
1637854500000|2021-11-25 15:35:00|3868.7|3863.7|3868.7|3863.2|3868.7|3863.7|3868.7|3862.7|0
1637855100000|2021-11-25 15:45:00|3869.2|3863.7|3869.7|3865.2|3869.7|3865.2|3868.7|3863.7|0
1637855400000|2021-11-25 15:50:00|3870.2|3864.7|3869.7|3864.2|3870.2|3864.7|3869.7|3864.2|0
1637855700000|2021-11-25 15:55:00|3869.2|3863.7|3868.7|3863.2|3869.2|3864.2|3868.7|3863.2|0
1637856000000|2021-11-25 16:00:00|3868.2|3862.7|3867.7|3862.2|3868.2|3863.2|3867.7|3861.7|0
1637856300000|2021-11-25 16:05:00|3867.2|3861.7|3866.7|3861.2|3867.2|3861.7|3866.7|3860.7|1
1637856600000|2021-11-25 16:10:00||3860.7||3861.2||3861.2||3860.7|1
1637856900000|2021-11-25 16:15:00||3861.7||3862.2||3862.2||3861.7|0
1637857200000|2021-11-25 16:20:00|3867.2|3862.7|3868.2|3863.2|3868.2|3863.2|3866.7|3862.7|4
1637857500000|2021-11-25 16:25:00|3868.7|3863.7|3877.7|3856.2|3877.7|3865.2|3868.7|3856.2|0
1637857800000|2021-11-25 16:30:00|3877.2|3855.7|3887.7|3851.2|3887.7|3855.7|3875.7|3851.2|0
1637858100000|2021-11-25 16:35:00|3890.7|3844.2|3888.7|3851.7|3890.7|3851.7|3888.7|3844.2|0
1637859000000|2021-11-25 16:50:00|3926.2|3842.7|3928.2|3842.7|3928.2|3842.7|3926.2|3842.7|0
1637861400000|2021-11-25 17:30:00|3926.2||3926.2||3926.2||3926.2||0
1637871000000|2021-11-25 20:10:00|3923.7||3923.7||3923.7||3923.7||0
1637873400000|2021-11-25 20:50:00|3926.2||3926.2||3926.2||3918.2||0
1637910000000|2021-11-26 07:00:00|3828.2|3748.2|3840.7|3722.2|3857.2|3748.2|3818.2|3722.2|0
1637910300000|2021-11-26 07:05:00|3838.2|3719.7|3803.2|3701.2|3838.2|3719.7|3803.2|3631.2|0
1637910900000|2021-11-26 07:15:00|3783.2|3726.2|3783.2|3736.2|3783.2|3736.2|3783.2|3726.2|0
1637913000000|2021-11-26 07:50:00||3736.7||3736.2||3737.2||3736.2|0
1637913300000|2021-11-26 07:55:00||3736.7||3758.2||3763.7||3736.2|0
1637913600000|2021-11-26 08:00:00|3802.7|3758.7|3803.2|3760.7|3803.2|3781.7|3794.7|3756.2|0
1637913900000|2021-11-26 08:05:00|3850.2|3761.2|3940.7|3801.2|3940.7|3801.7|3844.7|3736.2|7
1637914200000|2021-11-26 08:10:00|3883.2|3801.7|3869.7|3811.7|3883.2|3811.7|3854.7|3801.7|0
1637914500000|2021-11-26 08:15:00|3862.2|3814.2|3832.2|3822.2|3862.2|3832.7|3827.7|3814.2|5
1637914800000|2021-11-26 08:20:00|3831.7|3821.7|3829.2|3822.7|3842.7|3837.7|3829.2|3819.7|3
1637915100000|2021-11-26 08:25:00|3829.7|3823.2|3829.2|3824.7|3831.2|3825.7|3823.2|3816.2|1
1637915400000|2021-11-26 08:30:00|3829.7|3824.2|3818.2|3809.2|3834.2|3829.7|3818.2|3808.7|0
1637915700000|2021-11-26 08:35:00|3817.7|3808.7|3837.7|3833.7|3838.2|3833.7|3813.2|3807.2|2
1637916000000|2021-11-26 08:40:00|3838.2|3833.2|3838.2|3832.7|3839.7|3834.7|3833.2|3827.7|4
1637916300000|2021-11-26 08:45:00|3837.2|3832.2|3845.7|3840.7|3854.7|3842.2|3835.2|3815.2|0
1637916600000|2021-11-26 08:50:00|3845.2|3840.2|3848.7|3843.7|3850.2|3844.7|3843.7|3838.2|2
1637916900000|2021-11-26 08:55:00|3849.2|3843.2|3843.7|3838.2|3850.7|3844.7|3841.7|3835.7|0
1637917200000|2021-11-26 09:00:00|3844.2|3839.2|3843.7|3838.2|3847.2|3841.2|3838.7|3833.2|0
1637917500000|2021-11-26 09:05:00|3844.2|3838.7|3845.7|3841.7|3847.7|3842.7|3839.7|3835.2|0
1637917800000|2021-11-26 09:10:00|3844.7|3841.2|3856.7|3851.7|3857.2|3851.7|3843.7|3837.2|0
1637918100000|2021-11-26 09:15:00|3856.2|3851.2|3853.7|3848.7|3856.2|3851.7|3847.7|3842.7|0
1637918400000|2021-11-26 09:20:00|3854.2|3849.2|3857.2|3852.2|3883.2|3857.7|3854.2|3827.2|0
1637918700000|2021-11-26 09:25:00|3853.7|3851.7|3850.2|3844.7|3853.7|3852.2|3850.2|3844.2|8
1637919000000|2021-11-26 09:30:00|3850.7|3845.2|3844.2|3839.7|3850.7|3845.7|3844.2|3839.2|0
1637919300000|2021-11-26 09:35:00|3843.2|3839.2|3848.2|3843.7|3848.2|3843.7|3839.2|3833.2|1
1637919600000|2021-11-26 09:40:00|3848.7|3844.2|3846.2|3840.7|3850.2|3845.7|3846.2|3840.2|0
1637919900000|2021-11-26 09:45:00|3846.7|3841.2|3846.7|3841.7|3848.7|3843.7|3846.2|3840.2|0
1637920200000|2021-11-26 09:50:00|3846.2|3841.2|3853.7|3849.2|3853.7|3850.2|3843.2|3837.2|2
1637920500000|2021-11-26 09:55:00|3853.2|3849.7|3853.7|3845.2|3853.7|3850.2|3853.2|3844.2|0
1637920800000|2021-11-26 10:00:00|3853.2|3844.7|3853.2|3848.7|3853.7|3851.2|3851.2|3842.2|3
1637921100000|2021-11-26 10:05:00|3853.7|3848.2|3852.2|3846.7|3853.7|3848.2|3848.7|3842.7|10
1637921400000|2021-11-26 10:10:00|3851.7|3847.2|3856.2|3852.2|3856.2|3852.2|3851.2|3845.2|4
1637921700000|2021-11-26 10:15:00|3856.7|3853.2|3860.7|3856.2|3861.2|3856.2|3856.7|3853.2|0
1637922000000|2021-11-26 10:20:00|3861.2|3856.7|3868.2|3864.2|3868.2|3864.2|3860.7|3856.2|0
1637922300000|2021-11-26 10:25:00|3867.7|3863.7|3871.7|3866.2|3873.2|3870.7|3867.7|3861.2|11
1637922600000|2021-11-26 10:30:00|3871.2|3865.7|3866.7|3861.7|3871.2|3866.2|3865.2|3859.2|0
1637922900000|2021-11-26 10:35:00|3867.2|3861.2|3866.7|3862.2|3867.2|3862.2|3866.7|3860.7|0
1637923200000|2021-11-26 10:40:00|3866.2|3861.7|3863.7|3858.2|3866.2|3861.7|3863.7|3857.7|0
1637923500000|2021-11-26 10:45:00|3863.2|3857.7|3864.7|3859.7|3866.7|3862.2|3862.7|3856.7|0
1637923800000|2021-11-26 10:50:00|3865.2|3859.2|3864.7|3859.7|3868.2|3863.2|3863.7|3857.2|0
1637924100000|2021-11-26 10:55:00|3865.2|3860.2|3867.7|3863.2|3869.2|3865.2|3865.2|3860.2|0
1637924400000|2021-11-26 11:00:00|3868.2|3862.7|3883.2|3878.2|3883.2|3878.2|3868.2|3862.2|4
1637924700000|2021-11-26 11:05:00|3882.7|3878.7|3891.2|3886.2|3891.7|3886.7|3882.7|3878.7|0
1637925000000|2021-11-26 11:10:00|3890.7|3885.7|3887.2|3883.2|3890.7|3885.7|3884.2|3878.2|6
1637925300000|2021-11-26 11:15:00|3887.7|3882.7|3887.2|3880.7|3888.7|3884.2|3886.2|3880.2|0
1637925600000|2021-11-26 11:20:00|3887.7|3881.2|3887.2|3881.2|3888.2|3884.2|3887.2|3880.2|2
1637925900000|2021-11-26 11:25:00|3886.2|3881.7|3880.2|3873.2|3886.2|3882.2|3880.2|3873.2|0
1637926200000|2021-11-26 11:30:00|3879.2|3872.7|3876.2|3872.2|3879.2|3874.2|3876.2|3869.7|3
1637926500000|2021-11-26 11:35:00|3875.7|3871.7|3871.2|3866.7|3875.7|3872.2|3871.2|3864.7|0
1637926800000|2021-11-26 11:40:00|3871.7|3867.2|3878.7|3874.7|3903.2|3875.7|3871.7|3860.2|1
1637927100000|2021-11-26 11:45:00|3878.2|3874.2|3873.7|3867.2|3878.2|3875.2|3873.7|3866.7|0
1637927400000|2021-11-26 11:50:00|3872.7|3866.7|3873.7|3870.2|3874.2|3870.2|3872.7|3866.7|0
1637927700000|2021-11-26 11:55:00|3874.2|3869.7|3871.7|3865.7|3874.2|3870.2|3871.7|3865.2|0
1637928000000|2021-11-26 12:00:00|3877.2|3866.2|3878.7|3875.2|3878.7|3875.2|3874.7|3847.7|2
1637928300000|2021-11-26 12:05:00|3878.2|3874.7|3883.2|3878.2|3883.7|3880.2|3878.2|3872.2|0
1637928600000|2021-11-26 12:10:00|3882.7|3877.7|3880.2|3874.2|3882.7|3878.2|3880.2|3873.7|6
1637928900000|2021-11-26 12:15:00|3879.2|3874.7|3878.2|3871.7|3879.2|3876.2|3878.2|3871.2|0
1637929200000|2021-11-26 12:20:00|3877.7|3871.2|3876.2|3869.7|3877.7|3872.7|3876.2|3869.7|0
1637929500000|2021-11-26 12:25:00|3875.7|3870.2|3874.2|3868.2|3875.7|3870.2|3874.2|3867.2|0
1637929800000|2021-11-26 12:30:00|3874.7|3868.7|3875.2|3868.7|3875.2|3870.7|3874.7|3868.2|0
1637930100000|2021-11-26 12:35:00|3874.7|3868.2|3871.2|3866.2|3874.7|3868.2|3871.2|3864.7|0
1637930400000|2021-11-26 12:40:00|3871.7|3865.7|3874.2|3869.2|3874.2|3870.2|3871.7|3864.7|0
1637930700000|2021-11-26 12:45:00|3874.7|3869.7|3876.2|3870.7|3877.7|3873.2|3874.7|3869.7|0
1637931000000|2021-11-26 12:50:00|3875.7|3870.2|3872.2|3866.7|3875.7|3870.2|3871.2|3865.2|0
1637931300000|2021-11-26 12:55:00|3871.2|3867.2|3870.2|3864.2|3871.2|3867.2|3870.2|3863.7|0
1637931600000|2021-11-26 13:00:00|3869.7|3864.7|3868.2|3863.2|3869.7|3866.2|3868.2|3861.7|0
1637931900000|2021-11-26 13:05:00|3868.7|3863.7|3868.2|3863.2|3871.7|3867.7|3868.2|3862.7|0
1637932200000|2021-11-26 13:10:00|3868.7|3862.7|3866.2|3860.2|3868.7|3864.2|3866.2|3860.2|0
1637932500000|2021-11-26 13:15:00|3864.2|3859.7|3864.7|3860.7|3865.2|3861.2|3862.2|3857.7|29
1637932800000|2021-11-26 13:20:00|3865.2|3861.2|3867.2|3861.2|3867.2|3863.7|3865.2|3860.7|0
1637933100000|2021-11-26 13:25:00|3866.7|3861.7|3861.2|3855.2|3866.7|3862.2|3861.2|3854.7|0
1637933400000|2021-11-26 13:30:00|3860.2|3854.7|3860.2|3854.7|3860.2|3856.7|3860.2|3853.2|0
1637933700000|2021-11-26 13:35:00|3860.7|3855.2|3864.2|3860.7|3864.2|3860.7|3860.7|3853.2|0
1637934000000|2021-11-26 13:40:00|3864.7|3860.2|3864.2|3857.2|3865.2|3861.2|3864.2|3857.2|0
1637934300000|2021-11-26 13:45:00|3863.2|3857.7|3861.2|3855.7|3863.2|3857.7|3861.2|3854.2|0
1637934600000|2021-11-26 13:50:00|3861.7|3856.2|3862.2|3857.7|3862.7|3858.7|3861.7|3855.7|0
1637934900000|2021-11-26 13:55:00|3862.7|3858.2|3863.2|3858.7|3863.7|3859.7|3862.7|3858.2|0
1637935200000|2021-11-26 14:00:00|3863.7|3859.2|3864.2|3859.7|3864.2|3860.7|3863.2|3857.7|0
1637935500000|2021-11-26 14:05:00|3864.7|3859.2|3866.2|3862.7|3867.7|3865.2|3864.7|3858.7|15
1637935800000|2021-11-26 14:10:00|3866.7|3863.2|3868.2|3862.7|3869.2|3865.7|3866.2|3861.7|2
1637936100000|2021-11-26 14:15:00|3868.7|3863.2|3871.2|3865.2|3871.7|3866.7|3868.2|3862.2|1
1637936400000|2021-11-26 14:20:00|3870.7|3864.7|3870.2|3865.7|3870.7|3865.7|3870.2|3863.7|4
1637936700000|2021-11-26 14:25:00|3870.7|3865.2|3876.7|3872.7|3877.2|3872.7|3870.7|3864.2|1
1637937000000|2021-11-26 14:30:00|3877.2|3872.2|3885.2|3881.2|3885.2|3882.2|3877.2|3871.7|10
1637937300000|2021-11-26 14:35:00|3884.7|3880.7|3883.2|3877.7|3885.7|3881.7|3883.2|3876.7|0
1637937600000|2021-11-26 14:40:00|3883.7|3878.2|3871.2|3865.7|3884.7|3879.7|3871.2|3865.7|2
1637937900000|2021-11-26 14:45:00|3870.7|3865.2|3874.2|3867.7|3874.2|3868.2|3867.2|3860.7|0
1637938200000|2021-11-26 14:50:00|3873.7|3868.2|3876.2|3870.7|3879.2|3874.7|3873.2|3867.2|0
1637938500000|2021-11-26 14:55:00|3875.7|3870.2|3870.2|3864.2|3876.7|3872.2|3869.2|3862.7|0
1637938800000|2021-11-26 15:00:00|3869.7|3863.7|3859.2|3853.2|3869.7|3863.7|3858.2|3851.7|0
1637939100000|2021-11-26 15:05:00|3859.7|3853.7|3863.2|3857.2|3865.7|3861.2|3859.7|3853.7|0
1637939400000|2021-11-26 15:10:00|3862.2|3856.7|3857.2|3852.2|3862.2|3856.7|3855.2|3849.7|0
1637939700000|2021-11-26 15:15:00|3857.7|3852.7|3854.2|3849.7|3859.2|3854.2|3851.2|3844.7|9
1637940000000|2021-11-26 15:20:00|3854.7|3850.2|3858.2|3852.2|3858.7|3854.2|3854.7|3849.7|0
1637940300000|2021-11-26 15:25:00|3857.7|3851.7|3852.2|3845.7|3857.7|3851.7|3851.2|3845.2|0
1637940600000|2021-11-26 15:30:00|3851.7|3845.2|3855.2|3849.2|3855.2|3850.7|3850.2|3844.2|0
1637940900000|2021-11-26 15:35:00|3855.7|3849.7|3855.2|3848.7|3857.7|3852.7|3855.2|3848.2|0
1637941200000|2021-11-26 15:40:00|3854.7|3849.2|3844.2|3838.2|3854.7|3849.7|3844.2|3838.2|0
1637941500000|2021-11-26 15:45:00|3843.7|3838.7|3842.7|3838.7|3843.7|3838.7|3840.2|3834.2|0
1637941800000|2021-11-26 15:50:00|3842.2|3838.2|3848.2|3842.7|3850.7|3845.7|3842.2|3837.7|2
1637942100000|2021-11-26 15:55:00|3847.2|3842.2|3848.2|3843.7|3848.7|3843.7|3845.2|3839.7|0
1637942400000|2021-11-26 16:00:00|3847.7|3843.2|3846.2|3841.7|3847.7|3843.2|3844.2|3838.7|0
1637942700000|2021-11-26 16:05:00|3846.7|3842.2|3843.2|3837.7|3847.2|3842.7|3843.2|3837.2|0
1637943000000|2021-11-26 16:10:00|3842.7|3838.2|3836.2|3829.7|3842.7|3838.7|3836.2|3829.7|0
1637943300000|2021-11-26 16:15:00|3835.2|3829.2|3827.2|3823.7|3835.2|3829.7|3827.2|3822.2|5
1637943600000|2021-11-26 16:20:00|3826.7|3824.2|3820.2|3815.7|3826.7|3824.7|3819.2|3815.7|8
1637943900000|2021-11-26 16:25:00|3820.7|3815.2|3826.2|3800.2|3827.2|3820.7|3820.7|3800.2|6
1637944200000|2021-11-26 16:30:00|3826.7|3800.7|3829.2|3800.7|3833.2|3808.7|3823.2|3800.7|0
1637944500000|2021-11-26 16:35:00|3841.2||3838.2||3853.2||3828.7||0
1637944800000|2021-11-26 16:40:00|3852.7|3792.2|3850.2|3800.7|3883.7|3800.7|3847.7|3792.2|0
1637945100000|2021-11-26 16:45:00||3791.7||3800.7||3800.7||3780.7|0
1637945400000|2021-11-26 16:50:00|3849.7|3798.7|3829.7|3794.7|3850.7|3805.2|3829.7|3780.7|0
1637945700000|2021-11-26 16:55:00|3829.2|3795.2|3830.2|3807.2|3830.7|3807.7|3826.7|3795.2|0
1637946000000|2021-11-26 17:00:00|3831.2|3818.2|3831.7|3807.2|3832.2|3818.2|3830.2|3807.2|0
1637946300000|2021-11-26 17:05:00|3831.2|3798.7|3834.2|3798.7|3834.2|3798.7|3829.7|3780.7|0
1637946600000|2021-11-26 17:10:00|3836.2|3780.7|3836.2|3798.7|3836.2|3798.7|3836.2|3780.7|0
1637946900000|2021-11-26 17:15:00||3790.2||3798.7||3798.7||3780.7|0
1637947200000|2021-11-26 17:20:00||3780.7||3798.7||3798.7||3780.7|0
1637947500000|2021-11-26 17:25:00||3780.7||3798.7||3798.7||3780.7|0
1637948100000|2021-11-26 17:35:00||3790.2||3798.7||3798.7||3780.7|0
1637948400000|2021-11-26 17:40:00|3851.7|3790.2|3851.7|3798.7|3851.7|3798.7|3851.7|3780.7|0
1637948700000|2021-11-26 17:45:00|3882.2|3790.2|3842.2|3798.7|3882.2|3798.7|3842.2|3790.2|0
1637949000000|2021-11-26 17:50:00|3878.2|3796.2|3841.7|3791.2|3878.2|3796.2|3841.7|3780.7|0
1637949300000|2021-11-26 17:55:00|3850.7|3780.7|3850.7|3796.2|3892.7|3805.2|3850.7|3780.7|0
1637949600000|2021-11-26 18:00:00|3850.2|3780.7|3841.7|3793.7|3850.2|3793.7|3841.7|3780.7|0
1637949900000|2021-11-26 18:05:00|3872.2|3780.7|3835.2|3791.2|3872.2|3791.2|3835.2|3780.7|0
1637950500000|2021-11-26 18:15:00||3780.7||3786.2||3788.7||3780.7|0
1637950800000|2021-11-26 18:20:00|3865.7|3780.7|3828.7|3781.2|3865.7|3783.7|3828.7|3780.7|0
1637951100000|2021-11-26 18:25:00|3859.7|3780.7|3824.7|3780.7|3859.7|3780.7|3822.2|3780.7|0
1637951400000|2021-11-26 18:30:00|3861.7||3823.7||3861.7||3820.7||0
1637951700000|2021-11-26 18:35:00||3770.7||3770.7||3770.7||3770.7|0
1637952300000|2021-11-26 18:45:00||3771.2||3771.7||3771.7||3771.2|0
1637952600000|2021-11-26 18:50:00|3824.2|3743.7|3824.2|3743.7|3824.2|3743.7|3824.2|3743.7|0
1637953200000|2021-11-26 19:00:00|3823.7|3744.2|3823.7|3768.2|3823.7|3768.2|3823.7|3744.2|0
1637954100000|2021-11-26 19:15:00|3823.2|3765.7|3823.2|3755.7|3823.2|3765.7|3823.2|3746.7|0
1637954700000|2021-11-26 19:25:00|3822.7|3746.7|3803.7|3750.7|3822.7|3753.2|3803.7|3746.2|0
1637955300000|2021-11-26 19:35:00|3822.2|3751.2|3808.7|3751.2|3822.2|3751.2|3806.2|3751.2|0
1637956200000|2021-11-26 19:50:00|3808.2||3807.7||3808.2||3807.7||0
1637956800000|2021-11-26 20:00:00|3807.2|3750.7|3800.2|3750.7|3807.2|3750.7|3800.2|3750.7|0
1637957100000|2021-11-26 20:05:00||3751.2||3751.2||3751.2||3751.2|0
1637959500000|2021-11-26 20:45:00|3809.2||3823.7||3823.7||3808.7||0
1637960100000|2021-11-26 20:55:00|3824.2|3751.7|3824.2|3751.2|3824.2|3751.7|3824.2|3751.2|0
1638169200000|2021-11-29 07:00:00|3823.2|3821.2|3883.2|3851.2|3883.2|3861.2|3823.2|3751.2|0
1638170100000|2021-11-29 07:15:00||3847.2||3851.2||3851.2||3847.2|0
1638171300000|2021-11-29 07:35:00||3851.7||3851.7||3851.7||3851.7|0
1638172200000|2021-11-29 07:50:00||3852.2||3852.2||3852.2||3852.2|0
1638172500000|2021-11-29 07:55:00|3882.7|3852.7|3852.7|3818.2|3882.7|3852.7|3852.2|3817.2|6
1638172800000|2021-11-29 08:00:00|3852.2|3819.2|3851.2|3828.2|3852.2|3840.7|3851.2|3816.2|0
1638173100000|2021-11-29 08:05:00|3853.2|3828.7|3859.2|3850.2|3861.7|3857.2|3853.2|3828.7|1
1638173400000|2021-11-29 08:10:00|3858.2|3849.7|3853.2|3845.2|3858.2|3849.7|3843.2|3833.2|0
1638173700000|2021-11-29 08:15:00|3852.7|3845.7|3857.2|3851.2|3857.7|3853.7|3847.2|3836.7|57
1638174000000|2021-11-29 08:20:00|3859.2|3851.7|3858.7|3848.2|3864.2|3859.2|3858.7|3848.2|1
1638174300000|2021-11-29 08:25:00|3858.2|3847.7|3854.7|3847.2|3858.2|3850.7|3848.2|3838.2|0
1638174600000|2021-11-29 08:30:00|3855.2|3847.7|3858.7|3851.7|3859.2|3854.7|3854.7|3846.7|0
1638174900000|2021-11-29 08:35:00|3859.2|3852.2|3849.7|3839.7|3859.7|3854.7|3849.7|3839.7|3
1638175200000|2021-11-29 08:40:00|3848.7|3839.2|3835.7|3828.2|3848.7|3839.2|3835.7|3825.7|0
1638175500000|2021-11-29 08:45:00|3836.2|3828.7|3829.7|3819.2|3836.7|3832.2|3829.7|3818.7|0
1638175800000|2021-11-29 08:50:00|3829.2|3819.7|3825.7|3819.7|3829.2|3823.2|3825.7|3815.7|5
1638176100000|2021-11-29 08:55:00|3825.2|3819.2|3827.7|3822.7|3827.7|3822.7|3824.7|3814.2|1
1638176400000|2021-11-29 09:00:00|3828.2|3823.2|3838.7|3833.7|3838.7|3833.7|3828.2|3822.2|0
1638176700000|2021-11-29 09:05:00|3839.2|3834.2|3844.7|3838.7|3845.2|3840.7|3838.7|3834.2|2
1638177000000|2021-11-29 09:10:00|3845.2|3839.2|3848.7|3842.7|3849.2|3844.7|3845.2|3837.2|0
1638177300000|2021-11-29 09:15:00|3848.2|3842.2|3843.7|3836.7|3848.2|3842.7|3843.7|3836.7|0
1638177600000|2021-11-29 09:20:00|3843.2|3836.2|3837.2|3832.7|3843.2|3836.7|3832.7|3824.7|23
1638177900000|2021-11-29 09:25:00|3836.7|3833.7|3842.7|3837.7|3842.7|3837.7|3836.7|3832.7|0
1638178200000|2021-11-29 09:30:00|3842.2|3838.2|3831.7|3827.2|3842.2|3838.7|3831.2|3823.7|1
1638178500000|2021-11-29 09:35:00|3832.2|3827.7|3838.2|3833.2|3838.2|3833.2|3832.2|3826.7|0
1638178800000|2021-11-29 09:40:00|3837.7|3833.7|3840.7|3835.2|3841.7|3837.2|3837.7|3833.7|0
1638179100000|2021-11-29 09:45:00|3841.2|3835.7|3847.2|3843.2|3847.7|3843.2|3841.2|3835.7|0
1638179400000|2021-11-29 09:50:00|3847.7|3843.7|3836.7|3829.2|3849.2|3845.2|3836.7|3828.7|0
1638179700000|2021-11-29 09:55:00||3829.7||3830.2||3832.2||3829.2|0
1638180000000|2021-11-29 10:00:00|3837.2|3830.7|3835.7|3830.2|3839.2|3835.2|3835.7|3828.7|0
1638180300000|2021-11-29 10:05:00|3836.2|3829.7|3836.7|3832.7|3836.7|3832.7|3833.7|3826.2|0
1638180600000|2021-11-29 10:10:00|3837.2|3833.2|3838.7|3830.7|3841.2|3836.7|3837.2|3830.7|0
1638180900000|2021-11-29 10:15:00|3838.2|3831.2|3839.7|3835.7|3839.7|3835.7|3836.7|3828.7|0
1638181200000|2021-11-29 10:20:00|3840.2|3836.2|3846.7|3841.7|3847.2|3842.7|3839.7|3835.7|0
1638181500000|2021-11-29 10:25:00||3841.2||3840.7||3842.7||3840.2|0
1638181800000|2021-11-29 10:30:00|3846.2|3840.2|3841.2|3834.2|3846.2|3840.7|3841.2|3834.2|0
1638182100000|2021-11-29 10:35:00|3840.7|3833.7|3840.2|3832.7|3840.7|3833.7|3840.2|3832.2|0
1638182400000|2021-11-29 10:40:00|3835.7|3831.2|3835.7|3828.2|3835.7|3831.7|3835.7|3828.2|0
1638182700000|2021-11-29 10:45:00|3835.2|3827.7|3838.7|3834.7|3838.7|3834.7|3834.7|3826.7|0
1638183000000|2021-11-29 10:50:00|3838.2|3834.2|3840.2|3836.7|3840.7|3836.7|3838.2|3832.2|0
1638183300000|2021-11-29 10:55:00|3840.7|3837.2|3843.2|3835.7|3843.2|3838.7|3840.7|3835.7|1
1638183600000|2021-11-29 11:00:00|3842.7|3835.2|3841.2|3835.7|3842.7|3835.7|3841.2|3833.7|0
1638183900000|2021-11-29 11:05:00|3840.7|3835.2|3838.2|3831.7|3840.7|3836.7|3838.2|3831.7|0
1638184200000|2021-11-29 11:10:00|3838.7|3832.2|3839.2|3834.7|3839.7|3834.7|3838.7|3832.2|0
1638184500000|2021-11-29 11:15:00|3838.7|3834.2|3839.2|3834.2|3839.2|3834.7|3838.2|3830.2|0
1638184800000|2021-11-29 11:20:00|3838.7|3833.7|3837.2|3832.7|3838.7|3834.7|3836.2|3828.7|0
1638185100000|2021-11-29 11:25:00|3837.7|3833.2|3840.2|3832.7|3840.7|3835.7|3837.7|3832.7|0
1638185400000|2021-11-29 11:30:00|3840.7|3833.2|3842.7|3838.7|3842.7|3838.7|3840.2|3833.2|0
1638185700000|2021-11-29 11:35:00|3842.2|3838.2|3846.2|3829.7|3846.7|3838.2|3840.2|3829.7|0
1638186000000|2021-11-29 11:40:00|3844.7|3830.2|3838.7|3833.2|3844.7|3833.2|3838.7|3830.2|0
1638186300000|2021-11-29 11:45:00||3832.7||3833.7||3834.2||3832.2|0
1638186600000|2021-11-29 11:50:00|3838.2|3834.2|3837.7|3830.7|3838.2|3834.2|3837.7|3830.7|0
1638186900000|2021-11-29 11:55:00|3836.7|3831.2|3836.7|3829.7|3836.7|3833.2|3836.7|3829.7|0
1638187200000|2021-11-29 12:00:00|3842.2|3830.2|3834.2|3827.2|3842.2|3830.2|3834.2|3822.7|0
1638187500000|2021-11-29 12:05:00|3833.7|3826.7|3833.2|3826.2|3834.2|3830.2|3833.2|3825.7|0
1638187800000|2021-11-29 12:10:00||3826.7||3827.2||3828.2||3826.7|0
1638188100000|2021-11-29 12:15:00|3833.7|3827.7|3836.7|3832.2|3836.7|3832.2|3833.2|3827.7|0
1638188400000|2021-11-29 12:20:00|3837.2|3833.2|3838.2|3831.2|3840.7|3836.2|3837.2|3831.2|0
1638188700000|2021-11-29 12:25:00|3838.7|3831.7|3838.2|3831.2|3838.7|3834.2|3838.2|3831.2|0
1638189000000|2021-11-29 12:30:00||3830.7||3831.2||3831.2||3830.2|0
1638189300000|2021-11-29 12:35:00||3831.7||3833.2||3833.2||3831.7|0
1638189600000|2021-11-29 12:40:00|3838.7|3833.7|3840.7|3836.7|3841.2|3837.2|3838.2|3833.7|0
1638189900000|2021-11-29 12:45:00|3840.2|3836.2|3839.7|3834.2|3840.2|3836.2|3839.7|3832.7|0
1638190200000|2021-11-29 12:50:00|3839.2|3833.7|3836.7|3830.2|3839.2|3834.2|3836.7|3829.7|0
1638190500000|2021-11-29 12:55:00|3837.2|3830.7|3837.7|3833.7|3838.2|3834.2|3837.2|3830.7|0
1638190800000|2021-11-29 13:00:00||3833.2||3832.2||3833.2||3831.2|0
1638191100000|2021-11-29 13:05:00|3837.2|3831.7|3834.7|3830.7|3837.2|3832.2|3833.2|3828.2|34
1638191400000|2021-11-29 13:10:00|3835.2|3831.2|3837.7|3834.2|3838.2|3834.2|3835.2|3831.2|0
1638191700000|2021-11-29 13:15:00|3838.2|3834.7|3838.7|3834.7|3838.7|3835.2|3837.7|3834.7|0
1638192000000|2021-11-29 13:20:00|3839.2|3835.2|3842.2|3838.2|3842.2|3838.2|3838.7|3835.2|0
1638192300000|2021-11-29 13:25:00|3842.7|3838.7|3843.7|3830.7|3843.7|3839.2|3839.7|3830.7|2
1638192600000|2021-11-29 13:30:00|3843.2|3830.2|3838.2|3830.7|3843.7|3831.7|3838.2|3828.7|0
1638192900000|2021-11-29 13:35:00|3837.7|3831.2|3835.2|3828.2|3837.7|3831.2|3835.2|3827.7|0
1638193200000|2021-11-29 13:40:00|3834.7|3827.7|3833.2|3826.2|3834.7|3828.2|3833.2|3825.7|0
1638193500000|2021-11-29 13:45:00|3833.7|3825.7|3836.2|3830.2|3836.2|3832.2|3833.7|3825.7|0
1638193800000|2021-11-29 13:50:00|3835.7|3830.7|3832.2|3824.2|3835.7|3831.2|3832.2|3823.7|0
1638194100000|2021-11-29 13:55:00||3823.7||3826.7||3827.2||3823.7|3
1638194400000|2021-11-29 14:00:00||3827.2||3827.2||3828.2||3824.7|0
1638194700000|2021-11-29 14:05:00||3826.7||3827.2||3827.2||3825.2|0
1638195000000|2021-11-29 14:10:00|3832.7|3826.7|3835.2|3831.2|3835.2|3831.2|3832.2|3826.2|0
1638195300000|2021-11-29 14:15:00|3835.7|3831.7|3837.2|3831.2|3837.7|3833.2|3835.7|3831.2|0
1638195600000|2021-11-29 14:20:00|3836.7|3830.7|3834.2|3826.2|3836.7|3830.7|3834.2|3826.2|0
1638195900000|2021-11-29 14:25:00|3834.7|3826.7|3835.2|3831.2|3835.2|3831.2|3834.7|3826.7|0
1638196200000|2021-11-29 14:30:00|3834.7|3830.7|3832.2|3828.2|3834.7|3831.2|3832.2|3822.7|0
1638196500000|2021-11-29 14:35:00|3831.2|3827.7|3834.2|3830.2|3834.2|3830.2|3830.2|3822.7|0
1638196800000|2021-11-29 14:40:00|3834.7|3829.7|3841.2|3838.2|3841.7|3838.2|3834.7|3829.7|3
1638197100000|2021-11-29 14:45:00|3841.7|3836.2|3841.7|3833.2|3844.2|3840.2|3841.7|3833.2|2
1638197400000|2021-11-29 14:50:00|3841.2|3832.2|3850.7|3846.2|3851.2|3847.2|3840.7|3831.7|0
1638197700000|2021-11-29 14:55:00|3851.2|3845.7|3856.7|3848.2|3856.7|3852.2|3850.7|3843.7|0
1638198000000|2021-11-29 15:00:00|3856.2|3848.7|3857.7|3849.7|3859.7|3855.7|3855.7|3848.7|0
1638198300000|2021-11-29 15:05:00|3857.2|3849.2|3854.7|3849.7|3857.2|3851.7|3854.7|3848.2|0
1638198600000|2021-11-29 15:10:00|3855.2|3849.2|3852.2|3845.2|3855.7|3851.7|3852.2|3845.2|4
1638198900000|2021-11-29 15:15:00|3852.7|3845.7|3853.2|3846.7|3853.7|3849.2|3852.2|3844.7|0
1638199200000|2021-11-29 15:20:00|3853.7|3846.2|3857.7|3853.2|3858.2|3853.2|3853.7|3846.2|4
1638199500000|2021-11-29 15:25:00|3858.2|3853.7|3854.2|3844.2|3859.7|3855.2|3851.7|3844.2|1
1638199800000|2021-11-29 15:30:00|3853.7|3844.7|3850.2|3845.7|3856.2|3847.7|3848.2|3841.2|0
1638200100000|2021-11-29 15:35:00|3850.7|3846.2|3850.2|3842.7|3852.2|3847.7|3850.2|3842.2|0
1638200400000|2021-11-29 15:40:00|3849.7|3842.2|3844.2|3839.2|3849.7|3842.2|3844.2|3836.7|0
1638200700000|2021-11-29 15:45:00|3844.7|3839.7|3845.2|3838.2|3846.2|3842.2|3844.7|3837.7|0
1638201000000|2021-11-29 15:50:00|3844.7|3837.7|3841.2|3835.7|3844.7|3838.2|3841.2|3834.2|0
1638201300000|2021-11-29 15:55:00|3841.7|3836.2|3845.2|3840.2|3845.2|3840.7|3841.2|3836.2|0
1638201600000|2021-11-29 16:00:00|3845.7|3839.7|3848.2|3841.2|3848.2|3843.7|3845.7|3838.7|0
1638201900000|2021-11-29 16:05:00|3847.2|3840.7|3847.2|3841.7|3847.7|3843.7|3847.2|3840.2|0
1638202200000|2021-11-29 16:10:00|3846.7|3841.2|3849.2|3844.7|3849.2|3844.7|3846.7|3841.2|1
1638202500000|2021-11-29 16:15:00|3849.7|3845.2|3852.2|3844.7|3852.7|3848.7|3849.2|3844.7|0
1638202800000|2021-11-29 16:20:00|3852.7|3844.2|3852.2|3847.7|3852.7|3848.7|3852.2|3844.2|1
1638203100000|2021-11-29 16:25:00|3852.7|3847.2|3855.2|3836.2|3855.2|3850.2|3852.2|3836.2|1
1638203400000|2021-11-29 16:30:00|3854.7|3835.7|3854.7|3831.2|3875.2|3837.7|3849.2|3829.2|0
1638203700000|2021-11-29 16:35:00|3855.2|3831.7|3857.2|3837.7|3872.2|3838.2|3854.7|3830.2|0
1638204000000|2021-11-29 16:40:00|3870.7|3831.7|3870.7|3831.7|3879.7|3831.7|3870.7|3831.7|0
1638204300000|2021-11-29 16:45:00||3813.2||3831.7||3831.7||3813.2|0
1638204600000|2021-11-29 16:50:00|3879.7||3870.7||3879.7||3870.7||0
1638205200000|2021-11-29 17:00:00||3823.2||3831.7||3831.7||3823.2|0
1638205500000|2021-11-29 17:05:00|3879.2||3879.2||3879.2||3879.2||0
1638205800000|2021-11-29 17:10:00|3884.2||3879.2||3884.2||3879.2||0
1638206100000|2021-11-29 17:15:00|3884.2||3879.2||3884.2||3879.2||0
1638206400000|2021-11-29 17:20:00|3884.2|3832.2|3884.2|3832.2|3884.2|3832.2|3884.2|3824.7|0
1638206700000|2021-11-29 17:25:00||3824.7||3832.2||3832.2||3824.7|0
1638207000000|2021-11-29 17:30:00||3832.7||3845.2||3845.2||3832.7|0
1638207600000|2021-11-29 17:40:00||3807.2||3845.2||3845.2||3807.2|0
1638207900000|2021-11-29 17:45:00||3807.2||3845.2||3845.2||3807.2|0
1638208200000|2021-11-29 17:50:00||3819.2||3845.2||3845.2||3819.2|0
1638208500000|2021-11-29 17:55:00||3836.7||3845.2||3845.2||3836.7|0
1638208800000|2021-11-29 18:00:00||3836.7||3845.2||3845.2||3819.2|0
1638209400000|2021-11-29 18:10:00||3837.2||3845.2||3845.2||3837.2|0
1638209700000|2021-11-29 18:15:00||3836.7||3845.2||3845.2||3836.7|0
1638210000000|2021-11-29 18:20:00||3836.7||3845.2||3845.2||3836.7|0
1638212400000|2021-11-29 19:00:00||3819.2||3845.2||3845.2||3819.2|0
1638213600000|2021-11-29 19:20:00||3819.2||3845.2||3845.2||3819.2|0
1638214500000|2021-11-29 19:35:00||3836.7||3836.7||3836.7||3836.7|0
1638214800000|2021-11-29 19:40:00||3819.2||3842.7||3842.7||3819.2|0
1638215100000|2021-11-29 19:45:00||3834.2||3842.7||3842.7||3819.2|0
1638216300000|2021-11-29 20:05:00||3819.2||3842.7||3842.7||3819.2|0
1638216900000|2021-11-29 20:15:00||3819.2||3842.7||3842.7||3819.2|0
1638217500000|2021-11-29 20:25:00||3819.2||3842.7||3842.7||3819.2|0
1638217800000|2021-11-29 20:30:00||3834.2||3842.7||3842.7||3834.2|0
1638218400000|2021-11-29 20:40:00||3834.2||3842.7||3842.7||3834.2|0
1638218700000|2021-11-29 20:45:00||3819.2||3819.2||3840.7||3819.2|0
1638219000000|2021-11-29 20:50:00|3883.7|3819.7|3883.7|3841.2|3883.7|3841.2|3883.7|3819.2|0
1638219300000|2021-11-29 20:55:00|3884.2|3832.7|3883.7|3832.7|3884.2|3841.2|3883.7|3832.7|0
1638255600000|2021-11-30 07:00:00|3839.7|3741.7|3883.7|3723.2|3883.7|3741.7|3831.2|3722.7|0
1638255900000|2021-11-30 07:05:00|3883.2||3883.2||3883.2||3883.2||0
1638256200000|2021-11-30 07:10:00||3723.7||3723.7||3723.7||3723.7|0
1638256500000|2021-11-30 07:15:00|3882.7|3724.2|3882.2|3724.7|3882.7|3724.7|3882.2|3724.2|0
1638257100000|2021-11-30 07:25:00|3881.7|3725.2|3881.7|3725.2|3881.7|3725.2|3881.7|3725.2|0
1638258000000|2021-11-30 07:40:00|3881.2|3725.7|3880.7|3725.7|3881.2|3725.7|3880.7|3725.7|0
1638258300000|2021-11-30 07:45:00|3880.2||3880.2||3880.2||3880.2||0
1638258900000|2021-11-30 07:55:00|3838.7|3726.7|3834.7|3805.2|3838.7|3805.2|3828.7|3726.7|0
1638259200000|2021-11-30 08:00:00|3834.2|3806.2|3835.2|3827.2|3856.2|3827.2|3826.2|3793.2|0
1638259500000|2021-11-30 08:05:00|3834.7|3826.7|3831.2|3823.2|3839.2|3834.2|3830.2|3819.7|0
1638259800000|2021-11-30 08:10:00|3830.7|3822.7|3834.2|3823.7|3834.2|3824.2|3823.2|3815.2|0
1638260100000|2021-11-30 08:15:00|3834.7|3824.7|3841.2|3836.2|3844.7|3838.2|3834.2|3824.7|14
1638260400000|2021-11-30 08:20:00|3840.7|3835.7|3836.2|3832.7|3840.7|3836.2|3834.7|3827.2|0
1638260700000|2021-11-30 08:25:00|3835.7|3832.2|3847.7|3843.2|3848.2|3843.2|3835.7|3830.2|27
1638261000000|2021-11-30 08:30:00|3847.2|3842.7|3846.7|3839.2|3849.2|3844.2|3846.7|3838.7|0
1638261300000|2021-11-30 08:35:00|3847.2|3839.7|3848.7|3841.2|3872.7|3843.2|3847.2|3828.2|0
1638261600000|2021-11-30 08:40:00|3848.2|3840.7|3845.7|3838.2|3849.2|3844.2|3845.7|3838.2|0
1638261900000|2021-11-30 08:45:00|3844.7|3837.7|3832.7|3825.7|3844.7|3838.2|3832.7|3825.2|0
1638262200000|2021-11-30 08:50:00|3833.2|3826.2|3844.7|3839.7|3845.2|3840.2|3833.2|3825.2|0
1638262500000|2021-11-30 08:55:00|3845.2|3840.2|3842.7|3835.7|3847.2|3842.7|3842.7|3835.2|0
1638262800000|2021-11-30 09:00:00|3842.2|3836.2|3833.2|3828.7|3842.2|3836.7|3832.7|3825.7|0
1638263100000|2021-11-30 09:05:00|3833.7|3829.2|3839.2|3834.2|3841.2|3838.7|3833.7|3826.7|23
1638263400000|2021-11-30 09:10:00|3837.7|3833.7|3837.7|3834.7|3837.7|3835.7|3837.2|3831.7|10
1638263700000|2021-11-30 09:15:00|3838.2|3834.2|3850.2|3845.7|3850.7|3846.7|3837.7|3833.7|28
1638264000000|2021-11-30 09:20:00|3850.7|3845.2|3852.7|3847.7|3854.2|3850.2|3850.2|3842.2|7
1638264300000|2021-11-30 09:25:00|3852.2|3847.2|3855.2|3846.7|3865.7|3849.7|3852.2|3826.7|5
1638264600000|2021-11-30 09:30:00|3854.7|3847.2|3856.7|3853.7|3856.7|3854.2|3849.7|3843.2|21
1638264900000|2021-11-30 09:35:00|3857.7|3854.2|3865.7|3861.2|3866.2|3862.2|3856.7|3850.7|0
1638265200000|2021-11-30 09:40:00|3866.2|3862.2|3861.7|3857.2|3866.7|3863.2|3861.2|3853.2|0
1638265500000|2021-11-30 09:45:00|3861.2|3856.7|3866.7|3857.7|3867.2|3863.2|3861.2|3853.7|0
1638265800000|2021-11-30 09:50:00|3866.2|3857.2|3864.2|3858.2|3866.2|3861.7|3863.2|3856.2|21
1638266100000|2021-11-30 09:55:00|3865.7|3858.7|3872.7|3869.2|3872.7|3869.2|3865.7|3858.7|2
1638266400000|2021-11-30 10:00:00|3873.2|3868.7|3875.7|3870.7|3876.2|3872.7|3872.7|3867.2|0
1638266700000|2021-11-30 10:05:00|3876.2|3871.2|3874.7|3871.2|3878.2|3874.7|3874.2|3865.7|0
1638267000000|2021-11-30 10:10:00|3875.2|3871.7|3874.7|3869.2|3880.2|3876.2|3874.7|3868.2|0
1638267300000|2021-11-30 10:15:00|3874.2|3869.7|3870.7|3862.2|3874.2|3869.7|3870.7|3861.7|1
1638267600000|2021-11-30 10:20:00|3870.2|3861.7|3863.7|3855.2|3870.2|3863.2|3863.7|3854.7|0
1638267900000|2021-11-30 10:25:00|3864.2|3854.7|3858.7|3853.7|3865.2|3861.2|3858.7|3853.2|0
1638268200000|2021-11-30 10:30:00|3859.2|3853.2|3863.7|3857.2|3864.7|3861.2|3859.2|3852.7|0
1638268500000|2021-11-30 10:35:00|3863.2|3856.7|3860.7|3857.2|3863.2|3857.2|3857.7|3851.7|0
1638268800000|2021-11-30 10:40:00|3861.2|3857.7|3862.7|3856.7|3863.7|3859.7|3860.7|3856.7|0
1638269100000|2021-11-30 10:45:00|3861.7|3856.2|3852.2|3848.2|3861.7|3856.2|3850.7|3845.7|0
1638269400000|2021-11-30 10:50:00|3851.7|3848.7|3856.7|3852.2|3856.7|3853.2|3851.7|3848.7|3
1638269700000|2021-11-30 10:55:00|3857.2|3852.7|3860.7|3855.2|3863.2|3859.7|3856.7|3852.7|0
1638270000000|2021-11-30 11:00:00|3859.7|3854.7|3853.7|3847.7|3859.7|3856.2|3853.7|3847.2|0
1638270300000|2021-11-30 11:05:00|3852.7|3848.2|3848.7|3844.2|3852.7|3849.2|3848.7|3842.7|0
1638270600000|2021-11-30 11:10:00|3848.2|3843.7|3846.7|3840.2|3850.2|3846.7|3846.7|3840.2|0
1638270900000|2021-11-30 11:15:00|3845.7|3840.7|3847.2|3843.7|3847.7|3843.7|3843.7|3838.2|0
1638271200000|2021-11-30 11:20:00|3847.7|3844.2|3848.7|3844.2|3849.7|3846.2|3845.7|3839.7|0
1638271500000|2021-11-30 11:25:00|3849.2|3843.7|3852.7|3848.2|3854.7|3850.7|3849.2|3843.2|0
1638271800000|2021-11-30 11:30:00|3853.2|3848.7|3853.7|3849.2|3854.2|3851.2|3852.7|3847.2|0
1638272100000|2021-11-30 11:35:00|3853.2|3848.7|3850.2|3846.7|3853.2|3849.2|3849.7|3843.7|0
1638272400000|2021-11-30 11:40:00|3849.7|3846.2|3854.7|3849.2|3855.7|3852.2|3849.7|3846.2|0
1638272700000|2021-11-30 11:45:00|3855.2|3849.7|3855.7|3851.7|3855.7|3852.2|3855.2|3848.2|0
1638273000000|2021-11-30 11:50:00|3856.2|3852.2|3859.7|3855.7|3862.2|3858.2|3856.2|3852.2|0
1638273300000|2021-11-30 11:55:00|3860.2|3856.2|3861.7|3857.7|3862.2|3858.2|3859.7|3853.2|0
1638273600000|2021-11-30 12:00:00|3863.2|3858.2|3864.2|3857.7|3868.2|3860.7|3863.2|3853.7|0
1638273900000|2021-11-30 12:05:00|3863.2|3858.2|3867.2|3863.2|3867.2|3863.2|3863.2|3856.7|0
1638274200000|2021-11-30 12:10:00|3867.7|3862.7|3868.2|3864.2|3868.2|3864.7|3867.2|3861.2|0
1638274500000|2021-11-30 12:15:00|3867.7|3864.7|3867.7|3863.2|3868.2|3865.2|3866.7|3860.7|1
1638274800000|2021-11-30 12:20:00|3868.2|3862.7|3873.2|3869.7|3873.7|3870.2|3868.2|3862.7|2
1638275100000|2021-11-30 12:25:00|3873.7|3870.2|3877.2|3873.2|3877.7|3874.2|3873.2|3869.7|0
1638275400000|2021-11-30 12:30:00|3877.7|3872.7|3879.2|3873.2|3879.7|3875.7|3877.7|3872.2|2
1638275700000|2021-11-30 12:35:00|3878.7|3872.7|3877.2|3872.2|3878.7|3874.7|3877.2|3871.2|3
1638276000000|2021-11-30 12:40:00|3878.2|3872.7|3875.2|3871.2|3878.7|3874.7|3875.2|3869.2|1
1638276300000|2021-11-30 12:45:00|3875.7|3871.7|3877.2|3871.2|3877.2|3873.2|3875.7|3871.2|0
1638276600000|2021-11-30 12:50:00|3877.7|3871.7|3878.2|3872.2|3878.2|3872.2|3877.2|3871.7|0
1638276900000|2021-11-30 12:55:00|3877.7|3871.7|3876.7|3871.2|3877.7|3871.7|3876.2|3870.7|0
1638277200000|2021-11-30 13:00:00|3877.2|3872.2|3876.2|3871.2|3878.7|3872.2|3876.2|3870.7|0
1638277500000|2021-11-30 13:05:00|3875.7|3870.7|3877.2|3871.2|3877.2|3871.2|3874.2|3868.2|0
1638277800000|2021-11-30 13:10:00|3876.7|3870.7|3875.2|3870.2|3876.7|3871.2|3875.2|3869.7|0
1638278100000|2021-11-30 13:15:00|3874.7|3869.7|3872.2|3866.2|3874.7|3870.2|3872.2|3865.7|0
1638278400000|2021-11-30 13:20:00|3871.7|3865.7|3864.2|3858.2|3871.7|3865.7|3864.2|3857.7|0
1638278700000|2021-11-30 13:25:00|3863.7|3858.7|3861.2|3857.2|3863.7|3859.7|3861.2|3854.7|0
1638279000000|2021-11-30 13:30:00|3861.7|3856.7|3860.2|3853.7|3863.7|3859.2|3860.2|3852.2|0
1638279300000|2021-11-30 13:35:00|3859.2|3854.2|3860.7|3856.7|3860.7|3856.7|3859.2|3853.7|0
1638279600000|2021-11-30 13:40:00|3861.2|3857.2|3866.7|3862.7|3866.7|3862.7|3861.2|3857.2|0
1638279900000|2021-11-30 13:45:00|3867.2|3863.2|3872.7|3868.7|3872.7|3868.7|3867.2|3863.2|0
1638280200000|2021-11-30 13:50:00|3872.2|3866.7|3873.2|3868.7|3873.2|3869.2|3872.2|3866.2|4
1638280500000|2021-11-30 13:55:00|3873.7|3869.2|3880.2|3870.2|3880.7|3873.2|3873.2|3866.7|0
1638280800000|2021-11-30 14:00:00|3881.2|3870.7|3872.7|3867.2|3882.2|3875.7|3872.7|3866.7|0
1638281100000|2021-11-30 14:05:00|3872.2|3867.7|3877.7|3873.2|3878.2|3874.2|3870.7|3864.7|0
1638281400000|2021-11-30 14:10:00|3878.2|3873.7|3877.7|3872.2|3880.2|3876.2|3877.7|3872.2|0
1638281700000|2021-11-30 14:15:00|3876.7|3871.7|3878.7|3874.2|3878.7|3874.7|3874.7|3868.7|0
1638282000000|2021-11-30 14:20:00|3879.2|3873.7|3881.2|3877.2|3881.2|3877.2|3879.2|3873.7|0
1638282300000|2021-11-30 14:25:00|3881.7|3878.2|3878.2|3872.2|3882.7|3879.2|3878.2|3872.2|0
1638282600000|2021-11-30 14:30:00|3877.7|3872.7|3881.2|3877.7|3881.7|3877.7|3876.2|3870.2|7
1638282900000|2021-11-30 14:35:00|3881.7|3877.2|3885.7|3881.7|3885.7|3881.7|3879.2|3873.2|0
1638283200000|2021-11-30 14:40:00|3886.2|3882.2|3889.2|3884.2|3893.7|3886.7|3885.2|3878.2|0
1638283500000|2021-11-30 14:45:00|3889.7|3883.7|3893.7|3889.7|3894.2|3890.7|3889.2|3882.7|3
1638283800000|2021-11-30 14:50:00|3894.2|3890.2|3888.7|3884.7|3895.2|3891.2|3888.7|3883.2|0
1638284100000|2021-11-30 14:55:00|3889.2|3884.2|3894.7|3882.7|3894.7|3887.7|3888.7|3882.2|0
1638284400000|2021-11-30 15:00:00|3894.2|3882.2|3893.7|3890.2|3897.2|3893.2|3891.7|3881.7|0
1638284700000|2021-11-30 15:05:00|3894.2|3890.7|3894.2|3890.2|3900.2|3896.7|3891.7|3885.7|0
1638285000000|2021-11-30 15:10:00|3893.7|3889.7|3891.7|3887.7|3894.2|3890.7|3889.7|3883.2|4
1638285300000|2021-11-30 15:15:00|3892.2|3887.2|3891.7|3886.7|3895.7|3892.2|3891.7|3885.2|0
1638285600000|2021-11-30 15:20:00|3890.7|3887.2|3890.7|3886.2|3890.7|3888.7|3890.7|3885.2|0
1638285900000|2021-11-30 15:25:00|3889.7|3885.7|3888.7|3884.2|3890.2|3887.2|3888.7|3882.2|0
1638286200000|2021-11-30 15:30:00|3888.2|3883.7|3892.7|3887.7|3895.2|3891.2|3887.7|3877.7|0
1638286500000|2021-11-30 15:35:00|3891.7|3888.2|3878.2|3872.2|3891.7|3888.2|3876.2|3870.2|0
1638286800000|2021-11-30 15:40:00|3877.2|3872.7|3876.7|3873.2|3878.2|3874.7|3876.2|3869.7|9
1638287100000|2021-11-30 15:45:00|3877.7|3873.7|3871.2|3866.7|3880.2|3876.7|3871.2|3864.7|0
1638287400000|2021-11-30 15:50:00|3870.7|3866.2|3859.2|3852.2|3870.7|3866.7|3859.2|3851.7|0
1638287700000|2021-11-30 15:55:00|3858.7|3851.7|3853.2|3846.2|3858.7|3853.7|3853.2|3846.2|0
1638288000000|2021-11-30 16:00:00|3852.7|3845.7|3851.2|3846.7|3852.7|3848.2|3845.2|3838.7|0
1638288300000|2021-11-30 16:05:00|3851.7|3846.2|3856.2|3850.7|3856.7|3853.7|3851.2|3845.2|0
1638288600000|2021-11-30 16:10:00|3856.7|3851.2|3859.2|3853.7|3859.7|3856.2|3856.2|3849.2|18
1638288900000|2021-11-30 16:15:00|3859.7|3853.2|3859.7|3853.2|3863.2|3859.7|3859.7|3852.2|3
1638289200000|2021-11-30 16:20:00|3860.2|3852.7|3852.7|3846.2|3860.2|3857.2|3852.7|3844.2|1
1638289500000|2021-11-30 16:25:00|3851.7|3845.7|3854.7|3824.2|3856.7|3849.2|3850.7|3824.2|5
1638289800000|2021-11-30 16:30:00|3852.7|3823.7|3848.2|3819.7|3871.2|3835.7|3846.7|3818.7|0
1638290100000|2021-11-30 16:35:00|3849.2|3819.2|3854.2|3817.7|3866.7|3825.7|3847.7|3816.2|0
1638290400000|2021-11-30 16:40:00|3865.2|3816.2|3852.7|3804.7|3877.2|3816.2|3847.7|3804.7|0
1638290700000|2021-11-30 16:45:00|3862.7|3801.2|3854.7|3801.7|3862.7|3801.7|3854.7|3801.2|0
1638291000000|2021-11-30 16:50:00|3854.2|3802.2|3844.2|3821.2|3858.2|3821.2|3844.2|3799.7|0
1638291300000|2021-11-30 16:55:00|3881.7||3854.7||3884.7||3846.7||0
1638291600000|2021-11-30 17:00:00|3854.2||3848.2||3882.2||3848.2||0
1638291900000|2021-11-30 17:05:00|3857.2||3850.2||3882.2||3850.2||0
1638292200000|2021-11-30 17:10:00|3859.2||3852.2||3884.7||3852.2||0
1638292500000|2021-11-30 17:15:00|3861.2||3856.2||3897.2||3852.2||0
1638293100000|2021-11-30 17:25:00|3890.7||3858.2||3890.7||3858.2||0
1638294000000|2021-11-30 17:40:00|3890.7||3858.2||3890.7||3858.2||0
1638294600000|2021-11-30 17:50:00|3867.7||3858.2||3867.7||3858.2||0
1638294900000|2021-11-30 17:55:00|3867.7||3858.2||3867.7||3858.2||0
1638295200000|2021-11-30 18:00:00|3867.7||3858.2||3888.7||3858.2||0
1638295500000|2021-11-30 18:05:00|3867.7||3854.7||3867.7||3854.7||0
1638296100000|2021-11-30 18:15:00|3886.7||3854.7||3886.7||3854.7||0
1638296400000|2021-11-30 18:20:00|3884.7||3856.7||3884.7||3854.7||0
1638296700000|2021-11-30 18:25:00|3888.7||3856.7||3888.7||3856.7||0
1638297000000|2021-11-30 18:30:00|3888.7||3860.2||3890.7||3860.2||0
1638297300000|2021-11-30 18:35:00|3869.7||3868.2||3878.2||3868.2||0
1638297900000|2021-11-30 18:45:00|3895.2||3867.7||3895.2||3867.7||0
1638298200000|2021-11-30 18:50:00|3895.2||3866.7||3897.2||3866.7||0
1638298500000|2021-11-30 18:55:00|3876.2||3868.7||3899.2||3868.7||0
1638298800000|2021-11-30 19:00:00|3878.2||3870.7||3901.2||3870.7||0
1638299100000|2021-11-30 19:05:00|3880.2||3870.2||3899.2||3867.7||0
1638299700000|2021-11-30 19:15:00|3901.2||3870.2||3901.2||3870.2||0
1638300300000|2021-11-30 19:25:00|3879.7||3863.2||3879.7||3863.2||0
1638300600000|2021-11-30 19:30:00|3897.2||3863.2||3897.2||3863.2||0
1638300900000|2021-11-30 19:35:00|3871.7||3863.2||3871.7||3863.2||0
1638301200000|2021-11-30 19:40:00|3871.7||3863.2||3871.7||3863.2||0
1638301500000|2021-11-30 19:45:00|3893.2||3862.7||3893.2||3862.7||0
1638301800000|2021-11-30 19:50:00|3862.2||3854.2||3889.7||3854.2||0
1638302400000|2021-11-30 20:00:00|3862.7||3862.7||3871.2||3862.7||0
1638302700000|2021-11-30 20:05:00|3871.2||3862.7||3871.2||3862.7||0
1638303000000|2021-11-30 20:10:00|3871.2||3862.7||3871.2||3862.7||0
1638303300000|2021-11-30 20:15:00|3871.2||3862.7||3871.2||3862.7||0
1638303900000|2021-11-30 20:25:00|3871.2||3862.7||3893.7||3862.7||0
1638304200000|2021-11-30 20:30:00|3871.2||3862.7||3871.2||3862.7||0
1638304500000|2021-11-30 20:35:00|3871.2||3862.7||3893.7||3862.7||0
1638304800000|2021-11-30 20:40:00|3893.7||3862.7||3895.7||3862.7||0
1638305100000|2021-11-30 20:45:00|3871.2||3883.7||3900.2||3862.7||0
1638305400000|2021-11-30 20:50:00|3892.7||3881.7||3892.7||3881.7||0
1638305700000|2021-11-30 20:55:00|3890.2||3881.2||3890.2||3881.2||0
1638342000000|2021-12-01 07:00:00|3849.2|3847.2|3922.7|3841.7|3923.2|3847.2|3849.2|3841.2|0
1638342300000|2021-12-01 07:05:00|3922.2|3842.2|3921.2|3843.2|3922.2|3843.2|3921.2|3842.2|0
1638344400000|2021-12-01 07:40:00|3920.7|3843.7|3920.7|3843.7|3920.7|3843.7|3920.7|3843.7|0
1638344700000|2021-12-01 07:45:00|3920.2|3844.2|3920.2|3844.2|3920.2|3844.2|3920.2|3844.2|0
1638345300000|2021-12-01 07:55:00|3919.7|3844.7|3900.7|3849.7|3919.7|3854.2|3900.7|3843.7|0
1638345600000|2021-12-01 08:00:00|3894.2|3844.2|3876.2|3852.7|3894.2|3852.7|3866.7|3843.7|0
1638345900000|2021-12-01 08:05:00|3875.7|3852.2|3850.2|3840.7|3875.7|3854.2|3850.2|3840.2|0
1638346200000|2021-12-01 08:10:00|3849.7|3841.2|3840.7|3835.7|3849.7|3841.2|3837.7|3831.2|5
1638346500000|2021-12-01 08:15:00|3841.2|3836.2|3851.7|3847.7|3854.2|3850.2|3841.2|3835.2|0
1638346800000|2021-12-01 08:20:00|3851.2|3847.2|3841.7|3836.7|3851.2|3847.2|3841.7|3836.2|0
1638347100000|2021-12-01 08:25:00|3841.2|3837.2|3832.7|3826.7|3841.2|3837.2|3831.7|3826.2|5
1638347400000|2021-12-01 08:30:00|3831.7|3826.2|3829.7|3825.7|3831.7|3826.2|3825.7|3816.7|3
1638347700000|2021-12-01 08:35:00|3830.2|3826.2|3834.2|3812.7|3836.2|3826.7|3829.7|3812.7|0
1638348000000|2021-12-01 08:40:00|3833.7|3813.2|3824.2|3799.2|3893.7|3818.2|3823.7|3738.2|0
1638348300000|2021-12-01 08:45:00|3871.2|3752.7|3814.2|3809.7|3871.2|3810.7|3806.2|3752.7|0
1638348600000|2021-12-01 08:50:00|3813.7|3809.2|3817.2|3813.7|3818.2|3813.7|3812.2|3804.2|18
1638348900000|2021-12-01 08:55:00|3817.7|3813.2|3824.2|3820.2|3827.2|3823.2|3817.2|3813.2|1
1638349200000|2021-12-01 09:00:00|3823.7|3819.7|3824.2|3819.2|3830.7|3826.2|3823.7|3819.2|0
1638349500000|2021-12-01 09:05:00|3825.7|3819.7|3828.2|3823.7|3831.7|3826.7|3825.7|3819.7|2
1638349800000|2021-12-01 09:10:00|3827.7|3823.2|3828.7|3824.2|3829.7|3825.7|3826.2|3821.7|0
1638350100000|2021-12-01 09:15:00|3829.2|3824.7|3837.7|3832.7|3840.2|3835.2|3829.2|3824.7|0
1638350400000|2021-12-01 09:20:00|3837.2|3832.2|3833.7|3829.2|3839.2|3834.2|3832.7|3828.2|6
1638350700000|2021-12-01 09:25:00|3832.7|3828.7|3832.2|3827.7|3850.7|3829.2|3830.7|3809.2|0
1638351000000|2021-12-01 09:30:00|3831.7|3827.2|3839.7|3835.7|3841.2|3837.2|3830.2|3825.7|0
1638351300000|2021-12-01 09:35:00|3839.2|3835.2|3841.2|3836.2|3841.7|3837.2|3838.7|3834.2|0
1638351600000|2021-12-01 09:40:00|3841.7|3836.7|3842.2|3838.2|3842.2|3838.2|3837.2|3832.2|0
1638351900000|2021-12-01 09:45:00|3842.7|3837.7|3844.7|3840.2|3845.2|3840.2|3837.7|3833.7|4
1638352200000|2021-12-01 09:50:00||3839.7||3839.7||3840.2||3837.2|0
1638352500000|2021-12-01 09:55:00|3845.2|3840.2|3850.2|3845.7|3851.7|3847.2|3845.2|3839.7|0
1638352800000|2021-12-01 10:00:00|3849.7|3845.2|3842.2|3837.7|3849.7|3845.2|3842.2|3837.7|0
1638353100000|2021-12-01 10:05:00|3841.7|3838.2|3842.2|3837.2|3842.2|3838.2|3841.2|3836.7|0
1638353400000|2021-12-01 10:10:00|3841.7|3836.7|3835.2|3830.2|3841.7|3837.2|3835.2|3830.2|0
1638353700000|2021-12-01 10:15:00|3834.7|3829.7|3839.2|3834.2|3839.2|3835.2|3833.2|3828.7|0
1638354000000|2021-12-01 10:20:00|3838.7|3833.7|3841.2|3837.2|3841.2|3837.2|3838.2|3833.2|0
1638354300000|2021-12-01 10:25:00|3840.7|3836.7|3834.2|3829.2|3840.7|3837.2|3834.2|3829.2|0
1638354600000|2021-12-01 10:30:00|3833.2|3828.7|3836.2|3832.2|3836.2|3832.2|3833.2|3828.7|0
1638354900000|2021-12-01 10:35:00|3835.7|3831.7|3835.2|3831.2|3836.2|3831.7|3835.2|3830.2|0
1638355200000|2021-12-01 10:40:00|3835.7|3830.7|3832.2|3827.7|3835.7|3830.7|3832.2|3827.2|0
1638355500000|2021-12-01 10:45:00|3832.7|3828.7|3835.2|3830.7|3835.7|3831.7|3832.7|3828.7|0
1638355800000|2021-12-01 10:50:00|3834.7|3830.2|3836.2|3831.2|3837.7|3833.2|3831.2|3826.7|0
1638356100000|2021-12-01 10:55:00|3835.7|3831.7|3836.7|3832.2|3836.7|3832.2|3834.2|3829.2|0
1638356400000|2021-12-01 11:00:00|3837.2|3833.2|3834.2|3829.2|3838.2|3833.2|3833.2|3827.7|0
1638356700000|2021-12-01 11:05:00|3834.7|3829.7|3837.2|3832.7|3838.2|3833.2|3834.2|3829.2|2
1638357000000|2021-12-01 11:10:00|3836.7|3832.2|3835.2|3830.7|3836.7|3832.2|3834.2|3829.7|0
1638357300000|2021-12-01 11:15:00|3834.7|3830.2|3830.2|3824.7|3834.7|3830.2|3830.2|3824.7|0
1638357600000|2021-12-01 11:20:00|3829.7|3825.2|3830.2|3826.2|3832.7|3830.2|3829.2|3825.2|12
1638357900000|2021-12-01 11:25:00|3829.7|3825.7|3831.2|3826.2|3831.2|3826.2|3828.2|3823.7|0
1638358200000|2021-12-01 11:30:00|3831.7|3825.7|3833.2|3828.2|3833.2|3828.2|3829.2|3825.2|0
1638358500000|2021-12-01 11:35:00|3833.7|3828.7|3833.2|3829.2|3835.2|3830.2|3833.2|3828.7|0
1638358800000|2021-12-01 11:40:00|3832.7|3828.7|3836.2|3832.2|3836.7|3832.2|3831.2|3827.2|0
1638359100000|2021-12-01 11:45:00|3835.7|3831.7|3834.2|3829.7|3836.7|3832.2|3834.2|3829.7|0
1638359400000|2021-12-01 11:50:00|3833.2|3829.2|3836.2|3831.2|3836.2|3831.2|3832.2|3828.2|0
1638359700000|2021-12-01 11:55:00|3835.7|3830.7|3838.2|3834.2|3839.7|3835.2|3835.2|3830.7|0
1638360000000|2021-12-01 12:00:00|3841.2|3834.7|3837.2|3833.2|3847.7|3835.7|3837.2|3827.7|0
1638360300000|2021-12-01 12:05:00|3837.7|3832.7|3837.7|3832.7|3838.7|3834.2|3836.7|3832.2|9
1638360600000|2021-12-01 12:10:00|3837.2|3833.2|3840.2|3836.7|3841.7|3836.7|3837.2|3833.2|0
1638360900000|2021-12-01 12:15:00|3839.7|3836.2|3840.2|3835.7|3840.7|3836.2|3837.2|3832.7|0
1638361200000|2021-12-01 12:20:00|3839.7|3835.2|3843.2|3838.7|3843.2|3838.7|3839.2|3835.2|0
1638361500000|2021-12-01 12:25:00|3843.7|3839.7|3844.7|3841.7|3846.2|3841.7|3843.7|3839.7|0
1638361800000|2021-12-01 12:30:00|3845.2|3840.2|3844.2|3839.7|3846.2|3841.7|3842.7|3838.7|15
1638362100000|2021-12-01 12:35:00|3844.7|3839.2|3845.7|3840.7|3845.7|3840.7|3842.7|3838.7|0
1638362400000|2021-12-01 12:40:00|3846.2|3841.2|3846.7|3841.7|3847.2|3841.7|3845.7|3841.2|0
1638362700000|2021-12-01 12:45:00|3847.2|3842.2|3842.2|3837.7|3847.7|3842.7|3841.7|3837.7|0
1638363000000|2021-12-01 12:50:00|3842.7|3838.2|3844.2|3839.7|3844.7|3839.7|3842.2|3838.2|0
1638363300000|2021-12-01 12:55:00|3844.7|3840.2|3844.2|3839.7|3845.2|3840.7|3843.2|3839.2|0
1638363600000|2021-12-01 13:00:00|3844.7|3839.2|3844.2|3839.7|3845.2|3839.7|3842.7|3838.7|0
1638363900000|2021-12-01 13:05:00|3843.7|3839.2|3842.7|3836.7|3844.7|3839.7|3841.7|3836.7|0
1638364200000|2021-12-01 13:10:00||3836.2||3830.2||3836.2||3829.7|0
1638364500000|2021-12-01 13:15:00|3842.2|3831.7|3833.7|3829.2|3842.2|3833.2|3831.7|3828.7|0
1638364800000|2021-12-01 13:20:00|3833.2|3828.7|3835.2|3831.2|3836.2|3831.2|3832.7|3828.7|0
1638365100000|2021-12-01 13:25:00|3835.7|3831.7|3837.7|3833.2|3838.2|3833.2|3834.7|3831.7|0
1638365400000|2021-12-01 13:30:00|3837.2|3833.7|3840.2|3835.2|3840.2|3835.2|3837.2|3833.7|0
1638365700000|2021-12-01 13:35:00|3839.7|3835.7|3845.2|3841.2|3845.7|3841.2|3839.7|3835.2|0
1638366000000|2021-12-01 13:40:00|3845.7|3840.7|3843.7|3839.2|3846.2|3840.7|3840.7|3837.7|0
1638366300000|2021-12-01 13:45:00|3844.2|3839.7|3847.2|3842.2|3847.7|3842.2|3843.7|3839.7|0
1638366600000|2021-12-01 13:50:00|3847.7|3842.7|3848.7|3844.2|3848.7|3844.2|3846.7|3842.7|4
1638366900000|2021-12-01 13:55:00|3848.2|3845.2|3849.2|3844.2|3849.7|3845.2|3848.2|3844.2|0
1638367200000|2021-12-01 14:00:00|3848.7|3843.7|3847.7|3841.2|3848.7|3844.2|3847.2|3841.2|0
1638367500000|2021-12-01 14:05:00||3840.7||3840.2||3841.2||3840.2|0
1638367800000|2021-12-01 14:10:00||3839.7||3839.2||3839.7||3838.7|0
1638368100000|2021-12-01 14:15:00||3839.7||3839.2||3840.2||3838.2|0
1638368400000|2021-12-01 14:20:00||3839.7||3842.2||3843.2||3839.7|3
1638368700000|2021-12-01 14:25:00|3848.2|3842.7|3846.7|3842.2|3848.7|3844.2|3845.2|3842.2|0
1638369000000|2021-12-01 14:30:00|3846.2|3841.7|3843.7|3840.2|3848.2|3844.2|3840.7|3837.2|10
1638369300000|2021-12-01 14:35:00|3842.7|3839.7|3845.7|3840.2|3846.7|3842.2|3842.2|3838.7|0
1638369600000|2021-12-01 14:40:00|3845.2|3839.2|3851.7|3848.2|3853.2|3848.2|3844.7|3838.2|0
1638369900000|2021-12-01 14:45:00|3851.2|3847.7|3859.7|3850.2|3860.2|3855.7|3851.2|3847.2|0
1638370200000|2021-12-01 14:50:00|3859.2|3849.7|3854.2|3849.7|3859.2|3851.2|3850.2|3845.7|0
1638370500000|2021-12-01 14:55:00|3854.7|3850.2|3859.7|3848.2|3859.7|3853.2|3852.7|3848.2|1
1638370800000|2021-12-01 15:00:00|3859.2|3847.7|3858.7|3852.7|3859.7|3854.2|3853.7|3845.2|0
1638371100000|2021-12-01 15:05:00|3858.2|3853.2|3859.2|3855.2|3859.7|3855.2|3853.7|3850.2|0
1638371400000|2021-12-01 15:10:00|3859.7|3856.2|3854.7|3850.2|3862.2|3858.2|3854.2|3850.2|0
1638371700000|2021-12-01 15:15:00|3855.2|3849.7|3858.7|3855.2|3859.2|3855.2|3853.2|3849.7|5
1638372000000|2021-12-01 15:20:00|3859.2|3854.7|3862.7|3858.2|3863.2|3858.2|3855.7|3851.7|4
1638372300000|2021-12-01 15:25:00|3863.2|3858.7|3863.7|3853.7|3864.2|3859.2|3862.7|3853.7|0
1638372600000|2021-12-01 15:30:00|3863.2|3854.2|3861.7|3857.2|3863.2|3857.2|3861.2|3854.2|0
1638372900000|2021-12-01 15:35:00|3862.2|3858.2|3859.7|3853.2|3862.7|3858.2|3859.2|3853.2|6
1638373200000|2021-12-01 15:40:00|3858.7|3852.7|3860.7|3856.2|3860.7|3856.2|3854.7|3851.2|0
1638373500000|2021-12-01 15:45:00|3861.2|3856.7|3864.7|3860.2|3865.2|3860.2|3861.2|3856.7|0
1638373800000|2021-12-01 15:50:00|3865.2|3859.7|3863.2|3859.2|3865.2|3859.7|3861.7|3858.7|0
1638374100000|2021-12-01 15:55:00|3864.2|3858.7|3862.2|3857.7|3864.2|3859.2|3861.7|3857.7|0
1638374400000|2021-12-01 16:00:00|3861.7|3858.2|3865.2|3861.2|3865.7|3861.2|3861.2|3857.7|8
1638374700000|2021-12-01 16:05:00|3864.7|3861.7|3872.7|3869.2|3874.2|3870.2|3864.7|3861.7|0
1638375000000|2021-12-01 16:10:00|3873.2|3869.7|3878.2|3874.7|3878.7|3874.7|3872.7|3869.7|2
1638375300000|2021-12-01 16:15:00|3878.7|3875.2|3882.2|3878.7|3883.2|3878.7|3878.7|3874.7|11
1638375600000|2021-12-01 16:20:00|3881.7|3877.7|3882.2|3878.7|3883.2|3878.7|3881.2|3876.7|1
1638375900000|2021-12-01 16:25:00|3882.7|3878.2|3889.2|3851.2|3889.2|3878.7|3879.7|3851.2|2
1638376200000|2021-12-01 16:30:00|3888.7|3852.2|3883.7|3861.7|3892.2|3876.7|3879.2|3851.2|4
1638376500000|2021-12-01 16:35:00|3882.2|3862.2|3882.7|3861.2|3892.7|3876.7|3881.7|3861.2|6
1638376800000|2021-12-01 16:40:00|3893.2|3856.7|3892.7|3856.7|3893.2|3856.7|3892.2|3856.7|0
1638377100000|2021-12-01 16:45:00||3842.2||3855.7||3872.7||3842.2|0
1638377400000|2021-12-01 16:50:00|3905.7|3873.2|3892.2|3876.2|3905.7|3876.2|3892.2|3873.2|0
1638377700000|2021-12-01 16:55:00|3899.7|3876.7|3883.7|3847.2|3899.7|3876.7|3879.2|3831.2|13
1638378000000|2021-12-01 17:00:00|3883.2|3867.2|3888.7|3861.7|3894.7|3867.2|3872.7|3861.2|3
1638378300000|2021-12-01 17:05:00|3896.7||3888.7||3900.2||3873.2||0
1638378600000|2021-12-01 17:10:00|3897.2|3863.2|3888.7|3867.2|3897.2|3867.2|3888.7|3863.2|0
1638378900000|2021-12-01 17:15:00|3923.2|3867.7|3890.7|3867.7|3923.2|3867.7|3890.7|3867.7|0
1638379200000|2021-12-01 17:20:00|3922.7||3887.7||3922.7||3887.7||0
1638379500000|2021-12-01 17:25:00|3922.7||3885.2||3922.7||3885.2||0
1638379800000|2021-12-01 17:30:00|3922.7||3884.7||3922.7||3884.7||0
1638380100000|2021-12-01 17:35:00|3893.2||3884.7||3893.2||3884.7||0
1638380700000|2021-12-01 17:45:00|3884.2||3881.7||3922.7||3881.7||0
1638381000000|2021-12-01 17:50:00|3881.2||3877.2||3922.7||3877.2||0
1638381300000|2021-12-01 17:55:00|3876.7|3867.2|3870.7|3832.2|3906.2|3867.2|3870.7|3782.7|5
1638381600000|2021-12-01 18:00:00|3906.2|3830.7|3870.7|3830.7|3908.2|3830.7|3866.7|3830.7|0
1638381900000|2021-12-01 18:05:00|3870.2|3827.2|3870.2|3815.7|3870.2|3827.7|3870.2|3815.7|0
1638382200000|2021-12-01 18:10:00|3878.7|3816.2|3868.7|3817.2|3894.7|3817.2|3868.7|3816.2|0
1638382500000|2021-12-01 18:15:00|3868.2|3813.2|3867.7|3818.2|3899.2|3818.2|3867.7|3813.2|0
1638382800000|2021-12-01 18:20:00|3896.2|3818.7|3865.7|3820.2|3896.2|3820.2|3865.7|3815.2|0
1638383100000|2021-12-01 18:25:00|3903.2|3820.7|3865.7|3820.7|3903.2|3820.7|3865.7|3820.7|0
1638383400000|2021-12-01 18:30:00|3874.2|3821.2|3865.7|3821.7|3874.2|3821.7|3865.7|3817.2|0
1638383700000|2021-12-01 18:35:00|3874.2|3822.2|3865.7|3822.2|3874.2|3822.2|3865.7|3822.2|0
1638384000000|2021-12-01 18:40:00|3865.2|3819.2|3858.2|3820.2|3895.2|3820.2|3855.7|3819.2|0
1638384300000|2021-12-01 18:45:00|3893.2|3817.7|3852.7|3810.7|3893.2|3817.7|3852.7|3807.2|0
1638384600000|2021-12-01 18:50:00|3855.7|3807.2|3858.2|3811.7|3893.2|3811.7|3855.7|3807.2|0
1638384900000|2021-12-01 18:55:00|3866.7|3812.2|3861.2|3812.2|3866.7|3812.2|3861.2|3812.2|0
1638385200000|2021-12-01 19:00:00|3860.7|3809.2|3860.7|3813.2|3869.2|3813.2|3860.7|3809.2|0
1638385500000|2021-12-01 19:05:00|3895.2|3813.7|3858.2|3814.7|3895.2|3814.7|3858.2|3811.2|0
1638385800000|2021-12-01 19:10:00|3857.7|3811.2|3856.7|3815.2|3857.7|3815.2|3856.7|3811.2|0
1638386100000|2021-12-01 19:15:00|3856.2||3854.7||3856.2||3854.7||0
1638386400000|2021-12-01 19:20:00|3855.7|3811.2|3863.2|3815.7|3863.7|3815.7|3855.7|3811.2|0
1638386700000|2021-12-01 19:25:00|3862.7|3813.2|3862.7|3816.2|3862.7|3816.2|3862.7|3813.2|0
1638387300000|2021-12-01 19:35:00|3862.2|3813.2|3860.2|3816.7|3862.2|3816.7|3860.2|3813.2|0
1638387600000|2021-12-01 19:40:00|3859.7|3813.2|3858.7|3817.7|3867.2|3817.7|3858.7|3813.2|0
1638387900000|2021-12-01 19:45:00||3815.2||3818.2||3818.2||3815.2|0
1638388200000|2021-12-01 19:50:00|3867.2|3815.2|3865.7|3818.7|3867.2|3818.7|3865.7|3815.2|0
1638388500000|2021-12-01 19:55:00|3865.2|3815.2|3864.7|3818.2|3865.2|3819.2|3864.7|3815.2|0
1638388800000|2021-12-01 20:00:00|3873.2|3815.7|3863.7|3816.2|3873.2|3816.2|3863.7|3813.2|0
1638389100000|2021-12-01 20:05:00|3872.2|3813.7|3863.2|3813.7|3872.2|3813.7|3863.2|3813.7|0
1638389400000|2021-12-01 20:10:00|3871.7|3811.7|3862.7|3811.7|3871.7|3811.7|3862.7|3811.7|0
1638389700000|2021-12-01 20:15:00|3862.2|3809.2|3860.7|3806.2|3862.2|3809.2|3860.7|3803.2|0
1638390000000|2021-12-01 20:20:00|3869.2|3803.7|3860.2|3796.2|3869.2|3803.7|3860.2|3796.2|0
1638390300000|2021-12-01 20:25:00|3871.7|3796.7|3873.2|3802.2|3881.7|3803.2|3859.7|3753.7|0
1638390600000|2021-12-01 20:30:00|3868.2|3799.2|3843.2|3795.7|3868.2|3799.2|3836.7|3791.2|0
1638390900000|2021-12-01 20:35:00|3867.7|3796.2|3842.7|3796.7|3867.7|3796.7|3842.7|3796.2|0
1638391200000|2021-12-01 20:40:00|3851.2||3848.2||3867.7||3841.2||0
1638391500000|2021-12-01 20:45:00|3856.7|3793.2|3847.2|3793.2|3856.7|3793.2|3847.2|3793.2|0
1638391800000|2021-12-01 20:50:00|3862.7|3774.2|3860.7|3776.2|3867.7|3776.2|3860.7|3771.2|0
1638392100000|2021-12-01 20:55:00|3860.2|3773.2|3859.7|3777.2|3867.7|3777.2|3859.7|3773.2|0
1638182400000|2021-11-29 10:40:00|3835.7|3831.2|3835.7|3828.2|3835.7|3831.7|3835.7|3828.2|0
1638182700000|2021-11-29 10:45:00|3835.2|3827.7|3838.7|3834.7|3838.7|3834.7|3834.7|3826.7|0
1638183000000|2021-11-29 10:50:00|3838.2|3834.2|3840.2|3836.7|3840.7|3836.7|3838.2|3832.2|0
1638183300000|2021-11-29 10:55:00|3840.7|3837.2|3843.2|3835.7|3843.2|3838.7|3840.7|3835.7|1
1638183600000|2021-11-29 11:00:00|3842.7|3835.2|3841.2|3835.7|3842.7|3835.7|3841.2|3833.7|0
1638183900000|2021-11-29 11:05:00|3840.7|3835.2|3838.2|3831.7|3840.7|3836.7|3838.2|3831.7|0
1638184200000|2021-11-29 11:10:00|3838.7|3832.2|3839.2|3834.7|3839.7|3834.7|3838.7|3832.2|0
1638184500000|2021-11-29 11:15:00|3838.7|3834.2|3839.2|3834.2|3839.2|3834.7|3838.2|3830.2|0
1638184800000|2021-11-29 11:20:00|3838.7|3833.7|3837.2|3832.7|3838.7|3834.7|3836.2|3828.7|0
1638185100000|2021-11-29 11:25:00|3837.7|3833.2|3840.2|3832.7|3840.7|3835.7|3837.7|3832.7|0
1638185400000|2021-11-29 11:30:00|3840.7|3833.2|3842.7|3838.7|3842.7|3838.7|3840.2|3833.2|0
1638185700000|2021-11-29 11:35:00|3842.2|3838.2|3846.2|3829.7|3846.7|3838.2|3840.2|3829.7|0
1638186000000|2021-11-29 11:40:00|3844.7|3830.2|3838.7|3833.2|3844.7|3833.2|3838.7|3830.2|0
1638186300000|2021-11-29 11:45:00||3832.7||3833.7||3834.2||3832.2|0
1638186600000|2021-11-29 11:50:00|3838.2|3834.2|3837.7|3830.7|3838.2|3834.2|3837.7|3830.7|0
1638186900000|2021-11-29 11:55:00|3836.7|3831.2|3836.7|3829.7|3836.7|3833.2|3836.7|3829.7|0
1638187200000|2021-11-29 12:00:00|3842.2|3830.2|3834.2|3827.2|3842.2|3830.2|3834.2|3822.7|0
1638187500000|2021-11-29 12:05:00|3833.7|3826.7|3833.2|3826.2|3834.2|3830.2|3833.2|3825.7|0
1638187800000|2021-11-29 12:10:00||3826.7||3827.2||3828.2||3826.7|0
1638188100000|2021-11-29 12:15:00|3833.7|3827.7|3836.7|3832.2|3836.7|3832.2|3833.2|3827.7|0
1638188400000|2021-11-29 12:20:00|3837.2|3833.2|3838.2|3831.2|3840.7|3836.2|3837.2|3831.2|0
1638188700000|2021-11-29 12:25:00|3838.7|3831.7|3838.2|3831.2|3838.7|3834.2|3838.2|3831.2|0
1638189000000|2021-11-29 12:30:00||3830.7||3831.2||3831.2||3830.2|0
1638189300000|2021-11-29 12:35:00||3831.7||3833.2||3833.2||3831.7|0
1638189600000|2021-11-29 12:40:00|3838.7|3833.7|3840.7|3836.7|3841.2|3837.2|3838.2|3833.7|0
1638189900000|2021-11-29 12:45:00|3840.2|3836.2|3839.7|3834.2|3840.2|3836.2|3839.7|3832.7|0
1638190200000|2021-11-29 12:50:00|3839.2|3833.7|3836.7|3830.2|3839.2|3834.2|3836.7|3829.7|0
1638190500000|2021-11-29 12:55:00|3837.2|3830.7|3837.7|3833.7|3838.2|3834.2|3837.2|3830.7|0
1638190800000|2021-11-29 13:00:00||3833.2||3832.2||3833.2||3831.2|0
1638191100000|2021-11-29 13:05:00|3837.2|3831.7|3834.7|3830.7|3837.2|3832.2|3833.2|3828.2|34
1638191400000|2021-11-29 13:10:00|3835.2|3831.2|3837.7|3834.2|3838.2|3834.2|3835.2|3831.2|0
1638191700000|2021-11-29 13:15:00|3838.2|3834.7|3838.7|3834.7|3838.7|3835.2|3837.7|3834.7|0
1638192000000|2021-11-29 13:20:00|3839.2|3835.2|3842.2|3838.2|3842.2|3838.2|3838.7|3835.2|0
1638192300000|2021-11-29 13:25:00|3842.7|3838.7|3843.7|3830.7|3843.7|3839.2|3839.7|3830.7|2
1638192600000|2021-11-29 13:30:00|3843.2|3830.2|3838.2|3830.7|3843.7|3831.7|3838.2|3828.7|0
1638192900000|2021-11-29 13:35:00|3837.7|3831.2|3835.2|3828.2|3837.7|3831.2|3835.2|3827.7|0
1638193200000|2021-11-29 13:40:00|3834.7|3827.7|3833.2|3826.2|3834.7|3828.2|3833.2|3825.7|0
1638193500000|2021-11-29 13:45:00|3833.7|3825.7|3836.2|3830.2|3836.2|3832.2|3833.7|3825.7|0
1638193800000|2021-11-29 13:50:00|3835.7|3830.7|3832.2|3824.2|3835.7|3831.2|3832.2|3823.7|0
1638194100000|2021-11-29 13:55:00||3823.7||3826.7||3827.2||3823.7|3
1638194400000|2021-11-29 14:00:00||3827.2||3827.2||3828.2||3824.7|0
1638194700000|2021-11-29 14:05:00||3826.7||3827.2||3827.2||3825.2|0
1638195000000|2021-11-29 14:10:00|3832.7|3826.7|3835.2|3831.2|3835.2|3831.2|3832.2|3826.2|0
1638195300000|2021-11-29 14:15:00|3835.7|3831.7|3837.2|3831.2|3837.7|3833.2|3835.7|3831.2|0
1638195600000|2021-11-29 14:20:00|3836.7|3830.7|3834.2|3826.2|3836.7|3830.7|3834.2|3826.2|0
1638195900000|2021-11-29 14:25:00|3834.7|3826.7|3835.2|3831.2|3835.2|3831.2|3834.7|3826.7|0
1638196200000|2021-11-29 14:30:00|3834.7|3830.7|3832.2|3828.2|3834.7|3831.2|3832.2|3822.7|0
1638196500000|2021-11-29 14:35:00|3831.2|3827.7|3834.2|3830.2|3834.2|3830.2|3830.2|3822.7|0
1638196800000|2021-11-29 14:40:00|3834.7|3829.7|3841.2|3838.2|3841.7|3838.2|3834.7|3829.7|3
1638197100000|2021-11-29 14:45:00|3841.7|3836.2|3841.7|3833.2|3844.2|3840.2|3841.7|3833.2|2
1638197400000|2021-11-29 14:50:00|3841.2|3832.2|3850.7|3846.2|3851.2|3847.2|3840.7|3831.7|0
1638197700000|2021-11-29 14:55:00|3851.2|3845.7|3856.7|3848.2|3856.7|3852.2|3850.7|3843.7|0
1638198000000|2021-11-29 15:00:00|3856.2|3848.7|3857.7|3849.7|3859.7|3855.7|3855.7|3848.7|0
1638198300000|2021-11-29 15:05:00|3857.2|3849.2|3854.7|3849.7|3857.2|3851.7|3854.7|3848.2|0
1638198600000|2021-11-29 15:10:00|3855.2|3849.2|3852.2|3845.2|3855.7|3851.7|3852.2|3845.2|4
1638198900000|2021-11-29 15:15:00|3852.7|3845.7|3853.2|3846.7|3853.7|3849.2|3852.2|3844.7|0
1638199200000|2021-11-29 15:20:00|3853.7|3846.2|3857.7|3853.2|3858.2|3853.2|3853.7|3846.2|4
1638199500000|2021-11-29 15:25:00|3858.2|3853.7|3854.2|3844.2|3859.7|3855.2|3851.7|3844.2|1
1638199800000|2021-11-29 15:30:00|3853.7|3844.7|3850.2|3845.7|3856.2|3847.7|3848.2|3841.2|0
1638200100000|2021-11-29 15:35:00|3850.7|3846.2|3850.2|3842.7|3852.2|3847.7|3850.2|3842.2|0
1638200400000|2021-11-29 15:40:00|3849.7|3842.2|3844.2|3839.2|3849.7|3842.2|3844.2|3836.7|0
1638200700000|2021-11-29 15:45:00|3844.7|3839.7|3845.2|3838.2|3846.2|3842.2|3844.7|3837.7|0
1638201000000|2021-11-29 15:50:00|3844.7|3837.7|3841.2|3835.7|3844.7|3838.2|3841.2|3834.2|0
1638201300000|2021-11-29 15:55:00|3841.7|3836.2|3845.2|3840.2|3845.2|3840.7|3841.2|3836.2|0
1638201600000|2021-11-29 16:00:00|3845.7|3839.7|3848.2|3841.2|3848.2|3843.7|3845.7|3838.7|0
1638201900000|2021-11-29 16:05:00|3847.2|3840.7|3847.2|3841.7|3847.7|3843.7|3847.2|3840.2|0
1638202200000|2021-11-29 16:10:00|3846.7|3841.2|3849.2|3844.7|3849.2|3844.7|3846.7|3841.2|1
1638202500000|2021-11-29 16:15:00|3849.7|3845.2|3852.2|3844.7|3852.7|3848.7|3849.2|3844.7|0
1638202800000|2021-11-29 16:20:00|3852.7|3844.2|3852.2|3847.7|3852.7|3848.7|3852.2|3844.2|1
1638203100000|2021-11-29 16:25:00|3852.7|3847.2|3855.2|3836.2|3855.2|3850.2|3852.2|3836.2|1
1638203400000|2021-11-29 16:30:00|3854.7|3835.7|3854.7|3831.2|3875.2|3837.7|3849.2|3829.2|0
1638203700000|2021-11-29 16:35:00|3855.2|3831.7|3857.2|3837.7|3872.2|3838.2|3854.7|3830.2|0
1638204000000|2021-11-29 16:40:00|3870.7|3831.7|3870.7|3831.7|3879.7|3831.7|3870.7|3831.7|0
1638204300000|2021-11-29 16:45:00||3813.2||3831.7||3831.7||3813.2|0
1638204600000|2021-11-29 16:50:00|3879.7||3870.7||3879.7||3870.7||0
1638205200000|2021-11-29 17:00:00||3823.2||3831.7||3831.7||3823.2|0
1638205500000|2021-11-29 17:05:00|3879.2||3879.2||3879.2||3879.2||0
1638205800000|2021-11-29 17:10:00|3884.2||3879.2||3884.2||3879.2||0
1638206100000|2021-11-29 17:15:00|3884.2||3879.2||3884.2||3879.2||0
1638206400000|2021-11-29 17:20:00|3884.2|3832.2|3884.2|3832.2|3884.2|3832.2|3884.2|3824.7|0
1638206700000|2021-11-29 17:25:00||3824.7||3832.2||3832.2||3824.7|0
1638207000000|2021-11-29 17:30:00||3832.7||3845.2||3845.2||3832.7|0
1638207600000|2021-11-29 17:40:00||3807.2||3845.2||3845.2||3807.2|0
1638207900000|2021-11-29 17:45:00||3807.2||3845.2||3845.2||3807.2|0
1638208200000|2021-11-29 17:50:00||3819.2||3845.2||3845.2||3819.2|0
1638208500000|2021-11-29 17:55:00||3836.7||3845.2||3845.2||3836.7|0
1638208800000|2021-11-29 18:00:00||3836.7||3845.2||3845.2||3819.2|0
1638209400000|2021-11-29 18:10:00||3837.2||3845.2||3845.2||3837.2|0
1638209700000|2021-11-29 18:15:00||3836.7||3845.2||3845.2||3836.7|0
1638210000000|2021-11-29 18:20:00||3836.7||3845.2||3845.2||3836.7|0
1638212400000|2021-11-29 19:00:00||3819.2||3845.2||3845.2||3819.2|0
1638213600000|2021-11-29 19:20:00||3819.2||3845.2||3845.2||3819.2|0
1638214500000|2021-11-29 19:35:00||3836.7||3836.7||3836.7||3836.7|0
1638214800000|2021-11-29 19:40:00||3819.2||3842.7||3842.7||3819.2|0
1638215100000|2021-11-29 19:45:00||3834.2||3842.7||3842.7||3819.2|0
1638216300000|2021-11-29 20:05:00||3819.2||3842.7||3842.7||3819.2|0
1638216900000|2021-11-29 20:15:00||3819.2||3842.7||3842.7||3819.2|0
1638217500000|2021-11-29 20:25:00||3819.2||3842.7||3842.7||3819.2|0
1638217800000|2021-11-29 20:30:00||3834.2||3842.7||3842.7||3834.2|0
1638218400000|2021-11-29 20:40:00||3834.2||3842.7||3842.7||3834.2|0
1638218700000|2021-11-29 20:45:00||3819.2||3819.2||3840.7||3819.2|0
1638219000000|2021-11-29 20:50:00|3883.7|3819.7|3883.7|3841.2|3883.7|3841.2|3883.7|3819.2|0
1638219300000|2021-11-29 20:55:00|3884.2|3832.7|3883.7|3832.7|3884.2|3841.2|3883.7|3832.7|0
1638255600000|2021-11-30 07:00:00|3839.7|3741.7|3883.7|3723.2|3883.7|3741.7|3831.2|3722.7|0
1638255900000|2021-11-30 07:05:00|3883.2||3883.2||3883.2||3883.2||0
1638256200000|2021-11-30 07:10:00||3723.7||3723.7||3723.7||3723.7|0
1638256500000|2021-11-30 07:15:00|3882.7|3724.2|3882.2|3724.7|3882.7|3724.7|3882.2|3724.2|0
1638257100000|2021-11-30 07:25:00|3881.7|3725.2|3881.7|3725.2|3881.7|3725.2|3881.7|3725.2|0
1638258000000|2021-11-30 07:40:00|3881.2|3725.7|3880.7|3725.7|3881.2|3725.7|3880.7|3725.7|0
1638258300000|2021-11-30 07:45:00|3880.2||3880.2||3880.2||3880.2||0
1638258900000|2021-11-30 07:55:00|3838.7|3726.7|3834.7|3805.2|3838.7|3805.2|3828.7|3726.7|0
1638259200000|2021-11-30 08:00:00|3834.2|3806.2|3835.2|3827.2|3856.2|3827.2|3826.2|3793.2|0
1638259500000|2021-11-30 08:05:00|3834.7|3826.7|3831.2|3823.2|3839.2|3834.2|3830.2|3819.7|0
1638259800000|2021-11-30 08:10:00|3830.7|3822.7|3834.2|3823.7|3834.2|3824.2|3823.2|3815.2|0
1638260100000|2021-11-30 08:15:00|3834.7|3824.7|3841.2|3836.2|3844.7|3838.2|3834.2|3824.7|14
1638260400000|2021-11-30 08:20:00|3840.7|3835.7|3836.2|3832.7|3840.7|3836.2|3834.7|3827.2|0
1638260700000|2021-11-30 08:25:00|3835.7|3832.2|3847.7|3843.2|3848.2|3843.2|3835.7|3830.2|27
1638261000000|2021-11-30 08:30:00|3847.2|3842.7|3846.7|3839.2|3849.2|3844.2|3846.7|3838.7|0
1638261300000|2021-11-30 08:35:00|3847.2|3839.7|3848.7|3841.2|3872.7|3843.2|3847.2|3828.2|0
1638261600000|2021-11-30 08:40:00|3848.2|3840.7|3845.7|3838.2|3849.2|3844.2|3845.7|3838.2|0
1638261900000|2021-11-30 08:45:00|3844.7|3837.7|3832.7|3825.7|3844.7|3838.2|3832.7|3825.2|0
1638262200000|2021-11-30 08:50:00|3833.2|3826.2|3844.7|3839.7|3845.2|3840.2|3833.2|3825.2|0
1638262500000|2021-11-30 08:55:00|3845.2|3840.2|3842.7|3835.7|3847.2|3842.7|3842.7|3835.2|0
1638262800000|2021-11-30 09:00:00|3842.2|3836.2|3833.2|3828.7|3842.2|3836.7|3832.7|3825.7|0
1638263100000|2021-11-30 09:05:00|3833.7|3829.2|3839.2|3834.2|3841.2|3838.7|3833.7|3826.7|23
1638263400000|2021-11-30 09:10:00|3837.7|3833.7|3837.7|3834.7|3837.7|3835.7|3837.2|3831.7|10
1638263700000|2021-11-30 09:15:00|3838.2|3834.2|3850.2|3845.7|3850.7|3846.7|3837.7|3833.7|28
1638264000000|2021-11-30 09:20:00|3850.7|3845.2|3852.7|3847.7|3854.2|3850.2|3850.2|3842.2|7
1638264300000|2021-11-30 09:25:00|3852.2|3847.2|3855.2|3846.7|3865.7|3849.7|3852.2|3826.7|5
1638264600000|2021-11-30 09:30:00|3854.7|3847.2|3856.7|3853.7|3856.7|3854.2|3849.7|3843.2|21
1638264900000|2021-11-30 09:35:00|3857.7|3854.2|3865.7|3861.2|3866.2|3862.2|3856.7|3850.7|0
1638265200000|2021-11-30 09:40:00|3866.2|3862.2|3861.7|3857.2|3866.7|3863.2|3861.2|3853.2|0
1638265500000|2021-11-30 09:45:00|3861.2|3856.7|3866.7|3857.7|3867.2|3863.2|3861.2|3853.7|0
1638265800000|2021-11-30 09:50:00|3866.2|3857.2|3864.2|3858.2|3866.2|3861.7|3863.2|3856.2|21
1638266100000|2021-11-30 09:55:00|3865.7|3858.7|3872.7|3869.2|3872.7|3869.2|3865.7|3858.7|2
1638266400000|2021-11-30 10:00:00|3873.2|3868.7|3875.7|3870.7|3876.2|3872.7|3872.7|3867.2|0
1638266700000|2021-11-30 10:05:00|3876.2|3871.2|3874.7|3871.2|3878.2|3874.7|3874.2|3865.7|0
1638267000000|2021-11-30 10:10:00|3875.2|3871.7|3874.7|3869.2|3880.2|3876.2|3874.7|3868.2|0
1638267300000|2021-11-30 10:15:00|3874.2|3869.7|3870.7|3862.2|3874.2|3869.7|3870.7|3861.7|1
1638267600000|2021-11-30 10:20:00|3870.2|3861.7|3863.7|3855.2|3870.2|3863.2|3863.7|3854.7|0
1638267900000|2021-11-30 10:25:00|3864.2|3854.7|3858.7|3853.7|3865.2|3861.2|3858.7|3853.2|0
1638268200000|2021-11-30 10:30:00|3859.2|3853.2|3863.7|3857.2|3864.7|3861.2|3859.2|3852.7|0
1638268500000|2021-11-30 10:35:00|3863.2|3856.7|3860.7|3857.2|3863.2|3857.2|3857.7|3851.7|0
1638268800000|2021-11-30 10:40:00|3861.2|3857.7|3862.7|3856.7|3863.7|3859.7|3860.7|3856.7|0
1638269100000|2021-11-30 10:45:00|3861.7|3856.2|3852.2|3848.2|3861.7|3856.2|3850.7|3845.7|0
1638269400000|2021-11-30 10:50:00|3851.7|3848.7|3856.7|3852.2|3856.7|3853.2|3851.7|3848.7|3
1638269700000|2021-11-30 10:55:00|3857.2|3852.7|3860.7|3855.2|3863.2|3859.7|3856.7|3852.7|0
1638270000000|2021-11-30 11:00:00|3859.7|3854.7|3853.7|3847.7|3859.7|3856.2|3853.7|3847.2|0
1638270300000|2021-11-30 11:05:00|3852.7|3848.2|3848.7|3844.2|3852.7|3849.2|3848.7|3842.7|0
1638270600000|2021-11-30 11:10:00|3848.2|3843.7|3846.7|3840.2|3850.2|3846.7|3846.7|3840.2|0
1638270900000|2021-11-30 11:15:00|3845.7|3840.7|3847.2|3843.7|3847.7|3843.7|3843.7|3838.2|0
1638271200000|2021-11-30 11:20:00|3847.7|3844.2|3848.7|3844.2|3849.7|3846.2|3845.7|3839.7|0
1638271500000|2021-11-30 11:25:00|3849.2|3843.7|3852.7|3848.2|3854.7|3850.7|3849.2|3843.2|0
1638271800000|2021-11-30 11:30:00|3853.2|3848.7|3853.7|3849.2|3854.2|3851.2|3852.7|3847.2|0
1638272100000|2021-11-30 11:35:00|3853.2|3848.7|3850.2|3846.7|3853.2|3849.2|3849.7|3843.7|0
1638272400000|2021-11-30 11:40:00|3849.7|3846.2|3854.7|3849.2|3855.7|3852.2|3849.7|3846.2|0
1638272700000|2021-11-30 11:45:00|3855.2|3849.7|3855.7|3851.7|3855.7|3852.2|3855.2|3848.2|0
1638273000000|2021-11-30 11:50:00|3856.2|3852.2|3859.7|3855.7|3862.2|3858.2|3856.2|3852.2|0
1638273300000|2021-11-30 11:55:00|3860.2|3856.2|3861.7|3857.7|3862.2|3858.2|3859.7|3853.2|0
1638273600000|2021-11-30 12:00:00|3863.2|3858.2|3864.2|3857.7|3868.2|3860.7|3863.2|3853.7|0
1638273900000|2021-11-30 12:05:00|3863.2|3858.2|3867.2|3863.2|3867.2|3863.2|3863.2|3856.7|0
1638274200000|2021-11-30 12:10:00|3867.7|3862.7|3868.2|3864.2|3868.2|3864.7|3867.2|3861.2|0
1638274500000|2021-11-30 12:15:00|3867.7|3864.7|3867.7|3863.2|3868.2|3865.2|3866.7|3860.7|1
1638274800000|2021-11-30 12:20:00|3868.2|3862.7|3873.2|3869.7|3873.7|3870.2|3868.2|3862.7|2
1638275100000|2021-11-30 12:25:00|3873.7|3870.2|3877.2|3873.2|3877.7|3874.2|3873.2|3869.7|0
1638275400000|2021-11-30 12:30:00|3877.7|3872.7|3879.2|3873.2|3879.7|3875.7|3877.7|3872.2|2
1638275700000|2021-11-30 12:35:00|3878.7|3872.7|3877.2|3872.2|3878.7|3874.7|3877.2|3871.2|3
1638276000000|2021-11-30 12:40:00|3878.2|3872.7|3875.2|3871.2|3878.7|3874.7|3875.2|3869.2|1
1638276300000|2021-11-30 12:45:00|3875.7|3871.7|3877.2|3871.2|3877.2|3873.2|3875.7|3871.2|0
1638276600000|2021-11-30 12:50:00|3877.7|3871.7|3878.2|3872.2|3878.2|3872.2|3877.2|3871.7|0
1638276900000|2021-11-30 12:55:00|3877.7|3871.7|3876.7|3871.2|3877.7|3871.7|3876.2|3870.7|0
1638277200000|2021-11-30 13:00:00|3877.2|3872.2|3876.2|3871.2|3878.7|3872.2|3876.2|3870.7|0
1638277500000|2021-11-30 13:05:00|3875.7|3870.7|3877.2|3871.2|3877.2|3871.2|3874.2|3868.2|0
1638277800000|2021-11-30 13:10:00|3876.7|3870.7|3875.2|3870.2|3876.7|3871.2|3875.2|3869.7|0
1638278100000|2021-11-30 13:15:00|3874.7|3869.7|3872.2|3866.2|3874.7|3870.2|3872.2|3865.7|0
1638278400000|2021-11-30 13:20:00|3871.7|3865.7|3864.2|3858.2|3871.7|3865.7|3864.2|3857.7|0
1638278700000|2021-11-30 13:25:00|3863.7|3858.7|3861.2|3857.2|3863.7|3859.7|3861.2|3854.7|0
1638279000000|2021-11-30 13:30:00|3861.7|3856.7|3860.2|3853.7|3863.7|3859.2|3860.2|3852.2|0
1638279300000|2021-11-30 13:35:00|3859.2|3854.2|3860.7|3856.7|3860.7|3856.7|3859.2|3853.7|0
1638279600000|2021-11-30 13:40:00|3861.2|3857.2|3866.7|3862.7|3866.7|3862.7|3861.2|3857.2|0
1638279900000|2021-11-30 13:45:00|3867.2|3863.2|3872.7|3868.7|3872.7|3868.7|3867.2|3863.2|0
1638280200000|2021-11-30 13:50:00|3872.2|3866.7|3873.2|3868.7|3873.2|3869.2|3872.2|3866.2|4
1638280500000|2021-11-30 13:55:00|3873.7|3869.2|3880.2|3870.2|3880.7|3873.2|3873.2|3866.7|0
1638280800000|2021-11-30 14:00:00|3881.2|3870.7|3872.7|3867.2|3882.2|3875.7|3872.7|3866.7|0
1638281100000|2021-11-30 14:05:00|3872.2|3867.7|3877.7|3873.2|3878.2|3874.2|3870.7|3864.7|0
1638281400000|2021-11-30 14:10:00|3878.2|3873.7|3877.7|3872.2|3880.2|3876.2|3877.7|3872.2|0
1638281700000|2021-11-30 14:15:00|3876.7|3871.7|3878.7|3874.2|3878.7|3874.7|3874.7|3868.7|0
1638282000000|2021-11-30 14:20:00|3879.2|3873.7|3881.2|3877.2|3881.2|3877.2|3879.2|3873.7|0
1638282300000|2021-11-30 14:25:00|3881.7|3878.2|3878.2|3872.2|3882.7|3879.2|3878.2|3872.2|0
1638282600000|2021-11-30 14:30:00|3877.7|3872.7|3881.2|3877.7|3881.7|3877.7|3876.2|3870.2|7
1638282900000|2021-11-30 14:35:00|3881.7|3877.2|3885.7|3881.7|3885.7|3881.7|3879.2|3873.2|0
1638283200000|2021-11-30 14:40:00|3886.2|3882.2|3889.2|3884.2|3893.7|3886.7|3885.2|3878.2|0
1638283500000|2021-11-30 14:45:00|3889.7|3883.7|3893.7|3889.7|3894.2|3890.7|3889.2|3882.7|3
1638283800000|2021-11-30 14:50:00|3894.2|3890.2|3888.7|3884.7|3895.2|3891.2|3888.7|3883.2|0
1638284100000|2021-11-30 14:55:00|3889.2|3884.2|3894.7|3882.7|3894.7|3887.7|3888.7|3882.2|0
1638284400000|2021-11-30 15:00:00|3894.2|3882.2|3893.7|3890.2|3897.2|3893.2|3891.7|3881.7|0
1638284700000|2021-11-30 15:05:00|3894.2|3890.7|3894.2|3890.2|3900.2|3896.7|3891.7|3885.7|0
1638285000000|2021-11-30 15:10:00|3893.7|3889.7|3891.7|3887.7|3894.2|3890.7|3889.7|3883.2|4
1638285300000|2021-11-30 15:15:00|3892.2|3887.2|3891.7|3886.7|3895.7|3892.2|3891.7|3885.2|0
1638285600000|2021-11-30 15:20:00|3890.7|3887.2|3890.7|3886.2|3890.7|3888.7|3890.7|3885.2|0
1638285900000|2021-11-30 15:25:00|3889.7|3885.7|3888.7|3884.2|3890.2|3887.2|3888.7|3882.2|0
1638286200000|2021-11-30 15:30:00|3888.2|3883.7|3892.7|3887.7|3895.2|3891.2|3887.7|3877.7|0
1638286500000|2021-11-30 15:35:00|3891.7|3888.2|3878.2|3872.2|3891.7|3888.2|3876.2|3870.2|0
1638286800000|2021-11-30 15:40:00|3877.2|3872.7|3876.7|3873.2|3878.2|3874.7|3876.2|3869.7|9
1638287100000|2021-11-30 15:45:00|3877.7|3873.7|3871.2|3866.7|3880.2|3876.7|3871.2|3864.7|0
1638287400000|2021-11-30 15:50:00|3870.7|3866.2|3859.2|3852.2|3870.7|3866.7|3859.2|3851.7|0
1638287700000|2021-11-30 15:55:00|3858.7|3851.7|3853.2|3846.2|3858.7|3853.7|3853.2|3846.2|0
1638288000000|2021-11-30 16:00:00|3852.7|3845.7|3851.2|3846.7|3852.7|3848.2|3845.2|3838.7|0
1638288300000|2021-11-30 16:05:00|3851.7|3846.2|3856.2|3850.7|3856.7|3853.7|3851.2|3845.2|0
1638288600000|2021-11-30 16:10:00|3856.7|3851.2|3859.2|3853.7|3859.7|3856.2|3856.2|3849.2|18
1638288900000|2021-11-30 16:15:00|3859.7|3853.2|3859.7|3853.2|3863.2|3859.7|3859.7|3852.2|3
1638289200000|2021-11-30 16:20:00|3860.2|3852.7|3852.7|3846.2|3860.2|3857.2|3852.7|3844.2|1
1638289500000|2021-11-30 16:25:00|3851.7|3845.7|3854.7|3824.2|3856.7|3849.2|3850.7|3824.2|5
1638289800000|2021-11-30 16:30:00|3852.7|3823.7|3848.2|3819.7|3871.2|3835.7|3846.7|3818.7|0
1638290100000|2021-11-30 16:35:00|3849.2|3819.2|3854.2|3817.7|3866.7|3825.7|3847.7|3816.2|0
1638290400000|2021-11-30 16:40:00|3865.2|3816.2|3852.7|3804.7|3877.2|3816.2|3847.7|3804.7|0
1638290700000|2021-11-30 16:45:00|3862.7|3801.2|3854.7|3801.7|3862.7|3801.7|3854.7|3801.2|0
1638291000000|2021-11-30 16:50:00|3854.2|3802.2|3844.2|3821.2|3858.2|3821.2|3844.2|3799.7|0
1638291300000|2021-11-30 16:55:00|3881.7||3854.7||3884.7||3846.7||0
1638291600000|2021-11-30 17:00:00|3854.2||3848.2||3882.2||3848.2||0
1638291900000|2021-11-30 17:05:00|3857.2||3850.2||3882.2||3850.2||0
1638292200000|2021-11-30 17:10:00|3859.2||3852.2||3884.7||3852.2||0
1638292500000|2021-11-30 17:15:00|3861.2||3856.2||3897.2||3852.2||0
1638293100000|2021-11-30 17:25:00|3890.7||3858.2||3890.7||3858.2||0
1638294000000|2021-11-30 17:40:00|3890.7||3858.2||3890.7||3858.2||0
1638294600000|2021-11-30 17:50:00|3867.7||3858.2||3867.7||3858.2||0
1638294900000|2021-11-30 17:55:00|3867.7||3858.2||3867.7||3858.2||0
1638295200000|2021-11-30 18:00:00|3867.7||3858.2||3888.7||3858.2||0
1638295500000|2021-11-30 18:05:00|3867.7||3854.7||3867.7||3854.7||0
1638296100000|2021-11-30 18:15:00|3886.7||3854.7||3886.7||3854.7||0
1638296400000|2021-11-30 18:20:00|3884.7||3856.7||3884.7||3854.7||0
1638296700000|2021-11-30 18:25:00|3888.7||3856.7||3888.7||3856.7||0
1638297000000|2021-11-30 18:30:00|3888.7||3860.2||3890.7||3860.2||0
1638297300000|2021-11-30 18:35:00|3869.7||3868.2||3878.2||3868.2||0
1638297900000|2021-11-30 18:45:00|3895.2||3867.7||3895.2||3867.7||0
1638298200000|2021-11-30 18:50:00|3895.2||3866.7||3897.2||3866.7||0
1638298500000|2021-11-30 18:55:00|3876.2||3868.7||3899.2||3868.7||0
1638298800000|2021-11-30 19:00:00|3878.2||3870.7||3901.2||3870.7||0
1638299100000|2021-11-30 19:05:00|3880.2||3870.2||3899.2||3867.7||0
1638299700000|2021-11-30 19:15:00|3901.2||3870.2||3901.2||3870.2||0
1638300300000|2021-11-30 19:25:00|3879.7||3863.2||3879.7||3863.2||0
1638300600000|2021-11-30 19:30:00|3897.2||3863.2||3897.2||3863.2||0
1638300900000|2021-11-30 19:35:00|3871.7||3863.2||3871.7||3863.2||0
1638301200000|2021-11-30 19:40:00|3871.7||3863.2||3871.7||3863.2||0
1638301500000|2021-11-30 19:45:00|3893.2||3862.7||3893.2||3862.7||0
1638301800000|2021-11-30 19:50:00|3862.2||3854.2||3889.7||3854.2||0
1638302400000|2021-11-30 20:00:00|3862.7||3862.7||3871.2||3862.7||0
1638302700000|2021-11-30 20:05:00|3871.2||3862.7||3871.2||3862.7||0
1638303000000|2021-11-30 20:10:00|3871.2||3862.7||3871.2||3862.7||0
1638303300000|2021-11-30 20:15:00|3871.2||3862.7||3871.2||3862.7||0
1638303900000|2021-11-30 20:25:00|3871.2||3862.7||3893.7||3862.7||0
1638304200000|2021-11-30 20:30:00|3871.2||3862.7||3871.2||3862.7||0
1638304500000|2021-11-30 20:35:00|3871.2||3862.7||3893.7||3862.7||0
1638304800000|2021-11-30 20:40:00|3893.7||3862.7||3895.7||3862.7||0
1638305100000|2021-11-30 20:45:00|3871.2||3883.7||3900.2||3862.7||0
1638305400000|2021-11-30 20:50:00|3892.7||3881.7||3892.7||3881.7||0
1638305700000|2021-11-30 20:55:00|3890.2||3881.2||3890.2||3881.2||0
1638342000000|2021-12-01 07:00:00|3849.2|3847.2|3922.7|3841.7|3923.2|3847.2|3849.2|3841.2|0
1638342300000|2021-12-01 07:05:00|3922.2|3842.2|3921.2|3843.2|3922.2|3843.2|3921.2|3842.2|0
1638344400000|2021-12-01 07:40:00|3920.7|3843.7|3920.7|3843.7|3920.7|3843.7|3920.7|3843.7|0
1638344700000|2021-12-01 07:45:00|3920.2|3844.2|3920.2|3844.2|3920.2|3844.2|3920.2|3844.2|0
1638345300000|2021-12-01 07:55:00|3919.7|3844.7|3900.7|3849.7|3919.7|3854.2|3900.7|3843.7|0
1638345600000|2021-12-01 08:00:00|3894.2|3844.2|3876.2|3852.7|3894.2|3852.7|3866.7|3843.7|0
1638345900000|2021-12-01 08:05:00|3875.7|3852.2|3850.2|3840.7|3875.7|3854.2|3850.2|3840.2|0
1638346200000|2021-12-01 08:10:00|3849.7|3841.2|3840.7|3835.7|3849.7|3841.2|3837.7|3831.2|5
1638346500000|2021-12-01 08:15:00|3841.2|3836.2|3851.7|3847.7|3854.2|3850.2|3841.2|3835.2|0
1638346800000|2021-12-01 08:20:00|3851.2|3847.2|3841.7|3836.7|3851.2|3847.2|3841.7|3836.2|0
1638347100000|2021-12-01 08:25:00|3841.2|3837.2|3832.7|3826.7|3841.2|3837.2|3831.7|3826.2|5
1638347400000|2021-12-01 08:30:00|3831.7|3826.2|3829.7|3825.7|3831.7|3826.2|3825.7|3816.7|3
1638347700000|2021-12-01 08:35:00|3830.2|3826.2|3834.2|3812.7|3836.2|3826.7|3829.7|3812.7|0
1638348000000|2021-12-01 08:40:00|3833.7|3813.2|3824.2|3799.2|3893.7|3818.2|3823.7|3738.2|0
1638348300000|2021-12-01 08:45:00|3871.2|3752.7|3814.2|3809.7|3871.2|3810.7|3806.2|3752.7|0
1638348600000|2021-12-01 08:50:00|3813.7|3809.2|3817.2|3813.7|3818.2|3813.7|3812.2|3804.2|18
1638348900000|2021-12-01 08:55:00|3817.7|3813.2|3824.2|3820.2|3827.2|3823.2|3817.2|3813.2|1
1638349200000|2021-12-01 09:00:00|3823.7|3819.7|3824.2|3819.2|3830.7|3826.2|3823.7|3819.2|0
1638349500000|2021-12-01 09:05:00|3825.7|3819.7|3828.2|3823.7|3831.7|3826.7|3825.7|3819.7|2
1638349800000|2021-12-01 09:10:00|3827.7|3823.2|3828.7|3824.2|3829.7|3825.7|3826.2|3821.7|0
1638350100000|2021-12-01 09:15:00|3829.2|3824.7|3837.7|3832.7|3840.2|3835.2|3829.2|3824.7|0
1638350400000|2021-12-01 09:20:00|3837.2|3832.2|3833.7|3829.2|3839.2|3834.2|3832.7|3828.2|6
1638350700000|2021-12-01 09:25:00|3832.7|3828.7|3832.2|3827.7|3850.7|3829.2|3830.7|3809.2|0
1638351000000|2021-12-01 09:30:00|3831.7|3827.2|3839.7|3835.7|3841.2|3837.2|3830.2|3825.7|0
1638351300000|2021-12-01 09:35:00|3839.2|3835.2|3841.2|3836.2|3841.7|3837.2|3838.7|3834.2|0
1638351600000|2021-12-01 09:40:00|3841.7|3836.7|3842.2|3838.2|3842.2|3838.2|3837.2|3832.2|0
1638351900000|2021-12-01 09:45:00|3842.7|3837.7|3844.7|3840.2|3845.2|3840.2|3837.7|3833.7|4
1638352200000|2021-12-01 09:50:00||3839.7||3839.7||3840.2||3837.2|0
1638352500000|2021-12-01 09:55:00|3845.2|3840.2|3850.2|3845.7|3851.7|3847.2|3845.2|3839.7|0
1638352800000|2021-12-01 10:00:00|3849.7|3845.2|3842.2|3837.7|3849.7|3845.2|3842.2|3837.7|0
1638353100000|2021-12-01 10:05:00|3841.7|3838.2|3842.2|3837.2|3842.2|3838.2|3841.2|3836.7|0
1638353400000|2021-12-01 10:10:00|3841.7|3836.7|3835.2|3830.2|3841.7|3837.2|3835.2|3830.2|0
1638353700000|2021-12-01 10:15:00|3834.7|3829.7|3839.2|3834.2|3839.2|3835.2|3833.2|3828.7|0
1638354000000|2021-12-01 10:20:00|3838.7|3833.7|3841.2|3837.2|3841.2|3837.2|3838.2|3833.2|0
1638354300000|2021-12-01 10:25:00|3840.7|3836.7|3834.2|3829.2|3840.7|3837.2|3834.2|3829.2|0
1638354600000|2021-12-01 10:30:00|3833.2|3828.7|3836.2|3832.2|3836.2|3832.2|3833.2|3828.7|0
1638354900000|2021-12-01 10:35:00|3835.7|3831.7|3835.2|3831.2|3836.2|3831.7|3835.2|3830.2|0
1638355200000|2021-12-01 10:40:00|3835.7|3830.7|3832.2|3827.7|3835.7|3830.7|3832.2|3827.2|0
1638355500000|2021-12-01 10:45:00|3832.7|3828.7|3835.2|3830.7|3835.7|3831.7|3832.7|3828.7|0
1638355800000|2021-12-01 10:50:00|3834.7|3830.2|3836.2|3831.2|3837.7|3833.2|3831.2|3826.7|0
1638356100000|2021-12-01 10:55:00|3835.7|3831.7|3836.7|3832.2|3836.7|3832.2|3834.2|3829.2|0
1638356400000|2021-12-01 11:00:00|3837.2|3833.2|3834.2|3829.2|3838.2|3833.2|3833.2|3827.7|0
1638356700000|2021-12-01 11:05:00|3834.7|3829.7|3837.2|3832.7|3838.2|3833.2|3834.2|3829.2|2
1638357000000|2021-12-01 11:10:00|3836.7|3832.2|3835.2|3830.7|3836.7|3832.2|3834.2|3829.7|0
1638357300000|2021-12-01 11:15:00|3834.7|3830.2|3830.2|3824.7|3834.7|3830.2|3830.2|3824.7|0
1638357600000|2021-12-01 11:20:00|3829.7|3825.2|3830.2|3826.2|3832.7|3830.2|3829.2|3825.2|12
1638357900000|2021-12-01 11:25:00|3829.7|3825.7|3831.2|3826.2|3831.2|3826.2|3828.2|3823.7|0
1638358200000|2021-12-01 11:30:00|3831.7|3825.7|3833.2|3828.2|3833.2|3828.2|3829.2|3825.2|0
1638358500000|2021-12-01 11:35:00|3833.7|3828.7|3833.2|3829.2|3835.2|3830.2|3833.2|3828.7|0
1638358800000|2021-12-01 11:40:00|3832.7|3828.7|3836.2|3832.2|3836.7|3832.2|3831.2|3827.2|0
1638359100000|2021-12-01 11:45:00|3835.7|3831.7|3834.2|3829.7|3836.7|3832.2|3834.2|3829.7|0
1638359400000|2021-12-01 11:50:00|3833.2|3829.2|3836.2|3831.2|3836.2|3831.2|3832.2|3828.2|0
1638359700000|2021-12-01 11:55:00|3835.7|3830.7|3838.2|3834.2|3839.7|3835.2|3835.2|3830.7|0
1638360000000|2021-12-01 12:00:00|3841.2|3834.7|3837.2|3833.2|3847.7|3835.7|3837.2|3827.7|0
1638360300000|2021-12-01 12:05:00|3837.7|3832.7|3837.7|3832.7|3838.7|3834.2|3836.7|3832.2|9
1638360600000|2021-12-01 12:10:00|3837.2|3833.2|3840.2|3836.7|3841.7|3836.7|3837.2|3833.2|0
1638360900000|2021-12-01 12:15:00|3839.7|3836.2|3840.2|3835.7|3840.7|3836.2|3837.2|3832.7|0
1638361200000|2021-12-01 12:20:00|3839.7|3835.2|3843.2|3838.7|3843.2|3838.7|3839.2|3835.2|0
1638361500000|2021-12-01 12:25:00|3843.7|3839.7|3844.7|3841.7|3846.2|3841.7|3843.7|3839.7|0
1638361800000|2021-12-01 12:30:00|3845.2|3840.2|3844.2|3839.7|3846.2|3841.7|3842.7|3838.7|15
1638362100000|2021-12-01 12:35:00|3844.7|3839.2|3845.7|3840.7|3845.7|3840.7|3842.7|3838.7|0
1638362400000|2021-12-01 12:40:00|3846.2|3841.2|3846.7|3841.7|3847.2|3841.7|3845.7|3841.2|0
1638362700000|2021-12-01 12:45:00|3847.2|3842.2|3842.2|3837.7|3847.7|3842.7|3841.7|3837.7|0
1638363000000|2021-12-01 12:50:00|3842.7|3838.2|3844.2|3839.7|3844.7|3839.7|3842.2|3838.2|0
1638363300000|2021-12-01 12:55:00|3844.7|3840.2|3844.2|3839.7|3845.2|3840.7|3843.2|3839.2|0
1638363600000|2021-12-01 13:00:00|3844.7|3839.2|3844.2|3839.7|3845.2|3839.7|3842.7|3838.7|0
1638363900000|2021-12-01 13:05:00|3843.7|3839.2|3842.7|3836.7|3844.7|3839.7|3841.7|3836.7|0
1638364200000|2021-12-01 13:10:00||3836.2||3830.2||3836.2||3829.7|0
1638364500000|2021-12-01 13:15:00|3842.2|3831.7|3833.7|3829.2|3842.2|3833.2|3831.7|3828.7|0
1638364800000|2021-12-01 13:20:00|3833.2|3828.7|3835.2|3831.2|3836.2|3831.2|3832.7|3828.7|0
1638365100000|2021-12-01 13:25:00|3835.7|3831.7|3837.7|3833.2|3838.2|3833.2|3834.7|3831.7|0
1638365400000|2021-12-01 13:30:00|3837.2|3833.7|3840.2|3835.2|3840.2|3835.2|3837.2|3833.7|0
1638365700000|2021-12-01 13:35:00|3839.7|3835.7|3845.2|3841.2|3845.7|3841.2|3839.7|3835.2|0
1638366000000|2021-12-01 13:40:00|3845.7|3840.7|3843.7|3839.2|3846.2|3840.7|3840.7|3837.7|0
1638366300000|2021-12-01 13:45:00|3844.2|3839.7|3847.2|3842.2|3847.7|3842.2|3843.7|3839.7|0
1638366600000|2021-12-01 13:50:00|3847.7|3842.7|3848.7|3844.2|3848.7|3844.2|3846.7|3842.7|4
1638366900000|2021-12-01 13:55:00|3848.2|3845.2|3849.2|3844.2|3849.7|3845.2|3848.2|3844.2|0
1638367200000|2021-12-01 14:00:00|3848.7|3843.7|3847.7|3841.2|3848.7|3844.2|3847.2|3841.2|0
1638367500000|2021-12-01 14:05:00||3840.7||3840.2||3841.2||3840.2|0
1638367800000|2021-12-01 14:10:00||3839.7||3839.2||3839.7||3838.7|0
1638368100000|2021-12-01 14:15:00||3839.7||3839.2||3840.2||3838.2|0
1638368400000|2021-12-01 14:20:00||3839.7||3842.2||3843.2||3839.7|3
1638368700000|2021-12-01 14:25:00|3848.2|3842.7|3846.7|3842.2|3848.7|3844.2|3845.2|3842.2|0
1638369000000|2021-12-01 14:30:00|3846.2|3841.7|3843.7|3840.2|3848.2|3844.2|3840.7|3837.2|10
1638369300000|2021-12-01 14:35:00|3842.7|3839.7|3845.7|3840.2|3846.7|3842.2|3842.2|3838.7|0
1638369600000|2021-12-01 14:40:00|3845.2|3839.2|3851.7|3848.2|3853.2|3848.2|3844.7|3838.2|0
1638369900000|2021-12-01 14:45:00|3851.2|3847.7|3859.7|3850.2|3860.2|3855.7|3851.2|3847.2|0
1638370200000|2021-12-01 14:50:00|3859.2|3849.7|3854.2|3849.7|3859.2|3851.2|3850.2|3845.7|0
1638370500000|2021-12-01 14:55:00|3854.7|3850.2|3859.7|3848.2|3859.7|3853.2|3852.7|3848.2|1
1638370800000|2021-12-01 15:00:00|3859.2|3847.7|3858.7|3852.7|3859.7|3854.2|3853.7|3845.2|0
1638371100000|2021-12-01 15:05:00|3858.2|3853.2|3859.2|3855.2|3859.7|3855.2|3853.7|3850.2|0
1638371400000|2021-12-01 15:10:00|3859.7|3856.2|3854.7|3850.2|3862.2|3858.2|3854.2|3850.2|0
1638371700000|2021-12-01 15:15:00|3855.2|3849.7|3858.7|3855.2|3859.2|3855.2|3853.2|3849.7|5
1638372000000|2021-12-01 15:20:00|3859.2|3854.7|3862.7|3858.2|3863.2|3858.2|3855.7|3851.7|4
1638372300000|2021-12-01 15:25:00|3863.2|3858.7|3863.7|3853.7|3864.2|3859.2|3862.7|3853.7|0
1638372600000|2021-12-01 15:30:00|3863.2|3854.2|3861.7|3857.2|3863.2|3857.2|3861.2|3854.2|0
1638372900000|2021-12-01 15:35:00|3862.2|3858.2|3859.7|3853.2|3862.7|3858.2|3859.2|3853.2|6
1638373200000|2021-12-01 15:40:00|3858.7|3852.7|3860.7|3856.2|3860.7|3856.2|3854.7|3851.2|0
1638373500000|2021-12-01 15:45:00|3861.2|3856.7|3864.7|3860.2|3865.2|3860.2|3861.2|3856.7|0
1638373800000|2021-12-01 15:50:00|3865.2|3859.7|3863.2|3859.2|3865.2|3859.7|3861.7|3858.7|0
1638374100000|2021-12-01 15:55:00|3864.2|3858.7|3862.2|3857.7|3864.2|3859.2|3861.7|3857.7|0
1638374400000|2021-12-01 16:00:00|3861.7|3858.2|3865.2|3861.2|3865.7|3861.2|3861.2|3857.7|8
1638374700000|2021-12-01 16:05:00|3864.7|3861.7|3872.7|3869.2|3874.2|3870.2|3864.7|3861.7|0
1638375000000|2021-12-01 16:10:00|3873.2|3869.7|3878.2|3874.7|3878.7|3874.7|3872.7|3869.7|2
1638375300000|2021-12-01 16:15:00|3878.7|3875.2|3882.2|3878.7|3883.2|3878.7|3878.7|3874.7|11
1638375600000|2021-12-01 16:20:00|3881.7|3877.7|3882.2|3878.7|3883.2|3878.7|3881.2|3876.7|1
1638375900000|2021-12-01 16:25:00|3882.7|3878.2|3889.2|3851.2|3889.2|3878.7|3879.7|3851.2|2
1638376200000|2021-12-01 16:30:00|3888.7|3852.2|3883.7|3861.7|3892.2|3876.7|3879.2|3851.2|4
1638376500000|2021-12-01 16:35:00|3882.2|3862.2|3882.7|3861.2|3892.7|3876.7|3881.7|3861.2|6
1638376800000|2021-12-01 16:40:00|3893.2|3856.7|3892.7|3856.7|3893.2|3856.7|3892.2|3856.7|0
1638377100000|2021-12-01 16:45:00||3842.2||3855.7||3872.7||3842.2|0
1638377400000|2021-12-01 16:50:00|3905.7|3873.2|3892.2|3876.2|3905.7|3876.2|3892.2|3873.2|0
1638377700000|2021-12-01 16:55:00|3899.7|3876.7|3883.7|3847.2|3899.7|3876.7|3879.2|3831.2|13
1638378000000|2021-12-01 17:00:00|3883.2|3867.2|3888.7|3861.7|3894.7|3867.2|3872.7|3861.2|3
1638378300000|2021-12-01 17:05:00|3896.7||3888.7||3900.2||3873.2||0
1638378600000|2021-12-01 17:10:00|3897.2|3863.2|3888.7|3867.2|3897.2|3867.2|3888.7|3863.2|0
1638378900000|2021-12-01 17:15:00|3923.2|3867.7|3890.7|3867.7|3923.2|3867.7|3890.7|3867.7|0
1638379200000|2021-12-01 17:20:00|3922.7||3887.7||3922.7||3887.7||0
1638379500000|2021-12-01 17:25:00|3922.7||3885.2||3922.7||3885.2||0
1638379800000|2021-12-01 17:30:00|3922.7||3884.7||3922.7||3884.7||0
1638380100000|2021-12-01 17:35:00|3893.2||3884.7||3893.2||3884.7||0
1638380700000|2021-12-01 17:45:00|3884.2||3881.7||3922.7||3881.7||0
1638381000000|2021-12-01 17:50:00|3881.2||3877.2||3922.7||3877.2||0
1638381300000|2021-12-01 17:55:00|3876.7|3867.2|3870.7|3832.2|3906.2|3867.2|3870.7|3782.7|5
1638381600000|2021-12-01 18:00:00|3906.2|3830.7|3870.7|3830.7|3908.2|3830.7|3866.7|3830.7|0
1638381900000|2021-12-01 18:05:00|3870.2|3827.2|3870.2|3815.7|3870.2|3827.7|3870.2|3815.7|0
1638382200000|2021-12-01 18:10:00|3878.7|3816.2|3868.7|3817.2|3894.7|3817.2|3868.7|3816.2|0
1638382500000|2021-12-01 18:15:00|3868.2|3813.2|3867.7|3818.2|3899.2|3818.2|3867.7|3813.2|0
1638382800000|2021-12-01 18:20:00|3896.2|3818.7|3865.7|3820.2|3896.2|3820.2|3865.7|3815.2|0
1638383100000|2021-12-01 18:25:00|3903.2|3820.7|3865.7|3820.7|3903.2|3820.7|3865.7|3820.7|0
1638383400000|2021-12-01 18:30:00|3874.2|3821.2|3865.7|3821.7|3874.2|3821.7|3865.7|3817.2|0
1638383700000|2021-12-01 18:35:00|3874.2|3822.2|3865.7|3822.2|3874.2|3822.2|3865.7|3822.2|0
1638384000000|2021-12-01 18:40:00|3865.2|3819.2|3858.2|3820.2|3895.2|3820.2|3855.7|3819.2|0
1638384300000|2021-12-01 18:45:00|3893.2|3817.7|3852.7|3810.7|3893.2|3817.7|3852.7|3807.2|0
1638384600000|2021-12-01 18:50:00|3855.7|3807.2|3858.2|3811.7|3893.2|3811.7|3855.7|3807.2|0
1638384900000|2021-12-01 18:55:00|3866.7|3812.2|3861.2|3812.2|3866.7|3812.2|3861.2|3812.2|0
1638385200000|2021-12-01 19:00:00|3860.7|3809.2|3860.7|3813.2|3869.2|3813.2|3860.7|3809.2|0
1638385500000|2021-12-01 19:05:00|3895.2|3813.7|3858.2|3814.7|3895.2|3814.7|3858.2|3811.2|0
1638385800000|2021-12-01 19:10:00|3857.7|3811.2|3856.7|3815.2|3857.7|3815.2|3856.7|3811.2|0
1638386100000|2021-12-01 19:15:00|3856.2||3854.7||3856.2||3854.7||0
1638386400000|2021-12-01 19:20:00|3855.7|3811.2|3863.2|3815.7|3863.7|3815.7|3855.7|3811.2|0
1638386700000|2021-12-01 19:25:00|3862.7|3813.2|3862.7|3816.2|3862.7|3816.2|3862.7|3813.2|0
1638387300000|2021-12-01 19:35:00|3862.2|3813.2|3860.2|3816.7|3862.2|3816.7|3860.2|3813.2|0
1638387600000|2021-12-01 19:40:00|3859.7|3813.2|3858.7|3817.7|3867.2|3817.7|3858.7|3813.2|0
1638387900000|2021-12-01 19:45:00||3815.2||3818.2||3818.2||3815.2|0
1638388200000|2021-12-01 19:50:00|3867.2|3815.2|3865.7|3818.7|3867.2|3818.7|3865.7|3815.2|0
1638388500000|2021-12-01 19:55:00|3865.2|3815.2|3864.7|3818.2|3865.2|3819.2|3864.7|3815.2|0
1638388800000|2021-12-01 20:00:00|3873.2|3815.7|3863.7|3816.2|3873.2|3816.2|3863.7|3813.2|0
1638389100000|2021-12-01 20:05:00|3872.2|3813.7|3863.2|3813.7|3872.2|3813.7|3863.2|3813.7|0
1638389400000|2021-12-01 20:10:00|3871.7|3811.7|3862.7|3811.7|3871.7|3811.7|3862.7|3811.7|0
1638389700000|2021-12-01 20:15:00|3862.2|3809.2|3860.7|3806.2|3862.2|3809.2|3860.7|3803.2|0
1638390000000|2021-12-01 20:20:00|3869.2|3803.7|3860.2|3796.2|3869.2|3803.7|3860.2|3796.2|0
1638390300000|2021-12-01 20:25:00|3871.7|3796.7|3873.2|3802.2|3881.7|3803.2|3859.7|3753.7|0
1638390600000|2021-12-01 20:30:00|3868.2|3799.2|3843.2|3795.7|3868.2|3799.2|3836.7|3791.2|0
1638390900000|2021-12-01 20:35:00|3867.7|3796.2|3842.7|3796.7|3867.7|3796.7|3842.7|3796.2|0
1638391200000|2021-12-01 20:40:00|3851.2||3848.2||3867.7||3841.2||0
1638391500000|2021-12-01 20:45:00|3856.7|3793.2|3847.2|3793.2|3856.7|3793.2|3847.2|3793.2|0
1638391800000|2021-12-01 20:50:00|3862.7|3774.2|3860.7|3776.2|3867.7|3776.2|3860.7|3771.2|0
1638392100000|2021-12-01 20:55:00|3860.2|3773.2|3859.7|3777.2|3867.7|3777.2|3859.7|3773.2|0
1638428400000|2021-12-02 07:00:00|3868.2|3826.2|3868.2|3826.7|3868.2|3832.2|3867.7|3784.7|0
1638428700000|2021-12-02 07:05:00||3827.2||3826.7||3827.7||3826.7|0
1638429300000|2021-12-02 07:15:00|3879.2||3879.2||3879.2||3879.2||0
1638429600000|2021-12-02 07:20:00|3878.7|3827.2|3878.7|3827.7|3878.7|3827.7|3878.7|3827.2|0
1638430500000|2021-12-02 07:35:00|3878.2|3828.2|3878.2|3827.7|3878.2|3828.7|3878.2|3827.7|0
1638431700000|2021-12-02 07:55:00|3877.7|3828.2|3867.7|3832.2|3878.2|3843.2|3867.7|3828.2|0
1638432000000|2021-12-02 08:00:00|3861.2|3831.2|3858.7|3835.7|3865.2|3839.7|3852.7|3827.7|8
1638432300000|2021-12-02 08:05:00|3858.2|3835.2|3825.2|3820.7|3858.2|3839.2|3824.7|3820.7|10
1638432600000|2021-12-02 08:10:00|3827.2|3820.2|3827.2|3822.2|3831.2|3822.2|3821.2|3800.2|0
1638432900000|2021-12-02 08:15:00|3826.7|3823.2|3829.2|3822.2|3829.7|3825.2|3823.7|3820.7|1
1638433200000|2021-12-02 08:20:00|3827.7|3821.7|3827.2|3823.7|3829.7|3825.2|3822.2|3818.7|5
1638433500000|2021-12-02 08:25:00|3826.7|3822.7|3829.2|3824.2|3829.2|3824.2|3823.2|3819.2|8
1638433800000|2021-12-02 08:30:00|3828.7|3823.7|3823.2|3819.7|3828.7|3823.7|3822.2|3817.2|2
1638434100000|2021-12-02 08:35:00|3823.7|3819.2|3829.2|3824.7|3832.7|3827.7|3822.7|3817.7|0
1638434400000|2021-12-02 08:40:00|3828.7|3824.2|3836.2|3831.7|3836.7|3831.7|3826.7|3822.7|0
1638434700000|2021-12-02 08:45:00|3836.7|3831.2|3836.2|3831.7|3838.7|3833.7|3833.2|3827.2|0
1638435000000|2021-12-02 08:50:00|3835.7|3831.2|3838.2|3833.2|3838.7|3833.7|3834.2|3829.7|0
1638435300000|2021-12-02 08:55:00|3838.7|3833.7|3836.7|3832.7|3839.7|3834.7|3836.2|3829.2|0
1638435600000|2021-12-02 09:00:00|3836.2|3832.2|3829.2|3825.2|3836.2|3832.2|3828.7|3824.7|0
1638435900000|2021-12-02 09:05:00|3829.7|3825.7|3840.2|3836.2|3841.2|3836.7|3829.2|3825.7|0
1638436200000|2021-12-02 09:10:00|3840.7|3836.7|3844.7|3839.7|3844.7|3839.7|3840.7|3836.7|0
1638436500000|2021-12-02 09:15:00|3844.2|3839.2|3847.2|3843.7|3848.7|3843.7|3843.2|3839.2|0
1638436800000|2021-12-02 09:20:00|3846.7|3843.2|3846.2|3837.7|3846.7|3843.2|3843.7|3837.7|11
1638437100000|2021-12-02 09:25:00|3845.7|3838.2|3838.7|3828.7|3845.7|3838.7|3837.2|3828.7|1
1638437400000|2021-12-02 09:30:00|3837.2|3829.2|3828.7|3819.7|3837.2|3829.7|3828.2|3819.7|0
1638437700000|2021-12-02 09:35:00|3827.2|3819.2|3815.7|3811.7|3827.2|3819.2|3813.7|3809.2|3
1638438000000|2021-12-02 09:40:00|3815.2|3811.2|3810.7|3803.7|3815.7|3812.7|3809.2|3800.7|0
1638438300000|2021-12-02 09:45:00|3812.7|3803.2|3809.7|3805.7|3817.2|3808.2|3809.7|3800.7|10
1638438600000|2021-12-02 09:50:00|3810.2|3806.2|3811.7|3807.7|3814.7|3810.2|3809.7|3805.7|0
1638438900000|2021-12-02 09:55:00|3812.2|3808.2|3815.2|3811.2|3815.7|3811.2|3812.2|3808.2|0
1638439200000|2021-12-02 10:00:00|3816.7|3811.7|3816.7|3813.2|3817.7|3814.2|3814.2|3810.2|4
1638439500000|2021-12-02 10:05:00|3817.2|3812.7|3813.2|3809.7|3819.2|3815.2|3812.7|3809.2|14
1638439800000|2021-12-02 10:10:00|3813.7|3809.2|3808.2|3804.7|3813.7|3809.2|3806.7|3802.7|2
1638440100000|2021-12-02 10:15:00|3808.7|3804.2|3806.7|3802.7|3813.2|3809.2|3805.2|3800.7|5
1638440400000|2021-12-02 10:20:00|3806.2|3803.2|3806.2|3801.7|3807.7|3803.2|3801.2|3797.2|6
1638440700000|2021-12-02 10:25:00|3805.7|3801.2|3805.2|3801.2|3807.2|3803.7|3804.2|3799.7|0
1638441000000|2021-12-02 10:30:00|3804.7|3800.7|3802.2|3798.7|3804.7|3800.7|3799.7|3796.2|13
1638441300000|2021-12-02 10:35:00|3802.7|3798.2|3807.7|3803.7|3808.2|3804.2|3801.2|3797.2|0
1638441600000|2021-12-02 10:40:00|3808.2|3804.2|3804.7|3800.7|3808.2|3804.2|3803.2|3798.7|0
1638441900000|2021-12-02 10:45:00|3805.2|3801.2|3805.2|3801.2|3807.7|3803.7|3804.2|3800.2|2
1638442200000|2021-12-02 10:50:00|3804.7|3800.7|3801.7|3797.7|3806.2|3802.7|3800.2|3795.7|0
1638442500000|2021-12-02 10:55:00|3801.2|3797.2|3799.2|3794.7|3801.2|3797.7|3798.2|3794.2|0
1638442800000|2021-12-02 11:00:00|3799.7|3795.7|3798.7|3794.7|3800.2|3796.7|3796.7|3792.7|0
1638443100000|2021-12-02 11:05:00|3799.2|3795.2|3798.2|3794.2|3800.7|3796.7|3797.7|3793.7|0
1638443400000|2021-12-02 11:10:00|3797.7|3793.7|3794.7|3791.2|3805.7|3794.2|3794.7|3788.7|0
1638443700000|2021-12-02 11:15:00|3794.2|3790.7|3796.7|3792.2|3796.7|3792.7|3793.7|3789.7|7
1638444000000|2021-12-02 11:20:00|3796.2|3791.7|3797.7|3792.2|3797.7|3793.2|3795.7|3791.2|0
1638444300000|2021-12-02 11:25:00|3797.2|3791.7|3795.7|3791.7|3797.7|3793.7|3795.2|3791.2|0
1638444600000|2021-12-02 11:30:00|3795.2|3792.2|3790.7|3786.7|3795.7|3792.2|3790.2|3786.2|0
1638444900000|2021-12-02 11:35:00|3790.2|3786.2|3784.7|3781.2|3790.2|3786.2|3784.7|3780.7|2
1638445200000|2021-12-02 11:40:00|3784.2|3781.7|3785.7|3781.7|3785.7|3782.2|3784.2|3780.7|1
1638445500000|2021-12-02 11:45:00|3785.2|3781.2|3787.2|3783.2|3787.7|3784.2|3784.2|3780.2|0
1638445800000|2021-12-02 11:50:00|3786.7|3782.7|3787.7|3783.7|3787.7|3783.7|3784.7|3781.2|0
1638446100000|2021-12-02 11:55:00|3788.2|3784.2|3787.7|3783.7|3789.7|3785.7|3786.7|3783.2|1
1638446400000|2021-12-02 12:00:00|3789.7|3784.2|3789.2|3783.7|3798.2|3786.2|3787.7|3768.2|0
1638446700000|2021-12-02 12:05:00|3788.2|3783.2|3779.7|3776.2|3788.2|3783.2|3779.7|3775.7|3
1638447000000|2021-12-02 12:10:00|3780.2|3776.7|3781.7|3777.2|3783.2|3779.2|3779.7|3775.2|0
1638447300000|2021-12-02 12:15:00|3782.2|3777.7|3784.7|3779.2|3784.7|3780.2|3779.7|3775.7|0
1638447600000|2021-12-02 12:20:00|3784.2|3778.7|3784.2|3780.2|3785.2|3781.2|3782.7|3778.7|0
1638447900000|2021-12-02 12:25:00|3783.7|3779.7|3783.7|3775.7|3783.7|3779.7|3782.7|3773.2|0
1638448200000|2021-12-02 12:30:00|3781.7|3775.2|3770.7|3766.7|3781.7|3775.2|3770.7|3766.7|4
1638448500000|2021-12-02 12:35:00|3769.7|3766.2|3766.7|3763.7|3769.7|3766.2|3766.7|3762.7|0
1638448800000|2021-12-02 12:40:00|3766.2|3763.2|3765.2|3761.2|3767.7|3763.7|3764.7|3758.2|1
1638449100000|2021-12-02 12:45:00|3764.7|3761.7|3769.2|3765.2|3770.2|3766.7|3764.7|3761.7|0
1638449400000|2021-12-02 12:50:00|3769.7|3765.7|3776.7|3773.2|3776.7|3773.2|3769.2|3765.7|2
1638449700000|2021-12-02 12:55:00|3777.2|3773.7|3781.2|3775.2|3781.7|3777.7|3777.2|3773.7|0
1638450000000|2021-12-02 13:00:00||3774.7||3776.2||3776.2||3772.7|0
1638450300000|2021-12-02 13:05:00||3775.7||3774.2||3776.2||3773.7|0
1638450600000|2021-12-02 13:10:00||3773.7||3771.7||3774.2||3771.2|0
1638450900000|2021-12-02 13:15:00||3771.2||3770.7||3774.7||3770.2|0
1638451200000|2021-12-02 13:20:00|3779.2|3771.2|3775.7|3770.2|3779.2|3771.7|3773.2|3769.2|0
1638451500000|2021-12-02 13:25:00|3776.7|3769.7|3776.2|3765.2|3776.7|3770.2|3776.2|3765.2|0
1638451800000|2021-12-02 13:30:00|3776.7|3765.7|3771.7|3767.7|3776.7|3770.7|3771.2|3764.2|4
1638452100000|2021-12-02 13:35:00|3771.2|3767.2|3772.7|3763.7|3772.7|3768.7|3770.2|3762.7|0
1638452400000|2021-12-02 13:40:00|3771.2|3763.2|3761.2|3756.7|3771.2|3764.7|3760.2|3756.2|1
1638452700000|2021-12-02 13:45:00|3760.7|3756.2|3761.2|3757.2|3761.7|3758.2|3759.2|3755.2|0
1638453000000|2021-12-02 13:50:00|3760.7|3756.7|3764.7|3761.2|3766.7|3762.7|3760.2|3756.2|1
1638453300000|2021-12-02 13:55:00|3765.2|3760.7|3767.2|3763.2|3768.7|3764.2|3764.2|3760.2|1
1638453600000|2021-12-02 14:00:00|3767.7|3764.2|3771.7|3767.7|3774.7|3770.2|3767.2|3763.7|0
1638453900000|2021-12-02 14:05:00|3772.2|3768.2|3767.2|3763.7|3773.2|3769.2|3765.2|3761.7|0
1638454200000|2021-12-02 14:10:00|3767.7|3764.2|3768.7|3764.7|3769.7|3765.7|3765.2|3761.7|0
1638454500000|2021-12-02 14:15:00|3768.2|3764.2|3767.2|3762.7|3768.7|3764.7|3766.2|3761.7|0
1638454800000|2021-12-02 14:20:00|3766.7|3762.2|3767.2|3763.7|3769.2|3765.7|3766.2|3761.7|2
1638455100000|2021-12-02 14:25:00|3767.7|3763.2|3766.7|3759.7|3767.7|3763.7|3765.7|3759.7|0
1638455400000|2021-12-02 14:30:00|3765.7|3759.2|3772.7|3766.2|3775.2|3771.2|3761.7|3757.7|1
1638455700000|2021-12-02 14:35:00|3773.2|3766.7|3780.7|3776.7|3783.2|3779.7|3773.2|3761.7|0
1638456000000|2021-12-02 14:40:00|3780.2|3777.2|3791.2|3787.2|3791.7|3787.7|3777.2|3773.7|1
1638456300000|2021-12-02 14:45:00|3791.7|3787.7|3790.7|3785.2|3792.2|3788.2|3786.7|3781.7|0
1638456600000|2021-12-02 14:50:00|3790.2|3784.7|3803.2|3799.2|3803.7|3799.7|3788.2|3783.7|1
1638456900000|2021-12-02 14:55:00|3802.2|3798.7|3800.2|3796.2|3802.2|3798.7|3798.2|3794.2|0
1638457200000|2021-12-02 15:00:00|3799.7|3795.7|3798.7|3795.2|3799.7|3795.7|3790.2|3786.2|0
1638457500000|2021-12-02 15:05:00|3799.2|3794.7|3790.2|3786.2|3799.2|3795.2|3788.7|3784.7|9
1638457800000|2021-12-02 15:10:00|3790.7|3786.7|3788.2|3783.7|3792.2|3788.2|3785.2|3781.7|0
1638458100000|2021-12-02 15:15:00|3788.7|3784.2|3779.2|3774.7|3788.7|3785.2|3776.2|3771.7|1
1638458400000|2021-12-02 15:20:00|3778.2|3774.2|3779.7|3775.7|3781.7|3777.7|3776.2|3771.7|5
1638458700000|2021-12-02 15:25:00|3780.2|3776.2|3779.2|3774.7|3782.7|3778.7|3776.2|3772.2|0
1638459000000|2021-12-02 15:30:00|3778.7|3774.2|3779.2|3774.7|3783.7|3780.2|3778.2|3774.2|0
1638459300000|2021-12-02 15:35:00|3777.2|3774.2|3769.2|3765.7|3777.2|3774.7|3767.7|3763.2|0
1638459600000|2021-12-02 15:40:00|3769.7|3766.2|3765.7|3761.7|3773.7|3769.7|3765.2|3761.7|0
1638459900000|2021-12-02 15:45:00|3766.2|3762.2|3774.2|3770.2|3776.2|3772.2|3766.2|3762.2|1
1638460200000|2021-12-02 15:50:00|3774.7|3770.7|3772.2|3764.2|3775.2|3771.7|3771.7|3764.2|2
1638460500000|2021-12-02 15:55:00|3771.7|3764.7|3775.7|3771.7|3776.2|3772.2|3771.7|3764.2|0
1638460800000|2021-12-02 16:00:00|3775.2|3771.2|3778.2|3774.2|3778.2|3774.2|3772.7|3769.2|0
1638461100000|2021-12-02 16:05:00|3777.7|3773.7|3782.7|3778.7|3783.7|3780.2|3775.7|3772.2|0
1638461400000|2021-12-02 16:10:00|3782.2|3778.2|3781.7|3778.2|3785.2|3781.2|3780.2|3775.7|0
1638461700000|2021-12-02 16:15:00|3782.2|3777.7|3783.2|3779.2|3786.2|3782.2|3781.7|3777.7|0
1638462000000|2021-12-02 16:20:00|3783.7|3780.2|3782.2|3778.2|3786.2|3782.2|3782.2|3778.2|0
1638462300000|2021-12-02 16:25:00|3782.7|3778.7|3781.7|3757.7|3782.7|3779.2|3777.2|3756.2|5
1638462600000|2021-12-02 16:30:00|3782.2|3758.7|3782.7|3762.7|3785.7|3767.2|3778.7|3753.7|0
1638462900000|2021-12-02 16:35:00|3799.7|3762.2|3787.2|3760.2|3802.2|3762.2|3781.2|3760.2|0
1638463200000|2021-12-02 16:40:00|3803.2|3749.2|3802.7|3750.2|3803.2|3750.2|3802.7|3723.7|0
1638463500000|2021-12-02 16:45:00||3723.7||3750.7||3750.7||3723.7|0
1638463800000|2021-12-02 16:50:00||3740.7||3752.2||3752.2||3732.7|0
1638464100000|2021-12-02 16:55:00|3803.2|3742.7|3802.7|3752.7|3803.2|3752.7|3802.7|3742.7|0
1638464400000|2021-12-02 17:00:00|3803.2||3803.2||3803.2||3802.7||0
1638464700000|2021-12-02 17:05:00|3802.7|3732.7|3803.2|3753.7|3803.2|3753.7|3802.7|3732.7|0
1638465000000|2021-12-02 17:10:00||3744.2||3754.2||3754.2||3744.2|0
1638465600000|2021-12-02 17:20:00||3735.7||3754.7||3754.7||3735.7|0
1638465900000|2021-12-02 17:25:00||3735.7||3755.2||3755.2||3735.7|0
1638467700000|2021-12-02 17:55:00||3733.7||3756.2||3756.2||3733.7|0
1638468000000|2021-12-02 18:00:00|3802.7|3766.7|3803.2|3772.7|3803.2|3772.7|3802.7|3729.2|0
1638468300000|2021-12-02 18:05:00||3764.7||3772.7||3772.7||3764.7|0
1638469200000|2021-12-02 18:20:00||3733.7||3770.7||3772.7||3729.2|0
1638469500000|2021-12-02 18:25:00||3762.7||3770.7||3770.7||3762.7|0
1638469800000|2021-12-02 18:30:00||3727.2||3768.7||3768.7||3727.2|0
1638470100000|2021-12-02 18:35:00||3731.7||3768.7||3768.7||3731.7|0
1638471000000|2021-12-02 18:50:00||3760.7||3774.2||3774.2||3760.7|0
1638472200000|2021-12-02 19:10:00||3733.7||3774.2||3774.2||3733.7|0
1638472800000|2021-12-02 19:20:00||3766.2||3774.2||3774.2||3766.2|0
1638473100000|2021-12-02 19:25:00||3733.7||3774.2||3774.2||3733.7|0
1638473400000|2021-12-02 19:30:00||3735.7||3774.2||3774.2||3735.7|0
1638474900000|2021-12-02 19:55:00||3735.7||3774.2||3774.2||3735.7|0
1638475200000|2021-12-02 20:00:00||3766.2||3774.2||3774.2||3733.7|0
1638475500000|2021-12-02 20:05:00||3766.2||3774.2||3774.2||3766.2|0
1638476100000|2021-12-02 20:15:00||3766.2||3774.2||3774.2||3733.7|0
1638476400000|2021-12-02 20:20:00||3766.2||3774.2||3774.2||3766.2|0
1638477000000|2021-12-02 20:30:00||3735.7||3774.2||3774.2||3735.7|0
1638477300000|2021-12-02 20:35:00||3738.2||3774.2||3774.2||3738.2|0
1638477600000|2021-12-02 20:40:00||3766.2||3781.2||3781.2||3738.2|0
1638477900000|2021-12-02 20:45:00||3773.2||3735.7||3773.7||3735.7|0
1638478200000|2021-12-02 20:50:00||3754.2||3755.7||3755.7||3729.7|0
1638478500000|2021-12-02 20:55:00|3802.7|3729.7|3803.2|3774.2|3803.2|3774.2|3802.7|3725.7|0
1638514800000|2021-12-03 07:00:00||3791.2||3791.2||3791.2||3791.2|0
1638515700000|2021-12-03 07:15:00|3823.2||3823.2||3823.2||3823.2||0
1638516900000|2021-12-03 07:35:00|3822.7||3811.2||3822.7||3809.7||0
1638517200000|2021-12-03 07:40:00|3822.7||3811.2||3822.7||3810.7||0
1638517500000|2021-12-03 07:45:00|3822.7||3811.2||3822.7||3810.2||0
1638518100000|2021-12-03 07:55:00||3791.7||3791.7||3792.7||3791.7|0
1638518400000|2021-12-03 08:00:00|3810.7|3792.2|3800.2|3795.7|3811.2|3796.7|3797.2|3792.2|2
1638518700000|2021-12-03 08:05:00|3800.7|3796.2|3805.2|3801.2|3805.7|3801.2|3796.2|3791.7|0
1638519000000|2021-12-03 08:10:00|3805.7|3802.2|3814.7|3811.2|3815.2|3811.2|3805.7|3801.7|1
1638519300000|2021-12-03 08:15:00|3815.2|3810.7|3807.2|3802.7|3817.7|3813.2|3807.2|3802.7|0
1638519600000|2021-12-03 08:20:00|3806.7|3802.2|3804.7|3801.2|3806.7|3802.2|3801.2|3795.7|0
1638519900000|2021-12-03 08:25:00|3805.2|3801.7|3802.2|3798.2|3807.7|3804.2|3802.2|3798.2|0
1638520200000|2021-12-03 08:30:00|3800.7|3797.7|3792.7|3788.7|3800.7|3797.7|3792.7|3788.7|0
1638520500000|2021-12-03 08:35:00|3791.7|3788.2|3791.7|3784.7|3791.7|3788.2|3791.7|3783.2|0
1638520800000|2021-12-03 08:40:00|3791.2|3784.2|3789.7|3786.2|3792.7|3788.7|3789.7|3783.7|0
1638521100000|2021-12-03 08:45:00|3790.2|3785.7|3786.7|3783.2|3791.7|3787.7|3786.7|3783.2|0
1638521400000|2021-12-03 08:50:00|3787.2|3783.7|3784.7|3780.7|3787.2|3783.7|3780.7|3777.2|2
1638521700000|2021-12-03 08:55:00|3785.2|3781.2|3786.2|3782.2|3786.2|3782.7|3784.2|3780.2|0
1638522000000|2021-12-03 09:00:00|3785.7|3782.7|3790.2|3786.2|3791.2|3787.7|3785.7|3781.7|0
1638522300000|2021-12-03 09:05:00|3789.7|3786.7|3782.2|3777.7|3789.7|3786.7|3782.2|3777.7|0
1638522600000|2021-12-03 09:10:00|3781.7|3778.2|3793.7|3789.7|3793.7|3789.7|3781.7|3778.2|0
1638522900000|2021-12-03 09:15:00|3792.7|3789.2|3793.7|3789.7|3794.7|3790.7|3791.2|3787.7|0
1638523200000|2021-12-03 09:20:00|3793.2|3789.2|3790.2|3786.7|3793.2|3789.7|3790.2|3786.2|4
1638523500000|2021-12-03 09:25:00|3789.7|3786.2|3790.2|3786.2|3790.2|3786.7|3787.2|3783.2|3
1638523800000|2021-12-03 09:30:00|3789.7|3785.7|3794.7|3790.2|3795.7|3792.2|3789.2|3785.2|0
1638524100000|2021-12-03 09:35:00|3794.2|3790.7|3791.7|3787.7|3795.2|3791.2|3791.7|3787.7|0
1638524400000|2021-12-03 09:40:00|3791.2|3787.2|3790.7|3786.7|3792.2|3788.7|3789.7|3785.2|0
1638524700000|2021-12-03 09:45:00|3790.2|3786.2|3786.7|3782.7|3790.7|3786.7|3786.7|3782.7|0
1638525000000|2021-12-03 09:50:00|3786.2|3783.2|3786.7|3782.7|3788.7|3785.2|3784.7|3780.7|0
1638525300000|2021-12-03 09:55:00|3787.2|3783.2|3787.7|3784.2|3788.2|3784.7|3785.7|3782.2|0
1638525600000|2021-12-03 10:00:00|3788.2|3784.7|3792.7|3787.7|3792.7|3789.2|3788.2|3784.2|3
1638525900000|2021-12-03 10:05:00|3793.2|3788.2|3791.7|3787.2|3795.7|3792.2|3791.7|3787.2|0
1638526200000|2021-12-03 10:10:00|3792.2|3787.7|3788.7|3784.7|3793.2|3789.7|3788.7|3784.2|0
1638526500000|2021-12-03 10:15:00|3788.2|3784.2|3786.7|3782.7|3789.2|3785.2|3785.7|3782.2|0
1638526800000|2021-12-03 10:20:00|3786.2|3782.2|3783.7|3780.2|3786.2|3782.2|3783.2|3779.2|0
1638527100000|2021-12-03 10:25:00|3784.2|3780.7|3784.7|3780.7|3786.2|3783.2|3782.7|3778.7|0
1638527400000|2021-12-03 10:30:00|3784.2|3780.2|3783.7|3779.2|3784.7|3780.7|3782.7|3778.7|0
1638527700000|2021-12-03 10:35:00|3782.7|3778.7|3777.7|3773.7|3782.7|3778.7|3777.7|3773.7|0
1638528000000|2021-12-03 10:40:00|3777.2|3774.2|3778.7|3775.2|3781.7|3778.2|3776.7|3772.7|0
1638528300000|2021-12-03 10:45:00|3778.2|3774.7|3782.7|3778.7|3785.2|3781.2|3778.2|3774.7|21
1638528600000|2021-12-03 10:50:00|3782.2|3779.2|3779.7|3775.7|3783.7|3780.2|3779.7|3775.7|2
1638528900000|2021-12-03 10:55:00|3779.2|3776.2|3780.7|3777.2|3781.7|3777.7|3778.7|3774.7|8
1638529200000|2021-12-03 11:00:00|3781.2|3776.7|3788.7|3784.7|3788.7|3785.2|3781.2|3776.2|0
1638529500000|2021-12-03 11:05:00|3788.2|3784.2|3786.7|3783.2|3790.2|3786.2|3785.7|3780.2|19
1638529800000|2021-12-03 11:10:00|3787.7|3783.7|3786.7|3782.2|3790.7|3787.2|3786.7|3782.2|0
1638530100000|2021-12-03 11:15:00|3787.2|3782.7|3789.7|3785.2|3790.7|3786.2|3787.2|3782.7|0
1638530400000|2021-12-03 11:20:00|3790.2|3785.7|3790.7|3786.7|3792.2|3788.7|3789.7|3785.7|0
1638530700000|2021-12-03 11:25:00|3790.2|3786.2|3788.7|3784.7|3790.7|3786.7|3788.7|3784.7|0
1638531000000|2021-12-03 11:30:00|3789.2|3784.2|3791.7|3787.7|3792.2|3788.7|3788.7|3784.2|0
1638531300000|2021-12-03 11:35:00|3792.2|3787.2|3792.7|3788.7|3792.7|3789.2|3791.7|3787.2|0
1638531600000|2021-12-03 11:40:00|3792.2|3788.2|3798.7|3795.2|3798.7|3795.2|3792.2|3788.2|0
1638531900000|2021-12-03 11:45:00|3798.2|3794.7|3796.2|3792.2|3798.7|3795.2|3794.2|3790.2|0
1638532200000|2021-12-03 11:50:00|3795.2|3791.7|3796.7|3792.7|3798.7|3795.2|3794.2|3790.7|0
1638532500000|2021-12-03 11:55:00|3797.2|3793.2|3798.7|3795.2|3800.2|3796.7|3796.7|3792.7|0
1638532800000|2021-12-03 12:00:00|3800.7|3794.7|3801.2|3797.2|3808.7|3797.7|3799.2|3782.2|0
1638533100000|2021-12-03 12:05:00|3800.7|3797.7|3797.2|3792.7|3800.7|3797.7|3796.2|3792.7|0
1638533400000|2021-12-03 12:10:00|3796.7|3793.2|3795.7|3791.7|3796.7|3793.2|3795.7|3791.2|0
1638533700000|2021-12-03 12:15:00|3796.2|3792.2|3798.7|3794.7|3798.7|3795.2|3795.2|3791.2|1
1638534000000|2021-12-03 12:20:00|3798.2|3795.2|3800.2|3797.2|3800.7|3797.2|3797.2|3792.7|0
1638534300000|2021-12-03 12:25:00|3800.7|3796.7|3801.7|3798.2|3801.7|3798.2|3800.2|3796.7|0
1638534600000|2021-12-03 12:30:00|3801.2|3797.7|3806.2|3802.2|3806.2|3802.7|3801.2|3797.2|0
1638534900000|2021-12-03 12:35:00|3805.7|3801.7|3805.2|3801.2|3805.7|3801.7|3804.2|3799.7|0
1638535200000|2021-12-03 12:40:00|3804.7|3801.7|3806.2|3802.7|3806.7|3803.2|3804.7|3800.7|0
1638535500000|2021-12-03 12:45:00|3806.7|3802.2|3806.7|3803.2|3806.7|3803.2|3805.2|3800.7|0
1638535800000|2021-12-03 12:50:00|3806.2|3802.7|3807.2|3803.2|3807.2|3803.7|3806.2|3801.7|0
1638536100000|2021-12-03 12:55:00|3806.7|3802.7|3807.2|3803.7|3807.7|3804.2|3806.2|3802.2|0
1638536400000|2021-12-03 13:00:00|3807.7|3804.2|3808.7|3804.7|3809.2|3805.7|3807.7|3804.2|0
1638536700000|2021-12-03 13:05:00|3809.2|3805.2|3810.2|3806.7|3811.7|3808.2|3808.7|3804.2|0
1638537000000|2021-12-03 13:10:00|3809.7|3806.2|3811.2|3807.7|3811.2|3807.7|3808.2|3804.7|0
1638537300000|2021-12-03 13:15:00|3811.7|3807.2|3814.2|3810.7|3814.2|3810.7|3811.7|3807.2|0
1638537600000|2021-12-03 13:20:00|3814.7|3811.2|3813.7|3810.2|3815.7|3812.2|3813.7|3810.2|9
1638537900000|2021-12-03 13:25:00|3813.2|3809.7|3817.2|3805.2|3817.2|3810.2|3813.2|3805.2|0
1638538200000|2021-12-03 13:30:00|3816.7|3804.7|3826.2|3814.7|3833.2|3815.7|3811.7|3791.2|0
1638538500000|2021-12-03 13:35:00|3827.2|3815.7|3823.7|3820.2|3831.7|3823.2|3823.7|3797.2|0
1638538800000|2021-12-03 13:40:00|3823.2|3819.7|3829.7|3825.2|3830.2|3826.2|3823.2|3819.7|1
1638539100000|2021-12-03 13:45:00|3827.7|3824.7|3820.2|3816.7|3827.7|3825.2|3819.7|3816.2|1
1638539400000|2021-12-03 13:50:00|3819.7|3816.2|3821.2|3817.7|3821.7|3817.7|3817.2|3813.2|1
1638539700000|2021-12-03 13:55:00|3821.7|3818.2|3821.2|3817.7|3824.2|3820.7|3820.7|3817.7|0
1638540000000|2021-12-03 14:00:00|3821.7|3818.2|3825.2|3820.7|3825.2|3820.7|3820.7|3817.7|5
1638540300000|2021-12-03 14:05:00|3824.7|3821.2|3826.2|3820.2|3827.2|3823.7|3824.2|3820.2|3
1638540600000|2021-12-03 14:10:00||3820.7||3815.7||3820.7||3815.2|0
1638540900000|2021-12-03 14:15:00|3824.2|3816.2|3820.7|3816.2|3824.2|3816.7|3817.2|3813.7|0
1638541200000|2021-12-03 14:20:00||3815.7||3812.2||3815.7||3811.7|0
1638541500000|2021-12-03 14:25:00|3819.7|3812.7|3820.2|3816.2|3820.2|3816.2|3819.7|3811.7|0
1638541800000|2021-12-03 14:30:00|3820.7|3817.2|3824.2|3816.2|3827.7|3824.2|3820.7|3816.2|0
1638542100000|2021-12-03 14:35:00|3822.2|3815.7|3809.2|3805.2|3822.2|3815.7|3808.2|3804.7|2
1638542400000|2021-12-03 14:40:00|3808.7|3804.7|3800.7|3788.7|3812.2|3808.7|3799.7|3788.7|2
1638542700000|2021-12-03 14:45:00|3801.2|3790.2|3789.7|3785.7|3801.2|3793.2|3789.7|3785.7|0
1638543000000|2021-12-03 14:50:00|3790.2|3786.2|3778.2|3774.2|3791.2|3787.2|3777.7|3773.7|0
1638543300000|2021-12-03 14:55:00|3778.7|3774.7|3778.7|3765.2|3781.2|3777.2|3772.7|3765.2|0
1638543600000|2021-12-03 15:00:00|3778.2|3764.7|3771.2|3766.7|3778.2|3771.7|3767.2|3762.7|3
1638543900000|2021-12-03 15:05:00|3771.7|3767.2|3760.2|3756.2|3772.2|3767.7|3760.2|3756.2|1
1638544200000|2021-12-03 15:10:00|3759.7|3756.7|3764.2|3760.2|3764.7|3760.2|3757.7|3753.7|2
1638544500000|2021-12-03 15:15:00|3764.7|3760.7|3775.7|3767.2|3778.2|3774.2|3764.7|3760.7|1
1638544800000|2021-12-03 15:20:00||3766.7||3769.2||3769.2||3765.7|0
1638545100000|2021-12-03 15:25:00|3774.2|3768.7|3774.2|3770.7|3775.7|3771.7|3767.7|3764.2|2
1638545400000|2021-12-03 15:30:00|3773.7|3770.2|3772.7|3765.2|3776.2|3773.2|3771.7|3764.7|1
1638545700000|2021-12-03 15:35:00|3772.2|3765.7|3773.7|3769.7|3776.2|3772.2|3772.2|3765.2|11
1638546000000|2021-12-03 15:40:00|3774.2|3770.2|3762.7|3758.7|3774.7|3770.7|3762.7|3758.7|0
1638546300000|2021-12-03 15:45:00|3763.2|3759.2|3761.7|3757.7|3763.2|3759.7|3759.2|3755.7|0
1638546600000|2021-12-03 15:50:00|3761.2|3757.2|3761.7|3758.2|3762.7|3758.7|3758.2|3753.2|0
1638546900000|2021-12-03 15:55:00|3761.2|3757.7|3758.2|3754.2|3761.2|3757.7|3756.2|3751.7|1
1638547200000|2021-12-03 16:00:00|3758.7|3754.7|3756.2|3752.2|3759.2|3755.2|3754.2|3750.2|0
1638547500000|2021-12-03 16:05:00|3755.7|3751.7|3757.2|3753.7|3757.2|3753.7|3751.2|3747.2|0
1638547800000|2021-12-03 16:10:00|3757.7|3754.7|3752.7|3748.7|3758.7|3754.7|3751.2|3747.2|0
1638548100000|2021-12-03 16:15:00|3752.2|3749.2|3749.2|3745.7|3753.2|3749.2|3748.7|3744.7|1
1638548400000|2021-12-03 16:20:00|3748.7|3745.2|3753.7|3749.7|3756.2|3752.2|3748.2|3744.7|0
1638548700000|2021-12-03 16:25:00|3753.2|3750.2|3770.2|3730.2|3770.2|3752.7|3753.2|3730.2|1
1638549000000|2021-12-03 16:30:00|3769.7|3731.2|3766.2|3743.7|3769.7|3745.7|3760.7|3731.2|0
1638549300000|2021-12-03 16:35:00|3770.7||3765.7||3770.7||3762.7||0
1638549600000|2021-12-03 16:40:00|3771.2|3739.2|3771.2|3734.2|3771.2|3739.2|3771.2|3723.2|0
1638549900000|2021-12-03 16:45:00||3726.2||3732.2||3732.2||3723.2|0
1638550200000|2021-12-03 16:50:00||3724.2||3730.2||3730.2||3723.2|0
1638550500000|2021-12-03 16:55:00||3723.2||3730.2||3730.2||3723.2|0
1638550800000|2021-12-03 17:00:00|3770.7|3723.2|3770.7|3728.2|3770.7|3736.2|3770.7|3723.2|0
1638551700000|2021-12-03 17:15:00|3771.2|3723.2|3771.2|3734.2|3771.2|3734.2|3771.2|3723.2|0
1638552900000|2021-12-03 17:35:00||3726.2||3734.2||3734.2||3726.2|0
1638553200000|2021-12-03 17:40:00||3723.2||3734.2||3734.2||3723.2|0
1638553500000|2021-12-03 17:45:00||3723.2||3734.2||3734.2||3723.2|0
1638554400000|2021-12-03 18:00:00||3726.2||3734.2||3734.2||3726.2|0
1638555000000|2021-12-03 18:10:00||3726.2||3734.2||3734.2||3726.2|0
1638555600000|2021-12-03 18:20:00||3726.2||3734.2||3734.2||3723.2|0
1638555900000|2021-12-03 18:25:00||3723.2||3753.7||3753.7||3723.2|0
1638556200000|2021-12-03 18:30:00||3754.7||3754.7||3754.7||3754.7|0
1638558300000|2021-12-03 19:05:00|3769.2|3756.2|3769.2|3756.2|3769.2|3756.2|3769.2|3756.2|0
1638564600000|2021-12-03 20:50:00|3771.2||3771.2||3771.2||3771.2||1
1638774000000|2021-12-06 07:00:00|3771.2|3739.7|3840.7|3733.7|3841.2|3743.7|3771.2|3713.2|0
1638774300000|2021-12-06 07:05:00|3840.2|3734.2|3840.2|3734.2|3840.2|3734.2|3840.2|3734.2|0
1638775200000|2021-12-06 07:20:00|3839.7|3735.2|3839.7|3734.7|3839.7|3735.2|3839.7|3734.7|0
1638776100000|2021-12-06 07:35:00|3839.2|3735.2|3838.7|3735.7|3839.2|3735.7|3838.7|3735.2|0
1638777000000|2021-12-06 07:50:00|3836.7|3736.2|3826.2|3736.2|3836.7|3736.7|3825.2|3736.2|0
1638777300000|2021-12-06 07:55:00|3820.2|3736.7|3807.2|3757.2|3820.2|3757.2|3807.2|3736.7|0
1638777600000|2021-12-06 08:00:00|3806.7|3757.7|3795.2|3768.7|3806.7|3773.7|3795.2|3757.7|0
1638777900000|2021-12-06 08:05:00|3794.7|3769.2|3799.2|3792.7|3799.7|3793.2|3793.2|3769.2|0
1638778200000|2021-12-06 08:10:00|3799.7|3793.2|3796.2|3789.2|3801.2|3795.2|3796.2|3789.2|2
1638778500000|2021-12-06 08:15:00|3796.7|3789.7|3791.2|3783.7|3796.7|3791.2|3791.2|3783.7|1
1638778800000|2021-12-06 08:20:00|3790.7|3784.2|3775.7|3769.2|3790.7|3784.2|3775.7|3769.2|6
1638779100000|2021-12-06 08:25:00|3770.2|3769.7|3775.7|3772.2|3776.2|3772.7|3769.7|3765.7|19
1638779400000|2021-12-06 08:30:00|3776.2|3771.7|3778.7|3774.7|3778.7|3775.2|3776.2|3769.7|0
1638779700000|2021-12-06 08:35:00|3779.2|3775.2|3779.2|3773.2|3782.7|3779.2|3777.7|3772.7|1
1638780000000|2021-12-06 08:40:00|3777.7|3773.7|3775.7|3770.2|3777.7|3774.7|3775.2|3770.2|1
1638780300000|2021-12-06 08:45:00|3776.2|3769.7|3780.2|3776.7|3780.7|3777.2|3775.7|3769.7|0
1638780600000|2021-12-06 08:50:00|3780.7|3777.2|3784.7|3778.2|3788.2|3784.7|3780.2|3776.7|0
1638780900000|2021-12-06 08:55:00|3784.2|3777.7|3784.2|3780.7|3784.2|3780.7|3782.7|3777.2|0
1638781200000|2021-12-06 09:00:00|3783.7|3781.2|3787.2|3781.2|3790.7|3787.2|3783.7|3779.2|0
1638781500000|2021-12-06 09:05:00|3786.2|3780.7|3784.2|3776.2|3786.2|3781.2|3784.2|3776.2|0
1638781800000|2021-12-06 09:10:00|3783.7|3775.7|3779.2|3776.2|3783.7|3776.2|3779.2|3772.2|0
1638782100000|2021-12-06 09:15:00|3779.7|3776.7|3778.2|3771.7|3779.7|3776.7|3778.2|3771.7|0
1638782400000|2021-12-06 09:20:00|3777.2|3771.2|3776.2|3766.2|3777.2|3771.7|3776.2|3765.7|0
1638782700000|2021-12-06 09:25:00|3775.7|3766.7|3774.2|3768.2|3775.7|3768.2|3774.2|3766.7|2
1638783000000|2021-12-06 09:30:00|3773.7|3768.7|3771.2|3750.2|3773.7|3769.2|3771.2|3749.7|0
1638783300000|2021-12-06 09:35:00|3770.7|3750.7|3763.7|3756.7|3770.7|3761.7|3763.7|3750.7|0
1638783600000|2021-12-06 09:40:00|3763.2|3756.2|3758.7|3752.2|3763.2|3756.2|3758.7|3751.7|0
1638783900000|2021-12-06 09:45:00|3758.2|3751.7|3751.2|3748.7|3758.2|3751.7|3751.2|3746.2|0
1638784200000|2021-12-06 09:50:00|3751.7|3748.2|3751.2|3746.2|3751.7|3748.7|3751.2|3745.2|2
1638784500000|2021-12-06 09:55:00|3750.7|3746.7|3745.2|3739.7|3750.7|3747.2|3745.2|3738.2|4
1638784800000|2021-12-06 10:00:00|3745.7|3740.7|3744.2|3738.7|3746.7|3743.2|3744.2|3738.2|0
1638785100000|2021-12-06 10:05:00|3744.7|3739.2|3749.2|3745.7|3749.2|3746.2|3744.2|3738.2|0
1638785400000|2021-12-06 10:10:00|3749.7|3745.2|3749.2|3745.7|3749.7|3746.2|3749.2|3743.7|0
1638785700000|2021-12-06 10:15:00||3745.2||3745.2||3745.7||3742.2|0
1638786000000|2021-12-06 10:20:00|3749.7|3745.7|3746.2|3738.2|3750.7|3747.2|3746.2|3738.2|0
1638786300000|2021-12-06 10:25:00|3745.2|3738.7|3743.2|3739.7|3745.2|3739.7|3741.2|3735.2|0
1638786600000|2021-12-06 10:30:00|3743.7|3739.2|3751.7|3747.2|3752.2|3748.7|3743.7|3739.2|4
1638786900000|2021-12-06 10:35:00|3752.2|3746.7|3753.7|3747.7|3754.7|3751.2|3752.2|3745.2|0
1638787200000|2021-12-06 10:40:00|3753.2|3747.2|3752.7|3746.7|3753.2|3747.7|3752.7|3745.2|0
1638787500000|2021-12-06 10:45:00|3752.2|3747.2|3750.7|3744.2|3752.2|3748.7|3750.7|3744.2|0
1638787800000|2021-12-06 10:50:00|3751.2|3744.7|3752.7|3747.7|3752.7|3747.7|3751.2|3744.2|0
1638788100000|2021-12-06 10:55:00|3752.2|3747.2|3750.7|3743.7|3752.2|3747.2|3750.7|3743.2|0
1638788400000|2021-12-06 11:00:00|3749.7|3744.2|3748.7|3742.2|3749.7|3745.7|3748.7|3741.7|0
1638788700000|2021-12-06 11:05:00|3747.7|3741.7|3747.7|3744.2|3747.7|3744.2|3746.7|3740.2|0
1638789000000|2021-12-06 11:10:00|3748.2|3743.7|3748.7|3743.2|3749.2|3745.7|3748.2|3742.7|0
1638789300000|2021-12-06 11:15:00|3749.2|3743.7|3752.7|3748.7|3752.7|3749.2|3749.2|3743.7|0
1638789600000|2021-12-06 11:20:00|3753.2|3748.2|3754.7|3750.7|3754.7|3750.7|3752.7|3746.7|0
1638789900000|2021-12-06 11:25:00|3755.2|3751.2|3757.2|3753.2|3757.7|3754.2|3755.2|3751.2|0
1638790200000|2021-12-06 11:30:00|3757.7|3753.7|3750.2|3746.2|3757.7|3754.2|3748.7|3746.2|57
1638790500000|2021-12-06 11:35:00|3749.2|3746.7|3747.7|3743.7|3750.2|3746.7|3745.2|3739.7|48
1638790800000|2021-12-06 11:40:00|3748.2|3743.2|3750.7|3746.7|3750.7|3747.2|3748.2|3743.2|0
1638791100000|2021-12-06 11:45:00|3750.2|3747.2|3753.7|3746.7|3753.7|3750.2|3750.2|3746.7|0
1638791400000|2021-12-06 11:50:00|3752.7|3746.2|3752.7|3747.7|3752.7|3747.7|3752.7|3745.2|0
1638791700000|2021-12-06 11:55:00||3748.2||3749.7||3749.7||3746.7|0
1638792000000|2021-12-06 12:00:00|3761.7|3749.2|3758.7|3751.7|3764.7|3753.2|3758.7|3732.2|0
1638792300000|2021-12-06 12:05:00||3751.2||3752.7||3753.7||3751.2|0
1638792600000|2021-12-06 12:10:00||3752.2||3754.7||3755.2||3752.2|0
1638792900000|2021-12-06 12:15:00||3754.2||3751.2||3754.7||3751.2|0
1638793200000|2021-12-06 12:20:00|3757.7|3750.7|3757.7|3753.7|3757.7|3754.2|3757.7|3750.7|0
1638793500000|2021-12-06 12:25:00|3758.2|3754.2|3757.7|3752.2|3758.2|3754.7|3757.7|3752.2|10
1638793800000|2021-12-06 12:30:00||3751.7||3750.2||3751.7||3750.2|0
1638794100000|2021-12-06 12:35:00||3750.7||3753.2||3753.7||3750.2|0
1638794400000|2021-12-06 12:40:00|3758.7|3753.7|3758.7|3754.7|3758.7|3755.2|3758.7|3753.2|3
1638794700000|2021-12-06 12:45:00|3758.2|3755.2|3758.2|3754.7|3758.2|3755.7|3758.2|3754.2|0
1638795000000|2021-12-06 12:50:00|3757.7|3755.2|3757.7|3753.7|3757.7|3755.2|3757.7|3752.7|0
1638795300000|2021-12-06 12:55:00||3753.2||3752.2||3754.2||3751.2|0
1638795600000|2021-12-06 13:00:00|3757.2|3752.7|3758.2|3753.7|3758.7|3755.2|3757.2|3752.7|1
1638795900000|2021-12-06 13:05:00|3758.7|3753.2|3758.7|3755.2|3758.7|3755.2|3758.2|3752.7|0
1638796200000|2021-12-06 13:10:00|3759.2|3755.7|3760.7|3756.7|3760.7|3757.2|3758.7|3755.2|0
1638796500000|2021-12-06 13:15:00|3761.2|3756.2|3764.2|3760.2|3764.7|3761.7|3761.2|3755.7|0
1638796800000|2021-12-06 13:20:00|3764.7|3760.7|3764.7|3758.2|3765.2|3761.7|3764.7|3757.7|0
1638797100000|2021-12-06 13:25:00||3758.7||3759.7||3760.2||3758.2|0
1638797400000|2021-12-06 13:30:00||3760.2||3761.2||3761.2||3759.7|0
1638797700000|2021-12-06 13:35:00|3765.2|3760.7|3767.7|3764.2|3768.2|3764.7|3765.2|3760.7|0
1638798000000|2021-12-06 13:40:00|3768.2|3764.7|3768.7|3762.7|3769.2|3765.7|3768.2|3762.7|0
1638798300000|2021-12-06 13:45:00|3768.2|3763.2|3767.7|3760.2|3768.2|3763.2|3767.7|3760.2|0
1638798600000|2021-12-06 13:50:00||3760.7||3759.7||3761.7||3759.7|0
1638798900000|2021-12-06 13:55:00|3766.7|3760.2|3766.7|3762.2|3766.7|3762.7|3766.7|3759.2|0
1638799200000|2021-12-06 14:00:00||3761.7||3762.7||3762.7||3759.7|0
1638799500000|2021-12-06 14:05:00|3767.2|3763.2|3770.2|3766.7|3770.2|3766.7|3767.2|3762.7|0
1638799800000|2021-12-06 14:10:00|3770.7|3767.2|3769.2|3763.2|3770.7|3767.2|3767.7|3763.2|10
1638800100000|2021-12-06 14:15:00|3770.2|3763.7|3772.2|3768.7|3772.7|3769.2|3770.2|3763.2|1
1638800400000|2021-12-06 14:20:00|3772.7|3768.2|3774.2|3770.7|3774.2|3770.7|3772.2|3768.2|0
1638800700000|2021-12-06 14:25:00|3773.7|3770.2|3773.7|3768.7|3773.7|3770.2|3773.7|3767.7|0
1638801000000|2021-12-06 14:30:00|3773.2|3768.2|3766.7|3759.2|3773.2|3769.2|3766.7|3759.2|0
1638801300000|2021-12-06 14:35:00|3766.2|3759.7|3755.7|3750.7|3766.2|3759.7|3755.7|3747.7|0
1638801600000|2021-12-06 14:40:00|3757.2|3750.2|3763.2|3758.7|3763.2|3758.7|3755.7|3748.2|2
1638801900000|2021-12-06 14:45:00|3762.7|3758.2|3763.7|3756.7|3765.7|3760.2|3762.7|3755.7|1
1638802200000|2021-12-06 14:50:00|3764.2|3757.2|3763.7|3757.2|3764.2|3759.7|3763.7|3756.7|0
1638802500000|2021-12-06 14:55:00|3764.2|3756.7|3764.7|3758.2|3766.2|3762.7|3764.2|3756.2|1
1638802800000|2021-12-06 15:00:00|3763.7|3759.2|3752.7|3745.7|3763.7|3759.7|3752.7|3745.2|0
1638803100000|2021-12-06 15:05:00|3752.2|3746.2|3754.7|3750.2|3755.2|3751.7|3751.7|3744.2|0
1638803400000|2021-12-06 15:10:00|3755.2|3749.7|3769.2|3765.7|3769.2|3765.7|3754.7|3749.2|0
1638803700000|2021-12-06 15:15:00|3770.2|3766.7|3775.7|3770.7|3776.2|3772.7|3769.7|3766.2|0
1638804000000|2021-12-06 15:20:00|3776.2|3770.2|3775.7|3772.2|3776.2|3773.2|3775.7|3769.2|0
1638804300000|2021-12-06 15:25:00||3771.7||3769.2||3772.2||3768.2|0
1638804600000|2021-12-06 15:30:00|3775.2|3769.7|3770.7|3766.7|3775.2|3770.2|3770.7|3763.2|0
1638804900000|2021-12-06 15:35:00|3770.2|3766.2|3768.7|3761.7|3770.2|3766.2|3768.7|3760.7|0
1638805200000|2021-12-06 15:40:00|3768.2|3762.2|3758.7|3751.7|3768.2|3762.2|3758.7|3751.2|0
1638805500000|2021-12-06 15:45:00||3751.2||3752.2||3754.2||3750.7|0
1638805800000|2021-12-06 15:50:00|3758.2|3751.7|3753.7|3747.7|3758.2|3752.2|3753.7|3745.7|2
1638806100000|2021-12-06 15:55:00|3754.2|3748.2|3757.7|3754.2|3757.7|3754.7|3754.2|3748.2|0
1638806400000|2021-12-06 16:00:00|3758.2|3754.7|3758.7|3753.7|3758.7|3755.2|3758.2|3751.2|0
1638806700000|2021-12-06 16:05:00||3753.2||3753.7||3754.2||3752.2|0
1638807000000|2021-12-06 16:10:00|3759.7|3754.2|3755.7|3748.2|3759.7|3756.2|3755.7|3748.2|3
1638807300000|2021-12-06 16:15:00|3754.7|3747.7|3754.7|3751.2|3755.2|3752.7|3754.7|3747.2|20
1638807600000|2021-12-06 16:20:00|3755.2|3750.7|3757.2|3752.7|3757.2|3753.2|3754.7|3748.7|45
1638807900000|2021-12-06 16:25:00|3757.7|3752.2|3756.2|3740.7|3757.7|3752.2|3755.7|3740.7|0
1638808200000|2021-12-06 16:30:00|3755.7|3741.2|3756.2|3740.7|3756.2|3741.7|3755.7|3740.7|0
1638808500000|2021-12-06 16:35:00|3755.7||3755.7||3756.2||3754.2||0
1638808800000|2021-12-06 16:40:00|3756.2||3756.2||3756.2||3756.2||0
1638860400000|2021-12-07 07:00:00|3822.7|3740.2|3822.2|3740.7|3822.7|3740.7|3822.2|3740.2|0
1638860700000|2021-12-07 07:05:00|3821.7||3821.7||3821.7||3821.7||0
1638862800000|2021-12-07 07:40:00|3822.2||3822.2||3822.2||3822.2||0
1638863100000|2021-12-07 07:45:00|3821.7|3741.2|3821.7|3741.2|3821.7|3741.2|3821.7|3741.2|0
1638863400000|2021-12-07 07:50:00|3822.2|3740.7|3814.7|3747.2|3822.2|3780.2|3814.2|3740.7|0
1638863700000|2021-12-07 07:55:00|3821.7|3747.7|3807.2|3779.7|3821.7|3780.2|3806.7|3747.7|0
1638864000000|2021-12-07 08:00:00|3805.2|3762.7|3820.2|3784.7|3820.7|3784.7|3805.2|3762.7|0
1638864300000|2021-12-07 08:05:00|3821.2|3785.2|3819.2|3813.7|3822.2|3816.2|3811.2|3785.2|0
1638864600000|2021-12-07 08:10:00|3818.7|3813.2|3820.7|3814.7|3825.2|3820.2|3816.2|3811.2|0
1638864900000|2021-12-07 08:15:00|3819.7|3815.2|3821.7|3817.2|3822.7|3817.2|3818.7|3813.7|0
1638865200000|2021-12-07 08:20:00|3822.2|3816.7|3828.7|3824.2|3829.2|3824.2|3821.7|3816.7|2
1638865500000|2021-12-07 08:25:00|3828.2|3823.7|3830.7|3826.7|3834.2|3828.7|3826.7|3821.2|0
1638865800000|2021-12-07 08:30:00|3831.2|3826.2|3825.7|3821.2|3831.7|3826.2|3824.7|3820.7|0
1638866100000|2021-12-07 08:35:00|3825.2|3820.7|3828.7|3824.2|3829.2|3824.2|3822.7|3818.2|0
1638866400000|2021-12-07 08:40:00|3829.2|3824.7|3835.2|3830.2|3835.7|3830.2|3828.7|3824.7|0
1638866700000|2021-12-07 08:45:00|3835.7|3831.2|3836.2|3832.2|3837.7|3832.2|3835.2|3830.7|0
1638867000000|2021-12-07 08:50:00|3836.7|3832.7|3840.7|3836.2|3841.7|3837.2|3836.2|3832.7|0
1638867300000|2021-12-07 08:55:00|3840.2|3836.7|3841.2|3836.2|3842.7|3837.2|3840.2|3836.2|7
1638867600000|2021-12-07 09:00:00|3841.7|3836.7|3842.2|3838.2|3843.7|3838.2|3841.2|3836.7|0
1638867900000|2021-12-07 09:05:00|3842.7|3833.7|3857.2|3852.2|3857.7|3852.2|3842.2|3829.2|11
1638868200000|2021-12-07 09:10:00|3856.7|3851.7|3852.2|3847.7|3856.7|3852.2|3851.2|3847.2|0
1638868500000|2021-12-07 09:15:00|3852.7|3847.2|3846.2|3842.2|3853.7|3848.7|3845.7|3841.7|0
1638868800000|2021-12-07 09:20:00|3846.7|3842.7|3853.7|3850.2|3855.7|3850.2|3846.2|3842.7|0
1638869100000|2021-12-07 09:25:00|3853.2|3849.7|3855.2|3851.7|3855.2|3851.7|3852.7|3848.7|7
1638869400000|2021-12-07 09:30:00|3854.7|3851.2|3851.2|3846.2|3863.7|3851.2|3849.7|3839.7|7
1638869700000|2021-12-07 09:35:00|3851.7|3846.7|3854.7|3850.2|3856.7|3851.7|3851.7|3845.7|0
1638870000000|2021-12-07 09:40:00|3854.2|3850.7|3855.7|3850.7|3861.2|3850.7|3853.7|3825.2|0
1638870300000|2021-12-07 09:45:00|3856.2|3851.2|3866.7|3844.7|3866.7|3853.7|3856.2|3843.7|0
1638870600000|2021-12-07 09:50:00|3866.2|3845.2|3866.7|3846.7|3866.7|3853.2|3866.2|3845.2|0
1638870900000|2021-12-07 09:55:00|3865.7|3847.2|3864.7|3852.7|3865.7|3857.2|3860.2|3847.2|2
1638871200000|2021-12-07 10:00:00|3865.2|3854.2|3863.2|3858.7|3865.2|3858.7|3858.2|3854.2|0
1638871500000|2021-12-07 10:05:00|3862.7|3858.2|3858.2|3853.7|3863.2|3858.2|3857.2|3853.2|0
1638871800000|2021-12-07 10:10:00|3857.7|3853.2|3862.7|3856.7|3862.7|3856.7|3856.2|3852.2|7
1638872100000|2021-12-07 10:15:00|3863.2|3857.2|3861.2|3853.7|3863.2|3857.7|3860.2|3853.7|0
1638872400000|2021-12-07 10:20:00|3860.7|3853.2|3855.7|3851.7|3860.7|3853.7|3855.7|3851.7|0
1638872700000|2021-12-07 10:25:00|3856.2|3852.2|3866.7|3844.7|3880.7|3852.2|3855.2|3836.2|1
1638873000000|2021-12-07 10:30:00|3865.7|3844.2|3856.7|3852.7|3865.7|3853.2|3855.7|3843.2|0
1638873300000|2021-12-07 10:35:00|3856.2|3852.2|3853.7|3849.2|3856.7|3852.2|3853.7|3848.7|2
1638873600000|2021-12-07 10:40:00|3853.2|3849.7|3860.2|3854.2|3860.2|3854.2|3853.2|3849.7|2
1638873900000|2021-12-07 10:45:00|3859.7||3860.2||3860.2||3858.2||0
1638874200000|2021-12-07 10:50:00|3860.7|3854.7|3861.2|3856.2|3863.7|3858.2|3860.2|3854.7|0
1638874500000|2021-12-07 10:55:00|3860.7|3855.7|3862.7|3857.2|3862.7|3857.2|3859.2|3855.2|0
1638874800000|2021-12-07 11:00:00|3863.2|3857.7|3864.2|3860.2|3865.7|3860.2|3861.7|3857.7|2
1638875100000|2021-12-07 11:05:00|3863.7|3859.7|3863.2|3858.2|3863.7|3859.7|3861.7|3857.7|0
1638875400000|2021-12-07 11:10:00||3857.7||3856.2||3858.2||3855.7|0
1638875700000|2021-12-07 11:15:00||3855.7||3856.2||3856.2||3855.7|0
1638876000000|2021-12-07 11:20:00||3854.7||3855.2||3855.2||3854.2|0
1638876300000|2021-12-07 11:25:00|3863.7|3855.7|3863.2|3858.2|3863.7|3858.2|3863.2|3855.7|0
1638876600000|2021-12-07 11:30:00|3863.7|3858.7|3862.7|3859.2|3864.7|3859.2|3862.7|3858.7|0
1638876900000|2021-12-07 11:35:00|3864.2||3864.2||3864.7||3863.7||1
1638877200000|2021-12-07 11:40:00|3864.7|3859.7|3865.2|3860.2|3865.7|3860.2|3864.2|3859.7|0
1638877500000|2021-12-07 11:45:00|3864.7|3860.7|3865.7|3861.2|3866.2|3861.2|3864.2|3860.7|0
1638877800000|2021-12-07 11:50:00|3866.2||3866.7||3866.7||3865.7||0
1638878100000|2021-12-07 11:55:00|3867.2|3861.7|3867.2|3862.2|3868.2|3862.2|3865.2|3861.7|2
1638878400000|2021-12-07 12:00:00|3872.2|3843.2|3864.2|3859.2|3873.7|3859.2|3864.2|3843.2|0
1638878700000|2021-12-07 12:05:00|3863.7|3858.7|3863.7|3858.7|3864.2|3858.7|3861.2|3857.2|0
1638879000000|2021-12-07 12:10:00|3863.2|3859.7|3864.7|3859.7|3865.2|3859.7|3863.2|3859.7|0
1638879300000|2021-12-07 12:15:00|3865.2|3860.2|3864.2|3859.7|3865.7|3860.7|3863.2|3859.7|0
1638879600000|2021-12-07 12:20:00|3863.7|3859.2|3863.2|3858.7|3863.7|3859.7|3863.2|3858.7|0
1638879900000|2021-12-07 12:25:00|3862.7|3858.2|3862.2|3857.7|3862.7|3858.2|3861.2|3857.2|0
1638880200000|2021-12-07 12:30:00|3862.7|3857.2|3862.7|3857.7|3862.7|3857.7|3861.2|3857.2|0
1638880500000|2021-12-07 12:35:00|3863.2|3858.7|3865.2|3859.7|3865.7|3859.7|3863.2|3858.7|0
1638880800000|2021-12-07 12:40:00|3865.7|3860.2|3864.2|3860.2|3866.2|3860.7|3864.2|3860.2|0
1638881100000|2021-12-07 12:45:00|3863.7|3859.7|3866.7|3861.7|3866.7|3861.7|3863.2|3859.2|0
1638881400000|2021-12-07 12:50:00|3866.2|3862.2|3868.7|3863.7|3868.7|3863.7|3866.2|3862.2|0
1638881700000|2021-12-07 12:55:00|3869.2|3864.7|3869.2|3864.7|3869.7|3864.7|3868.2|3864.7|0
1638882000000|2021-12-07 13:00:00|3869.7|3865.2|3868.2|3863.7|3870.7|3865.7|3867.2|3863.2|0
1638882300000|2021-12-07 13:05:00|3868.7|3864.2|3870.2|3865.7|3870.7|3865.7|3868.7|3864.2|0
1638882600000|2021-12-07 13:10:00|3870.7||3870.7||3871.7||3869.2||0
1638882900000|2021-12-07 13:15:00|3871.2|3866.2|3868.7|3864.2|3872.2|3866.7|3868.7|3864.2|0
1638883200000|2021-12-07 13:20:00|3869.2|3864.7|3869.7|3865.7|3870.7|3865.7|3869.2|3864.7|0
1638883500000|2021-12-07 13:25:00|3870.2|3866.2|3875.7|3863.7|3875.7|3866.7|3870.2|3863.7|0
1638883800000|2021-12-07 13:30:00|3876.2|3864.2|3871.7|3867.2|3876.2|3867.2|3870.7|3864.2|0
1638884100000|2021-12-07 13:35:00|3871.2|3866.7|3869.7|3865.2|3871.7|3867.2|3869.7|3865.2|2
1638884400000|2021-12-07 13:40:00|3869.2|3864.7|3870.2|3865.2|3870.2|3865.2|3866.7|3862.7|8
1638884700000|2021-12-07 13:45:00|3869.7||3869.7||3870.2||3869.7||0
1638885000000|2021-12-07 13:50:00|3871.2|3865.7|3871.2|3866.2|3871.2|3866.2|3869.7|3865.7|1
1638885300000|2021-12-07 13:55:00|3871.7|3867.2|3871.7|3867.2|3873.7|3868.2|3871.7|3867.2|0
1638885600000|2021-12-07 14:00:00|3872.2|3866.7|3868.7|3864.7|3872.2|3867.2|3868.7|3864.2|0
1638885900000|2021-12-07 14:05:00|3869.2|3864.2|3871.2|3865.7|3871.2|3865.7|3869.2|3863.7|0
1638886200000|2021-12-07 14:10:00|3870.7|3866.2|3866.7|3862.2|3871.7|3866.7|3866.7|3862.2|0
1638886500000|2021-12-07 14:15:00|3867.2|3862.7|3868.7|3863.7|3868.7|3863.7|3866.7|3862.2|0
1638886800000|2021-12-07 14:20:00|3868.2|3863.2|3868.2|3863.7|3868.7|3863.7|3866.7|3863.2|0
1638887100000|2021-12-07 14:25:00|3867.7|3864.2|3869.7|3865.7|3870.7|3865.7|3867.7|3864.2|0
1638887400000|2021-12-07 14:30:00|3870.2|3866.2|3871.7|3867.7|3874.7|3869.7|3870.2|3866.2|0
1638887700000|2021-12-07 14:35:00|3872.2|3867.2|3874.2|3868.7|3874.2|3868.7|3870.7|3866.7|0
1638888000000|2021-12-07 14:40:00|3874.7|3869.7|3877.2|3872.7|3879.2|3873.7|3873.7|3869.7|0
1638888300000|2021-12-07 14:45:00|3877.7|3873.7|3880.2|3875.7|3880.2|3875.7|3877.7|3873.7|3
1638888600000|2021-12-07 14:50:00|3880.7|3876.2|3886.7|3881.7|3886.7|3881.7|3880.2|3876.2|3
1638888900000|2021-12-07 14:55:00|3886.2|3882.2|3886.2|3881.7|3889.7|3884.7|3886.2|3881.7|0
1638889200000|2021-12-07 15:00:00|3885.7|3881.2|3884.2|3875.2|3886.2|3881.7|3883.2|3875.2|0
1638889500000|2021-12-07 15:05:00|3883.2|3875.7|3883.2|3878.7|3883.7|3878.7|3882.2|3873.7|0
1638889800000|2021-12-07 15:10:00|3882.7|3878.2|3882.2|3877.7|3883.7|3878.7|3882.2|3877.2|0
1638890100000|2021-12-07 15:15:00|3882.7|3877.2|3883.2|3879.7|3884.2|3879.7|3879.7|3877.2|7
1638890400000|2021-12-07 15:20:00|3883.7|3879.2|3885.2|3880.2|3888.2|3883.7|3883.2|3878.7|1
1638890700000|2021-12-07 15:25:00|3884.7|3880.7|3884.2|3879.2|3885.2|3880.7|3884.2|3879.2|0
1638891000000|2021-12-07 15:30:00|3883.7|3879.7|3884.7|3882.2|3884.7|3882.2|3883.2|3878.7|2
1638891300000|2021-12-07 15:35:00|3885.2|3882.7|3888.2|3883.7|3889.2|3885.7|3885.2|3882.7|20
1638891600000|2021-12-07 15:40:00|3887.7|3884.2|3890.7|3885.7|3892.2|3885.7|3887.2|3884.2|0
1638891900000|2021-12-07 15:45:00|3891.2|3885.2|3886.2|3882.2|3891.7|3885.2|3886.2|3881.7|0
1638892200000|2021-12-07 15:50:00|3886.7|3882.7|3889.7|3885.2|3890.7|3885.2|3886.7|3882.7|0
1638892500000|2021-12-07 15:55:00|3889.2|3885.7|3891.2|3886.2|3891.7|3886.2|3889.2|3885.7|0
1638892800000|2021-12-07 16:00:00|3890.7|3886.7|3891.7|3886.2|3892.7|3887.2|3889.2|3885.7|0
1638893100000|2021-12-07 16:05:00|3892.2|3886.7|3893.2|3889.2|3895.2|3889.2|3892.2|3886.7|0
1638893400000|2021-12-07 16:10:00|3893.7|3889.7|3891.7|3887.2|3893.7|3889.7|3891.7|3887.2|2
1638893700000|2021-12-07 16:15:00|3892.2|3887.7|3894.2|3889.2|3894.7|3889.2|3892.2|3887.7|0
1638894000000|2021-12-07 16:20:00|3894.7|3889.7|3895.2|3891.2|3895.7|3891.7|3893.7|3889.7|0
1638894300000|2021-12-07 16:25:00|3895.7|3891.7|3899.2|3881.2|3899.2|3892.7|3895.7|3881.2|8
1638894600000|2021-12-07 16:30:00|3898.7|3880.7|3907.7|3876.7|3911.7|3880.7|3896.2|3876.2|0
1638894900000|2021-12-07 16:35:00|3907.2||3903.2||3914.2||3899.2||0
1638895200000|2021-12-07 16:40:00|3912.7|3874.2|3911.2|3872.7|3923.2|3880.2|3901.7|3872.7|0
1638896400000|2021-12-07 17:00:00||3862.2||3870.7||3870.7||3862.2|0
1638897000000|2021-12-07 17:10:00|3919.7|3831.7|3911.2|3870.7|3919.7|3870.7|3911.2|3831.7|0
1638897300000|2021-12-07 17:15:00|3919.7|3862.7|3911.2|3870.7|3919.7|3870.7|3911.2|3862.7|0
1638897600000|2021-12-07 17:20:00||3862.2||3870.7||3870.7||3862.2|0
1638897900000|2021-12-07 17:25:00|3919.7||3893.2||3919.7||3893.2||0
1638898200000|2021-12-07 17:30:00||3862.7||3870.7||3870.7||3862.7|0
1638898500000|2021-12-07 17:35:00||3862.7||3870.7||3870.7||3831.7|0
1638898800000|2021-12-07 17:40:00||3831.7||3870.7||3870.7||3831.7|0
1638900000000|2021-12-07 18:00:00||3862.7||3870.7||3870.7||3862.7|0
1638900600000|2021-12-07 18:10:00||3862.7||3870.7||3870.7||3862.7|0
1638901200000|2021-12-07 18:20:00||3862.7||3870.7||3870.7||3831.7|0
1638901500000|2021-12-07 18:25:00||3831.7||3870.7||3870.7||3831.7|0
1638902100000|2021-12-07 18:35:00||3862.7||3870.7||3870.7||3831.7|0
1638902400000|2021-12-07 18:40:00||3831.7||3870.7||3870.7||3831.7|0
1638903000000|2021-12-07 18:50:00||3831.7||3870.7||3870.7||3831.7|0
1638903600000|2021-12-07 19:00:00||3862.7||3870.7||3870.7||3862.2|0
1638904800000|2021-12-07 19:20:00||3862.2||3870.7||3870.7||3862.2|0
1638905400000|2021-12-07 19:30:00||3831.7||3870.7||3870.7||3831.7|0
1638906000000|2021-12-07 19:40:00||3862.2||3870.7||3870.7||3829.2|0
1638906300000|2021-12-07 19:45:00||3831.7||3870.7||3870.7||3829.2|0
1638906900000|2021-12-07 19:55:00||3831.7||3870.7||3870.7||3831.7|0
1638907500000|2021-12-07 20:05:00||3829.2||3870.7||3870.7||3829.2|0
1638907800000|2021-12-07 20:10:00||3829.2||3870.7||3870.7||3829.2|0
1638908400000|2021-12-07 20:20:00||3829.2||3870.7||3870.7||3829.2|0
1638908700000|2021-12-07 20:25:00||3827.2||3870.7||3870.7||3827.2|0
1638909000000|2021-12-07 20:30:00||3862.2||3870.7||3870.7||3862.2|0
1638909300000|2021-12-07 20:35:00||3862.2||3868.7||3870.7||3825.2|0
1638909900000|2021-12-07 20:45:00||3825.2||3825.2||3868.7||3825.2|0
1638910200000|2021-12-07 20:50:00|3892.7|3754.2|3892.7|3869.2|3892.7|3869.2|3892.2|3754.2|3
1638910500000|2021-12-07 20:55:00|3893.2|3860.7|3893.2|3869.2|3893.2|3869.2|3892.7|3829.7|0
1638946800000|2021-12-08 07:00:00|3893.7|3834.2|3893.2|3876.2|3893.7|3876.2|3893.2|3834.2|0
1638947400000|2021-12-08 07:10:00|3893.7||3893.7||3893.7||3893.7||0
1638948300000|2021-12-08 07:25:00|3893.2||3887.7||3893.2||3887.7||0
1638949200000|2021-12-08 07:40:00|3888.2||3888.2||3888.2||3888.2||0
1638950100000|2021-12-08 07:55:00|3887.7|3863.2|3888.2|3863.7|3888.2|3863.7|3881.7|3863.2|2
1638950400000|2021-12-08 08:00:00|3887.7|3864.2|3877.2|3872.2|3887.7|3876.7|3876.2|3863.2|4
1638950700000|2021-12-08 08:05:00|3877.7|3872.7|3879.2|3875.2|3881.7|3876.2|3874.2|3869.7|0
1638951000000|2021-12-08 08:10:00|3878.7|3874.7|3886.7|3881.7|3890.2|3884.7|3878.2|3874.2|4
1638951300000|2021-12-08 08:15:00|3886.2|3881.2|3888.2|3883.7|3891.2|3885.7|3885.7|3881.2|0
1638951600000|2021-12-08 08:20:00|3888.7|3884.7|3899.2|3894.7|3899.7|3894.7|3888.7|3884.7|0
1638951900000|2021-12-08 08:25:00|3898.2|3894.2|3904.7|3899.7|3904.7|3899.7|3896.2|3892.2|0
1638952200000|2021-12-08 08:30:00|3904.2|3899.2|3908.7|3903.7|3908.7|3903.7|3900.2|3895.7|0
1638952500000|2021-12-08 08:35:00|3909.2|3904.2|3910.2|3904.7|3910.7|3904.7|3908.2|3903.7|0
1638952800000|2021-12-08 08:40:00|3909.7|3904.2|3907.2|3902.7|3909.7|3904.7|3905.2|3901.2|0
1638953100000|2021-12-08 08:45:00|3906.7|3902.2|3902.2|3898.2|3908.2|3902.7|3902.2|3898.2|0
1638953400000|2021-12-08 08:50:00|3901.7|3897.7|3900.2|3894.7|3901.7|3897.7|3899.2|3894.7|0
1638953700000|2021-12-08 08:55:00|3899.2|3894.2|3905.2|3899.7|3905.2|3899.7|3899.2|3894.2|0
1638954000000|2021-12-08 09:00:00|3904.7|3900.2|3903.2|3897.7|3905.7|3900.7|3901.2|3896.7|0
1638954300000|2021-12-08 09:05:00|3902.7|3897.2|3908.7|3903.7|3909.2|3903.7|3901.2|3896.7|0
1638954600000|2021-12-08 09:10:00|3908.2|3903.2|3901.7|3897.7|3908.7|3903.2|3901.2|3897.2|0
1638954900000|2021-12-08 09:15:00|3901.2|3897.2|3904.7|3900.2|3905.7|3900.7|3901.2|3897.2|0
1638955200000|2021-12-08 09:20:00|3904.2|3899.7|3901.2|3896.7|3904.2|3899.7|3900.7|3896.2|0
1638955500000|2021-12-08 09:25:00|3900.7|3896.2|3900.2|3895.7|3901.2|3896.7|3899.7|3895.2|0
1638955800000|2021-12-08 09:30:00|3899.7|3895.2|3894.7|3890.2|3900.2|3895.2|3894.7|3890.2|0
1638956100000|2021-12-08 09:35:00|3894.2|3889.7|3896.7|3891.7|3896.7|3891.7|3892.2|3888.2|4
1638956400000|2021-12-08 09:40:00|3897.2|3892.2|3899.2|3894.7|3900.2|3894.7|3896.7|3892.2|0
1638956700000|2021-12-08 09:45:00|3898.7|3893.2|3892.7|3887.7|3898.7|3893.7|3891.2|3887.2|8
1638957000000|2021-12-08 09:50:00|3893.2|3888.7|3895.7|3891.7|3897.7|3892.7|3892.7|3888.7|0
1638957300000|2021-12-08 09:55:00|3896.2|3892.2|3897.7|3892.7|3898.2|3892.7|3896.2|3892.2|0
1638957600000|2021-12-08 10:00:00|3897.2|3892.2|3893.7|3889.7|3897.2|3892.2|3893.7|3889.7|0
1638957900000|2021-12-08 10:05:00|3894.2|3890.2|3897.7|3891.7|3897.7|3891.7|3893.7|3890.2|0
1638958200000|2021-12-08 10:10:00|3897.2|3892.2|3896.7|3890.2|3898.2|3892.7|3896.2|3890.2|0
1638958500000|2021-12-08 10:15:00|3895.2|3889.7|3894.2|3888.7|3895.2|3889.7|3889.7|3886.2|0
1638958800000|2021-12-08 10:20:00|3893.7|3889.2|3894.7|3890.7|3895.7|3890.7|3893.7|3889.2|0
1638959100000|2021-12-08 10:25:00|3895.2|3890.2|3892.2|3886.7|3895.7|3890.2|3892.2|3886.2|0
1638959400000|2021-12-08 10:30:00|3892.7|3886.2|3894.7|3887.7|3894.7|3887.7|3892.7|3885.2|0
1638959700000|2021-12-08 10:35:00|3894.2|3889.7|3896.2|3892.2|3915.7|3892.7|3893.7|3863.7|0
1638960000000|2021-12-08 10:40:00|3895.7|3891.7|3898.7|3893.7|3901.7|3896.7|3895.7|3891.7|0
1638960300000|2021-12-08 10:45:00|3899.2|3894.2|3904.5|3900.5|3905|3900.5|3899.2|3894.2|0
1638960600000|2021-12-08 10:50:00|3905|3901|3908|3904|3910.5|3905.5|3905|3901|0
1638960900000|2021-12-08 10:55:00|3908.5|3904.5|3907|3901.5|3910.5|3904.5|3904|3900|0
1638961200000|2021-12-08 11:00:00|3906.5|3902|3911.5|3905.5|3911.5|3905.5|3906|3902|0
1638961500000|2021-12-08 11:05:00|3912|3906|3912.5|3907.5|3913|3907.5|3911|3906|0
1638961800000|2021-12-08 11:10:00|3913|3908.5|3915|3911|3917.5|3912.5|3912.5|3908.5|0
1638962100000|2021-12-08 11:15:00|3915.5|3911.5|3918|3912.5|3918|3912.5|3914|3910|0
1638962400000|2021-12-08 11:20:00|3918.5|3913.5|3911.5|3907|3920|3914.5|3911.5|3907|0
1638962700000|2021-12-08 11:25:00|3911|3907.5|3908|3903.5|3911|3907.5|3906.5|3902.5|0
1638963000000|2021-12-08 11:30:00|3908.5|3904.5|3912|3906.5|3912|3906.5|3908.5|3904.5|0
1638963300000|2021-12-08 11:35:00|3912.5|3907|3912.5|3907.5|3912.5|3907.5|3910|3906|0
1638963600000|2021-12-08 11:40:00|3912|3907|3910.5|3905.5|3912.5|3907|3908.5|3905|0
1638963900000|2021-12-08 11:45:00|3910|3905|3899|3894.5|3916.5|3911.5|3899|3894.5|0
1638964200000|2021-12-08 11:50:00|3898.5|3895|3902|3897.5|3905|3898.5|3893|3888.5|0
1638964500000|2021-12-08 11:55:00|3901.5|3897|3894.5|3890|3903|3897.5|3893.5|3890|0
1638964800000|2021-12-08 12:00:00|3905.5|3889.5|3887|3883|3905.5|3889.5|3887|3873.5|0
1638965100000|2021-12-08 12:05:00|3886.5|3882.5|3887.5|3884|3891.5|3886|3886.5|3882.5|0
1638965400000|2021-12-08 12:10:00|3887|3883.5|3888.5|3884|3889.5|3884|3885.5|3881.5|12
1638965700000|2021-12-08 12:15:00|3889|3884.5|3885.5|3881|3890|3885|3884.5|3880.5|1
1638966000000|2021-12-08 12:20:00|3885|3880.5|3884.5|3880.5|3888|3882.5|3884.5|3880|0
1638966300000|2021-12-08 12:25:00|3885|3881.5|3888.5|3884.5|3891|3885.5|3885|3881.5|0
1638966600000|2021-12-08 12:30:00|3887.5|3884|3887.5|3882.5|3888|3884|3885.5|3881.5|0
1638966900000|2021-12-08 12:35:00|3888|3884|3892|3886.5|3892|3886.5|3888|3884|0
1638967200000|2021-12-08 12:40:00|3891.5|3886|3886.5|3882.5|3892|3886|3886.5|3882.5|0
1638967500000|2021-12-08 12:45:00|3887|3882|3886.5|3882.5|3887.5|3882.5|3886.5|3882|0
1638967800000|2021-12-08 12:50:00|3887|3883|3890.5|3885.5|3890.5|3885.5|3887|3883|0
1638968100000|2021-12-08 12:55:00|3891|3886|3891|3887|3893|3887.5|3891|3886|0
1638968400000|2021-12-08 13:00:00|3890.5|3887.5|3890.5|3886.5|3891.5|3887.5|3890.5|3886.5|0
1638968700000|2021-12-08 13:05:00|3890|3887.5|3892|3887.5|3893.5|3887.5|3890|3887.5|0
1638969000000|2021-12-08 13:10:00|3891.5||3892.5||3893.5||3891.5||0
1638969300000|2021-12-08 13:15:00|3893|3888|3895.5|3890.5|3896|3890.5|3893|3888|0
1638969600000|2021-12-08 13:20:00|3895|3890|3893|3889|3895|3890|3893|3889|0
1638969900000|2021-12-08 13:25:00|3893.5|3889.5|3893.5|3888.5|3894.5|3889.5|3892.5|3888.5|0
1638970200000|2021-12-08 13:30:00|3893|3888|3887.5|3883.5|3893|3888|3887.5|3883.5|0
1638970500000|2021-12-08 13:35:00|3887|3883|3887.5|3882.5|3887.5|3883.5|3885.5|3881.5|0
1638970800000|2021-12-08 13:40:00|3888|3883|3888.5|3883.5|3888.5|3883.5|3887.5|3883|0
1638971100000|2021-12-08 13:45:00|3889|3883|3886.5|3882.5|3889|3883.5|3886|3882|0
1638971400000|2021-12-08 13:50:00|3886|3882|3885.5|3880.5|3886.5|3882.5|3884.5|3880.5|0
1638971700000|2021-12-08 13:55:00|3885|3880|3885.5|3880.5|3885.5|3880.5|3884.5|3880|0
1638972000000|2021-12-08 14:00:00|3885||3885.5||3885.5||3884.5||0
1638972300000|2021-12-08 14:05:00|3886|3881|3888|3883.5|3888.5|3883.5|3886|3881|0
1638972600000|2021-12-08 14:10:00|3887.5|3883|3887.5|3883.5|3888|3883.5|3887.5|3883|0
1638972900000|2021-12-08 14:15:00|3887|3883|3886|3882.5|3887.5|3883|3885.5|3882|0
1638973200000|2021-12-08 14:20:00|3886.5|3882|3888.5|3883.5|3888.5|3883.5|3885.5|3881.5|0
1638973500000|2021-12-08 14:25:00|3889|3884.5|3890|3884.5|3890|3884.5|3888.5|3884.5|0
1638973800000|2021-12-08 14:30:00|3889.5|3884|3881|3877|3890|3884|3878.5|3874.5|0
1638974100000|2021-12-08 14:35:00|3881.5|3878|3874|3868.5|3883.5|3878|3871|3867|0
1638974400000|2021-12-08 14:40:00|3875|3869|3878|3873.5|3878.5|3873.5|3875|3869|0
1638974700000|2021-12-08 14:45:00|3878.5|3874|3885|3880.5|3885.5|3880.5|3878|3874|0
1638975000000|2021-12-08 14:50:00|3885.5|3881.5|3883.5|3878.5|3888|3882.5|3882.5|3878|42
1638975300000|2021-12-08 14:55:00|3883|3878|3878.5|3873.5|3883.5|3878|3876.5|3872.5|0
1638975600000|2021-12-08 15:00:00|3879|3874|3873|3868.5|3880.5|3875.5|3872.5|3868.5|0
1638975900000|2021-12-08 15:05:00|3872.5|3868|3871.5|3867|3873|3868.5|3868.5|3864.5|0
1638976200000|2021-12-08 15:10:00|3872|3868|3874|3870|3875.5|3871|3869.5|3865|0
1638976500000|2021-12-08 15:15:00|3874.5|3870.5|3876.5|3868|3876.5|3871|3874.5|3867.5|0
1638976800000|2021-12-08 15:20:00||3868.5||3870||3870||3868|0
1638977100000|2021-12-08 15:25:00|3876|3870.5|3870.5|3865.5|3876|3871|3870|3865.5|0
1638977400000|2021-12-08 15:30:00|3871|3866|3874.5|3870|3875|3870|3871|3866|0
1638977700000|2021-12-08 15:35:00|3874|3869.5|3875.5|3871|3876|3871|3872.5|3868.5|0
1638978000000|2021-12-08 15:40:00|3875|3870.5|3871|3867|3875|3870.5|3870.5|3866.5|0
1638978300000|2021-12-08 15:45:00|3870.5|3866.5|3871|3866|3871|3866.5|3868.5|3865|8
1638978600000|2021-12-08 15:50:00|3870.5|3865.5|3871.5|3864.5|3871.5|3866|3870|3864.5|0
1638978900000|2021-12-08 15:55:00||3865||3863.5||3865||3863|0
1638979200000|2021-12-08 16:00:00|3871|3863|3868.5|3862|3871|3863.5|3868|3861.5|0
1638979500000|2021-12-08 16:05:00|3868|3861.5|3869.5|3864|3869.5|3864|3866.5|3861.5|1
1638979800000|2021-12-08 16:10:00|3869|3864.5|3875.5|3870|3876|3870|3868.5|3864.5|0
1638980100000|2021-12-08 16:15:00|3876|3870.5|3877|3872|3877|3872|3875|3870.5|1
1638980400000|2021-12-08 16:20:00|3876.5|3871.5|3875.5|3872|3877|3872|3875.5|3871.5|0
1638980700000|2021-12-08 16:25:00|3876|3871.5|3878|3860|3878|3871.5|3876|3860|0
1638981000000|2021-12-08 16:30:00|3878.5|3860.5|3877.5|3860|3880|3862|3877.5|3858|0
1638981300000|2021-12-08 16:35:00|3877|3859.5|3877.5|3852.5|3890.5|3859.5|3875|3852|0
1638981600000|2021-12-08 16:40:00|3890.5|3845|3889.5|3845|3890.5|3845|3889.5|3845|0
1638981900000|2021-12-08 16:45:00|3898|3845.5|3890.5|3846|3899|3846|3890.5|3845.5|0
1638982500000|2021-12-08 16:55:00|3890|3845.5|3890|3846.5|3890|3846.5|3890|3845.5|0
1638982800000|2021-12-08 17:00:00|3889.5|3845.5|3889.5|3847|3889.5|3847|3889.5|3845.5|0
1638983100000|2021-12-08 17:05:00|3929.5|3847.5|3888.5|3848|3929.5|3848|3888.5|3845.5|0
1638983400000|2021-12-08 17:10:00|3896|3845.5|3896|3848.5|3896|3848.5|3896|3845.5|0
1638983700000|2021-12-08 17:15:00|3895.5|3845.5|3894|3850.5|3929.5|3850.5|3894|3845.5|0
1638984000000|2021-12-08 17:20:00|3902.5|3851|3893.5|3851|3902.5|3851|3893.5|3851|0
1638984300000|2021-12-08 17:25:00|3902|3851.5|3893|3851.5|3902|3851.5|3893|3851.5|0
1638985200000|2021-12-08 17:40:00|3929.5|3852|3892.5|3852|3929.5|3852|3892.5|3852|0
1638986100000|2021-12-08 17:55:00|3929.5|3845.5|3907.5|3845.5|3929.5|3845.5|3907.5|3845.5|0
1638986400000|2021-12-08 18:00:00|3921.5||3907||3921.5||3907||0
1638987300000|2021-12-08 18:15:00|3921||3906.5||3921||3906.5||0
1638987600000|2021-12-08 18:20:00|3915||3906||3915||3906||0
1638987900000|2021-12-08 18:25:00|3929.5||3905||3929.5||3905||0
1638988500000|2021-12-08 18:35:00|3932||3904.5||3932||3904.5||0
1638989400000|2021-12-08 18:50:00|3932||3904||3932||3904||0
1638990000000|2021-12-08 19:00:00|3912.5||3903.5||3912.5||3903.5||0
1638990600000|2021-12-08 19:10:00|3932||3903||3932||3903||0
1638991500000|2021-12-08 19:25:00|3932||3902.5||3932||3902.5||0
1638993000000|2021-12-08 19:50:00|3911||3901||3932||3901||0
1638993300000|2021-12-08 19:55:00|3934||3900.5||3934||3900.5||0
1638993900000|2021-12-08 20:05:00|3934||3899.5||3934||3899.5||0
1638995400000|2021-12-08 20:30:00|3937||3899||3937||3899||0
1638996000000|2021-12-08 20:40:00|3907.5||3898.5||3907.5||3898.5||0
1638996300000|2021-12-08 20:45:00|3907||3923||3923||3907||0
1638996600000|2021-12-08 20:50:00|3931||3922.5||3931||3922.5||0
1638996900000|2021-12-08 20:55:00|3937||3920.5||3937||3920.5||0
1639033200000|2021-12-09 07:00:00|3906.5|3846|3938|3845.5|3938|3848|3906.5|3845.5|0
1639033500000|2021-12-09 07:05:00|3928|3846|3927.5|3846|3928|3846|3927.5|3846|0
1639034400000|2021-12-09 07:20:00|3919||3919||3919||3919||0
1639035000000|2021-12-09 07:30:00|3918.5||3918.5||3918.5||3918.5||0
1639035600000|2021-12-09 07:40:00|3918||3918||3918||3918||0
1639036200000|2021-12-09 07:50:00|3917.5|3846.5|3911.5|3849.5|3918|3853|3911.5|3846.5|0
1639036500000|2021-12-09 07:55:00|3913|3850.5|3906.5|3859.5|3913|3859.5|3906|3850.5|0
1639036800000|2021-12-09 08:00:00|3900.5|3860|3881.5|3877|3900.5|3879|3881.5|3859.5|3
1639037100000|2021-12-09 08:05:00|3881|3876.5|3881|3877|3884|3879|3879.5|3875.5|0
1639037400000|2021-12-09 08:10:00|3880.5|3876.5|3876.5|3872.5|3880.5|3876.5|3874.5|3870.5|0
1639037700000|2021-12-09 08:15:00|3877|3873|3878.5|3874|3879|3874|3873.5|3868.5|0
1639038000000|2021-12-09 08:20:00|3879|3875|3878.5|3873|3882.5|3877|3875.5|3871.5|0
1639038300000|2021-12-09 08:25:00|3878|3873.5|3879.5|3875|3880.5|3875|3877.5|3873.5|0
1639038600000|2021-12-09 08:30:00|3879|3874.5|3882.5|3877|3883|3877|3877.5|3874|0
1639038900000|2021-12-09 08:35:00|3883|3877.5|3879|3875|3884.5|3879|3878.5|3875|0
1639039200000|2021-12-09 08:40:00|3878.5|3875.5|3884.5|3879|3884.5|3879|3878.5|3875.5|0
1639039500000|2021-12-09 08:45:00|3884|3879.5|3888|3883|3888.5|3883|3883.5|3879.5|0
1639039800000|2021-12-09 08:50:00|3887.5|3882.5|3892.5|3887|3893|3887|3885.5|3882|0
1639040100000|2021-12-09 08:55:00|3892|3887.5|3898.5|3894|3902|3896|3892|3887.5|0
1639040400000|2021-12-09 09:00:00|3898|3893.2|3893.7|3888.7|3899|3893.2|3892.7|3888.7|0
1639040700000|2021-12-09 09:05:00|3893.2|3888.2|3890.2|3885.7|3893.7|3888.7|3889.7|3885.7|0
1639041000000|2021-12-09 09:10:00|3890.7|3885.2|3883.7|3879.7|3891.2|3885.2|3883.2|3879.2|0
1639041300000|2021-12-09 09:15:00|3883.2|3879.2|3885.2|3880.7|3886.2|3880.7|3882.2|3878.2|0
1639041600000|2021-12-09 09:20:00|3884.7|3880.2|3884.7|3880.7|3887.2|3881.7|3884.2|3879.2|1
1639041900000|2021-12-09 09:25:00|3884.2|3880.2|3888.7|3883.7|3889.2|3884.7|3883.7|3880.2|0
1639042200000|2021-12-09 09:30:00|3889.2|3884.2|3894.2|3888.7|3894.2|3888.7|3889.2|3884.2|1
1639042500000|2021-12-09 09:35:00|3893.7|3889.7|3894.7|3889.7|3894.7|3889.7|3892.7|3889.7|0
1639042800000|2021-12-09 09:40:00|3895.2||3895.2||3895.7||3894.2||0
1639043100000|2021-12-09 09:45:00|3895.7|3890.2|3895.7|3890.7|3896.7|3890.7|3895.2|3890.2|0
1639043400000|2021-12-09 09:50:00|3895.2|3890.2|3891.7|3887.7|3895.2|3890.2|3891.7|3887.7|0
1639043700000|2021-12-09 09:55:00|3891.2|3887.2|3889.2|3883.7|3891.7|3887.7|3886.7|3882.7|0
1639044000000|2021-12-09 10:00:00|3889.7|3884.7|3888.2|3880.7|3889.7|3884.7|3887.7|3880.2|0
1639044300000|2021-12-09 10:05:00|3886.2|3881.2|3882.2|3878.2|3886.2|3882.7|3881.7|3878.2|0
1639044600000|2021-12-09 10:10:00|3882.7|3878.7|3884.7|3876.2|3884.7|3879.7|3882.2|3876.2|0
1639044900000|2021-12-09 10:15:00|3883.2|3876.7|3877.2|3872.7|3883.2|3876.7|3877.2|3872.2|0
1639045200000|2021-12-09 10:20:00|3876.7|3872.2|3875.2|3870.7|3876.7|3872.2|3875.2|3869.2|0
1639045500000|2021-12-09 10:25:00|3875.7|3871.2|3876.7|3871.7|3876.7|3871.7|3874.7|3870.7|0
1639045800000|2021-12-09 10:30:00|3877.2|3872.7|3879.2|3870.7|3879.2|3873.7|3877.2|3870.7|0
1639046100000|2021-12-09 10:35:00|3878.7|3870.2|3873.2|3869.2|3878.7|3870.7|3872.7|3869.2|0
1639046400000|2021-12-09 10:40:00|3873.7|3869.7|3873.2|3868.7|3875.2|3869.7|3871.7|3868.2|0
1639046700000|2021-12-09 10:45:00|3873.7|3869.2|3875.7|3869.7|3875.7|3870.7|3873.2|3869.2|0
1639047000000|2021-12-09 10:50:00|3875.2|3870.2|3876.7|3871.7|3877.2|3871.7|3875.2|3870.2|0
1639047300000|2021-12-09 10:55:00|3877.2||3876.7||3877.2||3875.7||0
1639047600000|2021-12-09 11:00:00|3877.2|3872.2|3880.7|3875.7|3880.7|3875.7|3876.2|3872.2|0
1639047900000|2021-12-09 11:05:00|3880.2|3876.2|3882.2|3876.7|3882.7|3877.7|3879.7|3876.2|1
1639048200000|2021-12-09 11:10:00|3881.7|3876.2|3875.7|3871.7|3881.7|3876.2|3875.7|3871.7|0
1639048500000|2021-12-09 11:15:00|3876.2||3877.2||3877.2||3875.7||0
1639048800000|2021-12-09 11:20:00|3877.7|3872.7|3876.2|3872.7|3878.2|3872.7|3875.7|3872.2|0
1639049100000|2021-12-09 11:25:00|3876.7|3872.2|3875.7|3871.7|3876.7|3872.2|3875.7|3871.7|0
1639049400000|2021-12-09 11:30:00|3876.2|3872.2|3877.7|3872.7|3877.7|3872.7|3876.2|3872.2|0
1639049700000|2021-12-09 11:35:00|3877.2|3872.2|3876.7|3871.2|3877.2|3872.7|3876.2|3871.2|0
1639050000000|2021-12-09 11:40:00|3875.2|3870.7|3871.2|3866.7|3875.2|3870.7|3871.2|3866.2|0
1639050300000|2021-12-09 11:45:00||3866.2||3863.7||3866.7||3863.7|0
1639050600000|2021-12-09 11:50:00|3870.7|3864.2|3865.7|3861.2|3870.7|3864.2|3864.7|3860.7|0
1639050900000|2021-12-09 11:55:00|3865.2|3860.7|3867.7|3862.2|3867.7|3862.2|3864.7|3860.7|0
1639051200000|2021-12-09 12:00:00|3873.2|3861.7|3868.2|3862.7|3873.2|3862.7|3865.7|3857.7|0
1639051500000|2021-12-09 12:05:00|3868.7|3863.2|3872.2|3866.7|3872.2|3866.7|3868.2|3863.2|0
1639051800000|2021-12-09 12:10:00|3871.7|3867.2|3871.7|3867.7|3874.2|3868.7|3871.2|3867.2|0
1639052100000|2021-12-09 12:15:00|3872.2|3868.7|3874.7|3870.7|3875.2|3870.7|3871.7|3868.7|0
1639052400000|2021-12-09 12:20:00|3875.2|3870.2|3875.2|3871.7|3877.2|3871.7|3873.7|3870.2|0
1639052700000|2021-12-09 12:25:00|3875.7|3871.2|3873.2|3869.7|3875.7|3871.2|3872.2|3869.2|0
1639053000000|2021-12-09 12:30:00|3873.7|3869.2|3874.7|3869.7|3874.7|3869.7|3873.7|3869.2|0
1639053300000|2021-12-09 12:35:00|3875.2|3870.2|3875.7|3870.7|3876.2|3870.7|3874.7|3870.2|0
1639053600000|2021-12-09 12:40:00|3876.2|3870.2|3874.7|3869.7|3876.2|3870.2|3873.2|3869.2|0
1639053900000|2021-12-09 12:45:00|3874.2||3874.7||3875.2||3873.7||0
1639054200000|2021-12-09 12:50:00|3874.2|3870.7|3874.7|3870.7|3876.7|3870.7|3874.2|3870.7|0
1639054500000|2021-12-09 12:55:00|3875.2||3876.2||3876.2||3874.7||5
1639054800000|2021-12-09 13:00:00|3875.7|3871.2|3877.7|3871.7|3877.7|3871.7|3875.2|3871.2|0
1639055100000|2021-12-09 13:05:00|3878.2|3872.2|3876.7|3872.7|3878.7|3872.7|3876.7|3872.2|0
1639055400000|2021-12-09 13:10:00|3876.2|3872.2|3875.7|3871.2|3876.7|3872.7|3875.2|3871.2|0
1639055700000|2021-12-09 13:15:00|3875.2|3870.7|3875.2|3870.7|3876.2|3870.7|3875.2|3870.7|0
1639056000000|2021-12-09 13:20:00|3874.7|3870.2|3876.2|3871.7|3877.7|3871.7|3874.2|3869.2|0
1639056300000|2021-12-09 13:25:00|3875.7|3871.2|3878.7|3866.7|3878.7|3871.7|3875.7|3866.7|0
1639056600000|2021-12-09 13:30:00|3878.2|3866.2|3871.2|3865.7|3878.2|3868.7|3869.7|3865.7|0
1639056900000|2021-12-09 13:35:00|3870.7|3866.2|3870.7|3866.7|3871.7|3866.7|3869.7|3866.2|0
1639057200000|2021-12-09 13:40:00|3870.2|3866.2|3872.7|3867.7|3872.7|3867.7|3870.2|3866.2|0
1639057500000|2021-12-09 13:45:00|3872.2|3868.2|3875.2|3868.2|3875.2|3869.7|3872.2|3868.2|0
1639057800000|2021-12-09 13:50:00||3868.7||3866.7||3868.7||3866.2|0
1639058400000|2021-12-09 14:00:00||3867.2||3867.7||3867.7||3867.2|0
1639058700000|2021-12-09 14:05:00|3875.7|3868.2|3875.2|3870.7|3876.7|3870.7|3875.2|3868.2|0
1639059000000|2021-12-09 14:10:00|3875.7|3871.2|3879.2|3874.7|3880.7|3874.7|3875.7|3871.2|0
1639059300000|2021-12-09 14:15:00|3878.7|3874.2|3879.2|3874.7|3879.7|3874.7|3878.2|3874.2|4
1639059600000|2021-12-09 14:20:00|3879.7||3879.7||3879.7||3878.7||0
1639059900000|2021-12-09 14:25:00|3879.2|3875.2|3883.2|3877.7|3883.2|3877.7|3879.2|3875.2|4
1639060200000|2021-12-09 14:30:00|3883.7|3878.2|3888.2|3882.7|3888.7|3882.7|3882.2|3877.2|0
1639060500000|2021-12-09 14:35:00|3887.7|3882.2|3889.2|3884.7|3889.7|3884.7|3887.7|3882.2|0
1639060800000|2021-12-09 14:40:00|3889.7|3884.2|3885.2|3880.7|3889.7|3884.7|3884.2|3880.2|0
1639061100000|2021-12-09 14:45:00|3884.7|3881.7|3883.2|3879.7|3888.2|3882.7|3882.7|3879.2|3
1639061400000|2021-12-09 14:50:00|3883.7|3879.2|3878.7|3873.7|3885.2|3879.7|3876.7|3872.2|0
1639061700000|2021-12-09 14:55:00|3879.2|3874.2|3883.7|3871.7|3883.7|3875.7|3877.7|3871.7|1
1639062000000|2021-12-09 15:00:00|3883.2|3871.2|3876.7|3871.7|3883.7|3871.7|3875.2|3871.2|0
1639062300000|2021-12-09 15:05:00|3877.2||3877.7||3878.2||3876.2||0
1639062600000|2021-12-09 15:10:00|3878.2|3872.2|3875.7|3871.7|3879.2|3873.7|3875.7|3871.7|0
1639062900000|2021-12-09 15:15:00|3876.2|3871.2|3878.2|3872.7|3878.2|3872.7|3875.2|3871.2|0
1639063200000|2021-12-09 15:20:00|3877.7|3873.2|3880.7|3874.7|3881.2|3875.7|3877.7|3873.2|2
1639063500000|2021-12-09 15:25:00|3880.2|3874.2|3877.2|3873.2|3880.2|3874.2|3876.7|3873.2|0
1639063800000|2021-12-09 15:30:00|3877.7|3873.7|3874.2|3867.7|3877.7|3873.7|3872.2|3867.7|0
1639064100000|2021-12-09 15:35:00|3873.2|3867.2|3867.2|3861.7|3873.2|3867.7|3866.7|3861.2|0
1639064400000|2021-12-09 15:40:00|3866.7|3862.2|3868.2|3862.7|3868.2|3862.7|3866.7|3862.2|0
1639064700000|2021-12-09 15:45:00|3868.7|3863.2|3868.2|3863.7|3869.2|3863.7|3867.2|3863.2|0
1639065000000|2021-12-09 15:50:00|3868.7|3863.2|3867.7|3862.7|3868.7|3863.7|3867.2|3862.7|0
1639065300000|2021-12-09 15:55:00|3868.2|3863.2|3869.7|3864.7|3870.2|3864.7|3868.2|3863.2|0
1639065600000|2021-12-09 16:00:00|3869.2|3865.2|3870.2|3866.7|3871.7|3866.7|3868.2|3865.2|1
1639065900000|2021-12-09 16:05:00|3870.7|3866.2|3872.2|3866.7|3872.2|3866.7|3869.7|3866.2|0
1639066200000|2021-12-09 16:10:00|3871.7|3866.2|3869.2|3864.7|3871.7|3866.2|3869.2|3864.7|1
1639066500000|2021-12-09 16:15:00||3864.2||3863.7||3864.7||3862.7|0
1639066800000|2021-12-09 16:20:00|3869.7|3864.2|3870.2|3864.7|3870.7|3864.7|3869.2|3864.2|0
1639067100000|2021-12-09 16:25:00|3870.7|3865.2|3877.2|3858.7|3877.2|3866.7|3870.2|3858.7|0
1639067400000|2021-12-09 16:30:00|3876.7|3859.2|3876.2|3857.2|3879.2|3860.7|3874.2|3856.2|0
1639067700000|2021-12-09 16:35:00|3875.7|3858.2|3875.7|3856.7|3888.2|3858.2|3874.7|3848.7|0
1639068000000|2021-12-09 16:40:00|3885.7|3848.7|3890.7|3842.7|3897.7|3850.2|3885.2|3841.7|0
1639068900000|2021-12-09 16:55:00|3923.7|3843.2|3889.7|3843.7|3923.7|3843.7|3889.7|3839.2|0
1639069200000|2021-12-09 17:00:00|3889.2|3839.2|3889.2|3844.2|3889.2|3844.2|3889.2|3839.2|0
1639069500000|2021-12-09 17:05:00|3897.7|3844.7|3888.7|3844.7|3897.7|3844.7|3888.7|3844.7|0
1639069800000|2021-12-09 17:10:00|3888.2|3839.2|3888.2|3845.2|3888.2|3845.2|3888.2|3839.2|0
1639070100000|2021-12-09 17:15:00|3896.7|3845.7|3886.7|3845.2|3923.7|3845.7|3886.7|3845.2|0
1639070400000|2021-12-09 17:20:00|3886.2||3885.7||3923.7||3885.7||0
1639071000000|2021-12-09 17:30:00|3923.7||3885.2||3923.7||3885.2||0
1639071300000|2021-12-09 17:35:00|3923.7||3884.2||3923.7||3884.2||0
1639071900000|2021-12-09 17:45:00|3927.7||3891.7||3927.7||3891.7||0
1639072200000|2021-12-09 17:50:00|3927.7||3890.7||3927.7||3890.7||0
1639072500000|2021-12-09 17:55:00|3899.2||3903.7||3903.7||3899.2||0
1639072800000|2021-12-09 18:00:00|3927.7||3903.2||3927.7||3903.2||0
1639073100000|2021-12-09 18:05:00|3911.7||3902.7||3911.7||3902.7||0
1639073400000|2021-12-09 18:10:00|3911.2||3902.2||3911.2||3902.2||0
1639073700000|2021-12-09 18:15:00|3927.7||3901.2||3927.7||3901.2||0
1639074000000|2021-12-09 18:20:00|3927.7||3900.7||3927.7||3900.7||0
1639074300000|2021-12-09 18:25:00|3900.2||3900.2||3900.2||3900.2||0
1639074600000|2021-12-09 18:30:00|3908.7||3899.2||3925.2||3899.2||0
1639074900000|2021-12-09 18:35:00|3907.7||3898.2||3925.2||3898.2||0
1639075200000|2021-12-09 18:40:00|3925.2||3897.7||3925.2||3897.7||0
1639075500000|2021-12-09 18:45:00|3906.2||3896.7||3925.2||3896.7||0
1639076700000|2021-12-09 19:05:00|3925.2||3895.7||3925.2||3895.7||0
1639077000000|2021-12-09 19:10:00|3904.2||3893.7||3904.2||3893.7||0
1639077300000|2021-12-09 19:15:00|3902.2||3892.7||3902.2||3892.7||0
1639077600000|2021-12-09 19:20:00|3901.2||3892.2||3901.2||3892.2||0
1639078200000|2021-12-09 19:30:00|3900.7||3891.7||3900.7||3891.7||0
1639078800000|2021-12-09 19:40:00|3925.2||3890.2||3925.2||3890.2||0
1639079100000|2021-12-09 19:45:00|3925.2||3889.2||3925.2||3889.2||0
1639079700000|2021-12-09 19:55:00|3897.7||3888.7||3897.7||3888.7||0
1639080600000|2021-12-09 20:10:00|3897.2||3887.7||3921.7||3887.7||0
1639080900000|2021-12-09 20:15:00|3896.2||3887.2||3896.2||3887.2||0
1639081200000|2021-12-09 20:20:00|3918.7||3886.7||3918.7||3886.7||0
1639081500000|2021-12-09 20:25:00|3895.2||3885.7||3895.2||3885.7||0
1639081800000|2021-12-09 20:30:00|3894.2||3884.7||3918.7||3884.7||0
1639082100000|2021-12-09 20:35:00|3893.2||3884.2||3893.2||3884.2||0
1639082400000|2021-12-09 20:40:00|3892.7||3883.2||3921.2||3883.2||0
1639082700000|2021-12-09 20:45:00|3891.7||3909.2||3909.2||3882.7||0
1639083000000|2021-12-09 20:50:00|3921.2||3886.2||3921.2||3886.2||0
1639083300000|2021-12-09 20:55:00||3844.7||3844.7||3844.7||3844.7|0
1639119600000|2021-12-10 07:00:00|3866.7|3819.2|3866.7|3809.7|3866.7|3819.2|3866.2|3809.7|0
1639120200000|2021-12-10 07:10:00||3809.2||3809.2||3809.2||3809.2|0
1639121100000|2021-12-10 07:25:00||3809.7||3809.7||3809.7||3809.7|0
1639122000000|2021-12-10 07:40:00|3866.2||3866.2||3866.2||3866.2||0
1639122900000|2021-12-10 07:55:00|3865.7|3810.2|3859.7|3816.2|3866.2|3827.2|3859.7|3809.7|0
1639123200000|2021-12-10 08:00:00|3859.2|3816.7|3856.7|3813.7|3859.2|3817.7|3856.7|3810.7|0
1639123500000|2021-12-10 08:05:00|3856.2|3814.2|3834.2|3828.7|3856.2|3828.7|3833.7|3809.7|0
1639123800000|2021-12-10 08:10:00|3834.7|3829.2|3834.7|3828.7|3836.7|3831.7|3832.7|3828.2|0
1639124100000|2021-12-10 08:15:00|3835.7|3829.2|3831.2|3825.7|3836.2|3830.7|3829.2|3825.2|0
1639124400000|2021-12-10 08:20:00|3831.7|3826.7|3830.2|3826.2|3834.2|3829.2|3830.2|3826.2|4
1639124700000|2021-12-10 08:25:00|3831.2|3826.7|3836.7|3831.7|3837.2|3831.7|3830.2|3826.2|0
1639125000000|2021-12-10 08:30:00|3836.2|3831.2|3834.7|3830.7|3836.2|3831.2|3832.7|3828.2|0
1639125300000|2021-12-10 08:35:00|3834.2|3830.2|3840.2|3835.7|3843.2|3837.7|3833.7|3830.2|2
1639125600000|2021-12-10 08:40:00|3839.7|3835.2|3839.7|3834.7|3840.7|3835.7|3837.7|3833.7|0
1639125900000|2021-12-10 08:45:00|3839.2|3834.2|3834.2|3830.2|3840.2|3834.7|3834.2|3830.2|5
1639126200000|2021-12-10 08:50:00|3833.7|3829.7|3833.7|3828.7|3834.7|3829.7|3831.7|3828.2|0
1639126500000|2021-12-10 08:55:00|3834.2|3828.2|3834.7|3828.7|3834.7|3828.7|3834.2|3826.7|0
1639126800000|2021-12-10 09:00:00|3834.2|3828.2|3832.7|3823.7|3834.2|3828.2|3831.7|3823.7|0
1639127100000|2021-12-10 09:05:00|3832.2|3823.2|3828.7|3822.7|3832.2|3823.7|3828.7|3820.2|0
1639127400000|2021-12-10 09:10:00|3829.2||3828.7||3829.2||3828.2||0
1639127700000|2021-12-10 09:15:00|3828.2|3822.2|3827.2|3822.7|3828.7|3822.7|3827.2|3822.2|0
1639128000000|2021-12-10 09:20:00|3827.7|3822.2|3825.7|3821.2|3828.2|3822.7|3825.7|3821.2|1
1639128300000|2021-12-10 09:25:00|3825.2|3820.7|3823.7|3818.2|3825.2|3820.7|3821.7|3817.7|2
1639128600000|2021-12-10 09:30:00|3823.2|3817.7|3820.7|3816.2|3823.2|3818.2|3819.2|3815.7|0
1639128900000|2021-12-10 09:35:00|3821.7|3817.2|3821.7|3817.2|3823.2|3817.2|3821.7|3817.2|0
1639129200000|2021-12-10 09:40:00|3821.2|3816.7|3820.2|3815.7|3821.2|3816.7|3818.7|3815.2|0
1639129500000|2021-12-10 09:45:00|3819.7|3815.2|3818.7|3812.2|3819.7|3815.2|3818.7|3811.7|0
1639129800000|2021-12-10 09:50:00||3811.7||3812.2||3812.2||3811.7|0
1639130100000|2021-12-10 09:55:00|3817.2|3811.7|3812.2|3808.2|3817.2|3812.2|3812.2|3808.2|0
1639130400000|2021-12-10 10:00:00|3811.7|3807.7|3812.2|3808.2|3813.7|3808.2|3811.2|3807.7|0
1639130700000|2021-12-10 10:05:00|3812.7||3814.2||3814.7||3812.2||0
1639131000000|2021-12-10 10:10:00|3813.7|3807.7|3814.2|3806.7|3814.7|3807.7|3813.2|3806.2|0
1639131300000|2021-12-10 10:15:00|3814.7|3807.2|3814.2|3807.7|3814.7|3807.7|3814.2|3807.2|0
1639131600000|2021-12-10 10:20:00|3814.7|3808.2|3816.2|3810.7|3816.7|3810.7|3814.2|3808.2|0
1639131900000|2021-12-10 10:25:00|3815.7|3811.2|3818.7|3812.7|3819.2|3812.7|3815.7|3811.2|0
1639132200000|2021-12-10 10:30:00|3818.2|3812.2|3811.2|3806.7|3818.2|3812.2|3810.7|3806.2|0
1639132500000|2021-12-10 10:35:00|3810.7|3806.2|3811.7|3806.2|3812.7|3806.2|3809.7|3805.7|0
1639132800000|2021-12-10 10:40:00|3811.2|3807.2|3811.7|3807.2|3813.7|3807.2|3811.2|3807.2|0
1639133100000|2021-12-10 10:45:00|3812.2|3806.7|3811.7|3807.2|3812.7|3807.2|3810.2|3806.7|0
1639133400000|2021-12-10 10:50:00|3812.2|3806.7|3813.7|3808.2|3814.2|3808.2|3810.2|3805.7|1
1639133700000|2021-12-10 10:55:00|3813.2|3808.7|3815.2|3809.2|3815.2|3809.2|3812.7|3808.7|0
1639134000000|2021-12-10 11:00:00|3815.7|3809.7|3815.7|3811.2|3817.2|3811.2|3815.7|3809.7|0
1639134300000|2021-12-10 11:05:00|3815.2|3810.7|3816.2|3811.2|3817.2|3811.2|3814.2|3810.7|0
1639134600000|2021-12-10 11:10:00|3815.7|3812.2|3819.7|3814.2|3819.7|3814.2|3815.2|3812.2|0
1639134900000|2021-12-10 11:15:00|3819.2|3814.7|3820.7|3816.2|3822.7|3816.2|3819.2|3814.7|0
1639135200000|2021-12-10 11:20:00|3820.2|3815.7|3818.2|3814.2|3820.2|3816.2|3817.7|3814.2|0
1639135500000|2021-12-10 11:25:00|3818.7|3813.7|3817.7|3813.2|3819.2|3814.2|3817.2|3813.2|0
1639135800000|2021-12-10 11:30:00|3817.2|3812.7|3819.2|3813.2|3819.2|3813.2|3817.2|3811.2|0
1639136100000|2021-12-10 11:35:00|3819.7|3813.7|3821.2|3815.2|3821.7|3815.2|3819.7|3813.7|0
1639136400000|2021-12-10 11:40:00|3820.7|3815.7|3822.2|3816.2|3822.2|3816.2|3820.2|3815.7|0
1639136700000|2021-12-10 11:45:00|3821.7||3822.2||3822.2||3820.7||0
1639137000000|2021-12-10 11:50:00|3822.7|3816.7|3821.7|3817.2|3822.7|3817.2|3821.7|3816.7|3
1639137300000|2021-12-10 11:55:00|3822.2|3817.7|3822.7|3818.2|3824.2|3818.2|3821.7|3817.7|0
1639137600000|2021-12-10 12:00:00|3823.2|3811.2|3824.7|3818.2|3827.7|3818.2|3822.2|3809.7|0
1639137900000|2021-12-10 12:05:00|3824.2|3817.7|3819.7|3815.7|3824.2|3818.2|3819.7|3815.7|0
1639138200000|2021-12-10 12:10:00|3819.2|3815.2|3820.2|3815.7|3820.7|3815.7|3818.7|3815.2|0
1639138500000|2021-12-10 12:15:00|3820.7|3815.2|3820.2|3815.2|3820.7|3815.7|3819.7|3815.2|0
1639138800000|2021-12-10 12:20:00||3815.7||3815.2||3815.7||3814.7|0
1639139100000|2021-12-10 12:25:00|3820.7|3815.7|3823.2|3817.2|3823.7|3817.2|3820.2|3815.7|0
1639139400000|2021-12-10 12:30:00|3822.7||3822.2||3823.2||3821.7||0
1639139700000|2021-12-10 12:35:00|3821.7||3823.2||3823.2||3821.7||0
1639140000000|2021-12-10 12:40:00|3822.7||3823.2||3823.2||3822.2||0
1639140300000|2021-12-10 12:45:00|3822.7|3816.7|3818.2|3814.7|3822.7|3816.7|3818.2|3814.7|0
1639140600000|2021-12-10 12:50:00|3817.7|3814.2|3818.7|3814.2|3818.7|3814.7|3817.2|3814.2|0
1639140900000|2021-12-10 12:55:00|3819.2|3813.7|3819.2|3814.2|3819.7|3814.2|3819.2|3813.7|0
1639141200000|2021-12-10 13:00:00|3819.7||3819.2||3819.7||3818.7||0
1639141500000|2021-12-10 13:05:00||3813.7||3811.2||3813.7||3810.7|3
1639141800000|2021-12-10 13:10:00|3817.2|3810.7|3816.7|3811.2|3817.2|3811.2|3813.2|3809.7|0
1639142100000|2021-12-10 13:15:00|3816.2|3813.7|3818.2|3814.2|3818.2|3814.2|3816.2|3813.7|0
1639142400000|2021-12-10 13:20:00|3818.7||3819.7||3820.2||3818.7||2
1639142700000|2021-12-10 13:25:00|3820.2|3813.7|3823.7|3813.7|3823.7|3813.7|3819.7|3813.7|0
1639143000000|2021-12-10 13:30:00|3823.2|3814.2|3834.2|3828.7|3834.7|3828.7|3823.2|3814.2|0
1639143300000|2021-12-10 13:35:00|3834.7|3829.2|3840.7|3836.2|3840.7|3837.2|3834.7|3829.2|10
1639143600000|2021-12-10 13:40:00|3840.2|3835.7|3847.7|3841.2|3847.7|3841.2|3839.7|3835.7|1
1639143900000|2021-12-10 13:45:00|3847.2|3840.7|3842.2|3837.2|3847.2|3841.2|3840.7|3836.7|0
1639144200000|2021-12-10 13:50:00|3841.7|3836.7|3842.2|3837.2|3842.2|3837.2|3841.2|3836.7|0
1639144500000|2021-12-10 13:55:00||3836.7||3835.2||3836.7||3834.7|0
1639144800000|2021-12-10 14:00:00|3841.7|3835.7|3841.2|3836.2|3843.2|3836.2|3841.2|3835.7|0
1639145100000|2021-12-10 14:05:00|3840.7|3836.7|3843.2|3835.7|3843.2|3837.2|3840.7|3835.7|0
1639145400000|2021-12-10 14:10:00|3842.7|3836.2|3843.2|3837.2|3843.2|3837.2|3842.2|3836.2|0
1639145700000|2021-12-10 14:15:00|3842.7|3838.2|3842.7|3838.2|3844.2|3838.2|3842.7|3838.2|0
1639146000000|2021-12-10 14:20:00|3843.2|3837.7|3843.2|3837.2|3843.2|3838.2|3842.7|3836.7|0
1639146300000|2021-12-10 14:25:00|3842.7|3836.7|3843.2|3837.2|3843.7|3837.2|3841.7|3836.7|0
1639146600000|2021-12-10 14:30:00|3843.7|3838.2|3848.2|3843.2|3849.2|3843.2|3842.7|3837.2|0
1639146900000|2021-12-10 14:35:00|3848.7|3844.2|3852.7|3847.2|3853.2|3847.2|3845.2|3841.2|0
1639147200000|2021-12-10 14:40:00|3853.2|3848.2|3849.2|3845.7|3854.7|3848.2|3849.2|3845.7|0
1639147500000|2021-12-10 14:45:00|3849.7|3846.2|3841.7|3837.7|3849.7|3846.2|3841.7|3837.7|0
1639147800000|2021-12-10 14:50:00|3841.2|3838.2|3842.7|3837.2|3844.2|3838.2|3840.7|3837.2|0
1639148100000|2021-12-10 14:55:00|3842.2|3836.7|3845.2|3833.7|3845.7|3837.2|3840.7|3833.7|0
1639148400000|2021-12-10 15:00:00|3844.7|3834.7|3850.2|3844.2|3850.7|3844.2|3841.7|3834.7|0
1639148700000|2021-12-10 15:05:00|3850.7|3845.2|3850.2|3844.2|3851.2|3845.2|3849.2|3844.2|0
1639149000000|2021-12-10 15:10:00|3849.7|3843.7|3850.2|3844.2|3850.7|3844.2|3846.2|3842.2|0
1639149300000|2021-12-10 15:15:00|3849.7|3843.7|3858.7|3853.2|3859.2|3853.2|3848.7|3843.7|0
1639149600000|2021-12-10 15:20:00|3859.2|3854.2|3858.7|3852.2|3860.2|3854.2|3857.7|3852.2|0
1639149900000|2021-12-10 15:25:00|3857.2|3851.7|3854.7|3849.2|3857.2|3851.7|3852.2|3848.7|2
1639150200000|2021-12-10 15:30:00|3854.2|3848.7|3849.7|3845.2|3854.7|3849.2|3849.2|3845.2|1
1639150500000|2021-12-10 15:35:00|3849.2|3844.7|3849.7|3842.2|3849.7|3844.7|3849.2|3841.7|0
1639150800000|2021-12-10 15:40:00|3849.2|3841.7|3843.2|3837.7|3849.2|3841.7|3842.2|3837.7|0
1639151100000|2021-12-10 15:45:00|3842.7|3838.2|3841.2|3836.7|3842.7|3838.2|3841.2|3836.2|0
1639151400000|2021-12-10 15:50:00|3841.7|3837.2|3843.2|3837.7|3843.7|3837.7|3841.7|3837.2|0
1639151700000|2021-12-10 15:55:00|3843.7||3843.2||3844.2||3840.7||10
1639152000000|2021-12-10 16:00:00|3843.7|3838.2|3840.2|3836.7|3844.7|3838.7|3840.2|3836.7|0
1639152300000|2021-12-10 16:05:00|3839.7|3836.2|3836.2|3833.2|3839.7|3836.2|3835.7|3832.7|10
1639152600000|2021-12-10 16:10:00|3837.2|3832.7|3834.7|3831.2|3838.2|3832.7|3834.7|3830.7|19
1639152900000|2021-12-10 16:15:00|3836.2|3830.7|3836.2|3833.2|3836.2|3833.2|3836.2|3830.7|5
1639153200000|2021-12-10 16:20:00|3836.7|3832.7|3837.2|3833.2|3837.2|3833.2|3835.2|3832.2|3
1639153500000|2021-12-10 16:25:00|3837.7|3832.7|3846.2|3827.7|3846.2|3835.2|3837.2|3827.2|0
1639153800000|2021-12-10 16:30:00|3846.7|3827.2|3845.7|3825.7|3847.7|3828.2|3843.7|3822.2|0
1639154100000|2021-12-10 16:35:00|3845.2|3826.2|3847.7|3826.7|3858.2|3828.2|3844.2|3819.7|0
1639154400000|2021-12-10 16:40:00|3858.2|3822.2|3861.2|3823.2|3866.7|3823.2|3857.7|3814.2|0
1639154700000|2021-12-10 16:45:00|3869.2|3823.7|3862.7|3824.2|3869.2|3824.2|3860.7|3823.7|0
1639155000000|2021-12-10 16:50:00|3870.7|3824.7|3860.7|3824.2|3870.7|3825.7|3860.7|3814.2|0
1639155300000|2021-12-10 16:55:00|3869.2|3823.2|3859.7|3823.7|3870.7|3823.7|3859.7|3823.2|0
1639155900000|2021-12-10 17:05:00|3868.2|3822.7|3868.2|3823.7|3868.2|3823.7|3859.2|3814.2|0
1639156200000|2021-12-10 17:10:00|3870.7|3824.2|3867.7|3824.2|3870.7|3824.2|3867.7|3824.2|0
1639156500000|2021-12-10 17:15:00|3867.2|3815.7|3866.7|3817.2|3867.2|3824.7|3866.7|3814.2|0
1639156800000|2021-12-10 17:20:00|3866.2|3814.2|3865.2|3818.7|3870.7|3818.7|3865.2|3814.2|0
1639157100000|2021-12-10 17:25:00|3864.7|3814.2|3864.2|3819.7|3870.7|3819.7|3864.2|3814.2|0
1639157700000|2021-12-10 17:35:00|3863.7|3814.2|3862.7|3821.2|3870.7|3821.2|3862.7|3814.2|0
1639158000000|2021-12-10 17:40:00|3870.7|3821.7|3860.7|3821.7|3870.7|3822.7|3860.7|3814.2|0
1639158600000|2021-12-10 17:50:00|3860.2|3814.2|3867.7|3822.7|3868.7|3822.7|3860.2|3814.2|0
1639159200000|2021-12-10 18:00:00|3870.7|3823.2|3867.2|3823.2|3870.7|3823.2|3867.2|3823.2|0
1639159500000|2021-12-10 18:05:00|3870.7|3823.7|3866.7|3823.7|3870.7|3823.7|3866.7|3823.7|0
1639160700000|2021-12-10 18:25:00|3866.2|3814.2|3866.2|3824.2|3866.2|3824.2|3866.2|3814.2|0
1639161000000|2021-12-10 18:30:00|3870.7|3824.7|3865.2|3825.2|3870.7|3825.2|3865.2|3814.2|0
1639161600000|2021-12-10 18:40:00|3870.7|3823.7|3864.7|3823.7|3870.7|3823.7|3864.7|3823.7|0
1639161900000|2021-12-10 18:45:00|3864.2|3814.2|3864.2|3816.2|3864.2|3816.2|3864.2|3814.2|0
1639162800000|2021-12-10 19:00:00|3863.2|3816.7|3863.2|3825.7|3863.2|3825.7|3863.2|3816.7|0
1639163100000|2021-12-10 19:05:00|3870.7|3824.7|3861.7|3814.2|3870.7|3824.7|3861.7|3814.2|0
1639163400000|2021-12-10 19:10:00|3870.7||3861.2||3870.7||3861.2||0
1639164900000|2021-12-10 19:35:00|3869.7||3868.2||3869.7||3860.7||0
1639165200000|2021-12-10 19:40:00|3870.7||3867.7||3870.7||3867.7||0
1639166700000|2021-12-10 20:05:00|3870.7||3867.2||3870.7||3867.2||0
1639167000000|2021-12-10 20:10:00|3870.7||3866.2||3870.7||3866.2||0
1639167300000|2021-12-10 20:15:00|3870.7||3865.7||3870.7||3865.7||0
1639167600000|2021-12-10 20:20:00|3870.7||3865.2||3870.7||3865.2||0
1639167900000|2021-12-10 20:25:00|3870.7||3870.7||3870.7||3864.7||0
1639168200000|2021-12-10 20:30:00|3864.2||3863.2||3870.7||3863.2||0
1639168500000|2021-12-10 20:35:00|3870.7||3862.7||3870.7||3862.7||0
1639168800000|2021-12-10 20:40:00|3870.7||3861.7||3870.7||3861.7||0
1639169100000|2021-12-10 20:45:00|3863.2||3870.7||3870.7||3862.7||0
1639378800000|2021-12-13 07:00:00|3871.2|3822.7|3869.7|3812.7|3871.2|3824.7|3869.7|3811.7|0
1639379400000|2021-12-13 07:10:00|3869.2|3813.2|3869.2|3813.2|3869.2|3813.2|3869.2|3813.2|0
1639381500000|2021-12-13 07:45:00|3868.7|3813.7|3868.7|3813.7|3868.7|3813.7|3868.7|3813.7|0
1639381800000|2021-12-13 07:50:00||3811.7||3811.7||3811.7||3811.7|0
1639382100000|2021-12-13 07:55:00|3868.2|3818.2|3861.7|3824.7|3868.2|3824.7|3859.7|3818.2|0
1639382400000|2021-12-13 08:00:00|3860.2|3830.7|3841.7|3837.2|3868.2|3837.2|3841.2|3823.2|0
1639382700000|2021-12-13 08:05:00|3842.2|3837.7|3845.7|3839.2|3847.2|3842.2|3842.2|3837.7|0
1639383000000|2021-12-13 08:10:00|3846.2|3839.7|3850.2|3845.2|3850.2|3845.2|3845.7|3839.7|0
1639383300000|2021-12-13 08:15:00|3850.7|3845.7|3857.2|3852.2|3857.2|3853.2|3850.7|3845.7|0
1639383600000|2021-12-13 08:20:00|3857.7|3852.7|3857.7|3853.2|3858.2|3853.2|3857.7|3851.7|0
1639383900000|2021-12-13 08:25:00|3858.2|3853.7|3855.7|3851.2|3858.7|3854.2|3855.2|3849.7|0
1639384200000|2021-12-13 08:30:00|3855.2|3852.2|3864.2|3859.2|3864.7|3859.2|3855.2|3852.2|0
1639384500000|2021-12-13 08:35:00|3864.7|3859.7|3868.2|3863.2|3868.7|3863.2|3864.2|3858.7|0
1639384800000|2021-12-13 08:40:00|3868.7|3863.7|3869.7|3865.2|3870.2|3865.2|3868.2|3863.7|0
1639385100000|2021-12-13 08:45:00|3870.2|3865.7|3873.7|3869.2|3874.2|3869.2|3869.2|3864.2|1
1639385400000|2021-12-13 08:50:00|3874.2|3870.2|3877.2|3873.2|3877.7|3873.2|3873.7|3870.2|0
1639385700000|2021-12-13 08:55:00|3877.7|3874.2|3876.7|3872.2|3878.2|3874.2|3876.7|3871.2|0
1639386000000|2021-12-13 09:00:00|3877.7|3873.2|3883.2|3878.7|3888.2|3878.7|3877.7|3869.2|0
1639386300000|2021-12-13 09:05:00|3883.7|3879.7|3883.2|3878.2|3885.7|3880.7|3883.2|3878.2|0
1639386600000|2021-12-13 09:10:00|3883.7|3878.7|3897.7|3868.7|3902.7|3884.7|3883.7|3860.7|0
1639386900000|2021-12-13 09:15:00|3900.7|3869.2|3886.2|3881.2|3900.7|3883.7|3885.2|3869.2|0
1639387200000|2021-12-13 09:20:00|3885.7|3880.7|3885.7|3881.2|3885.7|3882.2|3883.2|3878.7|2
1639387500000|2021-12-13 09:25:00|3885.2|3881.7|3887.2|3883.2|3887.7|3884.2|3884.7|3881.2|1
1639387800000|2021-12-13 09:30:00|3886.7|3882.7|3886.2|3881.2|3886.7|3883.2|3885.2|3879.7|0
1639388100000|2021-12-13 09:35:00|3885.7|3880.7|3886.2|3881.2|3886.7|3882.2|3884.2|3879.7|0
1639388400000|2021-12-13 09:40:00|3886.7|3881.7|3888.2|3883.7|3888.7|3885.2|3886.7|3881.7|0
1639388700000|2021-12-13 09:45:00|3887.7|3883.2|3887.2|3883.2|3887.7|3883.2|3884.2|3879.2|0
1639389000000|2021-12-13 09:50:00|3887.7|3883.7|3889.2|3884.2|3889.7|3885.2|3886.7|3882.7|5
1639389300000|2021-12-13 09:55:00|3888.7|3883.7|3888.2|3884.2|3888.7|3884.2|3888.2|3882.7|0
1639389600000|2021-12-13 10:00:00|3888.7|3884.7|3895.7|3891.2|3895.7|3891.2|3888.2|3884.7|0
1639389900000|2021-12-13 10:05:00|3896.2|3891.7|3896.2|3890.7|3899.7|3895.2|3896.2|3890.7|1
1639390200000|2021-12-13 10:10:00|3895.2|3890.2|3897.2|3891.7|3897.7|3894.2|3895.2|3889.7|0
1639390500000|2021-12-13 10:15:00|3896.2|3891.2|3894.2|3889.2|3896.2|3891.2|3894.2|3888.7|0
1639390800000|2021-12-13 10:20:00|3893.7|3889.7|3891.2|3886.2|3893.7|3890.2|3891.2|3886.2|0
1639391100000|2021-12-13 10:25:00|3890.7|3885.7|3890.2|3886.2|3890.7|3886.2|3890.2|3884.2|0
1639391400000|2021-12-13 10:30:00|3890.7|3885.7|3891.2|3885.2|3891.2|3887.2|3890.7|3884.2|0
1639391700000|2021-12-13 10:35:00|3890.7|3884.7|3890.2|3886.2|3890.7|3886.2|3889.2|3883.7|0
1639392000000|2021-12-13 10:40:00|3890.7|3886.7|3894.2|3890.2|3894.7|3890.2|3890.7|3886.7|0
1639392300000|2021-12-13 10:45:00|3894.7|3890.7|3895.2|3891.2|3895.2|3891.2|3894.2|3889.7|1
1639392600000|2021-12-13 10:50:00|3895.7|3890.7|3893.7|3889.2|3895.7|3890.7|3892.2|3886.7|0
1639392900000|2021-12-13 10:55:00|3893.2|3888.7|3893.2|3888.2|3893.7|3889.2|3893.2|3887.7|0
1639393200000|2021-12-13 11:00:00|3892.7|3887.7|3894.2|3890.2|3894.2|3890.2|3892.2|3886.7|0
1639393500000|2021-12-13 11:05:00|3894.7|3889.7|3896.2|3892.2|3896.2|3892.2|3894.2|3889.2|0
1639393800000|2021-12-13 11:10:00|3896.7|3892.7|3897.2|3892.2|3897.2|3893.2|3896.7|3891.7|0
1639394100000|2021-12-13 11:15:00|3896.7|3891.7|3896.2|3890.7|3896.7|3892.2|3896.2|3890.7|0
1639394400000|2021-12-13 11:20:00||3891.2||3890.2||3891.2||3890.2|0
1639394700000|2021-12-13 11:25:00|3895.2|3890.7|3894.2|3888.7|3895.2|3891.2|3894.2|3888.7|0
1639395000000|2021-12-13 11:30:00|3893.7|3889.2|3895.2|3890.7|3895.2|3891.2|3893.2|3889.2|0
1639395300000|2021-12-13 11:35:00|3894.2|3891.2|3894.2|3889.2|3894.7|3891.2|3894.2|3888.7|0
1639395600000|2021-12-13 11:40:00|3893.7|3888.7|3895.2|3889.7|3895.2|3890.2|3893.2|3888.7|0
1639395900000|2021-12-13 11:45:00|3894.7|3889.2|3892.2|3887.2|3894.7|3889.2|3892.2|3887.2|0
1639396200000|2021-12-13 11:50:00|3893.2|3887.7|3894.2|3889.2|3894.7|3890.2|3893.2|3887.7|0
1639396500000|2021-12-13 11:55:00|3893.7|3888.7|3893.7|3889.2|3893.7|3889.2|3893.2|3888.2|0
1639396800000|2021-12-13 12:00:00|3893.2|3888.2|3892.7|3887.7|3902.7|3888.7|3892.7|3872.7|0
1639397100000|2021-12-13 12:05:00|3892.2|3888.2|3891.7|3887.2|3892.2|3888.7|3891.7|3886.7|0
1639397400000|2021-12-13 12:10:00|3891.2|3886.7|3889.7|3884.7|3891.2|3887.2|3889.7|3884.2|53
1639397700000|2021-12-13 12:15:00||3885.2||3885.2||3885.7||3885.2|311
1639398000000|2021-12-13 12:20:00|3890.2|3885.7|3892.7|3888.7|3892.7|3888.7|3890.2|3885.7|0
1639398300000|2021-12-13 12:25:00||3888.2||3887.7||3888.7||3887.7|301
1639398600000|2021-12-13 12:30:00||3887.2||3887.7||3888.7||3887.2|356
1639398900000|2021-12-13 12:35:00|3893.2|3887.2|3894.7|3890.7|3895.2|3890.7|3893.2|3887.2|157
1639399200000|2021-12-13 12:40:00||3890.2||3889.7||3890.2||3889.2|0
1639399500000|2021-12-13 12:45:00|3894.2|3889.2|3892.7|3887.7|3894.2|3889.2|3892.7|3887.7|0
1639399800000|2021-12-13 12:50:00|3893.2|3888.2|3895.7|3888.7|3895.7|3888.7|3893.2|3888.2|0
1639400100000|2021-12-13 12:55:00|3896.2|3889.2|3896.7|3892.2|3896.7|3892.2|3895.7|3889.2|0
1639400400000|2021-12-13 13:00:00|3897.2|3892.7|3897.7|3892.2|3897.7|3893.2|3897.2|3892.2|0
1639400700000|2021-12-13 13:05:00|3897.2|3891.7|3894.7|3889.7|3897.2|3892.2|3894.7|3889.2|0
1639401000000|2021-12-13 13:10:00|3895.2|3890.2|3895.7|3891.2|3895.7|3891.7|3895.2|3890.2|0
1639401300000|2021-12-13 13:15:00|3895.2|3890.7|3894.7|3889.7|3895.2|3890.7|3894.7|3889.7|0
1639401600000|2021-12-13 13:20:00|3894.2|3889.2|3893.7|3888.7|3894.2|3889.2|3893.7|3888.2|0
1639401900000|2021-12-13 13:25:00|3893.2|3888.2|3892.7|3887.2|3893.2|3888.2|3892.7|3887.2|0
1639402200000|2021-12-13 13:30:00|3893.2|3887.7|3893.7|3889.7|3894.2|3889.7|3893.2|3887.2|0
1639402500000|2021-12-13 13:35:00|3894.2|3890.2|3896.7|3892.7|3896.7|3892.7|3893.7|3890.2|0
1639402800000|2021-12-13 13:40:00|3897.2|3892.2|3896.7|3891.7|3898.2|3893.7|3896.7|3891.7|0
1639403100000|2021-12-13 13:45:00|3896.2|3891.2|3895.7|3891.7|3896.2|3891.7|3895.7|3891.2|0
1639403400000|2021-12-13 13:50:00|3895.2|3891.2|3894.7|3890.7|3895.2|3891.7|3894.7|3890.2|0
1639403700000|2021-12-13 13:55:00|3894.2|3890.2|3893.7|3888.7|3894.2|3890.2|3893.7|3888.7|0
1639404000000|2021-12-13 14:00:00|3893.2|3888.2|3892.7|3887.7|3893.2|3888.7|3892.7|3887.2|0
1639404300000|2021-12-13 14:05:00|3893.2|3888.2|3894.2|3889.7|3894.2|3889.7|3893.2|3888.2|0
1639404600000|2021-12-13 14:10:00|3894.7|3890.2|3894.7|3890.2|3894.7|3890.7|3894.7|3889.7|0
1639404900000|2021-12-13 14:15:00|3894.2|3889.7|3891.7|3886.2|3894.2|3890.7|3891.7|3886.2|0
1639405200000|2021-12-13 14:20:00|3892.2|3886.7|3890.7|3885.2|3892.2|3887.7|3889.7|3884.2|3
1639405500000|2021-12-13 14:25:00|3890.2|3884.7|3887.7|3882.2|3890.2|3884.7|3887.7|3882.2|0
1639405800000|2021-12-13 14:30:00|3886.7|3882.7|3884.7|3879.7|3886.7|3882.7|3881.7|3876.2|2
1639406100000|2021-12-13 14:35:00|3885.2|3879.2|3887.7|3882.2|3890.7|3886.7|3885.2|3879.2|0
1639406400000|2021-12-13 14:40:00|3888.2|3881.7|3893.7|3889.2|3893.7|3889.7|3887.7|3881.7|0
1639406700000|2021-12-13 14:45:00|3894.2|3888.7|3894.7|3886.7|3895.2|3889.7|3893.7|3886.7|1
1639407000000|2021-12-13 14:50:00|3894.2|3886.2|3886.2|3882.2|3894.2|3886.2|3885.7|3882.2|0
1639407300000|2021-12-13 14:55:00|3885.7|3881.7|3884.7|3880.7|3890.2|3883.7|3884.7|3880.7|0
1639407600000|2021-12-13 15:00:00|3884.2|3880.2|3887.2|3880.7|3887.2|3880.7|3884.2|3880.2|2
1639407900000|2021-12-13 15:05:00|3887.7|3881.7|3891.2|3884.7|3891.2|3884.7|3887.2|3881.7|0
1639408200000|2021-12-13 15:10:00|3891.7|3884.2|3891.2|3886.7|3892.7|3886.7|3890.7|3884.2|0
1639408500000|2021-12-13 15:15:00|3891.7|3887.2|3893.7|3885.7|3894.2|3887.7|3891.7|3885.7|0
1639408800000|2021-12-13 15:20:00|3893.2|3885.2|3876.7|3872.7|3893.2|3885.2|3876.2|3872.7|1
1639409100000|2021-12-13 15:25:00|3876.2|3873.2|3865.2|3858.7|3876.7|3873.2|3862.7|3858.2|0
1639409400000|2021-12-13 15:30:00|3864.7|3858.2|3862.7|3857.7|3864.7|3858.7|3862.7|3857.7|0
1639409700000|2021-12-13 15:35:00|3862.2|3858.2|3860.7|3857.2|3864.2|3858.2|3860.2|3856.7|11
1639410000000|2021-12-13 15:40:00|3861.2|3856.7|3864.7|3858.7|3865.2|3858.7|3859.7|3856.2|0
1639410300000|2021-12-13 15:45:00|3865.2|3859.2|3868.7|3864.2|3870.2|3864.7|3865.2|3859.2|0
1639410600000|2021-12-13 15:50:00|3869.2|3864.7|3872.2|3867.7|3873.7|3867.7|3869.2|3864.7|10
1639410900000|2021-12-13 15:55:00|3871.7|3867.2|3871.2|3866.7|3872.7|3867.2|3869.7|3866.2|0
1639411200000|2021-12-13 16:00:00|3870.7|3866.2|3864.7|3859.7|3870.7|3866.7|3864.2|3859.7|0
1639411500000|2021-12-13 16:05:00|3864.2|3860.2|3867.2|3861.7|3867.7|3861.7|3864.2|3860.2|0
1639411800000|2021-12-13 16:10:00|3866.7|3861.2|3862.7|3858.7|3866.7|3861.2|3862.7|3858.7|0
1639412100000|2021-12-13 16:15:00|3863.2||3864.7||3864.7||3863.2||0
1639412400000|2021-12-13 16:20:00|3864.2||3863.7||3865.2||3863.7||1
1639412700000|2021-12-13 16:25:00|3864.2|3859.2|3872.2|3858.7|3872.2|3860.7|3863.7|3858.7|1
1639413000000|2021-12-13 16:30:00|3871.7||3872.7||3876.7||3871.2||0
1639413300000|2021-12-13 16:35:00|3873.2||3874.7||3886.7||3872.7||0
1639413600000|2021-12-13 16:40:00|3887.2||3886.7||3887.2||3886.7||0
1639415700000|2021-12-13 17:15:00||3859.2||3858.7||3859.2||3858.7|0
1639419300000|2021-12-13 18:15:00||3848.2||3849.7||3849.7||3840.7|0
1639419600000|2021-12-13 18:20:00||3841.2||3841.7||3850.2||3841.2|0
1639419900000|2021-12-13 18:25:00||3829.2||3842.2||3842.2||3829.2|0
1639420200000|2021-12-13 18:30:00||3829.2||3842.7||3842.7||3829.2|0
1639420500000|2021-12-13 18:35:00||3834.2||3843.2||3843.2||3834.2|0
1639420800000|2021-12-13 18:40:00||3834.7||3843.7||3843.7||3834.7|0
1639422600000|2021-12-13 19:10:00||3835.2||3844.2||3844.2||3835.2|0
1639423500000|2021-12-13 19:25:00||3835.7||3845.2||3845.2||3829.2|0
1639424100000|2021-12-13 19:35:00||3829.2||3845.7||3845.7||3829.2|0
1639424400000|2021-12-13 19:40:00||3837.2||3846.2||3846.2||3837.2|0
1639425000000|2021-12-13 19:50:00||3829.2||3847.7||3847.7||3829.2|0
1639425300000|2021-12-13 19:55:00||3839.2||3848.2||3848.2||3839.2|0
1639425600000|2021-12-13 20:00:00||3839.7||3848.7||3848.7||3839.7|0
1639425900000|2021-12-13 20:05:00||3829.2||3849.2||3849.2||3829.2|0
1639426800000|2021-12-13 20:20:00||3829.2||3849.7||3849.7||3829.2|0
1639427100000|2021-12-13 20:25:00||3841.2||3850.2||3850.2||3841.2|0
1639427700000|2021-12-13 20:35:00||3829.2||3850.7||3850.7||3829.2|0
1639428300000|2021-12-13 20:45:00||3829.2||3829.2||3848.7||3829.2|0
1639465200000|2021-12-14 07:00:00|3898.7|3837.2|3950.7|3829.7|3951.7|3837.2|3898.7|3829.7|0
1639466100000|2021-12-14 07:15:00|3893.7||3893.7||3893.7||3893.7||0
1639466700000|2021-12-14 07:25:00|3893.2||3893.2||3893.2||3893.2||0
1639467000000|2021-12-14 07:30:00||3830.2||3845.2||3845.2||3830.2|0
1639467600000|2021-12-14 07:40:00||3845.7||3845.7||3845.7||3845.7|0
1639467900000|2021-12-14 07:45:00||3846.2||3846.2||3846.2||3846.2|0
1639468200000|2021-12-14 07:50:00||3846.7||3846.2||3846.7||3846.2|0
1639468500000|2021-12-14 07:55:00|3892.2|3846.7|3882.7|3846.7|3892.2|3856.7|3882.2|3846.2|0
1639468800000|2021-12-14 08:00:00|3882.2|3847.2|3882.2|3847.7|3882.7|3855.7|3881.2|3846.2|0
1639469100000|2021-12-14 08:05:00|3881.2|3848.2|3874.2|3868.7|3881.2|3868.7|3868.7|3848.2|0
1639469400000|2021-12-14 08:10:00|3873.7|3869.2|3875.2|3869.7|3876.7|3870.7|3873.7|3869.2|0
1639469700000|2021-12-14 08:15:00|3874.7|3869.2|3873.2|3868.7|3876.2|3869.7|3872.7|3868.7|0
1639470000000|2021-12-14 08:20:00|3873.7|3868.2|3873.7|3869.7|3875.2|3869.7|3870.2|3866.2|0
1639470300000|2021-12-14 08:25:00|3873.2|3869.2|3871.7|3865.7|3873.2|3869.7|3871.2|3865.2|0
1639470600000|2021-12-14 08:30:00|3871.2|3866.2|3870.7|3865.7|3872.2|3866.7|3869.7|3865.2|0
1639470900000|2021-12-14 08:35:00|3870.2|3865.2|3868.7|3862.2|3870.7|3865.7|3868.7|3861.7|0
1639471200000|2021-12-14 08:40:00|3867.2|3861.7|3864.7|3859.2|3867.2|3861.7|3861.7|3857.7|0
1639471500000|2021-12-14 08:45:00|3865.2|3859.7|3859.7|3853.7|3867.2|3861.2|3859.7|3853.7|0
1639471800000|2021-12-14 08:50:00|3858.7|3854.2|3861.7|3857.2|3862.2|3857.2|3858.7|3853.7|0
1639472100000|2021-12-14 08:55:00|3861.2|3856.7|3859.7|3854.7|3862.7|3857.2|3859.7|3854.7|0
1639472400000|2021-12-14 09:00:00|3860.2|3855.2|3864.2|3859.2|3864.7|3859.2|3858.7|3853.7|0
1639472700000|2021-12-14 09:05:00|3864.7|3859.7|3868.7|3863.2|3869.7|3864.2|3864.2|3858.7|0
1639473000000|2021-12-14 09:10:00|3868.2|3862.7|3861.7|3856.7|3868.2|3863.2|3861.7|3856.7|0
1639473300000|2021-12-14 09:15:00|3862.2|3857.2|3863.7|3858.2|3864.7|3860.2|3862.2|3856.7|0
1639473600000|2021-12-14 09:20:00|3863.2|3857.7|3859.2|3853.7|3863.2|3858.2|3859.2|3853.7|4
1639473900000|2021-12-14 09:25:00|3858.7|3853.2|3856.2|3850.7|3858.7|3853.7|3856.2|3850.7|0
1639474200000|2021-12-14 09:30:00|3855.7|3850.2|3855.2|3850.2|3855.7|3850.2|3853.2|3848.7|0
1639474500000|2021-12-14 09:35:00|3854.7|3849.7|3847.2|3842.7|3854.7|3849.7|3847.2|3842.7|2
1639474800000|2021-12-14 09:40:00|3846.7|3842.2|3847.2|3841.7|3848.2|3843.7|3845.2|3840.2|0
1639475100000|2021-12-14 09:45:00|3847.7|3842.2|3846.2|3841.2|3850.2|3844.7|3846.2|3841.2|0
1639475400000|2021-12-14 09:50:00|3845.7|3840.7|3842.2|3836.2|3845.7|3840.7|3842.2|3836.2|0
1639475700000|2021-12-14 09:55:00|3842.7|3836.7|3842.7|3837.7|3842.7|3837.7|3842.2|3836.7|0
1639476000000|2021-12-14 10:00:00|3842.2|3838.2|3844.7|3839.7|3845.2|3840.7|3842.2|3838.2|0
1639476300000|2021-12-14 10:05:00|3844.2|3839.2|3848.2|3843.2|3848.2|3843.2|3843.2|3838.2|275
1639476600000|2021-12-14 10:10:00|3848.7|3842.7|3850.2|3844.7|3850.2|3844.7|3846.2|3841.2|0
1639476900000|2021-12-14 10:15:00|3850.7|3845.2|3846.2|3841.7|3850.7|3845.7|3844.2|3839.2|13
1639477200000|2021-12-14 10:20:00|3846.7|3842.2|3850.2|3845.7|3850.7|3845.7|3846.7|3842.2|69
1639477500000|2021-12-14 10:25:00|3850.7|3846.7|3851.2|3846.7|3852.2|3846.7|3850.2|3846.7|720
1639477800000|2021-12-14 10:30:00|3851.7|3847.2|3852.2|3847.7|3853.2|3847.7|3851.2|3847.2|0
1639478100000|2021-12-14 10:35:00|3851.7|3846.7|3850.2|3845.7|3851.7|3846.7|3850.2|3845.2|0
1639478400000|2021-12-14 10:40:00|3850.7|3846.2|3849.2|3845.2|3852.2|3847.7|3849.2|3845.2|0
1639478700000|2021-12-14 10:45:00|3849.7|3845.7|3848.2|3843.7|3849.7|3845.7|3848.2|3843.2|4
1639479000000|2021-12-14 10:50:00|3847.7|3843.2|3847.2|3841.7|3848.7|3843.2|3846.2|3841.7|0
1639479300000|2021-12-14 10:55:00|3847.7|3842.2|3852.2|3846.7|3852.2|3846.7|3847.7|3842.2|46
1639479600000|2021-12-14 11:00:00|3851.7|3846.2|3853.2|3847.7|3853.2|3847.7|3851.2|3846.2|0
1639479900000|2021-12-14 11:05:00|3852.7|3847.2|3851.2|3846.7|3853.2|3847.7|3851.2|3846.2|0
1639480200000|2021-12-14 11:10:00|3851.7|3847.2|3850.7|3845.7|3852.7|3847.7|3850.2|3845.7|0
1639480500000|2021-12-14 11:15:00|3851.2|3846.2|3852.2|3846.7|3852.2|3846.7|3851.2|3846.2|0
1639480800000|2021-12-14 11:20:00|3852.7|3847.2|3854.2|3849.7|3854.7|3849.7|3852.7|3847.2|0
1639481100000|2021-12-14 11:25:00|3853.7|3849.2|3851.2|3846.7|3853.7|3849.7|3851.2|3846.7|3
1639481400000|2021-12-14 11:30:00|3850.7|3846.2|3850.2|3845.2|3851.7|3846.7|3850.2|3845.2|0
1639481700000|2021-12-14 11:35:00|3850.7|3845.7|3849.2|3844.7|3850.7|3845.7|3849.2|3844.7|0
1639482000000|2021-12-14 11:40:00|3848.7|3844.2|3851.2|3845.7|3851.2|3845.7|3846.2|3843.7|60
1639482300000|2021-12-14 11:45:00|3850.7|3846.2|3847.2|3842.7|3850.7|3846.7|3847.2|3842.7|4
1639482600000|2021-12-14 11:50:00|3846.7|3842.2|3846.7|3840.7|3846.7|3842.2|3844.2|3839.7|0
1639482900000|2021-12-14 11:55:00|3846.2|3840.2|3845.2|3840.7|3846.2|3840.7|3845.2|3840.2|0
1639483200000|2021-12-14 12:00:00|3853.2|3838.2|3847.2|3841.7|3853.2|3841.7|3846.2|3832.7|0
1639483500000|2021-12-14 12:05:00|3847.7|3842.2|3849.2|3844.7|3849.7|3844.7|3847.2|3842.2|0
1639483800000|2021-12-14 12:10:00|3849.7|3845.7|3851.7|3847.7|3852.2|3847.7|3849.2|3845.7|0
1639484100000|2021-12-14 12:15:00|3852.2|3847.2|3854.2|3848.7|3854.7|3849.7|3852.2|3847.2|2
1639484400000|2021-12-14 12:20:00|3854.7|3849.2|3857.2|3851.7|3857.2|3851.7|3854.7|3849.2|0
1639484700000|2021-12-14 12:25:00|3857.7|3852.7|3857.2|3852.7|3857.7|3852.7|3857.2|3852.7|0
1639485000000|2021-12-14 12:30:00|3857.7|3852.2|3856.2|3850.7|3857.7|3852.7|3856.2|3850.7|0
1639485300000|2021-12-14 12:35:00|3855.7|3850.2|3853.2|3847.7|3855.7|3850.2|3853.2|3847.7|0
1639485600000|2021-12-14 12:40:00|3852.7|3848.2|3852.7|3847.7|3852.7|3848.7|3852.2|3847.7|2
1639485900000|2021-12-14 12:45:00|3853.2|3847.2|3852.2|3847.7|3853.2|3847.7|3852.2|3847.2|0
1639486200000|2021-12-14 12:50:00|3851.7|3847.2|3851.2|3846.7|3851.7|3847.2|3851.2|3845.7|0
1639486500000|2021-12-14 12:55:00|3851.7||3851.2||3851.7||3851.2||0
1639486800000|2021-12-14 13:00:00|3851.7|3846.2|3852.2|3847.7|3852.7|3847.7|3851.7|3846.2|0
1639487100000|2021-12-14 13:05:00|3852.7|3847.2|3852.2|3847.7|3852.7|3847.7|3852.2|3847.2|0
1639487400000|2021-12-14 13:10:00|3852.7|3848.2|3853.2|3848.7|3853.2|3848.7|3852.7|3848.2|0
1639487700000|2021-12-14 13:15:00|3852.7|3848.2|3852.2|3847.2|3852.7|3848.2|3852.2|3847.2|0
1639488000000|2021-12-14 13:20:00|3851.7|3847.7|3850.2|3845.2|3851.7|3847.7|3850.2|3845.2|0
1639488300000|2021-12-14 13:25:00|3849.7|3845.7|3848.2|3843.7|3849.7|3845.7|3848.2|3843.7|0
1639488600000|2021-12-14 13:30:00|3847.7|3843.2|3840.2|3834.7|3847.7|3843.2|3840.2|3834.7|0
1639488900000|2021-12-14 13:35:00|3839.7|3835.2|3839.2|3834.2|3839.7|3835.2|3839.2|3833.7|0
1639489200000|2021-12-14 13:40:00|3838.7|3833.7|3837.2|3830.2|3838.7|3833.7|3837.2|3830.2|0
1639489500000|2021-12-14 13:45:00|3836.7|3830.7|3832.2|3827.7|3836.7|3830.7|3832.2|3827.2|0
1639489800000|2021-12-14 13:50:00|3831.7|3827.2|3832.2|3827.2|3832.7|3828.2|3830.2|3824.7|5
1639490100000|2021-12-14 13:55:00|3832.7|3827.7|3833.2|3828.2|3834.2|3829.2|3832.7|3827.7|0
1639490400000|2021-12-14 14:00:00|3832.2|3827.7|3835.2|3830.2|3835.2|3830.2|3832.2|3827.7|0
1639490700000|2021-12-14 14:05:00|3834.7|3829.7|3833.2|3828.2|3834.7|3830.2|3833.2|3828.2|0
1639491000000|2021-12-14 14:10:00|3832.7|3827.7|3830.2|3825.7|3832.7|3828.2|3830.2|3825.7|0
1639491300000|2021-12-14 14:15:00|3830.7|3826.2|3830.2|3825.2|3830.7|3826.2|3830.2|3824.7|0
1639491600000|2021-12-14 14:20:00|3829.2|3824.7|3827.2|3822.2|3829.2|3825.2|3827.2|3821.7|3
1639491900000|2021-12-14 14:25:00|3827.7|3822.7|3826.2|3821.2|3827.7|3823.2|3826.2|3821.2|0
1639492200000|2021-12-14 14:30:00|3825.7|3820.7|3821.2|3816.7|3827.2|3821.7|3821.2|3816.2|0
1639492500000|2021-12-14 14:35:00|3821.7|3816.2|3825.2|3820.2|3825.2|3820.2|3821.2|3815.7|0
1639492800000|2021-12-14 14:40:00|3825.7|3820.7|3831.2|3825.2|3831.2|3825.2|3825.7|3820.7|0
1639493100000|2021-12-14 14:45:00|3831.7|3826.2|3828.2|3823.2|3832.2|3827.2|3826.2|3820.7|0
1639493400000|2021-12-14 14:50:00|3828.7|3823.7|3816.2|3811.2|3828.7|3824.2|3816.2|3810.7|1
1639493700000|2021-12-14 14:55:00|3816.7|3810.7|3814.2|3808.7|3819.7|3814.2|3814.2|3808.7|2
1639494000000|2021-12-14 15:00:00|3813.7|3808.2|3802.2|3797.7|3814.2|3809.2|3802.2|3797.7|3
1639494300000|2021-12-14 15:05:00|3801.7|3797.2|3803.2|3797.7|3804.7|3799.7|3801.2|3796.2|0
1639494600000|2021-12-14 15:10:00|3803.7|3798.2|3800.2|3794.7|3804.2|3798.7|3799.2|3793.2|0
1639494900000|2021-12-14 15:15:00|3799.7|3794.2|3804.2|3799.2|3804.7|3799.2|3798.2|3792.7|6
1639495200000|2021-12-14 15:20:00|3804.7|3799.7|3810.7|3804.2|3810.7|3804.7|3804.2|3799.7|44
1639495500000|2021-12-14 15:25:00|3810.2|3805.2|3818.7|3812.2|3819.2|3812.2|3809.7|3805.2|1
1639495800000|2021-12-14 15:30:00|3818.2|3811.7|3817.2|3811.2|3820.7|3814.2|3814.7|3811.2|14
1639496100000|2021-12-14 15:35:00|3816.7|3810.7|3814.7|3809.2|3816.7|3811.2|3814.2|3808.7|0
1639496400000|2021-12-14 15:40:00|3814.2|3808.7|3808.2|3803.2|3814.2|3808.7|3807.2|3803.2|0
1639496700000|2021-12-14 15:45:00|3808.7|3802.7|3798.2|3794.2|3808.7|3802.7|3797.7|3793.7|0
1639497000000|2021-12-14 15:50:00|3797.7|3793.7|3793.2|3787.2|3797.7|3793.7|3790.7|3786.7|0
1639497300000|2021-12-14 15:55:00|3791.7|3786.7|3789.7|3784.7|3791.7|3787.2|3787.7|3784.2|0
1639497600000|2021-12-14 16:00:00|3789.2|3785.7|3797.7|3790.7|3797.7|3790.7|3788.7|3785.7|4
1639497900000|2021-12-14 16:05:00|3798.2|3791.2|3801.2|3795.7|3802.2|3795.7|3798.2|3791.2|0
1639498200000|2021-12-14 16:10:00|3800.7|3795.2|3796.2|3792.2|3801.7|3795.7|3796.2|3792.2|3
1639498500000|2021-12-14 16:15:00|3796.7|3792.7|3795.7|3790.7|3797.7|3792.7|3794.2|3790.2|0
1639498800000|2021-12-14 16:20:00|3795.2|3791.7|3796.7|3792.7|3798.7|3792.7|3795.2|3791.7|111
1639499100000|2021-12-14 16:25:00|3796.2|3792.2|3804.2|3788.7|3804.2|3792.7|3796.2|3788.7|0
1639499400000|2021-12-14 16:30:00|3804.7|3788.2|3802.7|3783.7|3806.2|3789.7|3802.7|3783.7|0
1639499700000|2021-12-14 16:35:00|3801.7|3783.2|3805.2|3776.2|3809.7|3783.7|3799.2|3772.7|0
1639500000000|2021-12-14 16:40:00|3807.7|3770.7|3802.7|3775.2|3807.7|3785.7|3802.2|3770.7|0
1639500300000|2021-12-14 16:45:00||3775.7||3779.2||3785.2||3775.7|0
1639500600000|2021-12-14 16:50:00|3802.2|3779.7|3815.7|3773.7|3815.7|3785.2|3800.7|3772.7|0
1639500900000|2021-12-14 16:55:00||3765.7||3766.2||3766.2||3765.7|0
1639501500000|2021-12-14 17:05:00|3815.2|3762.2|3815.2|3766.7|3815.2|3766.7|3815.2|3762.2|0
1639501800000|2021-12-14 17:10:00|3823.2|3767.2|3814.7|3767.2|3823.2|3767.2|3814.7|3767.2|720
1639502100000|2021-12-14 17:15:00|3822.7|3765.2|3814.2|3765.2|3822.7|3765.2|3814.2|3765.2|0
1639502400000|2021-12-14 17:20:00|3822.2|3765.7|3813.7|3765.7|3822.2|3765.7|3813.7|3765.7|0
1639504800000|2021-12-14 18:00:00|3832.2|3766.2|3813.2|3766.2|3832.2|3766.2|3813.2|3766.2|0
1639505100000|2021-12-14 18:05:00|3821.2|3766.7|3812.7|3766.7|3821.2|3766.7|3812.7|3766.7|0
1639505400000|2021-12-14 18:10:00|3812.2|3759.2|3811.7|3767.7|3820.2|3767.7|3811.7|3759.2|0
1639505700000|2021-12-14 18:15:00|3832.2|3768.2|3811.2|3768.2|3832.2|3768.2|3811.2|3768.2|0
1639506300000|2021-12-14 18:25:00|3819.2|3768.7|3810.7|3768.7|3819.2|3768.7|3810.7|3768.7|0
1639507800000|2021-12-14 18:50:00|3832.2|3769.7|3812.2|3764.2|3832.2|3770.2|3806.2|3759.2|0
1639508100000|2021-12-14 18:55:00|3832.2|3764.7|3810.7|3765.7|3832.2|3765.7|3810.7|3759.2|0
1639508400000|2021-12-14 19:00:00|3810.2|3759.2|3809.7|3766.7|3810.2|3766.7|3809.7|3759.2|0
1639508700000|2021-12-14 19:05:00|3809.2|3759.2|3816.7|3767.2|3817.2|3767.2|3809.2|3759.2|0
1639509300000|2021-12-14 19:15:00|3832.2|3767.7|3815.7|3768.2|3832.2|3768.2|3815.7|3767.7|0
1639509600000|2021-12-14 19:20:00|3823.7|3768.7|3814.7|3769.2|3823.7|3769.2|3814.7|3768.7|0
1639509900000|2021-12-14 19:25:00|3832.2|3769.7|3813.7|3770.2|3832.2|3770.2|3813.7|3769.7|0
1639510200000|2021-12-14 19:30:00|3832.2|3770.7|3813.2|3770.7|3832.2|3770.7|3813.2|3770.7|0
1639510500000|2021-12-14 19:35:00|3814.7|3759.2|3821.7|3771.7|3822.2|3771.7|3814.7|3759.2|0
1639511400000|2021-12-14 19:50:00|3821.2|3763.7|3820.2|3773.2|3829.2|3773.2|3820.2|3763.7|0
1639511700000|2021-12-14 19:55:00|3819.7|3765.2|3819.7|3773.7|3819.7|3773.7|3819.7|3765.2|0
1639512000000|2021-12-14 20:00:00|3819.2|3765.7|3819.7|3775.7|3828.2|3775.7|3819.2|3765.7|0
1639512300000|2021-12-14 20:05:00|3827.7|3776.2|3820.2|3776.7|3827.7|3776.7|3819.2|3759.2|0
1639512600000|2021-12-14 20:10:00|3832.2|3777.2|3821.7|3777.2|3832.2|3777.2|3821.7|3777.2|0
1639512900000|2021-12-14 20:15:00|3829.2|3777.7|3820.7|3778.2|3829.2|3778.2|3820.7|3769.7|0
1639513200000|2021-12-14 20:20:00|3827.7|3770.2|3827.7|3778.7|3827.7|3778.7|3827.7|3770.2|0
1639513500000|2021-12-14 20:25:00|3832.2|3779.2|3827.2|3779.2|3832.2|3779.2|3827.2|3779.2|0
1639514100000|2021-12-14 20:35:00|3826.7|3759.2|3826.2|3781.7|3832.2|3781.7|3826.2|3759.2|0
1639514400000|2021-12-14 20:40:00|3825.7|3773.2|3824.7|3783.2|3832.2|3783.2|3824.7|3773.2|0
1639514700000|2021-12-14 20:45:00|3832.2|3783.7|3832.2|3759.2|3832.2|3783.7|3824.2|3759.2|0
1639515000000|2021-12-14 20:50:00||3759.7||3760.7||3760.7||3759.2|0
1639515300000|2021-12-14 20:55:00||3759.2||3762.2||3762.2||3759.2|0
1639551600000|2021-12-15 07:00:00|3828.7|3767.7|3828.7|3767.7|3828.7|3769.2|3825.2|3767.7|0
1639552200000|2021-12-15 07:10:00|3828.2|3768.2|3828.2|3768.2|3828.2|3768.2|3828.2|3768.2|0
1639553400000|2021-12-15 07:30:00|3827.7|3768.7|3827.7|3768.7|3827.7|3768.7|3827.7|3768.7|0
1639553700000|2021-12-15 07:35:00|3827.2|3769.2|3827.2|3769.2|3827.2|3769.2|3827.2|3769.2|0
1639554000000|2021-12-15 07:40:00|3826.7|3769.7|3826.7|3769.7|3826.7|3769.7|3826.7|3769.7|0
1639554600000|2021-12-15 07:50:00||3770.2||3774.7||3775.2||3770.2|0
1639554900000|2021-12-15 07:55:00|3826.2|3770.2|3814.7|3781.2|3832.7|3786.2|3801.7|3759.7|0
1639555200000|2021-12-15 08:00:00|3814.2|3782.2|3826.2|3786.2|3831.2|3787.2|3807.2|3775.2|0
1639555500000|2021-12-15 08:05:00|3830.2|3787.7|3833.2|3797.2|3833.2|3802.7|3829.7|3787.7|0
1639555800000|2021-12-15 08:10:00|3832.7|3797.7|3816.7|3812.2|3832.7|3815.2|3816.7|3797.7|0
1639556100000|2021-12-15 08:15:00|3816.2|3812.7|3821.2|3815.2|3821.2|3815.2|3816.2|3812.7|0
1639556400000|2021-12-15 08:20:00|3821.7|3815.7|3822.7|3817.2|3824.2|3817.2|3821.7|3815.7|0
1639556700000|2021-12-15 08:25:00|3823.2|3817.7|3829.2|3824.2|3830.7|3824.2|3822.7|3817.7|0
1639557000000|2021-12-15 08:30:00|3828.7|3823.7|3825.2|3820.7|3829.7|3823.7|3825.2|3820.7|0
1639557300000|2021-12-15 08:35:00|3825.7|3821.2|3828.2|3821.2|3828.2|3821.2|3823.2|3819.2|80
1639557600000|2021-12-15 08:40:00|3828.7|3821.7|3831.2|3826.2|3832.7|3826.2|3828.7|3821.7|0
1639557900000|2021-12-15 08:45:00|3830.7|3825.7|3821.2|3817.2|3830.7|3826.2|3821.2|3817.2|0
1639558200000|2021-12-15 08:50:00|3821.7|3817.7|3829.7|3823.2|3829.7|3823.2|3821.7|3817.7|0
1639558500000|2021-12-15 08:55:00|3830.2|3823.7|3837.7|3831.7|3837.7|3831.7|3830.2|3823.7|4
1639558800000|2021-12-15 09:00:00|3837.2|3831.2|3839.2|3831.7|3839.2|3831.7|3836.2|3831.2|0
1639559100000|2021-12-15 09:05:00|3838.7|3832.7|3837.2|3833.7|3842.2|3835.7|3837.2|3832.7|0
1639559400000|2021-12-15 09:10:00|3836.7|3833.2|3833.7|3830.2|3837.2|3833.2|3833.7|3829.7|0
1639559700000|2021-12-15 09:15:00|3833.2|3829.7|3835.7|3831.2|3838.7|3832.2|3832.7|3828.7|1
1639560000000|2021-12-15 09:20:00|3835.2|3830.7|3837.7|3832.2|3837.7|3832.2|3834.7|3830.2|6
1639560300000|2021-12-15 09:25:00|3837.2|3819.2|3837.2|3831.2|3859.7|3831.2|3836.2|3811.2|0
1639560600000|2021-12-15 09:30:00|3837.7|3831.7|3843.2|3837.2|3843.7|3837.2|3837.7|3831.7|0
1639560900000|2021-12-15 09:35:00|3842.7|3837.7|3842.2|3837.2|3844.7|3839.2|3842.2|3837.2|0
1639561200000|2021-12-15 09:40:00|3841.7|3836.7|3836.2|3830.2|3841.7|3836.7|3835.2|3830.2|2
1639561500000|2021-12-15 09:45:00|3836.7|3830.7|3837.2|3831.2|3837.7|3831.2|3836.2|3830.7|0
1639561800000|2021-12-15 09:50:00|3837.7|3831.7|3838.2|3834.2|3840.7|3834.2|3837.7|3831.7|0
1639562100000|2021-12-15 09:55:00|3838.7|3833.7|3839.2|3833.2|3839.7|3833.7|3836.2|3832.2|1
1639562400000|2021-12-15 10:00:00|3839.7|3833.7|3839.2|3835.2|3843.2|3837.2|3839.2|3833.7|0
1639562700000|2021-12-15 10:05:00|3838.7|3834.7|3836.2|3832.2|3839.7|3834.7|3836.2|3831.7|0
1639563000000|2021-12-15 10:10:00|3835.7|3831.7|3834.2|3829.2|3835.7|3831.7|3833.2|3829.2|0
1639563300000|2021-12-15 10:15:00|3834.7|3829.7|3835.2|3830.2|3836.7|3830.2|3834.2|3829.7|0
1639563600000|2021-12-15 10:20:00|3835.7||3835.2||3836.2||3835.2||0
1639563900000|2021-12-15 10:25:00|3835.7|3830.7|3837.7|3832.2|3837.7|3832.2|3835.2|3830.7|0
1639564200000|2021-12-15 10:30:00|3838.2|3831.7|3835.2|3831.2|3838.7|3831.7|3835.2|3831.2|0
1639564500000|2021-12-15 10:35:00|3834.7|3830.7|3832.2|3828.2|3835.2|3831.2|3832.2|3828.2|0
1639564800000|2021-12-15 10:40:00|3831.7|3827.7|3831.2|3826.2|3832.7|3828.2|3830.2|3825.7|0
1639565100000|2021-12-15 10:45:00|3828.2|3825.7|3825.2|3821.2|3831.7|3829.2|3824.7|3820.7|33
1639565400000|2021-12-15 10:50:00|3824.7|3820.7|3821.7|3817.2|3824.7|3820.7|3821.7|3817.2|5
1639565700000|2021-12-15 10:55:00|3821.2|3817.7|3821.7|3816.7|3821.7|3817.7|3820.7|3816.2|42
1639566000000|2021-12-15 11:00:00|3822.2|3817.2|3821.7|3817.7|3823.2|3817.7|3821.7|3817.2|0
1639566300000|2021-12-15 11:05:00|3821.2|3817.2|3820.7|3816.2|3821.2|3817.2|3819.7|3815.7|0
1639566600000|2021-12-15 11:10:00|3821.2|3816.7|3823.7|3818.2|3824.2|3818.2|3821.2|3816.7|0
1639566900000|2021-12-15 11:15:00|3824.2|3818.7|3824.7|3819.2|3825.2|3819.2|3823.7|3818.7|0
1639567200000|2021-12-15 11:20:00|3824.2|3818.7|3826.2|3820.2|3826.2|3820.2|3822.7|3818.7|1
1639567500000|2021-12-15 11:25:00|3826.7|3821.2|3826.2|3821.2|3827.7|3822.2|3826.2|3821.2|0
1639567800000|2021-12-15 11:30:00|3825.7|3820.7|3823.2|3819.2|3825.7|3821.2|3823.2|3818.7|0
1639568100000|2021-12-15 11:35:00|3822.7|3818.7|3822.2|3817.2|3822.7|3818.7|3821.2|3817.2|0
1639568400000|2021-12-15 11:40:00|3822.7||3822.2||3822.7||3822.2||0
1639568700000|2021-12-15 11:45:00|3822.7||3823.7||3823.7||3822.2||0
1639569000000|2021-12-15 11:50:00|3824.2|3817.7|3824.7|3819.2|3824.7|3819.2|3823.7|3817.7|0
1639569300000|2021-12-15 11:55:00|3824.2||3824.2||3824.7||3824.2||0
1639569600000|2021-12-15 12:00:00|3831.2|3817.2|3828.2|3823.2|3831.7|3823.2|3827.7|3810.2|0
1639569900000|2021-12-15 12:05:00|3827.7|3822.7|3825.7|3821.7|3828.2|3822.7|3825.7|3821.7|0
1639570200000|2021-12-15 12:10:00|3826.2|3822.2|3828.2|3823.2|3828.7|3823.2|3826.2|3822.2|0
1639570500000|2021-12-15 12:15:00|3828.7||3827.2||3829.2||3827.2||0
1639570800000|2021-12-15 12:20:00|3826.7|3822.7|3825.2|3821.2|3826.7|3822.7|3825.2|3821.2|0
1639571100000|2021-12-15 12:25:00|3824.7|3820.7|3829.2|3822.7|3829.2|3822.7|3824.2|3820.2|0
1639571400000|2021-12-15 12:30:00|3829.7|3823.2|3831.2|3825.7|3831.2|3825.7|3829.7|3823.2|50
1639571700000|2021-12-15 12:35:00|3830.7||3830.2||3830.7||3830.2||0
1639572000000|2021-12-15 12:40:00|3829.7|3825.2|3830.2|3825.7|3830.7|3825.7|3829.2|3825.2|60
1639572300000|2021-12-15 12:45:00|3829.2|3825.2|3829.2|3824.7|3830.2|3825.2|3829.2|3824.2|0
1639572600000|2021-12-15 12:50:00|3828.7|3824.2|3827.2|3822.7|3828.7|3824.7|3827.2|3822.7|0
1639572900000|2021-12-15 12:55:00|3826.7|3822.2|3825.2|3820.7|3826.7|3822.2|3825.2|3820.7|0
1639573200000|2021-12-15 13:00:00|3825.7||3825.7||3825.7||3825.2||0
1639573500000|2021-12-15 13:05:00|3826.2||3826.2||3826.7||3826.2||0
1639573800000|2021-12-15 13:10:00|3826.7||3827.2||3827.2||3826.2||0
1639574100000|2021-12-15 13:15:00|3827.7|3821.2|3831.2|3824.7|3831.2|3824.7|3827.7|3821.2|0
1639574400000|2021-12-15 13:20:00|3831.7|3825.2|3829.2|3824.2|3831.7|3825.7|3829.2|3824.2|0
1639574700000|2021-12-15 13:25:00|3828.7|3824.7|3834.2|3821.7|3834.2|3824.7|3828.2|3821.7|2
1639575000000|2021-12-15 13:30:00|3834.7|3822.2|3831.2|3826.7|3834.7|3827.7|3831.2|3822.2|0
1639575300000|2021-12-15 13:35:00|3831.7|3826.2|3830.2|3825.7|3831.7|3826.2|3829.2|3825.2|0
1639575600000|2021-12-15 13:40:00|3830.7|3825.2|3830.2|3825.7|3830.7|3825.7|3830.2|3825.2|0
1639575900000|2021-12-15 13:45:00|3830.7|3825.2|3828.2|3823.7|3830.7|3825.2|3828.2|3823.7|0
1639576200000|2021-12-15 13:50:00|3828.7|3824.2|3829.2|3824.7|3829.7|3824.7|3828.2|3824.2|0
1639576500000|2021-12-15 13:55:00|3829.7||3830.7||3830.7||3829.7||0
1639576800000|2021-12-15 14:00:00|3831.2|3825.7|3833.2|3828.7|3834.2|3828.7|3831.2|3825.7|0
1639577100000|2021-12-15 14:05:00|3833.7|3829.2|3835.7|3830.7|3836.2|3830.7|3833.7|3829.2|0
1639577400000|2021-12-15 14:10:00|3835.2|3830.2|3835.2|3829.7|3835.7|3830.7|3833.7|3829.7|0
1639577700000|2021-12-15 14:15:00|3834.7|3829.2|3833.7|3829.2|3834.7|3829.2|3833.7|3829.2|0
1639578000000|2021-12-15 14:20:00|3834.2|3829.7|3833.7|3829.7|3834.2|3829.7|3833.7|3829.7|0
1639578300000|2021-12-15 14:25:00|3834.2|3829.2|3829.7|3825.7|3834.7|3829.2|3829.7|3825.2|0
1639578600000|2021-12-15 14:30:00|3830.2|3825.2|3824.7|3820.2|3831.2|3825.7|3824.7|3819.7|60
1639578900000|2021-12-15 14:35:00|3825.2|3819.7|3830.7|3825.2|3830.7|3825.2|3825.2|3819.7|0
1639579200000|2021-12-15 14:40:00|3830.2|3824.7|3834.7|3829.2|3834.7|3829.2|3829.7|3823.7|0
1639579500000|2021-12-15 14:45:00|3835.2|3828.7|3830.7|3825.2|3835.2|3828.7|3829.7|3825.2|0
1639579800000|2021-12-15 14:50:00|3831.2|3825.7|3832.7|3827.2|3833.2|3827.2|3830.7|3825.7|0
1639580100000|2021-12-15 14:55:00|3832.2|3826.7|3831.2|3827.2|3832.7|3827.2|3830.7|3826.7|0
1639580400000|2021-12-15 15:00:00|3830.7|3826.7|3834.7|3829.2|3834.7|3829.2|3827.7|3822.7|0
1639580700000|2021-12-15 15:05:00|3835.2|3830.2|3835.7|3830.2|3837.2|3831.2|3833.7|3829.7|0
1639581000000|2021-12-15 15:10:00|3836.2|3829.7|3837.2|3832.2|3837.7|3832.2|3834.7|3829.7|0
1639581300000|2021-12-15 15:15:00|3837.7|3831.7|3831.2|3827.2|3837.7|3832.2|3831.2|3827.2|0
1639581600000|2021-12-15 15:20:00|3831.7|3828.2|3834.7|3830.2|3838.2|3832.2|3831.7|3828.2|0
1639581900000|2021-12-15 15:25:00|3835.2|3830.7|3837.2|3832.2|3837.2|3832.2|3835.2|3830.7|53
1639582200000|2021-12-15 15:30:00|3837.7|3832.7|3837.7|3833.2|3839.2|3833.2|3836.2|3832.7|20
1639582500000|2021-12-15 15:35:00|3838.2|3833.7|3842.2|3837.2|3843.7|3838.2|3837.7|3833.7|0
1639582800000|2021-12-15 15:40:00|3842.7|3837.7|3846.2|3840.7|3847.2|3842.2|3842.2|3837.7|40
1639583100000|2021-12-15 15:45:00|3845.7|3841.2|3845.7|3839.7|3846.2|3841.2|3845.7|3839.7|0
1639583400000|2021-12-15 15:50:00|3845.2|3840.2|3845.2|3840.2|3845.2|3840.2|3844.7|3839.7|0
1639583700000|2021-12-15 15:55:00|3844.7|3839.7|3844.7|3840.2|3845.2|3840.2|3844.7|3839.7|0
1639584000000|2021-12-15 16:00:00|3844.2|3839.7|3843.7|3838.2|3844.2|3839.7|3843.7|3837.7|0
1639584300000|2021-12-15 16:05:00|3844.7|3838.7|3844.7|3839.7|3845.2|3840.2|3844.7|3838.7|143
1639584600000|2021-12-15 16:10:00|3845.2|3840.2|3843.7|3839.2|3845.2|3840.7|3843.7|3839.2|3
1639584900000|2021-12-15 16:15:00|3844.2|3838.7|3842.7|3838.2|3844.2|3839.2|3842.7|3838.2|0
1639585200000|2021-12-15 16:20:00|3843.2|3837.2|3850.2|3841.2|3850.2|3841.2|3843.2|3830.7|55
1639585500000|2021-12-15 16:25:00|3851.7|3840.7|3850.7|3835.7|3851.7|3840.7|3850.2|3832.7|0
1639585800000|2021-12-15 16:30:00|3851.2|3834.7|3849.7|3834.2|3852.2|3835.7|3847.7|3829.2|0
1639586100000|2021-12-15 16:35:00|3850.2|3833.7|3850.7|3832.2|3852.2|3834.2|3849.7|3824.7|0
1639586400000|2021-12-15 16:40:00|3847.2|3822.7|3847.2|3825.2|3847.2|3834.2|3847.2|3822.7|0
1639586700000|2021-12-15 16:45:00|3847.7|3825.7|3847.7|3833.7|3847.7|3834.2|3847.7|3825.7|7
1639587000000|2021-12-15 16:50:00||3828.2||3824.7||3828.2||3824.7|0
1639587300000|2021-12-15 16:55:00||3816.2||3825.2||3825.2||3816.2|0
1639587900000|2021-12-15 17:05:00||3816.7||3826.2||3826.2||3816.7|0
1639588200000|2021-12-15 17:10:00||3817.7||3826.7||3826.7||3817.7|0
1639588800000|2021-12-15 17:20:00||3808.7||3819.2||3819.2||3808.7|0
1639589700000|2021-12-15 17:35:00||3808.7||3820.2||3820.2||3808.7|0
1639590000000|2021-12-15 17:40:00||3808.7||3820.7||3820.7||3808.7|0
1639590600000|2021-12-15 17:50:00|3847.2||3839.7||3847.2||3839.7||0
1639591500000|2021-12-15 18:05:00||3812.2||3821.7||3821.7||3808.7|0
1639591800000|2021-12-15 18:10:00|3847.7||3847.7||3847.7||3847.7||0
1639592100000|2021-12-15 18:15:00||3813.2||3823.2||3823.2||3808.7|0
1639592400000|2021-12-15 18:20:00||3808.7||3823.7||3823.7||3808.7|0
1639592700000|2021-12-15 18:25:00||3815.2||3824.7||3824.7||3815.2|0
1639593000000|2021-12-15 18:30:00||3808.7||3825.2||3825.2||3808.7|0
1639594200000|2021-12-15 18:50:00||3808.7||3825.7||3825.7||3808.7|0
1639594500000|2021-12-15 18:55:00||3817.2||3808.7||3817.2||3808.7|0
1639594800000|2021-12-15 19:00:00||3828.7||3808.7||3830.2||3808.7|0
1639595100000|2021-12-15 19:05:00|3901.2||3865.7||3901.2||3865.2||1
1639595400000|2021-12-15 19:10:00|3869.7||3869.7||3869.7||3869.2||0
1639596000000|2021-12-15 19:20:00|3869.2||3869.2||3869.2||3869.2||0
1639596300000|2021-12-15 19:25:00|3868.7||3863.7||3868.7||3863.2||0
1639596600000|2021-12-15 19:30:00|3863.2||3863.2||3863.2||3863.2||0
1639596900000|2021-12-15 19:35:00|3863.7||3861.7||3863.7||3861.7||0
1639599000000|2021-12-15 20:10:00||3809.2||3809.2||3809.2||3809.2|0
1639599300000|2021-12-15 20:15:00||3808.7||3834.2||3834.2||3808.7|0
1639599600000|2021-12-15 20:20:00|3868.7|3847.2|3868.7|3837.2|3868.7|3847.7|3868.7|3836.2|1
1639599900000|2021-12-15 20:25:00||3834.2||3838.7||3838.7||3834.2|0
1639600200000|2021-12-15 20:30:00||3834.2||3839.7||3839.7||3834.2|0
1639600500000|2021-12-15 20:35:00|3870.7|3834.2|3870.7|3840.7|3870.7|3840.7|3870.7|3834.2|0
1639600800000|2021-12-15 20:40:00|3875.7|3839.2|3875.2|3843.7|3875.7|3843.7|3875.2|3839.2|0
1639601100000|2021-12-15 20:45:00||3839.2||3839.2||3845.2||3839.2|0
1639601400000|2021-12-15 20:50:00|3875.7||3875.7||3875.7||3875.7||0
1639601700000|2021-12-15 20:55:00|3878.7||3878.7||3878.7||3878.2||0
1639638000000|2021-12-16 07:00:00|3916.7|3867.2|3912.7|3874.7|3916.7|3875.2|3912.7|3867.2|0
1639640700000|2021-12-16 07:45:00||3878.7||3878.7||3878.7||3878.7|0
1639641000000|2021-12-16 07:50:00|3912.2|3879.7|3911.7|3878.7|3912.2|3879.7|3911.7|3878.7|0
1639641300000|2021-12-16 07:55:00|3911.2|3889.7|3933.7|3890.2|3939.2|3905.7|3903.7|3889.7|1
1639641600000|2021-12-16 08:00:00|3933.2|3890.7|3926.7|3879.7|3939.2|3891.2|3923.2|3878.2|0
1639641900000|2021-12-16 08:05:00|3924.7|3880.2|3908.7|3902.2|3924.7|3907.2|3908.7|3880.2|0
1639642200000|2021-12-16 08:10:00|3909.2|3902.7|3915.2|3908.2|3916.7|3908.7|3908.7|3902.2|0
1639642500000|2021-12-16 08:15:00|3915.7|3908.7|3915.7|3908.2|3918.2|3910.7|3913.7|3907.7|0
1639642800000|2021-12-16 08:20:00|3916.2|3908.7|3916.2|3910.2|3918.7|3910.7|3915.7|3908.2|0
1639643100000|2021-12-16 08:25:00|3916.7|3910.7|3913.7|3907.7|3920.2|3912.7|3913.7|3907.7|0
1639643400000|2021-12-16 08:30:00|3914.2|3907.2|3913.7|3902.2|3914.2|3907.7|3913.7|3901.7|0
1639643700000|2021-12-16 08:35:00|3908.7|3906.2|3916.7|3908.2|3917.2|3913.2|3908.7|3906.2|0
1639644000000|2021-12-16 08:40:00|3915.7|3907.7|3911.7|3904.2|3915.7|3907.7|3911.7|3903.7|18
1639644300000|2021-12-16 08:45:00|3911.2|3903.7|3903.7|3892.2|3911.2|3903.7|3900.2|3873.2|0
1639644600000|2021-12-16 08:50:00|3904.7|3892.7|3896.7|3892.7|3905.2|3893.7|3896.7|3873.2|0
1639644900000|2021-12-16 08:55:00|3898.7|3893.2|3898.7|3892.7|3903.2|3895.7|3898.2|3892.7|4
1639645200000|2021-12-16 09:00:00|3898.2|3892.2|3891.7|3887.2|3898.2|3892.2|3891.7|3886.7|0
1639645500000|2021-12-16 09:05:00|3892.2|3886.7|3883.7|3878.7|3892.2|3887.2|3883.7|3878.7|0
1639645800000|2021-12-16 09:10:00|3883.2|3878.2|3883.7|3878.2|3884.7|3878.7|3882.7|3877.7|0
1639646100000|2021-12-16 09:15:00|3884.2|3878.7|3887.2|3882.2|3891.2|3883.2|3883.7|3878.7|5
1639646400000|2021-12-16 09:20:00|3886.7|3882.7|3880.7|3875.2|3886.7|3882.7|3880.7|3875.2|0
1639646700000|2021-12-16 09:25:00|3880.2|3874.7|3877.7|3872.2|3880.2|3874.7|3876.7|3871.7|0
1639647000000|2021-12-16 09:30:00|3877.2|3872.7|3881.7|3874.2|3881.7|3874.7|3876.7|3872.2|0
1639647300000|2021-12-16 09:35:00|3881.2|3873.7|3878.7|3871.2|3881.2|3874.2|3875.7|3870.7|22
1639647600000|2021-12-16 09:40:00|3879.2|3871.7|3881.7|3874.2|3881.7|3874.7|3879.2|3871.2|0
1639647900000|2021-12-16 09:45:00|3882.2|3874.7|3881.7|3876.2|3884.2|3877.7|3881.2|3874.7|0
1639648200000|2021-12-16 09:50:00|3881.2|3875.7|3879.2|3874.2|3881.7|3875.7|3879.2|3873.7|0
1639648500000|2021-12-16 09:55:00|3879.7|3873.7|3888.7|3861.2|3889.2|3874.2|3879.2|3854.7|0
1639649100000|2021-12-16 10:05:00|||||||||1
1639649400000|2021-12-16 10:10:00|3889.2|3860.7|3885.2|3856.7|3915.2|3861.2|3880.7|3856.2|17
1639650000000|2021-12-16 10:20:00|3881.7|3853.7|3881.7|3861.7|3881.7|3861.7|3881.7|3853.7|0
1639650300000|2021-12-16 10:25:00|3881.2|3862.2|3867.2|3861.7|3881.2|3862.2|3867.2|3861.7|0
1639650600000|2021-12-16 10:30:00||3862.2||3861.7||3862.2||3861.7|0
1639650900000|2021-12-16 10:35:00||3862.2||3862.2||3862.2||3862.2|0
1639651200000|2021-12-16 10:40:00|3864.2|3861.7|3881.2|3862.2|3881.7|3865.2|3864.2|3861.7|27
1639651500000|2021-12-16 10:45:00|3880.2|3862.7|3876.7|3865.7|3880.2|3866.7|3875.7|3862.2|0
1639651800000|2021-12-16 10:50:00|3877.7|3866.2|3878.7|3868.2|3881.2|3870.2|3877.2|3862.2|0
1639652100000|2021-12-16 10:55:00|3880.2|3868.7|3886.2|3862.2|3886.2|3871.2|3879.7|3862.2|0
1639652400000|2021-12-16 11:00:00|3884.2|3862.7|3882.2|3872.2|3884.2|3873.2|3880.2|3862.2|0
1639652700000|2021-12-16 11:05:00|3883.2|3872.7|3883.7|3872.7|3884.2|3873.2|3882.7|3864.2|0
1639653000000|2021-12-16 11:10:00|3882.7|3873.2|3890.7|3880.2|3891.2|3881.2|3882.7|3865.2|60
1639653300000|2021-12-16 11:15:00|3891.2|3879.7|3890.7|3881.2|3891.2|3882.2|3889.7|3873.2|0
1639653600000|2021-12-16 11:20:00||3880.7||3883.7||3885.2||3873.2|0
1639653900000|2021-12-16 11:25:00|3896.2|3884.2|3896.2|3886.2|3896.7|3886.2|3895.2|3876.7|0
1639654200000|2021-12-16 11:30:00|3897.2|3886.7|3901.2|3891.2|3901.7|3892.2|3896.7|3878.7|0
1639654500000|2021-12-16 11:35:00|3907.2|3891.7|3907.2|3896.2|3907.2|3896.2|3900.7|3891.7|2
1639654800000|2021-12-16 11:40:00|3906.7||3906.7||3906.7||3906.7||0
1639655100000|2021-12-16 11:45:00|3910.7||3910.2||3910.7||3910.2||0
1639655400000|2021-12-16 11:50:00|3909.2|3882.2|3907.7|3881.7|3909.2|3882.2|3900.7|3881.7|0
1639655700000|2021-12-16 11:55:00|3915.7|3847.2|3909.2|3847.2|3915.7|3847.7|3909.2|3847.2|0
1639656000000|2021-12-16 12:00:00|3900.2|3847.7|3905.2|3881.2|3909.2|3881.2|3900.2|3847.7|0
1639656300000|2021-12-16 12:05:00|3909.2|3890.7|3899.7|3885.2|3909.2|3890.7|3899.7|3838.2|0
1639656600000|2021-12-16 12:10:00|3898.7|3891.2|3898.7|3876.2|3898.7|3891.2|3898.7|3874.2|0
1639656900000|2021-12-16 12:15:00|3898.2|3876.7|3891.7|3880.7|3898.2|3881.2|3891.2|3873.2|0
1639657200000|2021-12-16 12:20:00|3891.2|3880.2|3892.2|3881.7|3892.7|3881.7|3890.2|3872.7|0
1639657500000|2021-12-16 12:25:00|3893.2|3881.2|3889.2|3878.2|3893.2|3881.7|3887.7|3870.2|0
1639657800000|2021-12-16 12:30:00|3888.7|3878.7|3893.7|3882.7|3894.7|3886.2|3888.7|3869.7|0
1639658100000|2021-12-16 12:35:00|3892.7|3883.2|3891.7|3881.7|3894.2|3883.7|3891.7|3873.7|0
1639658400000|2021-12-16 12:40:00|3890.7|3873.2|3884.2|3837.7|3890.7|3880.7|3884.2|3837.7|0
1639658700000|2021-12-16 12:45:00|3883.2|3838.2|3884.2|3874.2|3884.2|3875.2|3880.7|3838.2|0
1639659000000|2021-12-16 12:50:00|3883.7|3873.7|3882.7|3872.2|3884.2|3874.7|3880.2|3863.2|0
1639659300000|2021-12-16 12:55:00|3881.7|3871.7|3878.7|3873.7|3883.2|3874.2|3878.7|3863.2|0
1639659600000|2021-12-16 13:00:00|3884.2|3874.2|3883.7|3872.7|3884.7|3879.2|3882.7|3866.2|0
1639659900000|2021-12-16 13:05:00|3883.2|3872.2|3881.7|3871.2|3884.2|3872.7|3881.2|3864.2|0
1639660200000|2021-12-16 13:10:00|3882.7|3871.7|3881.2|3870.2|3883.2|3872.7|3881.2|3864.2|0
1639660500000|2021-12-16 13:15:00|3880.7|3869.7|3879.7|3869.7|3881.2|3870.2|3879.7|3861.7|0
1639660800000|2021-12-16 13:20:00|3880.7|3870.2|3878.7|3867.7|3881.7|3870.7|3878.2|3867.7|0
1639661100000|2021-12-16 13:25:00|3878.2|3867.2|3909.2|3837.7|3909.2|3867.7|3877.2|3837.7|0
1639661400000|2021-12-16 13:30:00|3893.2|3838.2|3875.7|3864.7|3893.2|3868.7|3875.2|3838.2|0
1639661700000|2021-12-16 13:35:00|3874.7|3864.2|3876.2|3866.2|3876.7|3866.2|3874.2|3855.2|0
1639662000000|2021-12-16 13:40:00|3877.2|3858.7|3876.2|3864.7|3877.2|3866.2|3874.7|3857.7|0
1639662300000|2021-12-16 13:45:00|3875.2|3865.2|3873.2|3862.7|3875.2|3865.2|3871.7|3852.7|0
1639662600000|2021-12-16 13:50:00|3872.2|3862.2|3871.7|3859.7|3874.2|3863.2|3871.2|3852.7|0
1639662900000|2021-12-16 13:55:00|3870.7|3860.7|3873.7|3863.2|3874.2|3863.2|3870.2|3852.7|0
1639663200000|2021-12-16 14:00:00|3872.7|3862.7|3872.7|3861.7|3878.7|3863.7|3869.7|3845.2|0
1639663500000|2021-12-16 14:05:00|3871.7|3861.2|3877.2|3866.2|3878.7|3867.7|3871.2|3852.7|0
1639663800000|2021-12-16 14:10:00|3876.7|3865.7|3909.2|3837.7|3909.2|3865.7|3872.7|3837.7|0
1639664100000|2021-12-16 14:15:00|3888.2|3838.2|3869.7|3859.2|3888.2|3860.7|3868.7|3838.2|0
1639664400000|2021-12-16 14:20:00|3870.7|3860.2|3873.2|3862.7|3874.2|3863.7|3869.7|3850.2|0
1639664700000|2021-12-16 14:25:00|3874.2|3863.2|3877.2|3853.2|3877.2|3864.2|3870.7|3853.2|0
1639665000000|2021-12-16 14:30:00|3875.2|3853.7|3864.7|3854.7|3875.2|3862.7|3863.7|3841.2|0
1639665300000|2021-12-16 14:35:00|3865.7|3855.2|3857.2|3846.7|3874.7|3859.2|3857.2|3838.2|0
1639665600000|2021-12-16 14:40:00|3858.2|3847.2|3904.7|3837.7|3904.7|3850.7|3852.2|3837.7|0
1639665900000|2021-12-16 14:45:00|3904.2|3838.2|3858.7|3848.2|3904.2|3848.7|3851.7|3838.2|0
1639666200000|2021-12-16 14:50:00|3857.7|3847.7|3863.2|3852.7|3864.7|3853.7|3854.7|3838.2|0
1639666500000|2021-12-16 14:55:00|3864.2|3853.2|3859.7|3848.7|3865.2|3854.7|3859.7|3842.7|0
1639666800000|2021-12-16 15:00:00|3861.2|3843.2|3858.2|3847.7|3861.2|3850.2|3851.2|3838.2|0
1639667100000|2021-12-16 15:05:00|3859.2|3848.2|3852.7|3842.2|3861.2|3849.7|3852.7|3838.2|0
1639667400000|2021-12-16 15:10:00|3852.2|3842.7|3855.7|3844.7|3856.2|3845.2|3852.2|3838.2|0
1639667700000|2021-12-16 15:15:00|3855.2|3844.2|3859.7|3848.7|3860.2|3849.7|3852.2|3838.2|47
1639668000000|2021-12-16 15:20:00|3859.2|3848.2|3863.2|3838.2|3863.7|3850.2|3856.2|3837.7|40
1639668300000|2021-12-16 15:25:00|3866.7|3839.2|3868.7|3842.7|3869.2|3843.2|3866.2|3839.2|1
1639668600000|2021-12-16 15:30:00|3904.2|3838.2|3869.7|3841.2|3904.2|3845.7|3869.2|3838.2|0
1639668900000|2021-12-16 15:35:00||3839.2||3839.7||3839.7||3839.2|0
1639669200000|2021-12-16 15:40:00|3867.2|3837.2|3849.2|3837.7|3867.2|3837.7|3848.7|3837.2|0
1639669500000|2021-12-16 15:45:00|3855.2|3837.2|3845.2|3837.2|3863.7|3837.7|3844.2|3837.2|0
1639669800000|2021-12-16 15:50:00|3844.7|3837.7|3845.2|3837.2|3863.7|3837.7|3843.7|3837.2|0
1639670100000|2021-12-16 15:55:00|3844.7|3837.7|3845.2|3837.2|3845.2|3837.7|3844.7|3836.7|1
1639670400000|2021-12-16 16:00:00|3844.7|3837.7|3846.7|3821.2|3863.7|3837.7|3843.2|3821.2|2
1639670700000|2021-12-16 16:05:00|3849.2|3822.2|3837.2|3823.7|3849.2|3823.7|3837.2|3822.2|0
1639671000000|2021-12-16 16:10:00||3824.2||3830.7||3831.2||3824.2|0
1639671300000|2021-12-16 16:15:00|3842.2|3831.2|3842.7|3833.2|3845.2|3833.2|3841.7|3831.2|0
1639671600000|2021-12-16 16:20:00|3842.2||3838.2||3842.2||3838.2||0
1639671900000|2021-12-16 16:25:00|3838.7|3827.7|3835.2|3826.7|3838.7|3827.7|3835.2|3826.7|32
1639672200000|2021-12-16 16:30:00|3831.2|3826.2|3843.7|3824.2|3846.2|3826.7|3831.2|3821.7|75
1639672500000|2021-12-16 16:35:00|3844.2|3823.7|3842.7|3820.2|3844.2|3823.7|3842.7|3820.2|0
1639672800000|2021-12-16 16:40:00|3843.2|3817.2|3845.2|3823.7|3852.7|3823.7|3842.7|3815.7|0
1639673100000|2021-12-16 16:45:00|3844.7|3819.7|3845.2|3819.7|3848.7|3821.2|3842.2|3816.2|0
1639673400000|2021-12-16 16:50:00|3844.7|3819.2|3844.7|3817.7|3844.7|3820.7|3843.2|3817.7|0
1639673700000|2021-12-16 16:55:00||3814.2||3814.2||3814.2||3814.2|0
1639674000000|2021-12-16 17:00:00|3844.2||3844.2||3844.2||3844.2||0
1639676400000|2021-12-16 17:40:00|3845.7||3844.2||3845.7||3844.2||0
1639677300000|2021-12-16 17:55:00|3845.2||3844.2||3853.2||3844.2||0
1639677600000|2021-12-16 18:00:00|3852.7||3846.2||3886.2||3845.2||0
1639677900000|2021-12-16 18:05:00|3886.2||3846.7||3886.2||3845.2||0
1639678200000|2021-12-16 18:10:00|3889.7||3849.7||3889.7||3849.7||0
1639678500000|2021-12-16 18:15:00|3889.7||3849.2||3889.7||3849.2||0
1639678800000|2021-12-16 18:20:00|3857.7||3848.7||3857.7||3848.7||0
1639679700000|2021-12-16 18:35:00|3889.7||3848.2||3889.7||3848.2||0
1639680300000|2021-12-16 18:45:00|3856.7||3856.2||3856.7||3856.2||0
1639681200000|2021-12-16 19:00:00|3887.7||3855.7||3887.7||3855.7||0
1639681500000|2021-12-16 19:05:00|3864.2||3855.2||3864.2||3855.2||0
1639682100000|2021-12-16 19:15:00|3885.2|3813.7|3854.7|3814.2|3885.2|3814.2|3854.7|3813.7|0
1639682400000|2021-12-16 19:20:00||3813.7||3813.7||3813.7||3813.7|0
1639682700000|2021-12-16 19:25:00|3879.7||3854.2||3879.7||3854.2||0
1639683000000|2021-12-16 19:30:00|3879.7||3853.7||3879.7||3853.7||0
1639683300000|2021-12-16 19:35:00|3862.2||3852.2||3862.2||3852.2||0
1639683600000|2021-12-16 19:40:00|3860.7|3814.2|3851.2|3813.7|3860.7|3814.2|3851.2|3813.7|0
1639683900000|2021-12-16 19:45:00|3830.7||3830.2||3830.7||3830.2||0
1639684800000|2021-12-16 20:00:00||3798.7||3798.7||3798.7||3798.7|1
1639685400000|2021-12-16 20:10:00||3796.7||3799.2||3799.2||3796.7|0
1639685700000|2021-12-16 20:15:00||3799.7||3799.7||3799.7||3799.7|0
1639686300000|2021-12-16 20:25:00|3830.7|3797.7|3830.7|3800.2|3830.7|3800.2|3830.7|3797.7|0
1639686600000|2021-12-16 20:30:00|3830.2|3797.7|3830.7|3799.7|3830.7|3801.7|3830.2|3797.7|0
1639686900000|2021-12-16 20:35:00|3830.2|3800.2|3831.2|3800.2|3831.2|3800.2|3830.2|3800.2|0
1639687200000|2021-12-16 20:40:00|3830.7|3797.7|3830.7|3801.2|3831.2|3801.2|3830.7|3797.7|0
1639687500000|2021-12-16 20:45:00||3797.7||3797.7||3797.7||3797.7|0
1639687800000|2021-12-16 20:50:00|3831.2||3830.7||3831.2||3830.7||0
1639688100000|2021-12-16 20:55:00|3831.2||3831.2||3831.2||3831.2||0
1639724400000|2021-12-17 07:00:00|3845.7|3785.2|3831.2|3792.7|3849.2|3792.7|3830.7|3785.2|0
1639727400000|2021-12-17 07:50:00|3834.2||3834.2||3834.2||3834.2||0
1639727700000|2021-12-17 07:55:00|3833.2|3793.2|3832.2|3796.2|3833.7|3812.2|3830.2|3792.7|0
1639728000000|2021-12-17 08:00:00|3827.7|3797.2|3832.7|3793.2|3833.2|3812.7|3816.2|3792.7|0
1639728300000|2021-12-17 08:05:00|3833.2|3792.2|3833.7|3794.2|3833.7|3796.7|3833.2|3792.2|0
1639728600000|2021-12-17 08:10:00|3833.2|3794.7|3815.2|3808.7|3833.2|3810.7|3815.2|3794.7|0
1639728900000|2021-12-17 08:15:00|3814.7|3809.2|3825.2|3819.2|3825.2|3819.2|3814.2|3809.2|0
1639729200000|2021-12-17 08:20:00|3823.2|3818.7|3825.2|3819.2|3825.2|3819.2|3818.2|3815.2|6
1639729500000|2021-12-17 08:25:00|3825.7|3819.7|3828.7|3823.2|3828.7|3823.2|3825.2|3819.2|0
1639729800000|2021-12-17 08:30:00|3828.2|3822.7|3820.2|3813.2|3828.2|3822.7|3820.2|3813.2|0
1639730100000|2021-12-17 08:35:00|3820.7|3813.7|3817.2|3809.7|3822.2|3816.2|3817.2|3809.7|0
1639730400000|2021-12-17 08:40:00|3816.2|3809.2|3809.2|3803.7|3816.2|3809.2|3809.2|3802.2|0
1639730700000|2021-12-17 08:45:00|3809.7|3804.2|3806.2|3799.2|3810.2|3804.7|3806.2|3798.7|0
1639731000000|2021-12-17 08:50:00|3806.7|3799.7|3807.2|3801.2|3807.7|3802.2|3806.7|3799.7|0
1639731300000|2021-12-17 08:55:00|3806.7|3800.7|3805.2|3798.2|3806.7|3800.7|3805.2|3797.7|0
1639731600000|2021-12-17 09:00:00|3804.2|3797.7|3801.2|3794.7|3804.2|3797.7|3801.2|3794.2|0
1639731900000|2021-12-17 09:05:00|3800.7|3794.2|3802.2|3795.7|3802.2|3796.7|3800.2|3793.2|0
1639732200000|2021-12-17 09:10:00|3801.2|3795.2|3798.2|3792.7|3801.2|3795.7|3798.2|3792.2|0
1639732500000|2021-12-17 09:15:00|3797.7|3792.2|3799.2|3793.2|3799.2|3793.2|3794.2|3787.7|4
1639732800000|2021-12-17 09:20:00|3799.7|3793.7|3800.2|3794.7|3800.2|3795.2|3799.2|3792.2|2
1639733100000|2021-12-17 09:25:00|3800.7|3795.2|3798.2|3794.7|3800.7|3795.2|3798.2|3794.7|0
1639733700000|2021-12-17 09:35:00|3797.7|3790.7|3792.2|3785.2|3797.7|3791.2|3792.2|3785.2|5
1639734000000|2021-12-17 09:40:00|3791.7|3784.7|3783.2|3775.7|3791.7|3784.7|3783.2|3775.7|0
1639734300000|2021-12-17 09:45:00|3782.2|3775.2|3781.2|3777.2|3782.2|3777.7|3781.2|3774.2|0
1639734600000|2021-12-17 09:50:00|3785.2|3777.7|3789.2|3782.7|3790.7|3784.7|3785.2|3777.7|4
1639734900000|2021-12-17 09:55:00|3789.7|3783.2|3790.2|3783.7|3790.2|3783.7|3789.7|3781.7|0
1639735200000|2021-12-17 10:00:00|3790.7|3784.2|3788.2|3780.7|3793.7|3787.7|3788.2|3780.7|0
1639735500000|2021-12-17 10:05:00|3788.7|3781.2|3789.2|3782.7|3789.2|3782.7|3788.2|3781.2|0
1639735800000|2021-12-17 10:10:00|3789.7|3783.2|3786.2|3780.7|3789.7|3784.7|3786.2|3780.7|1
1639736100000|2021-12-17 10:15:00|3785.7|3776.7|3786.2|3778.7|3786.7|3778.7|3784.2|3776.2|1
1639736400000|2021-12-17 10:20:00|3786.7|3779.2|3786.2|3777.7|3787.2|3779.7|3786.2|3777.7|0
1639736700000|2021-12-17 10:25:00|3785.7|3777.2|3784.2|3776.7|3785.7|3777.2|3784.2|3776.2|0
1639737000000|2021-12-17 10:30:00|3784.7|3777.2|3785.2|3777.7|3785.2|3777.7|3784.2|3777.2|0
1639737300000|2021-12-17 10:35:00|3785.7||3785.7||3785.7||3785.7||0
1639737600000|2021-12-17 10:40:00|3785.2|3778.2|3784.2|3776.7|3785.2|3778.7|3784.2|3776.7|0
1639737900000|2021-12-17 10:45:00|3783.7|3776.2|3783.2|3775.7|3783.7|3776.2|3783.2|3775.2|0
1639738200000|2021-12-17 10:50:00|3783.7|3776.7|3787.7|3782.2|3790.2|3782.7|3783.7|3776.7|0
1639738500000|2021-12-17 10:55:00|3788.2|3782.7|3792.2|3785.2|3793.2|3787.2|3788.2|3782.7|0
1639738800000|2021-12-17 11:00:00|3791.7|3784.7|3782.2|3776.2|3791.7|3784.7|3782.2|3774.2|0
1639739100000|2021-12-17 11:05:00|3782.7|3775.7|3781.2|3775.7|3782.7|3777.7|3780.7|3774.7|0
1639739400000|2021-12-17 11:10:00|3784.7|3776.2|3784.2|3777.2|3784.7|3779.2|3784.2|3776.2|1
1639739700000|2021-12-17 11:15:00|3784.7|3776.7|3790.7|3784.7|3790.7|3784.7|3784.7|3776.7|0
1639740000000|2021-12-17 11:20:00|3790.2|3784.2|3791.2|3785.7|3791.2|3785.7|3790.2|3783.7|0
1639740300000|2021-12-17 11:25:00|3791.7|3786.2|3796.2|3790.2|3796.7|3790.7|3791.2|3786.2|0
1639740600000|2021-12-17 11:30:00|3795.7|3792.2|3794.2|3786.7|3795.7|3793.2|3794.2|3786.7|1
1639740900000|2021-12-17 11:35:00|3793.7|3786.2|3792.2|3784.7|3793.7|3786.2|3792.2|3784.7|0
1639741200000|2021-12-17 11:40:00|3791.2|3784.2|3793.2|3787.7|3793.2|3787.7|3791.2|3784.2|0
1639741500000|2021-12-17 11:45:00|3793.7|3787.2|3794.2|3788.7|3794.2|3788.7|3793.7|3786.7|0
1639741800000|2021-12-17 11:50:00|3794.7|3789.7|3795.2|3788.2|3795.2|3789.7|3794.7|3788.2|0
1639742100000|2021-12-17 11:55:00|3794.7|3787.7|3794.2|3787.7|3794.7|3787.7|3794.2|3787.2|0
1639742400000|2021-12-17 12:00:00|3795.7|3760.2|3820.7|3758.7|3820.7|3789.2|3795.7|3758.7|0
1639742700000|2021-12-17 12:05:00|3820.2|3759.2|3797.7|3790.7|3820.7|3793.7|3797.7|3758.7|0
1639743000000|2021-12-17 12:10:00|3797.2|3790.2|3794.7|3788.7|3797.2|3790.2|3794.7|3787.2|0
1639743300000|2021-12-17 12:15:00|3795.2|3788.2|3797.7|3791.7|3797.7|3791.7|3795.2|3787.7|0
1639743600000|2021-12-17 12:20:00|3797.2|3791.2|3796.7|3789.7|3797.2|3791.2|3796.7|3789.2|0
1639743900000|2021-12-17 12:25:00|3796.2|3789.2|3794.7|3787.7|3796.2|3789.7|3794.7|3787.7|0
1639744200000|2021-12-17 12:30:00|3795.2|3788.2|3792.7|3785.7|3795.2|3789.7|3792.7|3785.2|0
1639744500000|2021-12-17 12:35:00||3786.2||3785.2||3786.7||3785.2|0
1639744800000|2021-12-17 12:40:00|3792.2|3784.7|3791.7|3784.2|3792.2|3784.7|3791.7|3783.7|0
1639745100000|2021-12-17 12:45:00|3786.2|3783.7|3786.2|3779.2|3790.7|3785.2|3786.2|3779.2|10
1639745400000|2021-12-17 12:50:00|3785.7|3778.7|3780.2|3773.7|3785.7|3778.7|3780.2|3773.2|0
1639745700000|2021-12-17 12:55:00||3773.2||3773.7||3774.7||3773.2|0
1639746000000|2021-12-17 13:00:00|3780.7|3774.2|3783.2|3777.2|3783.2|3777.7|3780.7|3774.2|0
1639746300000|2021-12-17 13:05:00|3783.7|3776.7|3781.2|3773.7|3784.2|3778.7|3781.2|3773.7|0
1639746600000|2021-12-17 13:10:00|3781.7|3774.2|3783.7|3777.7|3783.7|3777.7|3781.7|3774.2|0
1639746900000|2021-12-17 13:15:00|3783.2|3778.7|3786.2|3779.7|3786.7|3780.7|3783.2|3778.7|0
1639747200000|2021-12-17 13:20:00|3786.7|3779.2|3786.2|3779.7|3786.7|3780.7|3786.2|3778.7|0
1639747500000|2021-12-17 13:25:00|3786.7|3780.2|3786.2|3778.7|3786.7|3781.7|3786.2|3778.7|0
1639747800000|2021-12-17 13:30:00|3786.7|3779.2|3787.2|3781.7|3787.2|3781.7|3786.7|3779.2|0
1639748100000|2021-12-17 13:35:00|3787.7|3782.2|3790.7|3784.2|3791.2|3785.7|3787.7|3782.2|0
1639748400000|2021-12-17 13:40:00|3789.7|3784.7|3793.2|3787.7|3793.2|3787.7|3789.7|3782.7|0
1639748700000|2021-12-17 13:45:00|3792.7|3787.2|3794.7|3788.2|3794.7|3789.7|3792.7|3787.2|0
1639749000000|2021-12-17 13:50:00|3795.2|3787.7|3794.7|3789.7|3795.2|3789.7|3794.7|3787.2|0
1639749300000|2021-12-17 13:55:00|3795.2|3790.2|3800.2|3794.7|3800.7|3794.7|3795.2|3790.2|0
1639749600000|2021-12-17 14:00:00|3800.7|3795.2|3800.7|3793.7|3801.2|3795.7|3800.7|3793.7|0
1639749900000|2021-12-17 14:05:00|3800.2|3793.2|3798.7|3791.7|3800.2|3793.2|3798.7|3791.7|0
1639750200000|2021-12-17 14:10:00|3798.2|3792.2|3797.7|3789.7|3798.2|3793.7|3797.7|3789.7|0
1639750500000|2021-12-17 14:15:00|3797.2|3789.2|3796.2|3790.7|3797.2|3790.7|3795.7|3788.2|0
1639750800000|2021-12-17 14:20:00|3795.7|3791.2|3797.7|3792.2|3798.2|3792.7|3795.7|3791.2|0
1639751100000|2021-12-17 14:25:00|3798.2|3792.7|3798.7|3790.7|3798.7|3793.7|3798.2|3790.7|0
1639751400000|2021-12-17 14:30:00|3798.2|3790.2|3801.7|3795.7|3807.7|3798.2|3797.7|3783.2|2
1639751700000|2021-12-17 14:35:00|3801.2|3795.2|3793.2|3788.2|3801.2|3795.2|3793.2|3785.7|5
1639752000000|2021-12-17 14:40:00|3793.7|3787.7|3791.7|3784.7|3796.7|3791.2|3791.7|3784.2|0
1639752300000|2021-12-17 14:45:00|3791.2|3784.2|3802.7|3797.2|3802.7|3797.2|3790.7|3783.7|0
1639752600000|2021-12-17 14:50:00|3803.2|3797.7|3809.2|3801.2|3811.7|3806.2|3802.7|3797.7|0
1639752900000|2021-12-17 14:55:00|3808.7|3801.7|3810.2|3803.2|3811.7|3806.2|3808.2|3801.2|0
1639753200000|2021-12-17 15:00:00|3809.7|3802.7|3807.2|3802.2|3809.7|3802.7|3805.2|3797.2|0
1639753500000|2021-12-17 15:05:00|3807.7|3801.7|3808.7|3803.2|3808.7|3803.2|3806.2|3798.2|0
1639753800000|2021-12-17 15:10:00|3808.2|3802.7|3804.2|3796.7|3808.7|3803.2|3804.2|3796.7|0
1639754100000|2021-12-17 15:15:00|3803.7|3796.2|3799.2|3793.2|3803.7|3796.2|3799.2|3791.2|0
1639754400000|2021-12-17 15:20:00|3799.7|3793.7|3797.2|3791.2|3800.7|3795.2|3796.2|3788.7|0
1639754700000|2021-12-17 15:25:00|3797.7|3791.7|3804.7|3799.2|3804.7|3799.2|3797.7|3791.7|0
1639755000000|2021-12-17 15:30:00|3804.2|3798.7|3809.7|3804.2|3809.7|3804.2|3803.2|3795.7|0
1639755300000|2021-12-17 15:35:00|3810.2|3804.7|3817.7|3812.2|3817.7|3812.2|3810.2|3804.7|0
1639755600000|2021-12-17 15:40:00|3817.2|3811.7|3818.7|3813.7|3819.2|3814.2|3816.2|3808.7|0
1639755900000|2021-12-17 15:45:00|3819.2|3814.2|3827.7|3822.2|3828.2|3822.2|3818.7|3813.7|2
1639756200000|2021-12-17 15:50:00|3828.2|3821.7|3833.2|3825.2|3833.7|3828.2|3828.2|3821.7|0
1639756500000|2021-12-17 15:55:00|3832.7|3824.7|3829.2|3821.2|3832.7|3824.7|3829.2|3821.2|0
1639756800000|2021-12-17 16:00:00|3828.7|3820.7|3828.2|3820.2|3828.7|3822.2|3828.2|3820.2|0
1639757100000|2021-12-17 16:05:00|3828.7|3820.7|3829.2|3824.2|3829.2|3824.2|3828.7|3820.7|0
1639757400000|2021-12-17 16:10:00|3829.7|3824.7|3833.7|3828.2|3834.2|3829.2|3829.7|3824.7|5
1639757700000|2021-12-17 16:15:00||3827.7||3827.2||3827.7||3825.7|0
1639758000000|2021-12-17 16:20:00|3833.2|3826.7|3832.7|3824.7|3833.2|3827.2|3832.7|3824.7|0
1639758300000|2021-12-17 16:25:00|3832.2|3824.2|3838.2|3806.2|3838.2|3824.2|3829.7|3806.2|1
1639758600000|2021-12-17 16:30:00|3837.7|3806.7|3834.2|3813.2|3844.7|3816.7|3834.2|3806.7|0
1639758900000|2021-12-17 16:35:00|3840.7|3812.7|3835.7|3805.7|3843.2|3812.7|3834.2|3801.7|0
1639759200000|2021-12-17 16:40:00|3840.7|3801.2|3836.2|3800.2|3848.2|3803.7|3831.2|3795.7|0
1639759500000|2021-12-17 16:45:00|3835.7|3800.7|3830.2|3798.7|3836.7|3802.2|3829.2|3798.2|0
1639759800000|2021-12-17 16:50:00|3830.7|3799.2|3834.2|3802.7|3836.2|3802.7|3830.7|3799.2|0
1639760100000|2021-12-17 16:55:00|3833.2|3802.2|3837.2|3800.2|3844.2|3802.7|3832.7|3799.7|0
1639760400000|2021-12-17 17:00:00|3859.2|3800.7|3836.7|3800.7|3859.2|3800.7|3836.7|3800.7|0
1639760700000|2021-12-17 17:05:00|3845.2|3792.2|3836.2|3793.2|3845.2|3793.2|3836.2|3792.2|0
1639761000000|2021-12-17 17:10:00|3844.7||3844.2||3844.7||3844.2||0
1639761600000|2021-12-17 17:20:00|3843.7|3789.2|3843.2|3794.2|3852.2|3794.2|3843.2|3789.2|0
1639762200000|2021-12-17 17:30:00|3851.7|3794.7|3849.7|3795.7|3859.2|3795.7|3849.7|3789.2|0
1639762500000|2021-12-17 17:35:00|3858.2|3796.2|3849.2|3796.2|3858.2|3796.2|3849.2|3796.2|0
1639762800000|2021-12-17 17:40:00|3848.7|3789.2|3848.2|3797.2|3857.2|3797.2|3848.2|3789.2|0
1639763100000|2021-12-17 17:45:00|3847.7|3789.2|3847.2|3798.2|3859.2|3798.2|3847.2|3789.2|0
1639763700000|2021-12-17 17:55:00|3846.7|3789.7|3846.2|3799.2|3855.2|3799.2|3846.2|3789.7|0
1639764000000|2021-12-17 18:00:00|3854.7|3799.7|3845.7|3799.7|3854.7|3799.7|3845.7|3799.7|0
1639764300000|2021-12-17 18:05:00|3845.2|3789.2|3845.2|3800.2|3845.2|3800.2|3845.2|3789.2|0
1639764600000|2021-12-17 18:10:00|3844.7|3791.7|3844.2|3801.2|3844.7|3801.2|3844.2|3789.2|0
1639765200000|2021-12-17 18:20:00|3852.7|3801.7|3845.7|3801.7|3852.7|3801.7|3845.7|3801.7|0
1639765500000|2021-12-17 18:25:00|3853.7|3802.2|3847.7|3802.7|3853.7|3802.7|3847.7|3789.2|0
1639765800000|2021-12-17 18:30:00|3856.2||3855.7||3856.2||3855.7||0
1639766400000|2021-12-17 18:40:00|3859.2|3803.2|3853.7|3804.7|3859.2|3804.7|3853.7|3795.7|0
1639767600000|2021-12-17 19:00:00|3853.2||3851.2||3853.2||3851.2||0
1639768200000|2021-12-17 19:10:00|3859.2|3796.2|3859.2|3805.2|3859.2|3805.2|3859.2|3796.2|0
1639768500000|2021-12-17 19:15:00||3796.7||3805.7||3805.7||3796.7|0
1639770600000|2021-12-17 19:50:00||3797.2||3808.2||3808.2||3797.2|0
1639770900000|2021-12-17 19:55:00||3799.7||3808.7||3808.7||3799.7|0
1639772100000|2021-12-17 20:15:00||3789.2||3810.2||3810.2||3789.2|0
1639772700000|2021-12-17 20:25:00||3801.7||3810.7||3810.7||3801.7|0
1639773000000|2021-12-17 20:30:00||3802.2||3803.2||3803.2||3794.2|0
1639773300000|2021-12-17 20:35:00|3830.7|3789.2|3830.7|3804.7|3830.7|3804.7|3830.7|3789.2|0
1639773600000|2021-12-17 20:40:00||3789.2||3806.2||3806.2||3789.2|0
1639773900000|2021-12-17 20:45:00|3830.2|3797.7|3830.2|3789.2|3830.2|3804.2|3830.2|3789.2|0
1639774500000|2021-12-17 20:55:00|3830.7||3830.7||3830.7||3830.7||1
1639983600000|2021-12-20 07:00:00|3791.2|3789.2|3797.7|3628.7|3806.7|3789.2|3761.7|3628.7|0
1639983900000|2021-12-20 07:05:00|3795.7|3629.2|3797.7|3629.2|3797.7|3629.2|3795.7|3629.2|0
1639984200000|2021-12-20 07:10:00|3788.2||3788.2||3797.2||3788.2||0
1639984500000|2021-12-20 07:15:00|3785.7||3788.2||3797.2||3783.7||0
1639984800000|2021-12-20 07:20:00|3785.7|3629.7|3781.2|3629.7|3785.7|3629.7|3781.2|3629.7|0
1639985100000|2021-12-20 07:25:00|3779.2||3781.2||3781.2||3777.2||0
1639985400000|2021-12-20 07:30:00|3783.7||3788.2||3797.2||3783.7||0
1639985700000|2021-12-20 07:35:00|3797.2||3797.2||3797.2||3785.7||0
1639986000000|2021-12-20 07:40:00|3788.2||3797.2||3797.2||3788.2||0
1639986300000|2021-12-20 07:45:00|3796.7|3630.2|3793.7|3630.2|3796.7|3630.2|3793.2|3630.2|0
1639986900000|2021-12-20 07:55:00|3792.7|3673.2|3773.7|3688.2|3792.7|3720.2|3751.2|3673.2|0
1639987200000|2021-12-20 08:00:00|3771.7|3703.7|3781.2|3687.7|3793.2|3715.2|3757.7|3682.7|0
1639987500000|2021-12-20 08:05:00|3780.7|3688.2|3787.7|3707.7|3794.2|3719.2|3780.7|3688.2|0
1639987800000|2021-12-20 08:10:00|3787.2|3708.2|3774.2|3752.7|3787.2|3754.2|3774.2|3708.2|0
1639988100000|2021-12-20 08:15:00|3774.7|3752.2|3785.7|3764.7|3785.7|3764.7|3772.7|3750.7|0
1639988400000|2021-12-20 08:20:00|3786.2|3765.2|3794.2|3760.2|3806.2|3770.2|3786.2|3744.7|0
1639988700000|2021-12-20 08:25:00|3793.2|3760.7|3791.2|3770.7|3794.2|3773.7|3789.2|3760.7|0
1639989000000|2021-12-20 08:30:00|3791.7|3771.2|3797.2|3777.2|3799.7|3781.7|3778.7|3768.2|0
1639989300000|2021-12-20 08:35:00|3797.7|3776.7|3798.7|3778.2|3838.2|3779.7|3795.7|3749.2|0
1639989600000|2021-12-20 08:40:00|3799.2|3778.7|3790.7|3785.2|3802.7|3785.2|3785.2|3770.7|0
1639989900000|2021-12-20 08:45:00|3790.2|3785.7|3791.2|3784.2|3793.7|3788.2|3790.2|3783.2|0
1639990200000|2021-12-20 08:50:00|3790.2|3783.7|3786.2|3780.2|3791.7|3786.2|3786.2|3779.7|0
1639990500000|2021-12-20 08:55:00|3786.7|3780.7|3793.2|3788.2|3793.2|3788.2|3786.7|3780.7|6
1639990800000|2021-12-20 09:00:00|3793.7|3789.2|3781.7|3775.7|3793.7|3789.2|3781.7|3774.2|0
1639991100000|2021-12-20 09:05:00|3782.2|3775.2|3785.7|3778.7|3786.7|3781.7|3781.7|3774.7|0
1639991400000|2021-12-20 09:10:00|3786.2|3779.2|3782.7|3774.7|3786.7|3781.7|3782.7|3774.7|4
1639991700000|2021-12-20 09:15:00|3782.2|3775.2|3778.7|3774.2|3782.2|3775.7|3777.7|3770.7|0
1639992000000|2021-12-20 09:20:00|3777.7|3773.7|3778.7|3773.2|3778.7|3774.2|3777.7|3770.7|0
1639992300000|2021-12-20 09:25:00|3779.2|3773.7|3781.7|3777.2|3781.7|3777.2|3778.7|3772.2|0
1639992600000|2021-12-20 09:30:00|3782.2|3777.7|3789.2|3784.7|3789.7|3785.2|3782.2|3777.7|0
1639992900000|2021-12-20 09:35:00|3788.7|3784.2|3788.2|3781.7|3788.7|3784.2|3788.2|3780.7|0
1639993200000|2021-12-20 09:40:00||3782.2||3783.2||3783.2||3780.2|0
1639993500000|2021-12-20 09:45:00|3787.2|3782.7|3784.2|3777.2|3787.2|3782.7|3784.2|3777.2|0
1639993800000|2021-12-20 09:50:00|3783.2|3776.7|3782.2|3776.2|3783.2|3777.2|3782.2|3774.2|0
1639994100000|2021-12-20 09:55:00|3782.7|3775.7|3782.7|3777.2|3782.7|3778.2|3782.2|3775.7|4
1639994400000|2021-12-20 10:00:00|3782.2|3778.2|3783.2|3778.2|3784.7|3780.2|3782.2|3776.2|0
1639994700000|2021-12-20 10:05:00|3783.7|3779.2|3790.2|3785.7|3790.7|3785.7|3783.2|3778.7|6
1639995000000|2021-12-20 10:10:00|3790.7|3785.2|3791.7|3787.7|3792.2|3787.7|3790.2|3785.2|0
1639995300000|2021-12-20 10:15:00|3791.2|3787.2|3786.7|3780.2|3791.2|3787.2|3786.7|3779.7|0
1639995600000|2021-12-20 10:20:00|3787.2|3779.7|3791.7|3786.7|3791.7|3786.7|3787.2|3779.7|0
1639995900000|2021-12-20 10:25:00|3792.2|3787.2|3794.7|3788.7|3795.7|3789.7|3791.7|3787.2|0
1639996200000|2021-12-20 10:30:00|3795.2|3789.2|3787.7|3780.7|3795.7|3789.7|3787.7|3780.7|0
1639996500000|2021-12-20 10:35:00|3786.7|3781.2|3786.7|3779.2|3786.7|3782.2|3786.7|3779.2|0
1639996800000|2021-12-20 10:40:00|3786.2|3778.7|3784.7|3778.2|3786.2|3778.7|3784.7|3778.2|0
1639997100000|2021-12-20 10:45:00|3785.2|3778.7|3789.7|3784.2|3789.7|3784.2|3785.2|3778.7|0
1639997400000|2021-12-20 10:50:00|3790.2|3785.2|3793.7|3788.7|3799.2|3788.7|3790.2|3776.7|0
1639997700000|2021-12-20 10:55:00|3793.2|3788.2|3791.7|3784.7|3793.2|3788.7|3791.7|3784.2|0
1639998000000|2021-12-20 11:00:00|3791.2|3785.2|3789.7|3783.2|3791.2|3786.7|3789.7|3782.7|0
1639998300000|2021-12-20 11:05:00|3790.2|3782.7|3790.7|3785.2|3790.7|3785.2|3790.2|3782.7|0
1639998600000|2021-12-20 11:10:00||3784.7||3784.2||3785.2||3784.2|0
1639998900000|2021-12-20 11:15:00|3791.2|3784.7|3791.7|3786.2|3791.7|3786.2|3790.7|3784.7|0
1639999200000|2021-12-20 11:20:00|3792.2|3786.7|3791.7|3787.2|3792.2|3787.2|3791.7|3786.7|0
1639999500000|2021-12-20 11:25:00|3792.2|3786.7|3792.7|3787.2|3792.7|3787.2|3792.2|3785.7|0
1639999800000|2021-12-20 11:30:00|3792.2|3786.7|3791.7|3784.2|3792.2|3787.2|3791.7|3784.2|0
1640000100000|2021-12-20 11:35:00|3791.2|3783.7|3788.7|3782.2|3791.2|3784.2|3788.7|3782.2|0
1640000400000|2021-12-20 11:40:00|3788.2|3781.7|3787.7|3781.2|3788.2|3782.2|3787.7|3780.7|0
1640000700000|2021-12-20 11:45:00|3788.2|3781.7|3787.7|3781.2|3788.7|3782.2|3787.7|3781.2|0
1640001000000|2021-12-20 11:50:00|3788.2|3781.7|3789.7|3784.2|3789.7|3784.2|3788.2|3781.7|0
1640001300000|2021-12-20 11:55:00|3790.2|3784.7|3794.7|3790.2|3795.2|3790.2|3790.2|3784.7|0
1640001600000|2021-12-20 12:00:00|3797.7|3763.7|3797.2|3791.2|3803.7|3791.2|3797.2|3763.7|0
1640001900000|2021-12-20 12:05:00|3797.7|3791.7|3799.2|3793.2|3799.2|3793.2|3797.7|3791.7|0
1640002200000|2021-12-20 12:10:00|3798.7|3792.7|3797.7|3793.2|3798.7|3793.2|3797.7|3791.7|0
1640002500000|2021-12-20 12:15:00|3797.2|3792.7|3792.7|3786.2|3797.2|3792.7|3792.7|3785.7|0
1640002800000|2021-12-20 12:20:00|3793.2|3786.7|3792.7|3787.2|3793.2|3787.2|3792.7|3786.7|0
1640003100000|2021-12-20 12:25:00|3793.2|3787.7|3794.2|3789.2|3794.2|3789.2|3793.2|3787.7|0
1640003400000|2021-12-20 12:30:00|3793.7||3794.7||3794.7||3793.7||0
1640003700000|2021-12-20 12:35:00|3795.2|3789.7|3797.7|3792.2|3797.7|3792.2|3794.7|3789.7|0
1640004000000|2021-12-20 12:40:00|3798.2|3792.7|3799.2|3792.7|3799.7|3794.2|3798.2|3792.7|0
1640004300000|2021-12-20 12:45:00|3798.7|3792.2|3791.2|3786.2|3798.7|3792.2|3791.2|3784.7|0
1640004600000|2021-12-20 12:50:00|3791.7|3785.7|3790.2|3783.7|3791.7|3786.2|3790.2|3783.7|0
1640004900000|2021-12-20 12:55:00|3789.7|3784.2|3784.7|3778.2|3789.7|3784.2|3784.7|3778.2|0
1640005200000|2021-12-20 13:00:00||3778.7||3778.2||3778.7||3777.7|0
1640005500000|2021-12-20 13:05:00|3784.2|3777.7|3783.7|3777.2|3784.2|3778.2|3783.7|3776.7|0
1640005800000|2021-12-20 13:10:00|3783.2|3776.7|3780.7|3776.7|3783.2|3776.7|3780.2|3776.2|0
1640006100000|2021-12-20 13:15:00|3781.2||3782.7||3782.7||3781.2||0
1640006400000|2021-12-20 13:20:00|3783.2|3777.2|3786.2|3780.7|3786.2|3780.7|3783.2|3777.2|0
1640006700000|2021-12-20 13:25:00|3785.7|3780.2|3785.7|3779.7|3785.7|3780.2|3785.7|3779.7|0
1640007000000|2021-12-20 13:30:00|3786.2|3779.2|3788.2|3782.7|3788.2|3782.7|3786.2|3779.2|0
1640007300000|2021-12-20 13:35:00|3788.7|3783.2|3791.2|3785.7|3791.2|3785.7|3788.7|3783.2|0
1640007600000|2021-12-20 13:40:00||3785.2||3784.7||3785.7||3784.7|0
1640007900000|2021-12-20 13:45:00|3790.7|3784.2|3790.2|3783.7|3790.7|3784.2|3790.2|3783.2|0
1640008200000|2021-12-20 13:50:00|3789.7|3783.2|3789.7|3783.7|3789.7|3783.7|3789.2|3783.2|0
1640008500000|2021-12-20 13:55:00|3790.2|3784.2|3791.2|3784.2|3791.2|3785.7|3790.2|3784.2|0
1640008800000|2021-12-20 14:00:00|3790.7|3783.7|3790.7|3784.7|3790.7|3784.7|3790.2|3783.7|0
1640009100000|2021-12-20 14:05:00|3790.2|3784.2|3790.2|3784.7|3790.2|3784.7|3790.2|3784.2|0
1640009400000|2021-12-20 14:10:00||3784.2||3782.7||3784.7||3782.7|0
1640009700000|2021-12-20 14:15:00||3783.2||3783.7||3783.7||3783.2|0
1640010000000|2021-12-20 14:20:00|3790.7|3784.2|3790.2|3784.7|3790.7|3785.7|3790.2|3784.2|0
1640010300000|2021-12-20 14:25:00|3789.2|3784.2|3788.2|3781.7|3789.2|3784.2|3788.2|3781.2|0
1640010600000|2021-12-20 14:30:00|3787.7|3781.2|3794.2|3789.7|3794.7|3789.7|3787.2|3781.2|0
1640010900000|2021-12-20 14:35:00|3794.7|3790.2|3799.2|3794.7|3799.7|3794.7|3794.2|3788.7|0
1640011200000|2021-12-20 14:40:00|3799.7|3794.2|3798.7|3793.7|3799.7|3794.2|3792.2|3784.7|0
1640011500000|2021-12-20 14:45:00|3798.2|3793.2|3795.2|3788.7|3798.2|3793.2|3795.2|3788.2|0
1640011800000|2021-12-20 14:50:00|3794.7|3789.2|3796.7|3790.7|3796.7|3790.7|3794.2|3787.7|0
1640012100000|2021-12-20 14:55:00|3796.2|3791.2|3804.7|3798.7|3807.2|3801.7|3796.2|3791.2|0
1640012400000|2021-12-20 15:00:00|3804.2|3798.2|3800.7|3795.2|3804.2|3798.7|3799.7|3793.7|0
1640012700000|2021-12-20 15:05:00|3799.7|3795.7|3792.7|3786.7|3799.7|3795.7|3792.7|3786.7|0
1640013000000|2021-12-20 15:10:00|3793.2|3786.2|3790.7|3785.2|3795.7|3789.7|3790.7|3784.7|0
1640013300000|2021-12-20 15:15:00|3791.2|3784.7|3796.7|3790.2|3798.7|3793.7|3790.7|3784.2|0
1640013600000|2021-12-20 15:20:00|3795.7|3790.7|3792.7|3786.2|3795.7|3790.7|3792.7|3786.2|0
1640013900000|2021-12-20 15:25:00|3792.2|3786.7|3796.2|3789.7|3796.2|3793.7|3791.7|3785.7|15
1640014200000|2021-12-20 15:30:00|3795.7|3790.2|3797.2|3791.7|3797.2|3791.7|3792.7|3790.2|11
1640014500000|2021-12-20 15:35:00|3796.7|3792.2|3801.7|3796.7|3801.7|3796.7|3796.7|3792.2|0
1640014800000|2021-12-20 15:40:00|3801.2|3796.2|3804.7|3798.7|3804.7|3798.7|3799.7|3793.2|0
1640015100000|2021-12-20 15:45:00|3803.7|3799.7|3803.7|3797.7|3803.7|3799.7|3803.7|3796.7|0
1640015400000|2021-12-20 15:50:00|3803.2|3797.2|3799.7|3793.7|3803.2|3797.2|3799.7|3793.2|0
1640015700000|2021-12-20 15:55:00|3800.2|3794.2|3800.7|3794.7|3801.2|3795.7|3800.2|3794.2|0
1640016000000|2021-12-20 16:00:00|3801.2|3795.2|3798.7|3792.7|3801.2|3795.7|3798.7|3792.7|0
1640016300000|2021-12-20 16:05:00|3798.2|3792.2|3794.7|3788.7|3798.2|3792.2|3794.7|3788.7|0
1640016600000|2021-12-20 16:10:00|3794.2|3789.2|3794.2|3789.7|3794.2|3789.7|3794.2|3788.7|1
1640016900000|2021-12-20 16:15:00|3796.2|3789.2|3798.2|3792.7|3798.2|3792.7|3795.7|3789.2|3
1640017200000|2021-12-20 16:20:00|3798.7|3793.2|3802.2|3796.7|3802.2|3796.7|3798.7|3793.2|0
1640017500000|2021-12-20 16:25:00|3801.7|3797.2|3821.2|3784.2|3825.2|3797.7|3800.7|3784.2|0
1640017800000|2021-12-20 16:30:00|3820.7|3784.7|3807.7|3782.2|3820.7|3787.7|3806.7|3769.2|0
1640018100000|2021-12-20 16:35:00|3808.2|3782.7|3810.2|3782.2|3823.2|3784.7|3808.2|3780.2|0
1640018400000|2021-12-20 16:40:00|3823.7|3774.2|3823.7|3782.2|3823.7|3782.2|3823.7|3774.2|0
1640018700000|2021-12-20 16:45:00||3774.2||3782.2||3782.2||3774.2|0
1640019000000|2021-12-20 16:50:00||3774.2||3782.2||3782.2||3774.2|0
1640019300000|2021-12-20 16:55:00|3831.2|3764.7|3831.2|3782.2|3831.2|3782.2|3831.2|3764.7|0
1640020800000|2021-12-20 17:20:00||3774.7||3782.2||3782.2||3774.2|0
1640021100000|2021-12-20 17:25:00|3829.7|3774.7|3829.7|3782.2|3829.7|3782.2|3829.7|3774.7|0
1640022300000|2021-12-20 17:45:00||3774.7||3782.2||3782.2||3749.2|0
1640023200000|2021-12-20 18:00:00||3749.2||3782.2||3782.2||3749.2|0
1640024100000|2021-12-20 18:15:00||3749.2||3782.2||3782.2||3749.2|0
1640024700000|2021-12-20 18:25:00||3774.7||3782.2||3782.2||3749.2|0
1640026200000|2021-12-20 18:50:00||3782.7||3782.7||3782.7||3782.7|0
1640026500000|2021-12-20 18:55:00||3783.2||3798.2||3798.2||3783.2|0
1640027100000|2021-12-20 19:05:00||3749.2||3798.2||3798.2||3749.2|0
1640028600000|2021-12-20 19:30:00||3749.2||3794.2||3796.7||3749.2|0
1640029200000|2021-12-20 19:40:00||3749.2||3794.2||3794.2||3749.2|0
1640029500000|2021-12-20 19:45:00||3785.7||3794.2||3794.2||3785.7|0
1640029800000|2021-12-20 19:50:00||3749.2||3794.2||3794.2||3749.2|0
1640030100000|2021-12-20 19:55:00||3749.2||3794.2||3794.2||3749.2|0
1640031300000|2021-12-20 20:15:00|3836.2||3838.7||3843.7||3836.2||0
1640031600000|2021-12-20 20:20:00|3843.7|3760.7|3840.2|3794.2|3843.7|3794.2|3838.7|3760.7|0
1640032200000|2021-12-20 20:30:00|3843.7||3834.2||3843.7||3834.2||0
1640032800000|2021-12-20 20:40:00|3843.7||3836.7||3843.7||3836.7||0
1640033100000|2021-12-20 20:45:00|3843.7|3785.7|3836.2|3769.7|3843.7|3785.7|3836.2|3769.7|0
1640033400000|2021-12-20 20:50:00||3761.7||3770.7||3770.7||3761.7|0
1640033700000|2021-12-20 20:55:00|3843.7|3771.2|3841.7|3803.2|3843.7|3803.2|3839.7|3760.7|3
1640070000000|2021-12-21 07:00:00|3869.2|3801.7|3868.7|3775.2|3869.2|3801.7|3867.7|3775.2|0
1640070900000|2021-12-21 07:15:00||3775.7||3776.2||3776.2||3775.7|0
1640071800000|2021-12-21 07:30:00||3776.7||3776.7||3776.7||3776.7|0
1640072100000|2021-12-21 07:35:00|3866.7|3777.2|3866.2|3777.2|3866.7|3777.2|3866.2|3777.2|0
1640073000000|2021-12-21 07:50:00|3864.2||3863.7||3864.2||3863.7||0
1640073300000|2021-12-21 07:55:00|3861.7|3777.7|3850.2|3828.7|3863.2|3829.2|3843.7|3777.7|0
1640073600000|2021-12-21 08:00:00|3849.7|3808.7|3830.2|3815.2|3849.7|3815.2|3828.7|3808.7|0
1640073900000|2021-12-21 08:05:00|3829.7|3816.2|3830.2|3825.7|3832.2|3827.7|3823.7|3816.2|0
1640074200000|2021-12-21 08:10:00|3830.7|3826.2|3832.2|3825.2|3833.2|3827.7|3828.2|3824.7|2
1640074500000|2021-12-21 08:15:00|3831.7|3824.7|3830.2|3824.7|3831.7|3827.2|3829.2|3822.7|6
1640074800000|2021-12-21 08:20:00|3829.7|3824.2|3825.2|3820.7|3829.7|3826.2|3825.2|3820.2|2
1640075100000|2021-12-21 08:25:00|3827.7|3821.2|3824.2|3817.7|3828.2|3822.7|3824.2|3817.2|1
1640075400000|2021-12-21 08:30:00|3823.7|3817.2|3822.2|3815.2|3823.7|3817.2|3822.2|3815.2|0
1640075700000|2021-12-21 08:35:00|3821.7|3814.7|3818.2|3812.7|3821.7|3815.2|3817.2|3811.2|0
1640076000000|2021-12-21 08:40:00|3818.7|3813.2|3818.2|3811.7|3819.2|3813.7|3818.2|3811.7|0
1640076300000|2021-12-21 08:45:00|3817.7|3811.2|3807.2|3800.7|3817.7|3811.7|3807.2|3800.7|0
1640076600000|2021-12-21 08:50:00|3807.7|3801.2|3808.2|3802.2|3808.2|3802.7|3807.7|3800.2|0
1640076900000|2021-12-21 08:55:00|3808.7|3802.7|3808.2|3802.7|3808.7|3802.7|3808.2|3801.2|0
1640077200000|2021-12-21 09:00:00|3808.7|3803.7|3810.2|3803.7|3810.2|3803.7|3808.7|3803.7|0
1640077500000|2021-12-21 09:05:00|3810.7|3804.2|3813.2|3807.7|3813.7|3807.7|3810.7|3804.2|0
1640077800000|2021-12-21 09:10:00|3813.7|3808.2|3814.2|3808.7|3814.2|3808.7|3813.2|3808.2|0
1640078100000|2021-12-21 09:15:00|3814.7|3808.2|3816.2|3810.7|3816.2|3810.7|3814.7|3807.7|0
1640078400000|2021-12-21 09:20:00|3815.7|3810.2|3813.2|3806.7|3815.7|3810.2|3813.2|3806.7|0
1640078700000|2021-12-21 09:25:00|3811.7|3806.2|3805.7|3800.2|3811.7|3806.2|3805.7|3798.7|0
1640079000000|2021-12-21 09:30:00|3804.7|3799.7|3799.2|3793.7|3804.7|3799.7|3799.2|3793.2|0
1640079300000|2021-12-21 09:35:00|3799.7|3793.2|3801.2|3796.2|3801.7|3796.2|3799.7|3792.7|0
1640079600000|2021-12-21 09:40:00|3801.7|3795.7|3799.2|3793.2|3802.2|3796.2|3799.2|3793.2|0
1640079900000|2021-12-21 09:45:00|3798.2|3792.7|3796.2|3791.2|3798.2|3792.7|3796.2|3789.7|2
1640080200000|2021-12-21 09:50:00|3796.7|3790.7|3802.7|3797.2|3803.2|3797.2|3796.7|3790.7|0
1640080500000|2021-12-21 09:55:00|3801.7|3796.7|3801.7|3795.2|3802.7|3797.2|3801.7|3795.2|2
1640080800000|2021-12-21 10:00:00|3800.7|3794.7|3799.7|3793.2|3800.7|3795.2|3799.7|3793.2|0
1640081100000|2021-12-21 10:05:00|3798.7|3792.7|3798.7|3793.2|3798.7|3793.2|3798.7|3791.7|0
1640081400000|2021-12-21 10:10:00|3799.2|3792.7|3798.7|3792.2|3799.2|3792.7|3798.7|3792.2|0
1640081700000|2021-12-21 10:15:00|3797.7|3791.7|3797.7|3791.7|3797.7|3791.7|3795.7|3789.2|0
1640082000000|2021-12-21 10:20:00|3797.2|3791.2|3796.7|3790.7|3797.2|3791.2|3795.7|3789.2|0
1640082300000|2021-12-21 10:25:00|3797.2|3791.7|3800.7|3794.7|3800.7|3794.7|3796.7|3791.7|0
1640082600000|2021-12-21 10:30:00|3801.2|3795.7|3804.7|3798.7|3804.7|3798.7|3800.7|3795.7|0
1640082900000|2021-12-21 10:35:00|3805.2|3799.7|3806.7|3801.2|3807.7|3801.7|3804.7|3799.7|0
1640083200000|2021-12-21 10:40:00|3806.2|3801.7|3804.7|3798.7|3806.2|3801.7|3804.7|3798.2|0
1640083500000|2021-12-21 10:45:00|3805.7|3799.2|3807.7|3802.7|3808.2|3802.7|3805.7|3799.2|0
1640083800000|2021-12-21 10:50:00|3808.2|3803.2|3809.7|3803.7|3809.7|3803.7|3807.7|3803.2|0
1640084100000|2021-12-21 10:55:00|3810.2|3804.2|3811.2|3805.2|3811.7|3805.7|3810.2|3804.2|0
1640084400000|2021-12-21 11:00:00|3810.7|3805.7|3808.2|3801.7|3810.7|3805.7|3808.2|3801.7|0
1640084700000|2021-12-21 11:05:00|3807.7|3801.2|3806.2|3800.7|3807.7|3801.2|3806.2|3800.2|0
1640085000000|2021-12-21 11:10:00|3806.7||3806.7||3806.7||3806.7||0
1640085300000|2021-12-21 11:15:00|3807.2|3801.7|3808.2|3802.7|3808.2|3802.7|3807.2|3801.7|0
1640085600000|2021-12-21 11:20:00|3808.7|3803.2|3808.2|3803.7|3808.7|3803.7|3808.2|3803.2|0
1640085900000|2021-12-21 11:25:00|3808.7|3804.2|3813.7|3807.7|3813.7|3807.7|3808.7|3804.2|0
1640086200000|2021-12-21 11:30:00|3814.2|3808.7|3817.7|3812.7|3817.7|3812.7|3813.7|3808.7|0
1640086500000|2021-12-21 11:35:00|3818.2||3818.2||3818.7||3817.7||0
1640086800000|2021-12-21 11:40:00|3818.7|3812.2|3818.2|3811.7|3818.7|3812.2|3818.2|3811.7|0
1640087100000|2021-12-21 11:45:00|3818.7|3812.2|3818.7|3812.7|3818.7|3812.7|3818.7|3812.2|0
1640087400000|2021-12-21 11:50:00|3818.2|3813.2|3819.2|3813.7|3819.7|3813.7|3818.2|3813.2|0
1640087700000|2021-12-21 11:55:00||3813.2||3813.7||3813.7||3813.2|0
1640088000000|2021-12-21 12:00:00|3820.7|3809.2|3817.7|3811.7|3829.7|3811.7|3817.7|3806.2|0
1640088300000|2021-12-21 12:05:00|3817.2|3811.2|3815.7|3810.2|3817.2|3811.2|3815.7|3809.7|0
1640088900000|2021-12-21 12:15:00|3816.2|3809.7|3815.7|3810.7|3816.2|3810.7|3815.7|3809.2|0
1640089200000|2021-12-21 12:20:00|3816.2|3811.2|3818.7|3812.7|3818.7|3812.7|3816.2|3811.2|0
1640089500000|2021-12-21 12:25:00|3819.2|3813.2|3819.7|3814.7|3819.7|3814.7|3819.2|3813.2|0
1640089800000|2021-12-21 12:30:00|3819.2|3814.2|3816.7|3810.7|3819.2|3814.2|3816.7|3810.7|1
1640090100000|2021-12-21 12:35:00|3817.2|3811.2|3817.2|3811.7|3817.2|3811.7|3817.2|3811.2|0
1640090400000|2021-12-21 12:40:00|3816.7|3812.2|3818.2|3812.7|3818.2|3812.7|3816.7|3812.2|0
1640090700000|2021-12-21 12:45:00|3817.7||3818.7||3818.7||3817.7||0
1640091600000|2021-12-21 13:00:00|3818.2|3812.2|3817.7|3811.7|3818.2|3812.7|3817.7|3811.2|3
1640091900000|2021-12-21 13:05:00|3817.2|3811.2|3816.7|3810.7|3817.2|3811.7|3816.7|3810.7|0
1640092200000|2021-12-21 13:10:00|3816.2|3810.2|3813.7|3808.7|3816.2|3810.7|3813.7|3808.2|0
1640092500000|2021-12-21 13:15:00|3814.2|3809.2|3817.7|3811.7|3818.2|3811.7|3814.2|3809.2|0
1640093100000|2021-12-21 13:25:00|3818.2||3817.7||3818.2||3817.7||0
1640093700000|2021-12-21 13:35:00|3817.2|3812.2|3816.7|3812.2|3817.2|3812.7|3816.7|3812.2|0
1640094000000|2021-12-21 13:40:00|3817.2|3812.7|3816.7|3812.7|3817.2|3812.7|3816.7|3812.7|0
1640094300000|2021-12-21 13:45:00|3817.2|3812.2|3816.7|3810.7|3817.7|3812.2|3815.7|3810.2|2
1640094600000|2021-12-21 13:50:00|3817.2|3811.7|3820.2|3813.7|3820.2|3813.7|3817.2|3811.7|0
1640094900000|2021-12-21 13:55:00|3819.7|3814.2|3820.7|3814.7|3821.2|3814.7|3819.7|3814.2|0
1640095200000|2021-12-21 14:00:00|3821.2|3815.7|3821.7|3816.7|3822.2|3816.7|3821.2|3815.7|0
1640095500000|2021-12-21 14:05:00||3816.2||3815.7||3816.2||3815.7|0
1640095800000|2021-12-21 14:10:00|3821.2|3815.2|3815.7|3809.7|3821.2|3815.7|3815.7|3809.7|0
1640096400000|2021-12-21 14:20:00|3816.2||3815.7||3816.2||3815.7||0
1640097000000|2021-12-21 14:30:00|3816.2|3810.2|3813.7|3808.2|3817.2|3810.7|3813.7|3808.2|1
1640097300000|2021-12-21 14:35:00|3814.2|3808.7|3815.7|3810.2|3816.2|3810.2|3814.2|3807.7|0
1640097600000|2021-12-21 14:40:00|3814.7|3809.7|3807.7|3802.7|3814.7|3809.7|3807.7|3802.2|0
1640097900000|2021-12-21 14:45:00|3807.2|3802.2|3800.2|3794.2|3807.2|3802.7|3800.2|3794.2|0
1640098200000|2021-12-21 14:50:00|3799.7|3794.7|3804.7|3798.7|3804.7|3798.7|3799.7|3794.2|0
1640098500000|2021-12-21 14:55:00|3803.7|3798.2|3803.7|3798.2|3803.7|3798.7|3803.7|3798.2|0
1640098800000|2021-12-21 15:00:00|3804.2|3797.7|3801.7|3795.7|3804.2|3797.7|3801.7|3795.7|0
1640099100000|2021-12-21 15:05:00|3802.2|3796.2|3804.7|3798.7|3805.2|3798.7|3801.7|3796.2|0
1640099400000|2021-12-21 15:10:00|3805.2|3799.2|3806.2|3799.7|3806.2|3799.7|3805.2|3799.2|0
1640099700000|2021-12-21 15:15:00|3806.7|3800.2|3809.7|3803.7|3809.7|3803.7|3806.7|3800.2|0
1640100000000|2021-12-21 15:20:00|3810.2|3803.2|3803.7|3798.2|3810.2|3803.2|3803.7|3798.2|0
1640100300000|2021-12-21 15:25:00|3802.7|3797.7|3801.7|3795.7|3802.7|3797.7|3800.7|3794.7|0
1640100600000|2021-12-21 15:30:00|3801.2|3795.2|3800.7|3794.7|3801.2|3795.2|3800.7|3794.7|0
1640100900000|2021-12-21 15:35:00|3800.2|3794.2|3795.7|3790.7|3800.2|3794.2|3795.7|3790.2|0
1640101200000|2021-12-21 15:40:00|3796.2|3791.2|3800.7|3794.7|3800.7|3794.7|3796.2|3791.2|0
1640101500000|2021-12-21 15:45:00|3801.2|3795.2|3801.7|3795.7|3801.7|3795.7|3801.2|3795.2|0
1640101800000|2021-12-21 15:50:00|3801.2|3795.2|3801.7|3795.7|3801.7|3795.7|3799.7|3793.7|0
1640102100000|2021-12-21 15:55:00|3802.2||3801.7||3802.2||3801.7||0
1640102400000|2021-12-21 16:00:00|3802.2|3796.2|3806.7|3800.7|3806.7|3800.7|3802.2|3796.2|0
1640102700000|2021-12-21 16:05:00|3807.2|3801.2|3806.7|3801.7|3807.7|3801.7|3806.7|3801.2|0
1640103000000|2021-12-21 16:10:00|3807.2||3807.7||3807.7||3806.7||0
1640103300000|2021-12-21 16:15:00|3807.2|3799.7|3804.7|3799.7|3807.2|3799.7|3804.7|3799.2|2
1640103600000|2021-12-21 16:20:00|3804.2|3797.7|3801.7|3795.7|3804.2|3797.7|3801.7|3795.7|2
1640103900000|2021-12-21 16:25:00|3801.2|3795.2|3829.7|3771.2|3829.7|3795.2|3800.7|3771.2|0
1640104200000|2021-12-21 16:30:00|3819.7|3771.7|3809.7|3790.7|3820.2|3790.7|3808.2|3771.7|0
1640104500000|2021-12-21 16:35:00|3810.2|3790.2|3822.7|3790.7|3829.7|3792.7|3810.2|3784.2|0
1640104800000|2021-12-21 16:40:00|3823.2|3787.7|3833.7|3788.7|3835.7|3792.7|3819.7|3787.7|0
1640105100000|2021-12-21 16:45:00|3835.7|3789.2|3832.7|3789.7|3835.7|3789.7|3832.7|3789.2|0
1640106000000|2021-12-21 17:00:00|3832.2|3789.2|3831.7|3789.2|3840.2|3789.2|3831.7|3789.2|0
1640106300000|2021-12-21 17:05:00|3845.7||3831.2||3845.7||3831.2||0
1640106600000|2021-12-21 17:10:00|3839.2||3830.7||3839.2||3830.7||0
1640106900000|2021-12-21 17:15:00|3845.7||3830.2||3845.7||3830.2||0
1640107500000|2021-12-21 17:25:00|3838.7||3829.7||3838.7||3829.7||0
1640107800000|2021-12-21 17:30:00|3837.7||3837.2||3837.7||3837.2||0
1640108100000|2021-12-21 17:35:00|3845.7||3836.7||3845.7||3836.7||0
1640108400000|2021-12-21 17:40:00|3845.2||3836.2||3845.2||3836.2||0
1640108700000|2021-12-21 17:45:00|3845.7||3835.7||3845.7||3835.7||0
1640109000000|2021-12-21 17:50:00|3845.7||3835.2||3845.7||3835.2||0
1640109300000|2021-12-21 17:55:00|3843.7||3845.7||3845.7||3843.7||0
1640156400000|2021-12-22 07:00:00|3842.2|3788.7|3849.7|3789.2|3850.2|3789.2|3842.2|3788.7|0
1640158200000|2021-12-22 07:30:00|3850.2||3849.7||3850.2||3849.7||0
1640159100000|2021-12-22 07:45:00||3789.7||3789.7||3789.7||3789.7|0
1640159400000|2021-12-22 07:50:00|3849.2|3790.2|3835.2|3790.2|3849.2|3790.2|3834.2|3790.2|0
1640159700000|2021-12-22 07:55:00|3849.2|3790.7|3834.7|3793.2|3849.2|3793.7|3832.7|3790.7|0
1640160000000|2021-12-22 08:00:00|3839.7|3800.2|3827.2|3820.7|3839.7|3820.7|3826.7|3797.2|0
1640160300000|2021-12-22 08:05:00|3826.7|3820.2|3833.2|3826.2|3833.2|3826.2|3823.2|3817.7|0
1640160600000|2021-12-22 08:10:00|3833.7|3827.2|3830.7|3826.2|3835.2|3828.2|3830.7|3825.7|0
1640160900000|2021-12-22 08:15:00|3830.2|3825.7|3828.7|3824.2|3830.2|3825.7|3828.7|3823.7|0
1640161200000|2021-12-22 08:20:00|3827.7|3823.7|3828.7|3822.2|3828.7|3823.7|3825.7|3820.2|0
1640161500000|2021-12-22 08:25:00|3828.2|3821.7|3825.7|3819.2|3828.2|3822.2|3824.7|3818.7|0
1640161800000|2021-12-22 08:30:00|3826.2|3819.7|3825.7|3819.2|3836.2|3820.2|3822.2|3810.2|0
1640162100000|2021-12-22 08:35:00|3826.2|3819.7|3823.7|3818.2|3827.2|3820.2|3823.7|3818.2|0
1640162400000|2021-12-22 08:40:00|3824.2|3819.2|3821.7|3816.2|3826.2|3819.2|3821.7|3816.2|0
1640162700000|2021-12-22 08:45:00|3822.2|3815.7|3823.7|3818.2|3824.2|3818.2|3822.2|3815.7|0
1640163000000|2021-12-22 08:50:00|3824.2|3817.7|3822.2|3816.2|3824.7|3817.7|3821.7|3816.2|0
1640163300000|2021-12-22 08:55:00|3822.7|3816.7|3823.7|3817.2|3824.2|3817.2|3822.7|3816.7|0
1640163600000|2021-12-22 09:00:00|3824.2|3818.2|3823.7|3817.2|3825.2|3818.2|3822.7|3817.2|0
1640164200000|2021-12-22 09:10:00|3824.2|3817.7|3826.2|3819.2|3826.2|3819.2|3824.2|3817.7|0
1640164500000|2021-12-22 09:15:00|3825.7|3818.7|3824.7|3819.2|3825.7|3819.2|3824.7|3818.7|0
1640164800000|2021-12-22 09:20:00|3825.2|3817.2|3822.7|3817.2|3825.2|3817.2|3822.7|3816.7|0
1640165100000|2021-12-22 09:25:00|3823.2||3823.7||3823.7||3822.7||0
1640165400000|2021-12-22 09:30:00|3823.2|3816.7|3821.7|3816.7|3823.2|3817.2|3821.7|3816.7|0
1640165700000|2021-12-22 09:35:00|3821.2|3816.2|3819.7|3813.7|3821.2|3816.2|3819.7|3813.7|0
1640166000000|2021-12-22 09:40:00|3819.2|3813.2|3815.7|3810.2|3819.2|3813.7|3815.7|3810.2|0
1640166300000|2021-12-22 09:45:00|3816.2|3810.7|3817.2|3810.7|3817.2|3810.7|3816.2|3810.2|0
1640166600000|2021-12-22 09:50:00|3816.7|3811.2|3817.7|3811.7|3818.7|3811.7|3816.7|3811.2|0
1640166900000|2021-12-22 09:55:00|3818.2|3812.2|3818.7|3812.7|3818.7|3812.7|3818.2|3812.2|0
1640167200000|2021-12-22 10:00:00|3819.2||3817.7||3819.2||3817.7||0
1640167500000|2021-12-22 10:05:00|3817.2|3812.2|3813.7|3809.2|3817.2|3812.2|3813.7|3808.7|0
1640167800000|2021-12-22 10:10:00|3813.2|3808.7|3811.7|3806.2|3813.2|3809.2|3811.7|3805.7|0
1640168100000|2021-12-22 10:15:00|3812.2|3805.7|3810.7|3805.2|3812.7|3806.2|3810.7|3805.2|0
1640168400000|2021-12-22 10:20:00|3810.2|3804.7|3809.7|3804.7|3810.2|3804.7|3809.7|3804.2|0
1640168700000|2021-12-22 10:25:00|3810.2||3810.7||3810.7||3809.7||0
1640169000000|2021-12-22 10:30:00|3810.2|3804.2|3809.7|3804.7|3810.2|3804.7|3809.7|3804.2|0
1640169300000|2021-12-22 10:35:00|3810.2||3811.2||3811.2||3809.7||0
1640169600000|2021-12-22 10:40:00|3811.7|3805.7|3812.2|3805.7|3812.2|3805.7|3811.7|3805.7|0
1640169900000|2021-12-22 10:45:00|3811.7|3806.2|3814.7|3807.7|3814.7|3807.7|3811.7|3806.2|0
1640170200000|2021-12-22 10:50:00|3815.2|3808.7|3817.7|3811.7|3818.2|3811.7|3815.2|3808.7|0
1640170500000|2021-12-22 10:55:00|3817.2|3811.2|3816.7|3810.7|3817.2|3811.2|3816.7|3810.7|5
1640170800000|2021-12-22 11:00:00|3815.7|3810.2|3815.7|3809.7|3815.7|3810.7|3815.7|3809.7|1
1640171100000|2021-12-22 11:05:00|3815.2|3809.2|3812.7|3807.7|3815.2|3809.2|3812.7|3807.2|0
1640171400000|2021-12-22 11:10:00|3813.2|3808.2|3813.7|3808.7|3814.7|3808.7|3813.2|3808.2|0
1640171700000|2021-12-22 11:15:00|3813.2|3808.2|3812.7|3807.2|3813.2|3808.2|3812.7|3807.2|0
1640172000000|2021-12-22 11:20:00||3807.7||3807.7||3807.7||3807.2|0
1640172300000|2021-12-22 11:25:00|3813.2|3807.2|3812.7|3806.7|3813.2|3807.2|3812.7|3806.7|0
1640172600000|2021-12-22 11:30:00|3812.2|3806.2|3811.7|3805.7|3812.2|3806.2|3811.7|3805.2|0
1640172900000|2021-12-22 11:35:00||3805.2||3805.7||3805.7||3805.2|0
1640173200000|2021-12-22 11:40:00|3811.2|3805.2|3810.7|3805.7|3811.2|3805.7|3810.7|3805.2|0
1640173500000|2021-12-22 11:45:00|3811.2||3811.7||3812.2||3811.2||0
1640173800000|2021-12-22 11:50:00|3812.2|3806.2|3813.7|3807.7|3813.7|3807.7|3812.2|3806.2|0
1640174100000|2021-12-22 11:55:00|3814.2|3810.7|3814.7|3810.2|3815.7|3813.2|3813.7|3809.7|16
1640174400000|2021-12-22 12:00:00|3816.2|3803.7|3812.7|3806.7|3822.2|3806.7|3812.7|3799.2|0
1640174700000|2021-12-22 12:05:00|3813.2||3812.7||3813.2||3812.7||0
1640175000000|2021-12-22 12:10:00|3813.2||3813.2||3813.2||3812.7||0
1640175300000|2021-12-22 12:15:00|3812.7||3812.7||3812.7||3812.7||0
1640175600000|2021-12-22 12:20:00|3812.2|3806.2|3810.7|3806.2|3812.2|3806.2|3810.7|3805.7|0
1640175900000|2021-12-22 12:25:00|3811.2||3811.7||3811.7||3811.2||0
1640176200000|2021-12-22 12:30:00|3812.2||3811.7||3812.2||3811.7||0
1640176500000|2021-12-22 12:35:00|3812.2|3806.7|3816.2|3809.2|3816.2|3809.2|3812.2|3806.7|0
1640176800000|2021-12-22 12:40:00|3815.7||3815.7||3816.2||3815.7||0
1640177400000|2021-12-22 12:50:00|3816.2|3809.7|3819.2|3812.2|3819.2|3812.2|3816.2|3809.7|0
1640177700000|2021-12-22 12:55:00|3819.7|3813.2|3821.7|3815.2|3822.2|3815.2|3819.2|3813.2|0
1640178000000|2021-12-22 13:00:00|3821.2|3814.7|3819.7|3814.7|3821.2|3814.7|3819.7|3814.7|0
1640178300000|2021-12-22 13:05:00|3819.2|3815.2|3818.7|3813.7|3819.2|3815.2|3818.7|3813.7|0
1640178600000|2021-12-22 13:10:00|3818.2|3813.2|3818.2|3813.2|3818.2|3813.2|3817.7|3812.7|0
1640178900000|2021-12-22 13:15:00|3818.7||3818.7||3819.2||3818.7||0
1640179200000|2021-12-22 13:20:00|3818.2|3812.7|3816.7|3811.7|3818.2|3812.7|3816.7|3811.7|0
1640179500000|2021-12-22 13:25:00|3818.2|3812.2|3821.2|3808.7|3821.2|3812.2|3818.2|3808.7|0
1640179800000|2021-12-22 13:30:00|3820.7|3809.2|3820.7|3813.7|3820.7|3813.7|3818.7|3809.2|0
1640180100000|2021-12-22 13:35:00|3821.2|3814.2|3819.7|3814.7|3822.2|3814.7|3819.7|3814.2|0
1640180400000|2021-12-22 13:40:00|3819.2|3814.2|3817.7|3812.7|3819.2|3814.7|3817.7|3812.7|0
1640180700000|2021-12-22 13:45:00|3818.2||3818.7||3818.7||3817.7||0
1640181000000|2021-12-22 13:50:00|3819.2||3819.7||3819.7||3819.2||0
1640181600000|2021-12-22 14:00:00|3820.2|3813.2|3820.7|3813.7|3820.7|3813.7|3819.7|3813.2|0
1640181900000|2021-12-22 14:05:00|3821.2|3814.2|3821.2|3814.7|3821.2|3814.7|3820.7|3814.2|0
1640182200000|2021-12-22 14:10:00|3820.7|3815.2|3822.2|3815.7|3822.7|3815.7|3820.7|3815.2|0
1640182500000|2021-12-22 14:15:00|3821.7||3821.7||3821.7||3821.2||0
1640182800000|2021-12-22 14:20:00|3822.2|3816.2|3824.2|3817.7|3824.7|3817.7|3822.2|3816.2|0
1640183100000|2021-12-22 14:25:00|3824.7||3824.7||3825.2||3824.2||0
1640183400000|2021-12-22 14:30:00|3825.2|3818.7|3825.7|3820.7|3828.2|3821.7|3825.2|3818.7|0
1640183700000|2021-12-22 14:35:00|3826.2|3821.7|3828.2|3821.7|3828.7|3821.7|3825.7|3821.7|0
1640184000000|2021-12-22 14:40:00|3828.7|3822.7|3837.7|3830.7|3837.7|3830.7|3828.2|3822.7|0
1640184300000|2021-12-22 14:45:00|3838.2|3831.2|3836.7|3830.7|3838.2|3831.7|3836.7|3830.7|0
1640184600000|2021-12-22 14:50:00|3837.2|3831.2|3841.7|3834.7|3841.7|3834.7|3836.7|3831.2|0
1640184900000|2021-12-22 14:55:00|3841.2|3835.2|3839.7|3827.2|3842.2|3835.7|3835.7|3827.2|0
1640185200000|2021-12-22 15:00:00|3839.2|3827.7|3829.2|3824.7|3840.2|3830.2|3829.2|3824.2|0
1640185500000|2021-12-22 15:05:00|3828.7|3824.2|3826.7|3819.7|3828.7|3824.2|3824.2|3819.2|0
1640185800000|2021-12-22 15:10:00|3827.2|3820.2|3829.2|3822.7|3829.2|3822.7|3827.2|3820.2|0
1640186100000|2021-12-22 15:15:00|3828.7|3823.2|3831.2|3825.7|3832.2|3825.7|3828.2|3823.2|0
1640186400000|2021-12-22 15:20:00|3831.7|3826.2|3833.2|3826.7|3833.2|3826.7|3831.7|3826.2|0
1640186700000|2021-12-22 15:25:00|3833.7|3827.2|3833.2|3827.7|3834.7|3827.7|3833.2|3827.2|0
1640187000000|2021-12-22 15:30:00|3833.7||3834.2||3834.2||3833.7||0
1640187300000|2021-12-22 15:35:00|3833.7|3827.2|3834.2|3827.7|3834.7|3827.7|3832.2|3826.7|0
1640187600000|2021-12-22 15:40:00|3834.7|3828.7|3837.2|3830.7|3837.2|3830.7|3834.7|3828.7|0
1640188200000|2021-12-22 15:50:00|3837.7|3831.2|3838.7|3832.7|3839.2|3832.7|3837.7|3831.2|0
1640188500000|2021-12-22 15:55:00|3839.2|3833.2|3841.7|3834.7|3841.7|3834.7|3838.7|3833.2|0
1640188800000|2021-12-22 16:00:00|3842.2|3835.7|3841.7|3835.7|3842.2|3835.7|3841.7|3835.7|0
1640189100000|2021-12-22 16:05:00|3841.2|3835.2|3840.7|3835.7|3841.2|3835.7|3839.7|3835.2|0
1640189400000|2021-12-22 16:10:00|3841.2|3836.2|3844.7|3837.7|3844.7|3837.7|3840.7|3836.2|1
1640189700000|2021-12-22 16:15:00|3845.2|3838.2|3845.2|3838.7|3845.7|3838.7|3844.7|3838.2|0
1640190000000|2021-12-22 16:20:00|3845.7|3842.2|3845.7|3840.7|3846.2|3842.7|3845.2|3840.2|2
1640190300000|2021-12-22 16:25:00|3846.2|3840.2|3858.7|3837.7|3858.7|3842.2|3845.7|3837.7|0
1640190600000|2021-12-22 16:30:00|3858.2|3839.7|3859.7|3843.7|3859.7|3843.7|3854.7|3839.2|15
1640190900000|2021-12-22 16:35:00|3859.2|3843.2|3859.2|3839.2|3859.2|3843.2|3858.7|3834.2|0
1640191200000|2021-12-22 16:40:00|3859.7|3834.2|3859.7|3828.2|3859.7|3834.2|3859.7|3823.7|0
1640191500000|2021-12-22 16:45:00|3869.7||3869.2||3869.7||3869.2||0
1640192700000|2021-12-22 17:05:00|3869.7||3869.7||3869.7||3869.7||0
1640193600000|2021-12-22 17:20:00|3869.2||3869.2||3869.2||3869.2||0
1640195700000|2021-12-22 17:55:00|3876.7||3879.7||3879.7||3876.7||0
1640206200000|2021-12-22 20:50:00|3879.2|3828.7|3879.7|3846.2|3879.7|3846.2|3877.7|3828.7|2
1640206500000|2021-12-22 20:55:00|3880.2|3842.7|3880.2|3845.7|3880.2|3846.7|3880.2|3842.7|0
1640242800000|2021-12-23 07:00:00|3870.2|3844.2|3870.2|3828.2|3870.2|3846.2|3870.2|3828.2|0
1640244600000|2021-12-23 07:30:00||3828.7||3828.2||3829.2||3828.2|0
1640245800000|2021-12-23 07:50:00||3828.7||3830.2||3830.2||3828.7|0
1640246100000|2021-12-23 07:55:00|3878.7|3832.2|3874.7|3837.2|3879.2|3837.2|3873.2|3832.2|0
1640246400000|2021-12-23 08:00:00|3880.2|3837.7|3858.7|3853.7|3880.2|3856.2|3858.7|3834.7|0
1640246700000|2021-12-23 08:05:00|3858.2|3853.2|3850.7|3843.7|3858.2|3853.2|3847.2|3843.2|1
1640247000000|2021-12-23 08:10:00|3851.2|3844.2|3843.7|3838.2|3852.2|3845.7|3843.7|3837.7|0
1640247300000|2021-12-23 08:15:00|3843.2|3837.7|3842.2|3837.2|3847.2|3840.7|3842.2|3837.2|0
1640247600000|2021-12-23 08:20:00|3842.7|3837.7|3850.2|3843.7|3850.2|3843.7|3842.7|3837.2|0
1640247900000|2021-12-23 08:25:00|3850.7|3844.2|3851.2|3844.7|3851.2|3844.7|3848.7|3843.2|0
1640248200000|2021-12-23 08:30:00|3850.7|3845.2|3852.7|3846.7|3853.2|3846.7|3850.7|3845.2|0
1640248500000|2021-12-23 08:35:00|3852.2|3846.2|3848.7|3842.7|3852.2|3846.2|3847.7|3842.7|0
1640248800000|2021-12-23 08:40:00|3849.2|3843.2|3852.7|3845.7|3852.7|3845.7|3848.7|3843.2|0
1640249100000|2021-12-23 08:45:00|3853.2|3846.2|3853.7|3847.7|3853.7|3847.7|3853.2|3846.2|0
1640249400000|2021-12-23 08:50:00|3853.2|3847.2|3854.7|3848.7|3854.7|3848.7|3852.7|3847.2|0
1640249700000|2021-12-23 08:55:00|3854.2|3848.2|3852.7|3847.7|3854.2|3848.7|3852.7|3847.2|0
1640250000000|2021-12-23 09:00:00|3852.2|3847.2|3850.7|3845.7|3852.2|3847.7|3850.7|3845.2|0
1640250300000|2021-12-23 09:05:00|3851.2|3846.2|3854.7|3847.7|3854.7|3847.7|3851.2|3846.2|0
1640250600000|2021-12-23 09:10:00|3854.2||3853.7||3854.7||3853.7||0
1640250900000|2021-12-23 09:15:00|3854.2|3848.2|3855.2|3848.7|3855.2|3848.7|3853.7|3848.2|0
1640251200000|2021-12-23 09:20:00|3854.7|3849.2|3858.7|3851.7|3858.7|3851.7|3854.7|3849.2|0
1640251500000|2021-12-23 09:25:00|3859.2|3852.2|3858.2|3852.7|3859.7|3852.7|3858.2|3852.2|0
1640251800000|2021-12-23 09:30:00|3859.2|3853.7|3861.7|3857.7|3863.2|3860.2|3858.2|3853.7|28
1640252100000|2021-12-23 09:35:00|3862.2|3857.2|3862.7|3857.2|3862.7|3857.2|3862.2|3856.7|0
1640252400000|2021-12-23 09:40:00|3863.2||3864.2||3864.2||3863.2||0
1640252700000|2021-12-23 09:45:00|3863.7||3861.7||3863.7||3861.7||0
1640253000000|2021-12-23 09:50:00|3862.2||3863.7||3863.7||3862.2||0
1640253300000|2021-12-23 09:55:00|3863.2||3862.7||3863.2||3861.7||0
1640253600000|2021-12-23 10:00:00|3862.2|3856.7|3859.7|3855.2|3862.2|3857.2|3858.7|3854.7|0
1640253900000|2021-12-23 10:05:00|3860.2||3861.2||3861.2||3860.2||0
1640254200000|2021-12-23 10:10:00|3860.7||3862.2||3862.2||3860.7||0
1640254500000|2021-12-23 10:15:00|3862.7|3855.7|3864.7|3857.2|3864.7|3857.2|3862.7|3855.7|0
1640254800000|2021-12-23 10:20:00|3865.2|3857.7|3866.7|3860.2|3868.2|3860.2|3865.2|3857.7|0
1640255100000|2021-12-23 10:25:00|3867.2||3866.7||3867.2||3866.7||0
1640255400000|2021-12-23 10:30:00|3867.2||3867.7||3867.7||3865.7||0
1640255700000|2021-12-23 10:35:00|3867.2|3860.7|3868.7|3861.2|3868.7|3861.2|3866.7|3860.7|0
1640256000000|2021-12-23 10:40:00|3869.2||3866.7||3869.2||3866.7||0
1640256300000|2021-12-23 10:45:00|3866.2|3860.7|3863.7|3859.7|3866.2|3861.2|3863.7|3859.7|0
1640256600000|2021-12-23 10:50:00|3864.2|3860.2|3863.7|3859.2|3864.7|3860.2|3863.7|3859.2|0
1640256900000|2021-12-23 10:55:00|3864.2||3863.7||3864.7||3863.7||0
1640257200000|2021-12-23 11:00:00|3864.2||3865.7||3865.7||3863.7||0
1640257500000|2021-12-23 11:05:00|||||||||1
1640257800000|2021-12-23 11:10:00|3866.2||3864.7||3866.2||3864.7||0
1640258100000|2021-12-23 11:15:00|3865.2|3861.2|3866.2|3862.2|3866.2|3862.7|3865.2|3861.2|0
1640258400000|2021-12-23 11:20:00|3865.7|3862.7|3869.2|3864.7|3870.2|3865.2|3865.7|3862.2|2
1640258700000|2021-12-23 11:25:00|3868.7||3869.7||3869.7||3868.7||2
1640259000000|2021-12-23 11:30:00|3870.2|3864.2|3868.7|3864.2|3870.2|3864.7|3868.7|3864.2|0
1640259300000|2021-12-23 11:35:00|3868.2|3863.7|3865.7|3863.2|3868.7|3863.7|3865.7|3863.2|6
1640259600000|2021-12-23 11:40:00|||||||||24
1640259900000|2021-12-23 11:45:00|3865.2|3860.7|3860.7|3858.2|3865.2|3861.2|3860.7|3858.2|116
1640260200000|2021-12-23 11:50:00|||||||||10
1640260500000|2021-12-23 11:55:00|3862.7|3857.7|3860.7|3858.2|3862.7|3858.2|3860.7|3857.7|16
1640260800000|2021-12-23 12:00:00|3865.7|3857.7|3860.7|3857.7|3865.7|3858.7|3860.7|3852.7|220
1640261100000|2021-12-23 12:05:00|3860.2|3857.2|3860.2|3855.7|3860.2|3857.7|3860.2|3855.7|0
1640261400000|2021-12-23 12:10:00|3860.7|3855.2|3860.7|3856.7|3860.7|3856.7|3860.7|3855.2|0
1640261700000|2021-12-23 12:15:00|3862.7|3857.2|3860.7|3857.7|3862.7|3858.7|3860.7|3857.2|27
1640262000000|2021-12-23 12:20:00||3857.2||3857.7||3857.7||3857.2|0
1640262300000|2021-12-23 12:25:00||3858.2||3857.7||3858.2||3857.7|10
1640262600000|2021-12-23 12:30:00|3862.7|3858.2|3860.7|3857.7|3862.7|3858.7|3860.7|3857.7|27
1640262900000|2021-12-23 12:35:00||3858.2||3857.7||3858.2||3857.2|0
1640263200000|2021-12-23 12:40:00|3862.7|3858.2|3862.7|3858.2|3862.7|3858.7|3860.7|3857.2|160
1640263500000|2021-12-23 12:45:00|3862.2|3858.7|3863.7|3859.2|3864.2|3860.2|3862.2|3858.7|0
1640263800000|2021-12-23 12:50:00||3858.7||3859.2||3859.2||3858.7|0
1640264100000|2021-12-23 12:55:00|3864.2|3859.7|3864.2|3860.2|3864.7|3860.2|3864.2|3859.7|0
1640264400000|2021-12-23 13:00:00|3864.7|3860.7|3865.2|3859.2|3865.2|3861.2|3864.7|3858.7|0
1640264700000|2021-12-23 13:05:00|3864.5|3858.5|3861.5|3854.5|3864.5|3858.5|3861.5|3854|0
1640265000000|2021-12-23 13:10:00||3854||3854||3854||3853.5|0
1640265300000|2021-12-23 13:15:00||3853.5||3854||3854||3853.5|0
1640265600000|2021-12-23 13:20:00||3854.5||3855||3855||3854.5|0
1640265900000|2021-12-23 13:25:00|3864|3855.5|3864|3852.5|3864|3856|3864|3852|0
1640266200000|2021-12-23 13:30:00|3863.5|3852|3861.5|3857.5|3863.5|3858.5|3859|3852|16
1640266500000|2021-12-23 13:35:00|3861|3858|3861|3856.5|3861.5|3858|3859.5|3856|2
1640266800000|2021-12-23 13:40:00||3856||3855.5||3857||3855.5|0
1640267100000|2021-12-23 13:45:00||3854.5||3857.5||3857.5||3854.5|0
1640267400000|2021-12-23 13:50:00|3861.5|3858|3861|3856.5|3861.5|3858|3861|3856.5|0
1640267700000|2021-12-23 13:55:00||3857||3855||3857.5||3854.5|0
1640268000000|2021-12-23 14:00:00||3855.5||3856||3856.5||3854.5|0
1640268300000|2021-12-23 14:05:00|3861.5|3856.5|3861|3857|3861.5|3858|3861|3856|0
1640268600000|2021-12-23 14:10:00||3857.5||3856||3857.5||3856|0
1640268900000|2021-12-23 14:15:00||3855.5||3854||3856||3853.5|0
1640269200000|2021-12-23 14:20:00||3853.5||3854.5||3855||3853.5|0
1640269500000|2021-12-23 14:25:00||3855||3855||3855||3854|0
1640269800000|2021-12-23 14:30:00|3861.5|3855.5|3861.5|3856.5|3862|3858.5|3861|3855|0
1640270100000|2021-12-23 14:35:00|3862|3857|3862.5|3857|3863|3859|3861.5|3857|0
1640270400000|2021-12-23 14:40:00||3856.5||3853.5||3856.5||3853|0
1640270700000|2021-12-23 14:45:00||3856||3852.5||3856||3852|0
1640271000000|2021-12-23 14:50:00||3853||3854.5||3856.5||3853|0
1640271300000|2021-12-23 14:55:00|3863|3854|3866|3854|3866|3857.5|3863|3853.5|0
1640271600000|2021-12-23 15:00:00|3865.5|3854.5|3865.5|3859.5|3865.5|3860|3865.5|3854.5|0
1640271900000|2021-12-23 15:05:00||3860||3857.5||3860.5||3857.5|0
1640272200000|2021-12-23 15:10:00||3858||3861||3861.5||3858|0
1640272500000|2021-12-23 15:15:00|3866|3860.5|3866|3862|3866.5|3862.5|3866|3860|0
1640272800000|2021-12-23 15:20:00||3861.5||3861||3862||3861|0
1640273100000|2021-12-23 15:25:00||3859||3858||3859||3857|1
1640273400000|2021-12-23 15:30:00|3865.5|3858.5|3865|3855|3865.5|3858.5|3865|3855|0
1640273700000|2021-12-23 15:35:00|3864.5|3854.5|3864|3857|3864.5|3857.5|3864|3854.5|0
1640274000000|2021-12-23 15:40:00||3861||3859||3861||3857|5
1640274300000|2021-12-23 15:45:00|3864.5|3859.5|3864|3861|3864.5|3861|3864|3859.5|0
1640274600000|2021-12-23 15:50:00|3864.5|3861.5|3866.5|3862.5|3866.5|3862.5|3864.5|3861.5|0
1640274900000|2021-12-23 15:55:00|3867|3863|3867.5|3863.5|3868|3865.5|3867|3863|12
1640275200000|2021-12-23 16:00:00|3868|3863|3867.5|3862.5|3868|3864.5|3867.5|3862.5|0
1640275500000|2021-12-23 16:05:00|3868|3863|3868.5|3864|3869|3864.5|3868|3863|0
1640275800000|2021-12-23 16:10:00|3869|3864.5|3869|3865|3869.5|3865|3868.5|3864.5|16
1640276100000|2021-12-23 16:15:00|3869.5|3865.5|3871|3866.5|3871.5|3866.5|3869.5|3865.5|0
1640276400000|2021-12-23 16:20:00|3871.5|3867|3871.5|3867.5|3871.5|3867.5|3871|3867|0
1640276700000|2021-12-23 16:25:00|3872|3868|3886.5|3863.5|3886.5|3868|3871.5|3863.5|2
1640277000000|2021-12-23 16:30:00|3886|3864|3878.5|3852|3886.5|3874.5|3876|3843|1
1640277300000|2021-12-23 16:35:00|3877.5|3858|3886.5|3858.5|3886.5|3859|3877|3841|0
1640277600000|2021-12-23 16:40:00||3841||3841||3859||3841|0
1640279400000|2021-12-23 17:10:00|3877||3872||3877||3872||0
1640279700000|2021-12-23 17:15:00|3867||3867||3867||3867||0
1640280000000|2021-12-23 17:20:00|||||||||210
1640287500000|2021-12-23 19:25:00|3886.5||3886.5||3886.5||3886.5||0
1640292300000|2021-12-23 20:45:00||3841.5||3841.5||3841.5||3841.5|0
1640292600000|2021-12-23 20:50:00|3901.5|3889.5|3900.5|3864.5|3901.5|3889.5|3900.5|3864.5|2
1640292900000|2021-12-23 20:55:00|3900|3855.5|3894|3856|3927.5|3860|3894|3851.5|0
1640377500000|2021-12-24 20:25:00|3927.5|3841|3927.5|3841|3927.5|3841|3927.5|3841|0
1640588400000|2021-12-27 07:00:00|3908.5|3810|3927|3803|3927.5|3812|3908.5|3803|0
1640589600000|2021-12-27 07:20:00||3789.5||3753.5||3789.5||3753.5|0
1640589900000|2021-12-27 07:25:00||3738.5||3718.5||3738.5||3718.5|0
1640591100000|2021-12-27 07:45:00||3707||3707||3707||3707|0
1640591400000|2021-12-27 07:50:00|3926|3786|3891|3782|3926.5|3830.5|3888.5|3782|0
1640591700000|2021-12-27 07:55:00|3926.5|3782.5|3888.5|3841|3926.5|3841.5|3886.5|3782.5|0
1640592000000|2021-12-27 08:00:00|3894.5|3835|3911.5|3807.5|3913.5|3835.5|3894|3807|0
1640592300000|2021-12-27 08:05:00||3814||3814.5||3814.5||3814|0
1640592600000|2021-12-27 08:10:00|3917.5|3823.5|3923|3824|3923.5|3824|3917|3823.5|0
1640592900000|2021-12-27 08:15:00|3922|3824.5|3922.5|3825|3923.5|3826|3921.5|3824.5|0
1640593800000|2021-12-27 08:30:00|3921.5|3825.5|3875.5|3867|3921.5|3867|3875.5|3825.5|0
1640594100000|2021-12-27 08:35:00||3866.5||3868||3868||3866.5|0
1640594400000|2021-12-27 08:40:00||3868.5||3867||3869||3867|0
1640594700000|2021-12-27 08:45:00||3867.5||3867||3868||3867|0
1640595000000|2021-12-27 08:50:00|3875|3866.5|3874.5|3866|3875|3866.5|3874.5|3866|0
1640595300000|2021-12-27 08:55:00|3875|3866.5|3876.5|3872|3877|3872|3875|3866.5|0
1640595600000|2021-12-27 09:00:00|3877|3871.5|3876.5|3870|3877|3872|3876.5|3870|0
1640595900000|2021-12-27 09:05:00|3877|3870.5|3878.5|3873|3878.5|3873|3877|3870.5|0
1640596200000|2021-12-27 09:10:00|3879|3873.5|3880.5|3875|3880.5|3875|3878.5|3873.5|0
1640596800000|2021-12-27 09:20:00||3874.5||3872||3875||3872|0
1640597400000|2021-12-27 09:30:00|3880|3871.5|3878.5|3869|3880|3871.5|3878.5|3868.5|0
1640597700000|2021-12-27 09:35:00|3878|3868.5|3876.5|3869|3878|3869.5|3876.5|3868|0
1640598000000|2021-12-27 09:40:00||3869.5||3871||3871||3869.5|0
1640598300000|2021-12-27 09:45:00|3877||3876.5||3877||3876.5||0
1640598600000|2021-12-27 09:50:00|3877|3872|3882|3877|3882|3877|3877|3872|0
1640598900000|2021-12-27 09:55:00|3882.5|3877.5|3885.5|3881|3886|3881|3882.5|3877.5|0
1640599200000|2021-12-27 10:00:00|3886|3881.5|3889.5|3884|3890|3884|3886|3881.5|0
1640599800000|2021-12-27 10:10:00||3887||3884||3887||3884|0
1640600400000|2021-12-27 10:20:00||3883.5||3883.5||3884||3883.5|0
1640600700000|2021-12-27 10:25:00||3883||3881||3883||3881|0
1640601000000|2021-12-27 10:30:00||3881.5||3882||3882||3881.5|0
1640601300000|2021-12-27 10:35:00||3882.5||3883||3883||3882.5|0
1640601900000|2021-12-27 10:45:00||3883.5||3883.5||3884||3883.5|0
1640602200000|2021-12-27 10:50:00||3883||3882||3883||3882|0
1640602500000|2021-12-27 10:55:00|3888.5|3881.5|3887.5|3880|3888.5|3881.5|3887.5|3879.5|0
1640602800000|2021-12-27 11:00:00|3887|3879.5|3886.5|3879|3887|3879.5|3886.5|3878.5|0
1640603400000|2021-12-27 11:10:00||3878.5||3878||3878.5||3878|0
1640603700000|2021-12-27 11:15:00|3890|3875.5|3886.5|3876.5|3890|3876.5|3886.5|3875.5|0
1640604000000|2021-12-27 11:20:00|3886||3885.5||3886||3885.5||0
1640604300000|2021-12-27 11:25:00||3877||3877.5||3877.5||3877|0
1640604600000|2021-12-27 11:30:00||3877||3877.5||3877.5||3877|0
1640605500000|2021-12-27 11:45:00|3885|3877|3884.5|3876.5|3885|3877|3884.5|3876.5|0
1640605800000|2021-12-27 11:50:00||3876||3876.5||3876.5||3876|0
1640606400000|2021-12-27 12:00:00|3888.5|3874|3886.5|3877.5|3890|3877.5|3886.5|3867|0
1640606700000|2021-12-27 12:05:00||3878||3879.5||3879.5||3878|0
1640607000000|2021-12-27 12:10:00||3880||3880.5||3880.5||3880|0
1640607600000|2021-12-27 12:20:00|3887|3881|3888.5|3883.5|3888.5|3883.5|3886.5|3881|0
1640607900000|2021-12-27 12:25:00|3889|3884|3890|3885.5|3890|3885.5|3888.5|3884|0
1640608200000|2021-12-27 12:30:00|3889.5|3886|3892.5|3886.5|3892.5|3886.5|3889.5|3886|1
1640608500000|2021-12-27 12:35:00|3893|3887|3894.5|3888.5|3894.5|3888.5|3892.5|3887|0
1640608800000|2021-12-27 12:40:00|3895|3889|3896.5|3891.5|3897|3891.5|3895|3889|0
1640609400000|2021-12-27 12:50:00|3901.5|3890|3900|3890.5|3904|3890.5|3900|3890|0
1640609700000|2021-12-27 12:55:00||3891||3892.5||3892.5||3891|0
1640610000000|2021-12-27 13:00:00||3893||3893.5||3893.5||3893|0
1640610600000|2021-12-27 13:10:00||3893||3893.5||3893.5||3893|0
1640610900000|2021-12-27 13:15:00|3900.5|3894|3900.5|3894.5|3900.5|3894.5|3900.5|3894|0
1640611200000|2021-12-27 13:20:00|3900|3895|3900.5|3895.5|3900.5|3895.5|3900|3894.5|0
1640611500000|2021-12-27 13:25:00|3901||3901||3901.5||3901||0
1640611800000|2021-12-27 13:30:00|3901.5|3896|3902|3896.5|3902.5|3896.5|3901.5|3896|0
1640612100000|2021-12-27 13:35:00|3902.5||3902||3902.5||3902||0
1640612400000|2021-12-27 13:40:00|3902.5|3897.5|3903.5|3898.5|3904|3898.5|3902.5|3897.5|0
1640612700000|2021-12-27 13:45:00|3904|3899|3905|3899.5|3905.5|3899.5|3904|3899|0
1640613000000|2021-12-27 13:50:00|3904.5||3904.5||3904.5||3904.5||0
1640613300000|2021-12-27 13:55:00|3904||3905||3905.5||3904||0
1640613600000|2021-12-27 14:00:00|3905.5|3900|3906|3900.5|3906|3900.5|3905|3900|0
1640613900000|2021-12-27 14:05:00|3906.5|3900|3902.5|3900|3906.5|3900|3902.5|3900|2
1640614200000|2021-12-27 14:10:00|3902|3899.5|3904|3899.5|3904|3899.5|3902|3899|2
1640614500000|2021-12-27 14:15:00|3903.5|3899|3903.5|3896.5|3903.5|3899|3903.5|3896|0
1640614800000|2021-12-27 14:20:00|3900|3894.5|3898.5|3892.5|3900|3894.5|3898.5|3892.5|1
1640615100000|2021-12-27 14:25:00|3896.5|3891.5|3896.5|3891.5|3896.5|3891.5|3896|3891.5|10
1640615400000|2021-12-27 14:30:00|3897|3892|3904.5|3899.5|3904.5|3899.5|3896.5|3892|0
1640615700000|2021-12-27 14:35:00|3905|3900|3910|3905|3910.5|3905.5|3905|3900|2
1640616000000|2021-12-27 14:40:00|3909.5|3904.5|3908|3899|3909.5|3904.5|3908|3899|0
1640616300000|2021-12-27 14:45:00|3907|3899.5|3896.5|3892|3907|3899.5|3896.5|3892|2
1640616600000|2021-12-27 14:50:00||3891.5||3888.5||3891.5||3888.5|0
1640616900000|2021-12-27 14:55:00|3892|3889|3899|3894.5|3899|3894.5|3892|3888|7
1640617200000|2021-12-27 15:00:00|3899.5|3895.5|3904.5|3900.5|3904.5|3900.5|3899.5|3895.5|0
1640617500000|2021-12-27 15:05:00|3905|3901|3908|3903.5|3908|3903.5|3905|3901|0
1640617800000|2021-12-27 15:10:00||3903||3902||3903.5||3902|0
1640618100000|2021-12-27 15:15:00|3907.5|3901.5|3907|3899.5|3907.5|3901.5|3907|3899|0
1640618400000|2021-12-27 15:20:00||3899||3902||3902||3897.5|0
1640618700000|2021-12-27 15:25:00|3907.5|3901.5|3911|3899.5|3911|3903.5|3907|3899.5|0
1640619000000|2021-12-27 15:30:00|3911.5|3900|3910|3902|3911.5|3903.5|3910|3900|0
1640619300000|2021-12-27 15:35:00|3905|3902.5|3905|3901|3906.5|3903|3905|3901|8
1640619600000|2021-12-27 15:40:00|3904.5|3900.5|3903.5|3900.5|3906|3902|3903|3900|2
1640619900000|2021-12-27 15:45:00|3903|3900|3903.5|3899.5|3903.5|3900|3903|3899|0
1640620200000|2021-12-27 15:50:00||3900||3900.5||3900.5||3900|0
1640620500000|2021-12-27 15:55:00||3900||3900.5||3900.5||3899.5|0
1640620800000|2021-12-27 16:00:00|3904.5|3900|3903|3900|3905|3900.5|3903|3900|2
1640621100000|2021-12-27 16:05:00|3902.5|3899.5|3903|3900.5|3903|3900.5|3902.5|3898.5|0
1640621400000|2021-12-27 16:10:00|3905|3901|3907|3902.5|3907|3902.5|3905|3901|2
1640621700000|2021-12-27 16:15:00|3906.5|3902|3905.5|3899.5|3907|3902|3905.5|3899.5|1
1640622000000|2021-12-27 16:20:00||3899||3900||3901.5||3898.5|1
1640622300000|2021-12-27 16:25:00|3913|3899.5|3918.5|3890.5|3918.5|3899.5|3913|3890|0
1640622600000|2021-12-27 16:30:00|3917.5|3891|3916.5|3892|3925.5|3895.5|3914|3891|0
1640622900000|2021-12-27 16:35:00|3915.5|3891|3916.5|3893|3926|3893|3912.5|3891|0
1640623200000|2021-12-27 16:40:00|3929||3929.5||3936||3928.5||0
1640623500000|2021-12-27 16:45:00|3936|3849.5|3936|3891.5|3936|3893|3936|3849.5|0
1640623800000|2021-12-27 16:50:00||3849.5||3891.5||3891.5||3849.5|0
1640624100000|2021-12-27 16:55:00||3849.5||3893.5||3893.5||3849.5|0
1640624700000|2021-12-27 17:05:00||3885.5||3893.5||3893.5||3885.5|0
1640625000000|2021-12-27 17:10:00||3885.5||3893.5||3893.5||3885.5|0
1640625600000|2021-12-27 17:20:00||3885.5||3893.5||3893.5||3885.5|0
1640625900000|2021-12-27 17:25:00||3894||3895.5||3895.5||3887.5|0
1640626500000|2021-12-27 17:35:00||3846||3895.5||3895.5||3846|0
1640627700000|2021-12-27 17:55:00||3846||3895.5||3895.5||3846|0
1640628000000|2021-12-27 18:00:00||3846||3895.5||3895.5||3846|0
1640628300000|2021-12-27 18:05:00||3846||3895.5||3895.5||3846|0
1640629200000|2021-12-27 18:20:00||3846||3893.5||3893.5||3846|0
1640629500000|2021-12-27 18:25:00||3894||3895.5||3895.5||3846|0
1640630100000|2021-12-27 18:35:00||3846||3895.5||3895.5||3846|0
1640630400000|2021-12-27 18:40:00||3846||3895.5||3895.5||3846|0
1640631300000|2021-12-27 18:55:00||3896||3896.5||3896.5||3896|0
1640632200000|2021-12-27 19:10:00||3897||3897.5||3897.5||3897|0
1640632500000|2021-12-27 19:15:00||3848.5||3897.5||3897.5||3848.5|0
1640633100000|2021-12-27 19:25:00||3898||3899||3899||3851|0
1640634300000|2021-12-27 19:45:00||3851||3899||3899||3851|0
1640635200000|2021-12-27 20:00:00||3848.5||3896.5||3896.5||3848.5|0
1640635500000|2021-12-27 20:05:00||3848.5||3895.5||3897||3846.5|0
1640635800000|2021-12-27 20:10:00||3846.5||3895.5||3895.5||3846.5|0
1640636100000|2021-12-27 20:15:00||3846.5||3895.5||3895.5||3846.5|0
1640636700000|2021-12-27 20:25:00||3846.5||3896.5||3896.5||3846.5|0
1640637000000|2021-12-27 20:30:00||3850||3897.5||3897.5||3850|0
1640637300000|2021-12-27 20:35:00||3889||3897.5||3897.5||3889|0
1640637600000|2021-12-27 20:40:00||3898||3898.5||3898.5||3898|0
1640637900000|2021-12-27 20:45:00||3850||3873||3899||3850|0
1640638200000|2021-12-27 20:50:00||3852||3874||3874||3852|0
1640638500000|2021-12-27 20:55:00|3936.5|3865.5|3936.5|3875|3936.5|3875|3936.5|3865.5|0
1640674800000|2021-12-28 07:00:00|3936.5|3880.5|3936.5|3851|3936.5|3882.5|3936|3851|0
1640675100000|2021-12-28 07:05:00||3802.5||3865.5||3865.5||3785.5|0
1640675400000|2021-12-28 07:10:00||3867.5||3867.5||3867.5||3867.5|0
1640676000000|2021-12-28 07:20:00|3956.5||3956.5||3956.5||3956.5||0
1640676600000|2021-12-28 07:30:00|3956|3868|3956|3868|3956|3868|3956|3868|0
1640677800000|2021-12-28 07:50:00|3927|3868.5|3927|3881|3927|3881.5|3927|3868.5|0
1640678100000|2021-12-28 07:55:00|3926.5|3881.5|3915.5|3881|3927|3881.5|3915|3881|0
1640678400000|2021-12-28 08:00:00|3921.5|3881.5|3954.5|3851.5|3955.5|3881.5|3921|3849.5|0
1640678700000|2021-12-28 08:05:00||3861||3863.5||3863.5||3861|0
1640679000000|2021-12-28 08:10:00|3956||3955.5||3956||3955.5||0
1640679600000|2021-12-28 08:20:00|3954.5|3864|3928.5|3914.5|3954.5|3914.5|3926|3864|0
1640679900000|2021-12-28 08:25:00|3930|3915|3927|3921|3931|3921.5|3927|3915|0
1640680200000|2021-12-28 08:30:00||3920.5||3920.5||3921||3918.5|0
1640680500000|2021-12-28 08:35:00||3920||3920||3921||3918|0
1640680800000|2021-12-28 08:40:00||3919.5||3920||3920||3917|0
1640681100000|2021-12-28 08:45:00||3920.5||3921||3922||3919.5|0
1640681400000|2021-12-28 08:50:00||3921.5||3922.5||3923||3920|0
1640681700000|2021-12-28 08:55:00|3927.5|3922|3929.5|3925|3929.5|3925|3927|3921|0
1640682000000|2021-12-28 09:00:00|3930|3925.5|3931.5|3926|3932|3928|3930|3925.5|0
1640682300000|2021-12-28 09:05:00|3932|3926.5|3934|3929|3934.5|3931|3932|3926|0
1640682600000|2021-12-28 09:10:00|3934.5|3928.5|3934.5|3931|3935|3931|3934|3928|0
1640682900000|2021-12-28 09:15:00|3934|3930.5|3934|3930|3934.5|3931|3934|3930|0
1640683200000|2021-12-28 09:20:00|3934.5|3930.5|3937.5|3935|3937.5|3935|3934.5|3930.5|20
1640683500000|2021-12-28 09:25:00|3937|3933|3937|3932|3937|3933|3937|3932|15
1640683800000|2021-12-28 09:30:00||3931.5||3932||3932||3931|0
1640684100000|2021-12-28 09:35:00||3931.5||3929||3933||3928.5|1
1640684400000|2021-12-28 09:40:00|3941|3926.5|3937|3910.5|3941|3927|3936.5|3910|0
1640684700000|2021-12-28 09:45:00|3936.5|3911|3941|3926|3941|3926|3936|3910|0
1640685000000|2021-12-28 09:50:00|3940.5|3925.5|3940.5|3927|3940.5|3927|3940.5|3925.5|0
1640685300000|2021-12-28 09:55:00|3942.5|3927.5|3941.5|3928|3942.5|3938|3940.5|3910|25
1640685600000|2021-12-28 10:00:00|3940.5|3927.5|3941.5|3927.5|3942|3928.5|3940.5|3910|0
1640685900000|2021-12-28 10:05:00|3942.5|3928|3945|3930.5|3945|3930.5|3942|3910|0
1640686200000|2021-12-28 10:10:00|3944.5|3930|3946.5|3929|3947|3932.5|3943.5|3910|0
1640686500000|2021-12-28 10:15:00|3945.5|3930|3946.5|3910.5|3947|3933|3945|3910|0
1640686800000|2021-12-28 10:20:00|3946|3911|3945.5|3932.5|3946.5|3932.5|3945|3911|0
1640687100000|2021-12-28 10:25:00|3945||3943.5||3946||3943.5||0
1640687400000|2021-12-28 10:30:00|3943||3944||3945.5||3942.5||0
1640687700000|2021-12-28 10:35:00|3945|3937.5|3945|3937.5|3945.5|3937.5|3944.5|3937.5|0
1640688000000|2021-12-28 10:40:00|3944.5|3930|3939.5|3931.5|3945.5|3931.5|3939.5|3910|2
1640688600000|2021-12-28 10:50:00||3932||3932.5||3932.5||3932|0
1640688900000|2021-12-28 10:55:00||3932||3932.5||3932.5||3932|0
1640689200000|2021-12-28 11:00:00||3932||3932||3932.5||3932|0
1640689500000|2021-12-28 11:05:00||3931.5||3931.5||3931.5||3931.5|0
1640690400000|2021-12-28 11:20:00||3932||3934.5||3935.5||3932|1
1640690700000|2021-12-28 11:25:00|3940||3937.5||3940||3937.5||0
1640691000000|2021-12-28 11:30:00|3938.5|3934|3938|3934.5|3938.5|3934.5|3938|3934|1
1640691300000|2021-12-28 11:35:00|3938.5|3934|3938|3934.5|3938.5|3934.5|3938|3934|0
1640691600000|2021-12-28 11:40:00||3934||3933.5||3934.5||3933|0
1640691900000|2021-12-28 11:45:00||3934||3933.5||3934||3933.5|0
1640692200000|2021-12-28 11:50:00||3934||3934||3934||3933.5|0
1640692500000|2021-12-28 11:55:00|3938.5|3933.5|3939|3934|3939|3934|3938|3933.5|0
1640692800000|2021-12-28 12:00:00|3948|3933.5|3943|3935.5|3949|3935.5|3943|3933.5|1
1640693100000|2021-12-28 12:05:00||3936||3936||3936||3936|0
1640693400000|2021-12-28 12:10:00||3936.5||3939||3939||3936.5|0
1640694300000|2021-12-28 12:25:00|3943.5|3939.5|3944|3939.5|3944.5|3939.5|3943.5|3939|0
1640695200000|2021-12-28 12:40:00|3944.5|3940|3945|3940|3945|3940|3944.5|3940|0
1640695500000|2021-12-28 12:45:00|3945.5|3941.5|3945.5|3941.5|3945.5|3941.5|3945.5|3941.5|0
1640695800000|2021-12-28 12:50:00|3946|3942|3946|3940|3946|3943|3946|3940|2
1640696100000|2021-12-28 12:55:00||3939.5||3940||3940||3939.5|0
1640696700000|2021-12-28 13:05:00|3946.5|3940.5|3947.5|3943|3948|3945.5|3946|3940.5|6
1640697000000|2021-12-28 13:10:00|3945|3942.5|3944|3941|3945|3942.5|3944|3941|0
1640697300000|2021-12-28 13:15:00|3943.5|3940.5|3943.5|3938.5|3943.5|3940.5|3943.5|3938.5|0
1640697600000|2021-12-28 13:20:00|3941|3939|3941|3938|3941|3939|3941|3938|0
1640697900000|2021-12-28 13:25:00|3940.5|3937.5|3940.5|3936.5|3941|3938|3940.5|3936.5|0
1640698200000|2021-12-28 13:30:00|3941|3937|3941|3937|3941|3937|3940.5|3936.5|0
1640698500000|2021-12-28 13:35:00|3943|3937.5|3944.5|3940|3944.5|3940|3943|3937.5|10
1640698800000|2021-12-28 13:40:00|3945||3945||3945||3944.5||0
1640699100000|2021-12-28 13:45:00|3945.5|3940.5|3945|3939|3945.5|3941|3945|3939|0
1640699400000|2021-12-28 13:50:00|3942|3938.5|3941.5|3936|3942|3939|3941.5|3936|0
1640699700000|2021-12-28 13:55:00|3942|3935.5|3942|3931.5|3942|3935.5|3942|3931.5|0
1640700000000|2021-12-28 14:00:00|3941.5|3932|3941.5|3934.5|3941.5|3935|3941.5|3932|0
1640700300000|2021-12-28 14:05:00|3941|3934|3940.5|3932.5|3941|3934.5|3940.5|3932|0
1640700900000|2021-12-28 14:15:00|3940|3933|3939.5|3933.5|3940|3933.5|3939.5|3933|0
1640701200000|2021-12-28 14:20:00||3933||3933.5||3933.5||3933|0
1640701500000|2021-12-28 14:25:00|3937.5||3937.5||3937.5||3937||0
1640701800000|2021-12-28 14:30:00|3937|3933|3934.5|3930|3937|3933|3934.5|3929.5|0
1640702100000|2021-12-28 14:35:00|3934|3930.5|3934|3927.5|3934|3932|3934|3927|0
1640702400000|2021-12-28 14:40:00|3934.5|3928|3934|3929.5|3934.5|3930.5|3934|3928|1
1640702700000|2021-12-28 14:45:00||3929||3929||3929.5||3926.5|0
1640703000000|2021-12-28 14:50:00|3934.5|3928.5|3935.5|3931|3935.5|3931|3934.5|3928|0
1640703300000|2021-12-28 14:55:00|3936|3931.5|3941.5|3929.5|3941.5|3935|3935.5|3929.5|0
1640703600000|2021-12-28 15:00:00|3942|3930|3940.5|3932|3942|3933|3940.5|3929.5|0
1640703900000|2021-12-28 15:05:00|3939.5|3931.5|3935.5|3926.5|3939.5|3931.5|3935.5|3926.5|0
1640704200000|2021-12-28 15:10:00|3935|3926|3933.5|3926|3935|3926.5|3933.5|3925.5|0
1640704500000|2021-12-28 15:15:00|3933|3925.5|3932.5|3924.5|3933|3926|3932.5|3924.5|0
1640704800000|2021-12-28 15:20:00||3925||3925||3926||3925|0
1640705100000|2021-12-28 15:25:00||3924.5||3925||3925||3924.5|0
1640705400000|2021-12-28 15:30:00|3933|3925.5|3933|3929|3933|3929|3932.5|3925.5|0
1640705700000|2021-12-28 15:35:00|3933.5|3929.5|3935.5|3927|3935.5|3932|3933.5|3927|1
1640706000000|2021-12-28 15:40:00|3935|3926.5|3933.5|3926|3935|3927|3933.5|3925|0
1640706300000|2021-12-28 15:45:00||3926.5||3927||3928||3926.5|0
1640706600000|2021-12-28 15:50:00|3933|3926.5|3931.5|3924.5|3933|3927|3931.5|3924.5|0
1640706900000|2021-12-28 15:55:00||3925||3924.5||3925||3924|0
1640707200000|2021-12-28 16:00:00||3925||3926.5||3926.5||3925|0
1640707500000|2021-12-28 16:05:00||3926||3925.5||3926||3925.5|0
1640707800000|2021-12-28 16:10:00||3925||3925.5||3925.5||3925|0
1640708100000|2021-12-28 16:15:00||3925||3924.5||3925||3924|0
1640708400000|2021-12-28 16:20:00||3925||3924.5||3925.5||3924|0
1640708700000|2021-12-28 16:25:00||3924||3917.5||3926.5||3917.5|1
1640709000000|2021-12-28 16:30:00|3969|3917|3941.5|3918|3969|3918.5|3941.5|3912.5|0
1640709300000|2021-12-28 16:35:00|3941|3916|3944|3916|3952.5|3916.5|3936|3912|0
1640709600000|2021-12-28 16:40:00|3953|3914.5|3952.5|3914.5|3975.5|3914.5|3952.5|3914.5|0
1640709900000|2021-12-28 16:45:00|3961|3913.5|3941.5|3914.5|3961|3914.5|3941.5|3910.5|0
1640710200000|2021-12-28 16:50:00||3910.5||3915||3915||3910.5|0
1640710800000|2021-12-28 17:00:00||3910.5||3916||3916||3910.5|0
1640711100000|2021-12-28 17:05:00||3910.5||3910.5||3910.5||3910.5|0
1640712600000|2021-12-28 17:30:00||3910||3910||3910||3910|0
1640714100000|2021-12-28 17:55:00||3910.5||3910.5||3910.5||3910.5|0
1640724900000|2021-12-28 20:55:00|3942|3910|3942|3910|3942|3910|3942|3910|0
1640761200000|2021-12-29 07:00:00|3953|3910|3952.5|3910|3976|3910.5|3952|3910|0
1640761500000|2021-12-29 07:05:00|3952||3952||3952||3952||0
1640764500000|2021-12-29 07:55:00|3951.5|3910.5|3944.5|3916|3952|3918.5|3943|3910.5|0
1640764800000|2021-12-29 08:00:00|3950.5|3910.5|3951.5|3910|3952|3915.5|3950|3910|0
1640765100000|2021-12-29 08:05:00|3936|3914|3935.5|3914|3936|3914|3935.5|3914|0
1640765400000|2021-12-29 08:10:00|3934.5|3914.5|3926.5|3915.5|3934.5|3915.5|3926.5|3914|0
1640765700000|2021-12-29 08:15:00|3927.5|3910|3920|3913|3928.5|3913.5|3920|3910|0
1640766000000|2021-12-29 08:20:00|3922|3913.5|3927|3923|3927|3923|3922|3913.5|2
1640766300000|2021-12-29 08:25:00|3926.5|3922.5|3927.5|3924|3928|3924|3926.5|3922|0
1640766600000|2021-12-29 08:30:00||3923.5||3919.5||3923.5||3919.5|0
1640766900000|2021-12-29 08:35:00|3927|3919|3927.5|3921|3927.5|3921|3926.5|3918|0
1640767200000|2021-12-29 08:40:00|3928|3921.5|3928.5|3923|3929|3924|3927.5|3921.5|0
1640767500000|2021-12-29 08:45:00||3922.5||3920||3923||3920|0
1640767800000|2021-12-29 08:50:00||3920.5||3922||3922||3920.5|0
1640768100000|2021-12-29 08:55:00||3922.5||3920.5||3923||3920.5|0
1640768400000|2021-12-29 09:00:00||3920||3920.5||3922||3920|0
1640768700000|2021-12-29 09:05:00|3928|3920|3924.5|3917|3928|3920|3924.5|3917|0
1640769000000|2021-12-29 09:10:00|3925|3917.5|3924.5|3920|3925|3920|3924.5|3917.5|0
1640769300000|2021-12-29 09:15:00|3925|3919.5|3926.5|3921|3926.5|3922|3925|3919|0
1640769600000|2021-12-29 09:20:00|3922.5|3920.5|3925.5|3921.5|3925.5|3921.5|3922.5|3920|7
1640769900000|2021-12-29 09:25:00|3925|3922.5|3928.5|3924.5|3928.5|3924.5|3925|3922.5|0
1640770200000|2021-12-29 09:30:00||3924||3921||3924||3921|0
1640770500000|2021-12-29 09:35:00|3928|3921.5|3927.5|3921|3928|3921.5|3927.5|3921|0
1640770800000|2021-12-29 09:40:00|3927|3919|3926.5|3920|3927|3920|3926.5|3917.5|3
1640771100000|2021-12-29 09:45:00|3926|3919.5|3925.5|3917|3926|3919.5|3925.5|3917|0
1640771400000|2021-12-29 09:50:00||3917.5||3917.5||3917.5||3917|0
1640771700000|2021-12-29 09:55:00|3925|3917|3924.5|3917|3925|3917.5|3924.5|3917|0
1640772000000|2021-12-29 10:00:00||3917.5||3918.5||3918.5||3917.5|0
1640772300000|2021-12-29 10:05:00||3918||3917||3918||3917|0
1640772600000|2021-12-29 10:10:00||3917.5||3917||3917.5||3917|0
1640772900000|2021-12-29 10:15:00||3917.5||3917.5||3918.5||3917|0
1640773200000|2021-12-29 10:20:00|3924|3918|3923.5|3917.5|3924|3919.5|3921.5|3917.5|1
1640773500000|2021-12-29 10:25:00||3918||3918.5||3918.5||3918|0
1640774100000|2021-12-29 10:35:00||3918||3917.5||3918||3917.5|0
1640774400000|2021-12-29 10:40:00|3924|3918|3925|3919.5|3925|3919.5|3924|3918|0
1640774700000|2021-12-29 10:45:00|3925.5|3920|3926.5|3920.5|3926.5|3921.5|3925.5|3920|0
1640775000000|2021-12-29 10:50:00||3921||3921||3921.5||3921|0
1640775300000|2021-12-29 10:55:00||3920.5||3920||3920.5||3919.5|0
1640775600000|2021-12-29 11:00:00||3919.5||3917.5||3919.5||3917.5|0
1640775900000|2021-12-29 11:05:00|3926|3917|3923.5|3915|3926|3917.5|3923.5|3914.5|0
1640776200000|2021-12-29 11:10:00|3926|3913|3924.5|3916.5|3929.5|3916.5|3924.5|3911.5|0
1640776500000|2021-12-29 11:15:00||3916||3916.5||3916.5||3916|0
1640776800000|2021-12-29 11:20:00|3924|3916|3923.5|3917.5|3924|3917.5|3923.5|3916|0
1640777100000|2021-12-29 11:25:00|3923|3917|3922.5|3914.5|3923|3917|3922.5|3914.5|0
1640777400000|2021-12-29 11:30:00||3914||3914.5||3914.5||3914|0
1640778000000|2021-12-29 11:40:00||3915||3916.5||3916.5||3915|0
1640778300000|2021-12-29 11:45:00||3916||3916.5||3916.5||3916|0
1640778600000|2021-12-29 11:50:00||3917||3917.5||3917.5||3917|0
1640778900000|2021-12-29 11:55:00||3917||3917||3917.5||3917|0
1640779200000|2021-12-29 12:00:00|3931|3916|3924.5|3915.5|3931|3916|3924.5|3913|0
1640779800000|2021-12-29 12:10:00||3916||3917.5||3917.5||3916|0
1640780400000|2021-12-29 12:20:00|3924|3917|3923.5|3915.5|3924|3917|3923.5|3915|0
1640781000000|2021-12-29 12:30:00||3915||3915.5||3915.5||3915|0
1640781600000|2021-12-29 12:40:00||3916||3917.5||3917.5||3916|0
1640781900000|2021-12-29 12:45:00||3918||3918.5||3918.5||3918|0
1640782200000|2021-12-29 12:50:00|3924||3923.5||3924||3923.5||0
1640782500000|2021-12-29 12:55:00||3918||3917.5||3918.5||3917.5|0
1640782800000|2021-12-29 13:00:00||3917||3915||3917||3914.5|0
1640783100000|2021-12-29 13:05:00||3914.5||3915||3915||3914.5|0
1640783400000|2021-12-29 13:10:00|3923|3914.5|3921.5|3914|3923|3915|3921.5|3914|0
1640783700000|2021-12-29 13:15:00||3913.5||3913.5||3913.5||3913|0
1640784000000|2021-12-29 13:20:00|3921|3913|3920.5|3912|3921|3913|3920.5|3912|0
1640784300000|2021-12-29 13:25:00|3920|3911.5|3918.5|3909|3920|3911.5|3918.5|3909|0
1640784600000|2021-12-29 13:30:00|3919|3909.5|3918.5|3910|3919|3910|3918.5|3909.5|0
1640784900000|2021-12-29 13:35:00|3918|3909.5|3914.5|3906|3918|3909.5|3914.5|3906|1
1640785200000|2021-12-29 13:40:00|3914|3906.5|3913.5|3906.5|3914|3906.5|3913.5|3906.5|0
1640785500000|2021-12-29 13:45:00||3906||3904.5||3906.5||3904.5|0
1640785800000|2021-12-29 13:50:00||3905||3906||3906||3905|0
1640786100000|2021-12-29 13:55:00||3906.5||3907||3907||3906.5|0
1640786400000|2021-12-29 14:00:00|3914|3907.5|3915.5|3911|3915.5|3911|3914|3907.5|0
1640786700000|2021-12-29 14:05:00|3913|3910.5|3916.5|3912|3916.5|3912|3913|3910.5|4
1640787000000|2021-12-29 14:10:00||3911.5||3911||3911.5||3911|0
1640787600000|2021-12-29 14:20:00||3910.5||3910||3910.5||3910|0
1640787900000|2021-12-29 14:25:00||3909.5||3908.5||3909.5||3908.5|0
1640788200000|2021-12-29 14:30:00||3909||3910||3910||3908|0
1640788500000|2021-12-29 14:35:00|3916|3909.5|3915.5|3907.5|3916|3909.5|3915.5|3906.5|0
1640788800000|2021-12-29 14:40:00|3915|3908|3911.5|3903|3915|3908|3911.5|3903|0
1640789100000|2021-12-29 14:45:00|3911|3903.5|3906.5|3898|3911|3903.5|3906.5|3897.5|0
1640789400000|2021-12-29 14:50:00|3906|3897.5|3905.5|3901.5|3906|3901.5|3905.5|3897|0
1640789700000|2021-12-29 14:55:00|3904.5|3899.5|3903|3893|3904.5|3899.5|3902.5|3893|1
1640790000000|2021-12-29 15:00:00|3903.5|3894|3902.5|3893.5|3904.5|3895|3902.5|3893|0
1640790300000|2021-12-29 15:05:00|3902|3894|3901.5|3895.5|3902|3895.5|3901.5|3893|0
1640790600000|2021-12-29 15:10:00|3901|3895|3893.5|3885|3901|3895|3893.5|3885|0
1640790900000|2021-12-29 15:15:00|3892.5|3885.5|3889|3885.5|3892.5|3885.5|3887.5|3882|6
1640791200000|2021-12-29 15:20:00|3888.5|3885|3890|3885.5|3890.5|3885.5|3888|3884|3
1640791500000|2021-12-29 15:25:00|3890.5|3885|3896.5|3890.5|3896.5|3891.5|3890.5|3885|0
1640791800000|2021-12-29 15:30:00||3890||3889.5||3890.5||3887.5|0
1640792100000|2021-12-29 15:35:00||3890||3889||3891.5||3889|0
1640792400000|2021-12-29 15:40:00|3897|3889.5|3897.5|3893|3898|3893.5|3897|3889|0
1640792700000|2021-12-29 15:45:00||3892.5||3891.5||3892.5||3891|0
1640793000000|2021-12-29 15:50:00||3891||3891.5||3891.5||3889.5|0
1640793300000|2021-12-29 15:55:00||3891||3892.5||3892.5||3890|0
1640793600000|2021-12-29 16:00:00|3898|3893|3901.5|3896.5|3901.5|3896.5|3898|3893|4
1640793900000|2021-12-29 16:05:00|3902|3897|3902.5|3897|3903|3897.5|3901.5|3897|0
1640794200000|2021-12-29 16:10:00||3896.5||3897.5||3897.5||3896|0
1640794500000|2021-12-29 16:15:00||3898||3898.5||3898.5||3898|0
1640794800000|2021-12-29 16:20:00|3903|3899|3904.5|3900|3905|3900|3902.5|3899|1
1640795100000|2021-12-29 16:25:00|3905|3899|3936.5|3898.5|3936.5|3899|3905|3898.5|4
1640795400000|2021-12-29 16:30:00|3936|3899|3911.5|3896.5|3936|3908|3909|3890|13
1640795700000|2021-12-29 16:35:00|3911|3897|3911.5|3889.5|3928.5|3897|3910.5|3889.5|0
1640796000000|2021-12-29 16:40:00|3926||3926.5||3926.5||3925.5||0
1640796300000|2021-12-29 16:45:00|3934.5||3934||3934.5||3934||0
1640796600000|2021-12-29 16:50:00|3942||3933.5||3942||3933.5||0
1640796900000|2021-12-29 16:55:00|3942||3933||3942||3933||0
1640798100000|2021-12-29 17:15:00|3941.5||3932||3941.5||3932||0
1640798400000|2021-12-29 17:20:00|3940.5||3931.5||3940.5||3931.5||0
1640810100000|2021-12-29 20:35:00||3890||3895.5||3895.5||3890|0
1640810700000|2021-12-29 20:45:00||3893||3890.5||3893||3890.5|0
1640847600000|2021-12-30 07:00:00|3932|3889|3932|3889.5|3932|3889.5|3931.5|3889|0
1640850900000|2021-12-30 07:55:00|3931.5|3890|3926|3893|3931.5|3893.5|3924.5|3889.5|0
1640851200000|2021-12-30 08:00:00|3921.5|3892|3913|3905.5|3932|3906|3913|3889.5|0
1640851500000|2021-12-30 08:05:00|3917.5|3905|3918.5|3910.5|3932|3912.5|3917.5|3904|0
1640851800000|2021-12-30 08:10:00|3918|3911|3923|3908.5|3928|3911.5|3914.5|3905.5|0
1640852100000|2021-12-30 08:15:00|3922.5|3908|3928|3913.5|3932|3914|3922.5|3908|0
1640852400000|2021-12-30 08:20:00|3929|3914|3925.5|3912|3932|3914.5|3919|3909.5|0
1640852700000|2021-12-30 08:25:00|3926.5|3913|3916.5|3908.5|3928|3913.5|3916.5|3908.5|0
1640853000000|2021-12-30 08:30:00|3916|3908|3913.5|3905.5|3916|3910|3913.5|3905.5|4
1640853300000|2021-12-30 08:35:00|3913|3905|3909.5|3903|3913|3905|3909.5|3901.5|0
1640853600000|2021-12-30 08:40:00|3910|3903.5|3910.5|3905|3911|3905|3910|3903.5|0
1640853900000|2021-12-30 08:45:00|3911|3905.5|3911|3906|3912|3907|3910.5|3905|0
1640854200000|2021-12-30 08:50:00|3910.5|3905.5|3910.5|3905|3910.5|3905.5|3910.5|3904|0
1640854500000|2021-12-30 08:55:00|3911|3905.5|3910.5|3907|3911|3907|3910.5|3905.5|0
1640854800000|2021-12-30 09:00:00|3911||3911||3911||3911||2
1640855100000|2021-12-30 09:05:00|3913|3907.5|3914|3909|3914|3909|3913|3907.5|1
1640855400000|2021-12-30 09:10:00|3913.5|3908.5|3913.5|3908|3914|3908.5|3913.5|3907.5|0
1640855700000|2021-12-30 09:15:00|3914|3908.5|3914.5|3909|3914.5|3909|3914|3908.5|0
1640856000000|2021-12-30 09:20:00|3915|3908.5|3916.5|3911|3916.5|3911|3915|3908.5|1
1640856300000|2021-12-30 09:25:00|3917|3911.5|3919.5|3914|3919.5|3914|3916.5|3911.5|0
1640856600000|2021-12-30 09:30:00|3920|3914.5|3921.5|3917|3922|3917|3919.5|3914.5|0
1640856900000|2021-12-30 09:35:00|3922|3917.5|3924.5|3919|3924.5|3919|3921.5|3917.5|0
1640857200000|2021-12-30 09:40:00|3925|3919.5|3925|3920|3925.5|3921|3925|3919.5|0
1640857500000|2021-12-30 09:45:00||3919.5||3918.5||3920||3918.5|0
1640857800000|2021-12-30 09:50:00||3919||3918||3919||3918|0
1640858400000|2021-12-30 10:00:00|3924.5|3917.5|3922|3914|3924.5|3918|3922|3914|0
1640858700000|2021-12-30 10:05:00|3921.5|3913.5|3921|3913.5|3921.5|3914|3921|3913.5|0
1640859000000|2021-12-30 10:10:00|3920.5|3913|3920|3914|3920.5|3914|3920|3912.5|0
1640859300000|2021-12-30 10:15:00|3919.5|3913.5|3919|3911|3919.5|3914|3919|3911|0
1640859600000|2021-12-30 10:20:00|3918.5|3910.5|3917|3909|3918.5|3910.5|3917|3909|0
1640859900000|2021-12-30 10:25:00|3916.5|3908.5|3915|3907|3916.5|3908.5|3915|3907|0
1640860200000|2021-12-30 10:30:00|3914.5|3906.5|3911|3903.5|3914.5|3907|3911|3903.5|0
1640860500000|2021-12-30 10:35:00||3904||3906||3906||3904|0
1640860800000|2021-12-30 10:40:00||3905.5||3905.5||3906||3905.5|0
1640861100000|2021-12-30 10:45:00||3906||3904.5||3906||3904.5|0
1640861400000|2021-12-30 10:50:00|3910.5|3904|3910|3903|3910.5|3904|3910|3903|0
1640861700000|2021-12-30 10:55:00||3902.5||3903||3903||3902.5|0
1640862000000|2021-12-30 11:00:00|3909.5|3902.5|3908|3902|3909.5|3902.5|3908|3901.5|0
1640862300000|2021-12-30 11:05:00||3901.5||3902||3902||3901.5|0
1640862600000|2021-12-30 11:10:00||3902.5||3903||3903||3902.5|0
1640862900000|2021-12-30 11:15:00||3902.5||3903||3903||3902.5|0
1640863200000|2021-12-30 11:20:00|3908.5|3904|3908.5|3904|3908.5|3904|3908.5|3904|0
1640863800000|2021-12-30 11:30:00|3908||3908.5||3908.5||3908||0
1640864100000|2021-12-30 11:35:00|3910.5|3904.5|3922.5|3906.5|3923|3907|3910.5|3904.5|2
1640864400000|2021-12-30 11:40:00|3922|3907|3916|3908|3922|3908.5|3916|3907|4
1640864700000|2021-12-30 11:45:00|3916.5|3908.5|3917|3911.5|3917|3911.5|3916.5|3908.5|0
1640865000000|2021-12-30 11:50:00|3917.5|3912|3919|3913.5|3919|3913.5|3917|3912|0
1640865600000|2021-12-30 12:00:00|3927|3910|3920|3911.5|3927|3911.5|3920|3906.5|0
1640865900000|2021-12-30 12:05:00|3919.5|3911|3919|3912.5|3919.5|3912.5|3919|3911|0
1640866200000|2021-12-30 12:10:00|3921|3913|3921.5|3916.5|3921.5|3916.5|3921|3913|5
1640866500000|2021-12-30 12:15:00|3922||3922||3922||3922||0
1640867100000|2021-12-30 12:25:00||3916||3915.5||3916||3915|0
1640867700000|2021-12-30 12:35:00|3926.5|3913|3926.5|3912.5|3926.5|3913|3926.5|3911.5|0
1640868000000|2021-12-30 12:40:00|3926|3912|3924|3915|3926.5|3915|3924|3910.5|0
1640868600000|2021-12-30 12:50:00||3915.5||3916||3920||3915.5|2
1640868900000|2021-12-30 12:55:00|3923.5|3915.5|3919|3914|3923.5|3915.5|3916|3913.5|18
1640869200000|2021-12-30 13:00:00|3932.5||3932.5||3932.5||3932||0
1640869500000|2021-12-30 13:05:00|3932||3932.5||3932.5||3932||0
1640871000000|2021-12-30 13:30:00|3932|3914.5|3932.5|3914.5|3932.5|3914.5|3932|3914.5|0
1640871300000|2021-12-30 13:35:00|3932|3915|3932.5|3915|3932.5|3915|3932|3915|0
1640871600000|2021-12-30 13:40:00|3932|3915.5|3932.5|3915|3932.5|3915.5|3932|3915|0
1640872200000|2021-12-30 13:50:00|3932||3932.5||3932.5||3932||0
1640872500000|2021-12-30 13:55:00||3915.5||3919||3919||3915.5|0
1640873100000|2021-12-30 14:05:00|3976.5|3916.5|3939|3916.5|3976.5|3916.5|3939|3916.5|1
1640873400000|2021-12-30 14:10:00|3977|3916|3977|3879|3977|3917|3976.5|3879|0
1640873700000|2021-12-30 14:15:00|3976.5|3879.5|3940.5|3917|3977|3918|3932.5|3879|0
1640874000000|2021-12-30 14:20:00||3917.5||3918.5||3918.5||3917.5|0
1640874300000|2021-12-30 14:25:00||3918||3918.5||3918.5||3917.5|0
1640874600000|2021-12-30 14:30:00|3984.5|3918|3944|3920|3984.5|3920|3940.5|3908|0
1640874900000|2021-12-30 14:35:00||3919.5||3921||3921.5||3919.5|0
1640875200000|2021-12-30 14:40:00|3982.5|3920.5|3938|3916|3985|3920.5|3938|3908|0
1640876700000|2021-12-30 15:05:00||3917||3917||3917||3917|0
1640877000000|2021-12-30 15:10:00|3940|3917.5|3935.5|3914|3940|3917.5|3935.5|3913.5|0
1640877300000|2021-12-30 15:15:00|3935|3913.5|3935.5|3914|3935.5|3914|3935|3913.5|0
1640877600000|2021-12-30 15:20:00|3982|3908|3981.5|3908.5|3982|3908.5|3981.5|3908|0
1640877900000|2021-12-30 15:25:00|3985||3985||3985||3984.5||0
1640878200000|2021-12-30 15:30:00|3984.5|3908|3934|3912.5|3985|3958.5|3934|3908|1
1640878500000|2021-12-30 15:35:00|3933.5||3934||3934||3933.5||0
1640878800000|2021-12-30 15:40:00|3934.5|3914.5|3936|3915|3936.5|3915|3934.5|3914.5|0
1640879400000|2021-12-30 15:50:00|3938.5|3914|3938|3917|3938.5|3917|3938|3914|0
1640880000000|2021-12-30 16:00:00|3938.5|3916.5|3938.5|3916.5|3960|3916.5|3938.5|3914.5|0
1640880600000|2021-12-30 16:10:00|||||||||1
1640880900000|2021-12-30 16:15:00|3938|3914.5|3938|3917|3938|3917|3938|3914.5|0
1640881200000|2021-12-30 16:20:00|3958.5|3914|3958|3914.5|3958.5|3914.5|3958|3914|0
1640881500000|2021-12-30 16:25:00|3960|3914|3938|3914|3960|3914.5|3938|3914|0
1640881800000|2021-12-30 16:30:00|3958|3914.5|3939|3914|3958|3914.5|3938.5|3914|0
1640882100000|2021-12-30 16:35:00|3956.5||3936.5||3960||3936||0
1640882400000|2021-12-30 16:40:00|3956.5||3960||3960||3956.5||0
1640882700000|2021-12-30 16:45:00|3960.5||3960.5||3960.5||3960.5||0
1641193200000|2022-01-03 07:00:00|3985|3914|3985|3914.5|3985|3914.5|3985|3914|0
1641193500000|2022-01-03 07:05:00|3967||3964.5||3967||3964.5||0
1641194100000|2022-01-03 07:15:00|3964|3915|3964|3915.5|3964|3915.5|3964|3915|0
1641194400000|2022-01-03 07:20:00|3962||3959.5||3962||3959.5||0
1641195000000|2022-01-03 07:30:00|3959|3916|3959|3916|3959|3916|3959|3916|0
1641195600000|2022-01-03 07:40:00||3916.5||3916.5||3916.5||3916.5|0
1641196200000|2022-01-03 07:50:00|3958.5||3958.5||3958.5||3958.5||0
1641196500000|2022-01-03 07:55:00|3958|3917|3941.5|3916.5|3958.5|3919|3941.5|3916.5|0
1641196800000|2022-01-03 08:00:00|3941|3917|3959.5|3917|3959.5|3918|3936.5|3916.5|0
1641197100000|2022-01-03 08:05:00||3917.5||3918||3918||3917.5|0
1641198000000|2022-01-03 08:20:00|3958|3918.5|3936.5|3925|3958|3927.5|3936.5|3918.5|0
1641198300000|2022-01-03 08:25:00|3936|3924.5|3935.5|3924.5|3936|3925|3935.5|3924|0
1641198600000|2022-01-03 08:30:00|3935|3925|3932.5|3918.5|3935|3925|3932.5|3918.5|2
1641198900000|2022-01-03 08:35:00|3931.5|3919|3931.5|3919|3931.5|3920|3931.5|3918.5|0
1641199200000|2022-01-03 08:40:00||3918.5||3925||3925||3918.5|0
1641199500000|2022-01-03 08:45:00||3924.5||3918.5||3925||3918.5|2
1641199800000|2022-01-03 08:50:00|3930.5|3919|3924.5|3914.5|3930.5|3919|3924.5|3914|0
1641200100000|2022-01-03 08:55:00||3914||3914.5||3915.5||3914|0
1641200400000|2022-01-03 09:00:00||3915||3914||3915.5||3914|0
1641200700000|2022-01-03 09:05:00|3924|3912|3921.5|3912.5|3924|3912.5|3921.5|3909|1
1641201000000|2022-01-03 09:10:00|3922|3913|3922.5|3917.5|3922.5|3918|3922|3913|0
1641201300000|2022-01-03 09:15:00|3922|3918|3921.5|3908.5|3922|3918|3921.5|3908.5|0
1641201600000|2022-01-03 09:20:00|3920.5|3908|3920.5|3910.5|3920.5|3910.5|3920.5|3908|8
1641201900000|2022-01-03 09:25:00|3919.5|3911|3920|3903|3921|3911|3919.5|3902.5|17
1641202200000|2022-01-03 09:30:00|3920.5|3903.5|3913|3901.5|3922.5|3907|3913|3901.5|6
1641202500000|2022-01-03 09:35:00|3912.5|3901|3911|3903.5|3912.5|3904|3911|3900.5|0
1641202800000|2022-01-03 09:40:00||3903||3906||3907||3903|0
1641203100000|2022-01-03 09:45:00|3911.5|3906.5|3915|3910.5|3915|3910.5|3911.5|3904|9
1641203400000|2022-01-03 09:50:00|3915.5|3911|3919|3914.5|3919|3914.5|3915.5|3911|3
1641203700000|2022-01-03 09:55:00|3919.5|3915|3919.5|3915.5|3920|3916.5|3919|3914.5|0
1641204000000|2022-01-03 10:00:00|3920|3915|3919.5|3912.5|3920|3915|3919.5|3912|0
1641204300000|2022-01-03 10:05:00||3913||3912.5||3913.5||3912|0
1641204600000|2022-01-03 10:10:00||3913||3910||3914||3910|0
1641204900000|2022-01-03 10:15:00||3910.5||3911||3912.5||3910.5|0
1641205200000|2022-01-03 10:20:00||3910.5||3913.5||3913.5||3910.5|0
1641205800000|2022-01-03 10:30:00||3914||3915||3915||3914|0
1641206100000|2022-01-03 10:35:00||3915.5||3913||3915.5||3913|1
1641206400000|2022-01-03 10:40:00||3912.5||3913||3913||3912.5|0
1641206700000|2022-01-03 10:45:00||3913.5||3915.5||3916||3913.5|0
1641207000000|2022-01-03 10:50:00|3920|3915|3920.5|3914.5|3921|3917|3920|3913.5|0
1641207300000|2022-01-03 10:55:00|3921|3915|3921|3917|3921.5|3917|3920.5|3914.5|0
1641207600000|2022-01-03 11:00:00|3921.5|3917.5|3923.5|3919|3923.5|3919|3921|3916|0
1641207900000|2022-01-03 11:05:00|3923|3919.5|3925.5|3921.5|3926|3922|3923|3919.5|0
1641208200000|2022-01-03 11:10:00|3926|3922|3927|3923|3927.5|3923.5|3926|3922|0
1641208500000|2022-01-03 11:15:00||3922.5||3922||3922.5||3920.5|0
1641208800000|2022-01-03 11:20:00||3921.5||3921||3922||3921|0
1641209100000|2022-01-03 11:25:00|3926.5|3920.5|3926|3920|3926.5|3920.5|3926|3919|0
1641209400000|2022-01-03 11:30:00|3926.5|3920.5|3927|3922|3927|3923|3926.5|3920.5|0
1641209700000|2022-01-03 11:35:00|3927.5|3921.5|3929|3925|3929.5|3925|3927.5|3921.5|0
1641210000000|2022-01-03 11:40:00||3924.5||3923.5||3925||3923.5|0
1641210300000|2022-01-03 11:45:00|3928.5|3923|3928|3923|3928.5|3923|3928|3921.5|0
1641210900000|2022-01-03 11:55:00||3923.5||3924||3924||3923.5|0
1641211200000|2022-01-03 12:00:00|3936|3920|3930.5|3923.5|3936.5|3925|3930.5|3919|0
1641211500000|2022-01-03 12:05:00|3930|3924|3929.5|3923|3930|3924|3929.5|3922.5|0
1641211800000|2022-01-03 12:10:00||3923.5||3924.5||3925||3923.5|0
1641212100000|2022-01-03 12:15:00|3930|3925|3931|3927|3931|3927|3930|3925|0
1641212400000|2022-01-03 12:20:00|3930.5|3926.5|3931.5|3928|3932|3928|3930.5|3926.5|0
1641212700000|2022-01-03 12:25:00|3932|3927.5|3933|3930.5|3933|3930.5|3932|3927.5|4
1641213000000|2022-01-03 12:30:00|3933.5|3931|3935.5|3930|3935.5|3933|3933.5|3929.5|17
1641213300000|2022-01-03 12:35:00|3936|3930.5|3937.5|3932|3937.5|3932|3936|3930.5|0
1641213600000|2022-01-03 12:40:00|3937|3932.5|3939|3934|3939|3934|3937|3932.5|0
1641213900000|2022-01-03 12:45:00|3939.5|3935|3945|3940|3945|3940|3939|3935|0
1641214200000|2022-01-03 12:50:00|3945.5|3940.5|3948|3943|3948.5|3943|3945.5|3940.5|0
1641214500000|2022-01-03 12:55:00|3947.5|3943.5|3947|3941|3947.5|3943.5|3947|3941|1
1641214800000|2022-01-03 13:00:00|3946.5|3940.5|3945|3939.5|3946.5|3940.5|3945|3939.5|0
1641215100000|2022-01-03 13:05:00|3944.5|3939|3944|3939|3944.5|3939|3944|3938.5|0
1641215400000|2022-01-03 13:10:00|3944.5|3939.5|3946.5|3942|3946.5|3942|3944.5|3939.5|0
1641215700000|2022-01-03 13:15:00|3947|3941.5|3946|3939.5|3947|3941.5|3946|3939.5|0
1641216000000|2022-01-03 13:20:00|3945.5|3940|3944|3938|3945.5|3940|3944|3937.5|0
1641216300000|2022-01-03 13:25:00|3943.5|3938.5|3940|3934.5|3943.5|3939|3940|3934.5|0
1641216600000|2022-01-03 13:30:00|3939.5|3934|3937|3931.5|3939.5|3934|3937|3931.5|0
1641216900000|2022-01-03 13:35:00||3931||3931||3931||3931|0
1641217500000|2022-01-03 13:45:00|3937.5|3931.5|3940.5|3936|3940.5|3936|3937|3931.5|0
1641217800000|2022-01-03 13:50:00|3941|3936.5|3941|3935.5|3942.5|3937|3941|3935.5|0
1641218100000|2022-01-03 13:55:00|3940.5|3935|3937|3932|3940.5|3935|3937|3931.5|0
1641218400000|2022-01-03 14:00:00|3936.5|3931.5|3931|3924.5|3936.5|3931.5|3931|3924|0
1641218700000|2022-01-03 14:05:00|3931.5|3925|3934|3929.5|3934|3929.5|3931.5|3925|0
1641219000000|2022-01-03 14:10:00|3934.5|3929|3935.5|3930.5|3935.5|3930.5|3934.5|3928.5|0
1641219300000|2022-01-03 14:15:00|3936|3931|3937.5|3932.5|3937.5|3932.5|3936|3931|0
1641219600000|2022-01-03 14:20:00|3937|3933|3938|3933.5|3938|3933.5|3937|3933|0
1641219900000|2022-01-03 14:25:00|3938.5|3933|3938|3933|3938.5|3933.5|3938|3933|0
1641220200000|2022-01-03 14:30:00|3937.5|3932.5|3932|3926.5|3937.5|3932.5|3932|3926|0
1641220500000|2022-01-03 14:35:00|3931.5|3926|3927|3921.5|3931.5|3926.5|3927|3921.5|0
1641220800000|2022-01-03 14:40:00|3926.5|3922|3921|3915.5|3926.5|3922|3921|3915|0
1641221100000|2022-01-03 14:45:00|3920.5|3915|3910|3904|3920.5|3915|3910|3903.5|0
1641221400000|2022-01-03 14:50:00|3909|3904.5|3908|3903|3909.5|3905|3905|3898.5|0
1641221700000|2022-01-03 14:55:00|3907.5|3902.5|3906.5|3902|3907.5|3902.5|3906|3899.5|0
1641222000000|2022-01-03 15:00:00|3907|3902.5|3918.5|3914|3918.5|3914|3907|3902.5|0
1641222300000|2022-01-03 15:05:00|3918|3914.5|3919|3914|3919.5|3915|3917|3911.5|0
1641222600000|2022-01-03 15:10:00|3919.5|3915|3926|3922|3926.5|3922|3919.5|3913|0
1641222900000|2022-01-03 15:15:00|3926.5|3921.5|3924|3918|3926.5|3922|3924|3918|0
1641223200000|2022-01-03 15:20:00|3923.5|3917.5|3927|3922|3927|3922|3919|3913.5|0
1641223500000|2022-01-03 15:25:00|3927.5|3922.5|3930.5|3925|3932|3928|3927.5|3922.5|0
1641223800000|2022-01-03 15:30:00|3930|3924.5|3927.5|3923|3930|3924.5|3927.5|3921|0
1641224100000|2022-01-03 15:35:00|3928|3924|3925.5|3920|3928|3924|3925.5|3919.5|0
1641224400000|2022-01-03 15:40:00|3926|3920.5|3926.5|3920.5|3928|3923|3925.5|3920.5|0
1641224700000|2022-01-03 15:45:00|3927|3921|3926.5|3922|3927|3922|3926.5|3920.5|0
1641225000000|2022-01-03 15:50:00|3926|3921.5|3923.5|3919|3926|3921.5|3923.5|3917|0
1641225300000|2022-01-03 15:55:00|3924|3919.5|3927|3923|3927|3923|3923.5|3919.5|0
1641225600000|2022-01-03 16:00:00|3927.5|3924|3927.5|3922.5|3928|3924|3927.5|3922.5|0
1641225900000|2022-01-03 16:05:00|3928|3923|3928.5|3922.5|3930.5|3926|3928|3922.5|0
1641226200000|2022-01-03 16:10:00|3927.5|3923|3925.5|3919|3927.5|3923|3925.5|3919|0
1641226500000|2022-01-03 16:15:00|3930|3918.5|3925.5|3920|3930.5|3920|3925.5|3914|0
1641226800000|2022-01-03 16:20:00|3926|3920.5|3926.5|3921.5|3926.5|3922|3926|3920.5|0
1641227100000|2022-01-03 16:25:00|3925.5|3922|3935|3918.5|3935|3924|3924|3918.5|1
1641227400000|2022-01-03 16:30:00|3934.5|3912|3934|3914.5|3935|3919|3931.5|3909.5|3
1641227700000|2022-01-03 16:35:00|3933|3913.5|3927.5|3907|3938|3913.5|3926.5|3903|0
1641228000000|2022-01-03 16:40:00|3939|3903.5|3938.5|3904|3939|3904|3938.5|3903.5|0
1641228300000|2022-01-03 16:45:00||3895.5||3905.5||3905.5||3895.5|0
1641228600000|2022-01-03 16:50:00|3939|3897|3939|3908|3939|3908|3939|3897|0
1641228900000|2022-01-03 16:55:00|3938.5|3908.5|3939|3909|3939|3909|3938.5|3865.5|0
1641229200000|2022-01-03 17:00:00|3938.5||3939||3939||3938.5||0
1641230100000|2022-01-03 17:15:00||3900.5||3909.5||3909.5||3900.5|0
1641230400000|2022-01-03 17:20:00||3868.5||3910.5||3910.5||3868.5|0
1641231000000|2022-01-03 17:30:00||3902||3911.5||3911.5||3902|0
1641231600000|2022-01-03 17:40:00|3938.5||3938.5||3938.5||3938.5||0
1641231900000|2022-01-03 17:45:00|3939||3939||3939||3939||0
1641232200000|2022-01-03 17:50:00|3938.5||3938.5||3938.5||3938.5||0
1641232500000|2022-01-03 17:55:00||3903||3904.5||3912||3865.5|0
1641232800000|2022-01-03 18:00:00||3865.5||3905||3905||3865.5|0
1641233100000|2022-01-03 18:05:00||3865.5||3905.5||3905.5||3865.5|0
1641233400000|2022-01-03 18:10:00|3939|3865.5|3939|3906|3939|3906|3939|3865.5|0
1641233700000|2022-01-03 18:15:00|3938.5|3897.5|3938.5|3906.5|3938.5|3906.5|3938.5|3897.5|0
1641234000000|2022-01-03 18:20:00|3939||3939||3939||3939||0
1641234300000|2022-01-03 18:25:00||3898||3907||3907||3898|0
1641235200000|2022-01-03 18:40:00||3898.5||3907.5||3907.5||3898.5|0
1641235500000|2022-01-03 18:45:00||3899||3908||3908||3899|0
1641236100000|2022-01-03 18:55:00|3961|3917|3961|3917|3961|3917|3961|3917|5
1641237300000|2022-01-03 19:15:00|3966|3917.5|3960|3916.5|3966|3917.5|3960|3916.5|0
1641237600000|2022-01-03 19:20:00|3959.5|3913|3959.5|3917|3959.5|3917|3959.5|3913|0
1641238500000|2022-01-03 19:35:00|3966|3917.5|3958.5|3918|3966|3918|3958.5|3915|0
1641239100000|2022-01-03 19:45:00|3966|3918.5|3957.5|3919|3966|3919|3957.5|3915|0
1641239400000|2022-01-03 19:50:00|3957|3915|3956.5|3918|3957|3918|3956.5|3915|0
1641239700000|2022-01-03 19:55:00|3956|3915|3955.5|3919|3964.5|3919|3955.5|3915|0
1641240600000|2022-01-03 20:10:00|3964|3919.5|3957.5|3920|3964|3920|3957.5|3917|0
1641240900000|2022-01-03 20:15:00|3966|3917.5|3957|3917.5|3966|3917.5|3957|3917.5|0
1641241200000|2022-01-03 20:20:00|3965.5|3918|3964.5|3918|3965.5|3918|3964.5|3918|0
1641241500000|2022-01-03 20:25:00|3964|3915|3963|3911.5|3966|3919|3963|3911.5|0
1641241800000|2022-01-03 20:30:00|3966|3912|3962.5|3912|3966|3912|3962.5|3912|0
1641242400000|2022-01-03 20:40:00|3966|3912.5|3961.5|3913|3966|3913|3961.5|3912.5|0
1641242700000|2022-01-03 20:45:00|3966|3913.5|3966|3895|3966|3913.5|3961|3895|0
1641243000000|2022-01-03 20:50:00||3891||3896.5||3896.5||3891|0
1641279600000|2022-01-04 07:00:00|3966.5|3922.5|3966.5|3895.5|3966.5|3922.5|3966|3878.5|0
1641282600000|2022-01-04 07:50:00||3896||3895.5||3896.5||3895.5|0
1641282900000|2022-01-04 07:55:00|3966|3896|3965.5|3934.5|3966.5|3939|3965|3896|0
1641283200000|2022-01-04 08:00:00|3964|3935|3932.5|3928|3966.5|3938.5|3932.5|3920.5|3
1641283500000|2022-01-04 08:05:00|3933|3927.5|3935.5|3931.5|3937|3932|3933|3926.5|0
1641283800000|2022-01-04 08:10:00|3934.5|3929.5|3928.5|3923|3934.5|3929.5|3927.5|3921.5|3
1641284100000|2022-01-04 08:15:00|3928|3922.5|3924.5|3919|3928|3923|3924.5|3917.5|0
1641284400000|2022-01-04 08:20:00|3925|3919.5|3923.5|3918|3925.5|3920|3921.5|3915.5|0
1641284700000|2022-01-04 08:25:00|3923|3917.5|3914.5|3909|3923|3917.5|3914|3907.5|0
1641285000000|2022-01-04 08:30:00|3915|3909.5|3900.7|3894.7|3915|3910|3900.7|3894.7|0
1641285300000|2022-01-04 08:35:00|3899.3|3894.2|3894.4|3888.4|3899.3|3894.2|3894.4|3888.4|1
1641285600000|2022-01-04 08:40:00|3893.4|3888.9|3885.9|3879.4|3893.4|3888.9|3885.9|3879.4|2
1641285900000|2022-01-04 08:45:00|3886.4|3879.9|3890.4|3885.9|3892.9|3887.9|3886.4|3879.4|1
1641286200000|2022-01-04 08:50:00|3890.9|3885.4|3894.4|3890.4|3894.9|3890.9|3890.4|3885.4|16
1641286500000|2022-01-04 08:55:00|3893.9|3887.4|3892.9|3886.9|3893.9|3887.4|3887.4|3882.4|10
1641286800000|2022-01-04 09:00:00|3893.4|3887.4|3896.9|3891.9|3899.4|3892.9|3893.4|3887.4|0
1641287100000|2022-01-04 09:05:00|3896.4|3892.4|3896.4|3891.9|3900.4|3893.9|3896.4|3891.9|0
1641287400000|2022-01-04 09:10:00|3896.9|3892.9|3903.4|3896.9|3903.4|3896.9|3896.4|3892.9|1
1641287700000|2022-01-04 09:15:00|3902.9|3897.9|3905.4|3899.9|3905.9|3899.9|3902.9|3897.9|0
1641288000000|2022-01-04 09:20:00|3905.9|3900.4|3904.9|3899.9|3907.4|3900.9|3903.9|3899.9|6
1641288300000|2022-01-04 09:25:00|3904.4|3899.4|3904.9|3898.9|3905.9|3899.4|3902.9|3898.9|0
1641288600000|2022-01-04 09:30:00|3905.4|3899.4|3914.4|3850.4|3914.9|3899.9|3903.9|3850.4|0
1641288900000|2022-01-04 09:35:00|3915.9|3850.9|3906.9|3900.9|3928.9|3900.9|3906.9|3850.4|0
1641289200000|2022-01-04 09:40:00|3907.4|3901.9|3906.9|3900.4|3908.9|3901.9|3904.9|3899.9|0
1641289500000|2022-01-04 09:45:00|3905.9||3905.9||3906.9||3905.9||0
1641289800000|2022-01-04 09:50:00|3906.4|3900.9|3907.9|3903.4|3908.9|3904.9|3905.9|3900.9|0
1641290100000|2022-01-04 09:55:00|3908.4|3903.9|3910.9|3906.9|3910.9|3906.9|3906.9|3902.4|0
1641290400000|2022-01-04 10:00:00|3911.4|3906.4|3909.4|3903.4|3911.9|3906.4|3907.4|3902.9|0
1641290700000|2022-01-04 10:05:00|3909.9|3903.9|3911.9|3905.4|3912.4|3905.4|3907.4|3903.9|0
1641291000000|2022-01-04 10:10:00|3911.4|3907.4|3911.4|3907.4|3911.9|3909.4|3910.9|3906.9|5
1641291300000|2022-01-04 10:15:00|3910.9|3906.9|3911.9|3906.9|3911.9|3907.4|3910.4|3906.4|0
1641291600000|2022-01-04 10:20:00|3912.4||3912.4||3913.9||3911.4||0
1641291900000|2022-01-04 10:25:00|3912.9|3907.9|3913.9|3907.9|3914.4|3907.9|3911.4|3907.9|0
1641292200000|2022-01-04 10:30:00|3913.4|3907.4|3910.9|3905.4|3913.4|3907.4|3909.9|3905.4|0
1641292500000|2022-01-04 10:35:00|3911.4|3906.4|3907.9|3902.4|3912.9|3906.4|3906.9|3902.4|0
1641292800000|2022-01-04 10:40:00|3908.4|3902.9|3911.9|3906.4|3912.4|3906.4|3907.9|3902.9|0
1641293100000|2022-01-04 10:45:00|3912.4|3905.9|3909.9|3903.4|3912.9|3905.9|3907.9|3903.4|0
1641293400000|2022-01-04 10:50:00|3910.4|3904.4|3908.9|3903.4|3910.9|3904.4|3906.9|3902.9|0
1641293700000|2022-01-04 10:55:00|3909.4|3903.9|3910.9|3904.4|3911.4|3904.4|3909.4|3903.9|0
1641294000000|2022-01-04 11:00:00|3910.4||3909.9||3910.4||3908.4||0
1641294300000|2022-01-04 11:05:00|3910.4||3910.4||3910.4||3908.9||2
1641294600000|2022-01-04 11:10:00|3910.9|3904.9|3910.9|3906.4|3912.9|3906.4|3910.9|3904.9|0
1641294900000|2022-01-04 11:15:00|3910.4|3905.9|3913.4|3907.4|3913.4|3907.4|3909.9|3905.9|0
1641295200000|2022-01-04 11:20:00|3912.9|3906.9|3911.9|3905.4|3912.9|3907.9|3911.4|3905.4|5
1641295500000|2022-01-04 11:25:00|3911.4|3904.9|3911.4|3905.4|3911.4|3905.4|3911.4|3904.9|0
1641295800000|2022-01-04 11:30:00|3910.9|3903.4|3906.9|3901.4|3910.9|3903.4|3905.9|3901.4|2
1641296100000|2022-01-04 11:35:00|3907.4|3900.9|3904.9|3900.4|3907.4|3900.9|3904.9|3900.4|0
1641296400000|2022-01-04 11:40:00|3904.4|3899.9|3904.9|3900.4|3905.4|3900.4|3903.9|3899.9|0
1641296700000|2022-01-04 11:45:00|3904.4|3899.9|3903.9|3899.4|3905.4|3900.4|3903.9|3899.4|0
1641297000000|2022-01-04 11:50:00|3904.4|3899.9|3901.9|3897.4|3904.9|3899.9|3901.9|3897.4|0
1641297300000|2022-01-04 11:55:00|3901.4|3897.9|3899.9|3895.4|3901.4|3897.9|3899.9|3895.4|0
1641297600000|2022-01-04 12:00:00|3942.9|3889.4|3899.4|3894.4|3948.4|3894.4|3899.4|3887.9|0
1641297900000|2022-01-04 12:05:00|3898.9|3896.4|3900.4|3895.4|3900.4|3896.4|3898.4|3893.9|6
1641298200000|2022-01-04 12:10:00|3899.9|3894.9|3900.4|3895.4|3900.9|3895.4|3899.4|3894.9|0
1641298500000|2022-01-04 12:15:00|3900.9|3895.9|3899.4|3893.4|3900.9|3895.9|3899.4|3893.4|1
1641298800000|2022-01-04 12:20:00|3898.9|3893.9|3896.4|3891.4|3898.9|3893.9|3896.4|3891.4|0
1641299100000|2022-01-04 12:25:00|3895.4|3890.9|3894.4|3889.9|3895.4|3891.4|3894.4|3889.4|0
1641299400000|2022-01-04 12:30:00|3893.9|3889.4|3895.4|3889.9|3895.4|3889.9|3893.4|3888.4|0
1641299700000|2022-01-04 12:35:00|3894.9|3889.4|3893.4|3888.4|3895.4|3889.4|3893.4|3888.4|1
1641300000000|2022-01-04 12:40:00|3892.9|3888.9|3893.4|3888.9|3893.4|3888.9|3891.9|3888.4|2
1641300300000|2022-01-04 12:45:00|3893.9|3889.4|3897.9|3884.4|3898.9|3889.9|3893.9|3881.4|0
1641300600000|2022-01-04 12:50:00|3896.9|3883.9|3891.4|3886.4|3896.9|3888.4|3891.4|3883.9|0
1641300900000|2022-01-04 12:55:00|3890.9|3885.9|3890.4|3885.9|3890.9|3886.4|3890.4|3885.4|0
1641301200000|2022-01-04 13:00:00|3889.9|3885.4|3886.4|3881.9|3889.9|3885.4|3886.4|3881.4|0
1641301500000|2022-01-04 13:05:00|3886.9|3881.4|3885.4|3881.4|3887.9|3881.4|3885.4|3881.4|0
1641301800000|2022-01-04 13:10:00|3884.9|3881.9|3887.4|3882.9|3887.4|3882.9|3884.4|3881.4|0
1641302100000|2022-01-04 13:15:00|3887.9|3882.4|3884.4|3879.4|3887.9|3882.4|3883.4|3878.9|1
1641302400000|2022-01-04 13:20:00|3884.9|3879.9|3887.4|3881.4|3887.4|3881.4|3884.9|3879.9|0
1641302700000|2022-01-04 13:25:00|3887.9|3881.9|3886.9|3882.4|3889.4|3883.4|3886.4|3881.9|0
1641303000000|2022-01-04 13:30:00|3887.4|3882.9|3890.4|3884.4|3890.4|3884.4|3887.4|3882.9|0
1641303300000|2022-01-04 13:35:00|3889.9|3883.9|3887.9|3883.4|3889.9|3883.9|3886.9|3882.9|0
1641303600000|2022-01-04 13:40:00|3887.4|3883.9|3886.9|3882.9|3890.4|3884.4|3886.4|3882.9|0
1641303900000|2022-01-04 13:45:00|3886.4|3882.4|3883.4|3877.4|3886.4|3882.4|3882.9|3876.9|4
1641304200000|2022-01-04 13:50:00|3883.9|3878.4|3884.4|3878.4|3884.4|3878.4|3883.9|3878.4|0
1641304500000|2022-01-04 13:55:00|3883.9|3878.9|3885.4|3879.4|3885.4|3879.4|3883.9|3878.9|0
1641304800000|2022-01-04 14:00:00|3885.9|3880.4|3886.4|3879.9|3886.9|3880.4|3885.4|3879.9|3
1641305100000|2022-01-04 14:05:00||3880.4||3879.4||3880.4||3879.4|0
1641305400000|2022-01-04 14:10:00|3886.9|3879.9|3885.9|3880.4|3886.9|3880.4|3885.9|3879.9|0
1641305700000|2022-01-04 14:15:00|3886.4|3879.9|3885.4|3879.4|3886.4|3879.9|3882.4|3878.9|0
1641306000000|2022-01-04 14:20:00|3885.9|3880.4|3887.9|3882.4|3888.4|3882.4|3885.9|3880.4|0
1641306300000|2022-01-04 14:25:00|3887.4|3883.9|3882.4|3878.4|3887.4|3883.9|3881.9|3877.4|2
1641306600000|2022-01-04 14:30:00|3882.9|3877.9|3882.4|3876.4|3883.4|3877.9|3877.9|3873.9|1
1641306900000|2022-01-04 14:35:00|3881.9|3875.9|3873.4|3867.9|3882.4|3875.9|3871.4|3867.4|0
1641307200000|2022-01-04 14:40:00|3872.9|3867.4|3871.9|3866.4|3874.4|3868.4|3869.4|3865.9|0
1641307500000|2022-01-04 14:45:00|3871.4|3865.9|3872.9|3815.4|3873.4|3866.4|3862.4|3815.4|1
1641307800000|2022-01-04 14:50:00|3871.9|3815.9|3868.4|3862.9|3872.9|3862.9|3862.9|3815.4|0
1641308100000|2022-01-04 14:55:00|3867.9|3862.4|3867.9|3855.9|3867.9|3862.9|3862.9|3855.9|9
1641308400000|2022-01-04 15:00:00|3868.4|3857.4|3853.4|3848.4|3868.4|3857.9|3852.4|3847.9|0
1641308700000|2022-01-04 15:05:00|3853.9|3847.9|3851.4|3845.4|3853.9|3848.4|3847.4|3834.9|2
1641309000000|2022-01-04 15:10:00|3850.9|3844.9|3846.4|3840.9|3851.4|3844.9|3844.9|3840.4|0
1641309300000|2022-01-04 15:15:00|3845.9|3840.4|3839.4|3835.9|3845.9|3840.9|3839.4|3835.4|0
1641309600000|2022-01-04 15:20:00|3839.9|3835.4|3843.9|3838.9|3845.4|3838.9|3839.9|3835.4|0
1641309900000|2022-01-04 15:25:00|3843.4|3838.4|3841.9|3835.9|3843.4|3838.4|3837.4|3833.4|3
1641310200000|2022-01-04 15:30:00|3841.4|3835.4|3829.9|3824.9|3841.4|3835.4|3828.4|3782.9|0
1641310500000|2022-01-04 15:35:00|3829.4|3824.4|3824.9|3819.9|3829.4|3824.9|3823.4|3819.4|0
1641310800000|2022-01-04 15:40:00|3824.4|3820.4|3819.4|3815.4|3826.9|3820.9|3818.4|3814.9|0
1641311100000|2022-01-04 15:45:00|3818.9|3814.9|3826.9|3823.4|3829.9|3823.4|3818.9|3814.9|6
1641311400000|2022-01-04 15:50:00|3826.4|3822.4|3822.4|3818.4|3826.4|3822.4|3821.9|3818.4|1
1641311700000|2022-01-04 15:55:00|3821.9|3817.9|3821.9|3815.4|3822.4|3818.4|3821.4|3815.4|1
1641312000000|2022-01-04 16:00:00|3821.4|3815.9|3834.9|3811.9|3835.4|3817.4|3820.4|3811.4|0
1641312300000|2022-01-04 16:05:00|3833.9|3812.4|3829.4|3825.4|3833.9|3825.4|3824.9|3812.4|0
1641312600000|2022-01-04 16:10:00|3828.9|3824.9|3831.4|3825.4|3831.9|3825.4|3824.9|3821.9|15
1641312900000|2022-01-04 16:15:00|3831.9|3825.9|3831.9|3826.4|3832.9|3826.4|3829.9|3825.9|0
1641313200000|2022-01-04 16:20:00|3831.4|3825.9|3827.4|3822.4|3831.4|3825.9|3825.4|3821.9|2
1641313500000|2022-01-04 16:25:00|3826.9|3821.9|3832.4|3817.9|3832.4|3822.4|3824.4|3817.9|6
1641313800000|2022-01-04 16:30:00|3832.9||3834.9||3838.4||3832.4||0
1641314100000|2022-01-04 16:35:00|3835.4|3818.4|3835.9|3817.4|3851.4|3818.4|3834.9|3817.4|0
1641314400000|2022-01-04 16:40:00|3850.9|3817.9|3850.4|3817.9|3850.9|3817.9|3836.9|3817.9|0
1641314700000|2022-01-04 16:45:00|3849.9|3818.4|3857.9|3818.4|3860.4|3818.4|3842.4|3818.4|0
1641315000000|2022-01-04 16:50:00|3860.4||3856.9||3860.4||3856.9||0
1641315300000|2022-01-04 16:55:00||3817.9||3817.4||3817.9||3817.4|0
1641316200000|2022-01-04 17:10:00|3886.4||3855.9||3886.4||3855.9||0
1641316500000|2022-01-04 17:15:00|3838.4|3817.9|3838.4|3817.9|3838.4|3817.9|3838.4|3817.9|0
1641316800000|2022-01-04 17:20:00||3817.4||3817.4||3817.4||3817.4|0
1641317100000|2022-01-04 17:25:00||3817.9||3817.9||3817.9||3817.9|0
1641317400000|2022-01-04 17:30:00|3837.9||3837.9||3837.9||3837.9||0
1641317700000|2022-01-04 17:35:00|3838.4||3838.4||3838.4||3838.4||0
1641318300000|2022-01-04 17:45:00|3837.9||3837.9||3837.9||3837.9||0
1641326700000|2022-01-04 20:05:00|3838.4||3838.4||3838.4||3838.4||0
1641327600000|2022-01-04 20:20:00||3818.4||3818.4||3818.4||3818.4|0
1641329400000|2022-01-04 20:50:00||3818.9||3818.9||3819.4||3818.9|0
1641366000000|2022-01-05 07:00:00|3838.4|3817.4|3838.4|3817.4|3838.4|3817.4|3837.9|3817.4|0
1641369300000|2022-01-05 07:55:00|3837.9||3837.4||3837.9||3835.9||0
1641369600000|2022-01-05 08:00:00|3833.9|3799.4|3825.4|3820.9|3833.9|3820.9|3819.4|3797.9|3
1641369900000|2022-01-05 08:05:00|3825.9|3820.4|3836.9|3832.9|3838.4|3832.9|3825.9|3820.4|4
1641370200000|2022-01-05 08:10:00|3837.4|3832.4|3831.9|3825.9|3837.4|3832.9|3824.9|3820.9|0
1641370500000|2022-01-05 08:15:00|3832.4|3825.4|3823.4|3817.9|3832.4|3825.4|3821.9|3817.9|1
1641370800000|2022-01-05 08:20:00|3823.9|3817.4|3825.9|3819.9|3825.9|3819.9|3818.4|3814.4|1
1641371100000|2022-01-05 08:25:00|3826.4|3820.4|3824.9|3820.9|3829.9|3823.9|3824.9|3820.4|0
1641371400000|2022-01-05 08:30:00|3825.4|3820.4|3819.9|3815.9|3826.9|3820.4|3819.9|3815.9|0
1641371700000|2022-01-05 08:35:00|3820.4|3816.9|3823.9|3817.9|3824.4|3817.9|3819.9|3816.9|0
1641372000000|2022-01-05 08:40:00|3824.4|3818.9|3822.9|3818.9|3828.9|3821.9|3822.9|3818.9|0
1641372300000|2022-01-05 08:45:00|3823.4|3819.4|3820.9|3816.9|3825.4|3819.9|3820.9|3816.9|0
1641372600000|2022-01-05 08:50:00|3821.4|3817.4|3820.9|3816.9|3824.9|3818.9|3820.9|3816.9|0
1641372900000|2022-01-05 08:55:00|3821.4|3816.4|3824.9|3820.9|3826.9|3820.9|3820.9|3816.4|0
1641373200000|2022-01-05 09:00:00|3825.4|3820.4|3825.9|3819.9|3825.9|3820.4|3824.9|3819.9|0
1641373500000|2022-01-05 09:05:00|3825.4|3820.4|3828.9|3824.9|3830.9|3824.9|3825.4|3820.4|0
1641373800000|2022-01-05 09:10:00|3829.4|3824.4|3827.4|3821.9|3829.4|3824.4|3821.9|3817.9|0
1641374100000|2022-01-05 09:15:00|3827.9|3822.4|3828.9|3824.9|3831.4|3825.9|3827.9|3822.4|0
1641374400000|2022-01-05 09:20:00|3829.4|3825.9|3832.9|3827.9|3835.4|3831.4|3829.4|3825.9|5
1641374700000|2022-01-05 09:25:00|3833.4|3828.9|3832.9|3826.9|3834.9|3828.9|3832.9|3826.4|0
1641375000000|2022-01-05 09:30:00|3831.4|3826.4|3826.9|3821.9|3831.4|3826.9|3825.9|3821.9|0
1641375300000|2022-01-05 09:35:00|3827.4|3822.4|3836.9|3830.9|3837.4|3830.9|3827.4|3822.4|1
1641375600000|2022-01-05 09:40:00|3836.4|3830.4|3835.9|3828.9|3836.4|3830.4|3835.9|3828.9|0
1641375900000|2022-01-05 09:45:00|3835.4|3828.4|3833.9|3828.9|3835.4|3828.9|3833.4|3827.4|0
1641376200000|2022-01-05 09:50:00|3834.4|3829.4|3838.4|3835.9|3838.9|3835.9|3834.4|3829.4|0
1641376500000|2022-01-05 09:55:00|3837.9|3833.9|3834.9|3830.9|3837.9|3833.9|3834.9|3830.9|22
1641376800000|2022-01-05 10:00:00||3830.4||3829.9||3830.4||3828.4|0
1641377100000|2022-01-05 10:05:00|3836.9|3830.4|3838.9|3832.9|3838.9|3832.9|3835.4|3830.4|1
1641377400000|2022-01-05 10:10:00|3838.4|3832.4|3833.9|3829.9|3838.4|3832.9|3833.9|3829.9|0
1641377700000|2022-01-05 10:15:00|3834.4|3829.4|3830.9|3824.9|3834.4|3829.4|3828.9|3824.4|0
1641378000000|2022-01-05 10:20:00|3831.4|3825.9|3833.4|3829.9|3833.4|3829.9|3831.4|3825.9|1
1641378300000|2022-01-05 10:25:00|3832.9|3827.9|3832.9|3828.4|3832.9|3828.4|3831.9|3827.9|6
1641378600000|2022-01-05 10:30:00|3833.4|3828.9|3834.9|3829.4|3835.9|3829.4|3833.4|3828.9|0
1641378900000|2022-01-05 10:35:00|3835.4|3829.9|3835.9|3830.4|3837.4|3830.4|3835.4|3829.9|0
1641379200000|2022-01-05 10:40:00|3835.4|3829.9|3832.9|3828.4|3835.4|3830.4|3832.9|3828.4|0
1641379500000|2022-01-05 10:45:00|3832.4|3827.9|3833.9|3828.4|3833.9|3830.9|3831.9|3827.9|6
1641379800000|2022-01-05 10:50:00|3833.4||3833.4||3835.4||3832.9||1
1641380100000|2022-01-05 10:55:00|3832.9||3833.9||3835.4||3832.9||0
1641380400000|2022-01-05 11:00:00|3833.4|3827.9|3831.9|3827.9|3833.9|3827.9|3831.9|3827.9|0
1641380700000|2022-01-05 11:05:00|3831.4|3828.4|3829.9|3825.9|3831.4|3828.4|3829.9|3825.4|0
1641381000000|2022-01-05 11:10:00|3829.4|3825.4|3831.9|3825.9|3832.4|3825.9|3829.4|3824.9|1
1641381300000|2022-01-05 11:15:00|3831.4||3831.4||3832.9||3830.4||0
1641381600000|2022-01-05 11:20:00|3830.9|3826.4|3832.9|3826.9|3833.9|3826.9|3830.4|3826.4|0
1641381900000|2022-01-05 11:25:00|3833.4||3830.9||3833.4||3830.9||0
1641382200000|2022-01-05 11:30:00|3831.4||3831.4||3832.4||3830.9||0
1641382500000|2022-01-05 11:35:00|3830.9|3826.4|3830.9|3826.9|3831.9|3826.9|3829.9|3826.4|0
1641382800000|2022-01-05 11:40:00|3831.4|3826.4|3831.9|3826.9|3832.4|3826.9|3831.4|3826.4|0
1641383100000|2022-01-05 11:45:00|3831.4||3832.4||3833.4||3830.9||1
1641383400000|2022-01-05 11:50:00|3831.9||3832.4||3833.4||3831.9||0
1641383700000|2022-01-05 11:55:00|3832.9||3831.4||3833.4||3831.4||0
1641384000000|2022-01-05 12:00:00|3840.9|3824.4|3829.9|3825.9|3840.9|3825.9|3829.9|3822.4|0
1641384300000|2022-01-05 12:05:00|3830.4|3827.4|3830.9|3827.4|3831.9|3827.4|3829.9|3827.4|4
1641384600000|2022-01-05 12:10:00|3831.4|3827.9|3832.9|3827.9|3833.4|3827.9|3831.4|3827.9|0
1641384900000|2022-01-05 12:15:00|3832.4|3827.4|3830.9|3827.4|3832.9|3827.9|3830.9|3827.4|0
1641385200000|2022-01-05 12:20:00|3830.4|3826.9|3829.4|3825.9|3830.4|3826.9|3828.9|3825.4|0
1641385500000|2022-01-05 12:25:00|3831.4||3831.9||3832.4||3831.4||1
1641385800000|2022-01-05 12:30:00|3831.4||3829.9||3831.4||3829.9||0
1641386100000|2022-01-05 12:35:00|3831.9||3831.9||3831.9||3831.4||1
1641386400000|2022-01-05 12:40:00|3831.4||3829.9||3831.4||3829.9||0
1641386700000|2022-01-05 12:45:00|3829.4|3825.4|3828.4|3824.4|3829.4|3825.9|3828.4|3824.4|0
1641387000000|2022-01-05 12:50:00|3827.9|3823.9|3827.4|3822.9|3827.9|3823.9|3826.4|3822.4|0
1641387300000|2022-01-05 12:55:00|3827.9||3828.4||3829.4||3826.4||0
1641387600000|2022-01-05 13:00:00|3827.9||3828.4||3828.9||3827.4||0
1641387900000|2022-01-05 13:05:00|3827.9||3828.4||3828.9||3827.9||0
1641388200000|2022-01-05 13:10:00|3827.9|3822.4|3826.9|3822.4|3827.9|3822.4|3826.9|3822.4|0
1641388500000|2022-01-05 13:15:00|3826.4|3822.9|3826.4|3822.9|3826.4|3822.9|3826.4|3822.4|0
1641388800000|2022-01-05 13:20:00|3825.9|3822.4|3825.9|3822.4|3825.9|3822.9|3825.9|3822.4|0
1641389100000|2022-01-05 13:25:00|3825.4||3824.9||3825.4||3824.9||0
1641389400000|2022-01-05 13:30:00|3824.4|3820.4|3824.4|3819.9|3824.9|3820.4|3822.4|3819.4|2
1641389700000|2022-01-05 13:35:00|3823.9||3824.9||3825.4||3823.9||0
1641390000000|2022-01-05 13:40:00|3824.4|3819.4|3824.4|3819.4|3824.9|3819.4|3823.9|3818.9|0
1641390300000|2022-01-05 13:45:00|3824.9||3824.9||3824.9||3824.4||0
1641390600000|2022-01-05 13:50:00|3824.4|3819.9|3825.9|3820.4|3826.4|3820.4|3824.4|3819.9|0
1641390900000|2022-01-05 13:55:00||3820.9||3821.4||3821.4||3820.9|0
1641391200000|2022-01-05 14:00:00|3827.9||3825.9||3828.4||3825.4||1
1641391500000|2022-01-05 14:05:00|3825.4|3820.9|3822.9|3819.4|3825.4|3821.4|3822.4|3818.9|0
1641391800000|2022-01-05 14:10:00|3823.4||3825.4||3825.4||3822.9||0
1641392100000|2022-01-05 14:15:00|3824.9||3824.9||3825.9||3824.4||0
1641392400000|2022-01-05 14:20:00|3824.4|3818.9|3823.9|3819.4|3824.4|3819.4|3823.4|3818.9|0
1641392700000|2022-01-05 14:25:00|3823.4||3824.9||3825.4||3823.4||0
1641393000000|2022-01-05 14:30:00|3823.9|3818.9|3821.4|3817.4|3823.9|3818.9|3820.9|3817.4|1
1641393300000|2022-01-05 14:35:00|3820.9|3816.9|3824.9|3819.9|3826.9|3820.9|3819.9|3816.4|1
1641393600000|2022-01-05 14:40:00|3824.4|3820.4|3828.4|3816.9|3828.4|3820.9|3823.9|3816.9|0
1641393900000|2022-01-05 14:45:00|3827.9|3816.4|3819.4|3814.4|3828.4|3816.4|3818.9|3813.9|1
1641394200000|2022-01-05 14:50:00|3818.9|3815.4|3822.4|3817.4|3823.4|3817.4|3818.9|3815.4|0
1641394500000|2022-01-05 14:55:00|3821.9|3816.9|3821.4|3817.4|3822.9|3817.4|3821.4|3816.9|0
1641394800000|2022-01-05 15:00:00|3821.9|3816.9|3825.4|3819.4|3825.9|3819.4|3821.9|3816.9|0
1641395100000|2022-01-05 15:05:00|3825.9|3820.4|3822.4|3817.4|3826.9|3820.4|3821.9|3817.4|0
1641395400000|2022-01-05 15:10:00|3821.9|3816.9|3817.4|3813.4|3821.9|3816.9|3817.4|3813.4|0
1641395700000|2022-01-05 15:15:00|3816.4|3812.9|3810.9|3807.4|3816.4|3813.4|3810.9|3807.4|7
1641396000000|2022-01-05 15:20:00|3810.4|3806.9|3812.4|3808.4|3812.4|3808.4|3810.4|3806.9|1
1641396300000|2022-01-05 15:25:00|3814.4|3808.9|3812.4|3807.4|3817.4|3811.4|3812.4|3807.4|3
1641396600000|2022-01-05 15:30:00|3811.9|3806.9|3805.4|3800.9|3811.9|3806.9|3805.4|3800.9|0
1641396900000|2022-01-05 15:35:00|3805.9|3801.4|3810.4|3805.4|3811.9|3805.4|3805.9|3801.4|2
1641397200000|2022-01-05 15:40:00|3810.9|3805.9|3815.4|3809.4|3815.4|3809.4|3810.9|3805.9|2
1641397500000|2022-01-05 15:45:00|3815.9|3808.9|3812.4|3808.4|3815.9|3808.9|3812.4|3807.9|0
1641397800000|2022-01-05 15:50:00|3812.9|3807.9|3813.9|3807.4|3813.9|3808.4|3812.9|3807.4|0
1641398100000|2022-01-05 15:55:00|3813.4|3807.9|3816.4|3811.4|3816.9|3811.4|3813.4|3807.9|0
1641398400000|2022-01-05 16:00:00|3816.9|3811.9|3817.4|3813.4|3819.9|3813.4|3816.9|3811.9|0
1641398700000|2022-01-05 16:05:00|3819.4|3813.9|3819.4|3814.9|3820.4|3814.9|3819.4|3813.9|2
1641399000000|2022-01-05 16:10:00|3818.9|3812.9|3817.4|3812.4|3818.9|3812.9|3816.4|3812.4|2
1641399300000|2022-01-05 16:15:00|3817.9||3817.4||3818.4||3817.4||0
1641399600000|2022-01-05 16:20:00|3817.9|3812.9|3818.4|3813.4|3818.9|3813.4|3817.9|3812.9|0
1641399900000|2022-01-05 16:25:00|3818.9|3813.9|3827.9|3813.9|3827.9|3816.4|3818.4|3813.9|0
1641400200000|2022-01-05 16:30:00|3828.4||3829.9||3842.4||3827.4||0
1641400500000|2022-01-05 16:35:00|3829.4||3829.4||3841.4||3827.4||0
1641400800000|2022-01-05 16:40:00|3841.9|3805.4|3826.9|3805.9|3841.9|3805.9|3826.9|3805.4|0
1641401100000|2022-01-05 16:45:00|3826.4||3830.4||3842.4||3824.4||0
1641401400000|2022-01-05 16:50:00|3829.9||3835.9||3838.4||3823.9||0
1641401700000|2022-01-05 16:55:00|3835.4||3838.4||3838.4||3827.9||0
1641402000000|2022-01-05 17:00:00|3848.9||3845.4||3848.9||3845.4||0
1641402300000|2022-01-05 17:05:00|3844.9|3802.4|3844.9|3803.4|3844.9|3803.4|3844.9|3802.4|0
1641402600000|2022-01-05 17:10:00|3848.9|3801.4|3844.4|3801.9|3848.9|3801.9|3844.4|3801.4|0
1641402900000|2022-01-05 17:15:00|3843.9|3793.4|3843.9|3802.4|3843.9|3802.4|3843.9|3793.4|0
1641403500000|2022-01-05 17:25:00|3848.9|3802.9|3843.4|3802.9|3848.9|3802.9|3843.4|3802.9|0
1641403800000|2022-01-05 17:30:00|3848.9|3801.4|3841.9|3794.4|3848.9|3801.4|3841.9|3788.9|0
1641404100000|2022-01-05 17:35:00|3841.4|3788.9|3841.4|3794.9|3841.4|3794.9|3841.4|3788.9|0
1641405600000|2022-01-05 18:00:00|3848.9|3787.4|3840.9|3787.4|3848.9|3787.4|3840.9|3787.4|0
1641406200000|2022-01-05 18:10:00|3840.4|3781.9|3840.4|3787.9|3840.4|3787.9|3840.4|3781.9|0
1641406500000|2022-01-05 18:15:00|3848.9|3788.4|3839.9|3788.4|3848.9|3788.4|3839.9|3788.4|0
1641406800000|2022-01-05 18:20:00|3839.4|3781.9|3837.9|3790.4|3848.9|3790.4|3837.9|3781.9|0
1641407400000|2022-01-05 18:30:00|3837.4|3781.9|3836.9|3791.4|3848.9|3791.4|3836.9|3781.9|0
1641407700000|2022-01-05 18:35:00|3836.4|3782.9|3836.4|3791.9|3836.4|3791.9|3836.4|3782.9|0
1641408000000|2022-01-05 18:40:00|3835.9|3783.4|3835.9|3792.4|3835.9|3792.4|3835.9|3783.4|0
1641408900000|2022-01-05 18:55:00|3835.4|3781.9|3848.9|3781.9|3848.9|3792.9|3835.4|3781.9|0
1641409200000|2022-01-05 19:00:00|3849.4|3781.4|3848.9|3781.9|3849.4|3781.9|3848.9|3781.4|0
1641411300000|2022-01-05 19:35:00||3782.4||3782.9||3787.9||3782.4|0
1641411600000|2022-01-05 19:40:00||3782.4||3782.4||3782.4||3782.4|0
1641411900000|2022-01-05 19:45:00||3782.9||3782.9||3782.9||3782.9|0
1641412500000|2022-01-05 19:55:00||3782.4||3782.9||3782.9||3782.4|0
1641412800000|2022-01-05 20:00:00|3815.4|3782.4|3815.4|3781.4|3815.4|3782.4|3815.4|3781.4|0
1641413400000|2022-01-05 20:10:00|3823.4||3814.9||3823.4||3814.9||0
1641414000000|2022-01-05 20:20:00|3822.9||3814.4||3822.9||3814.4||0
1641414300000|2022-01-05 20:25:00|3822.4||3812.4||3847.9||3812.4||0
1641414600000|2022-01-05 20:30:00|3820.4||3811.4||3820.4||3811.4||0
1641414900000|2022-01-05 20:35:00|3819.4||3811.9||3831.9||3811.9||0
1641415200000|2022-01-05 20:40:00|3819.9||3811.4||3819.9||3811.4||0
1641415800000|2022-01-05 20:50:00|3810.9||3810.9||3810.9||3810.9||2
1641452400000|2022-01-06 07:00:00|3809.9|3737.9|3801.9|3718.4|3811.9|3739.9|3801.9|3717.9|0
1641454200000|2022-01-06 07:30:00||3718.9||3768.9||3769.9||3718.4|0
1641454500000|2022-01-06 07:35:00||3768.4||3772.4||3772.4||3724.9|0
1641454800000|2022-01-06 07:40:00||3771.9||3771.9||3772.4||3721.9|0
1641455100000|2022-01-06 07:45:00|3801.4|3728.4|3801.4|3718.9|3801.4|3771.4|3801.4|3718.9|0
1641455400000|2022-01-06 07:50:00||3719.4||3738.4||3745.4||3719.4|0
1641455700000|2022-01-06 07:55:00|3800.4|3738.9|3782.9|3754.9|3801.4|3763.9|3782.4|3719.4|0
1641456000000|2022-01-06 08:00:00|3781.4|3754.4|3767.9|3763.4|3781.4|3763.4|3758.9|3732.4|7
1641456300000|2022-01-06 08:05:00|3769.9|3763.9|3756.4|3752.9|3773.9|3768.4|3756.4|3752.4|5
1641456600000|2022-01-06 08:10:00|3755.9|3751.9|3752.9|3745.9|3758.4|3752.9|3752.9|3745.4|2
1641456900000|2022-01-06 08:15:00|3753.4|3746.4|3750.9|3745.9|3753.4|3748.9|3748.9|3743.4|2
1641457200000|2022-01-06 08:20:00|3751.4|3746.4|3750.9|3743.4|3756.4|3750.9|3750.9|3743.4|0
1641457500000|2022-01-06 08:25:00|3750.4|3743.9|3738.4|3731.9|3750.4|3743.9|3738.4|3731.4|6
1641457800000|2022-01-06 08:30:00|3738.9|3732.4|3732.4|3725.4|3738.9|3733.9|3732.4|3724.9|1
1641458100000|2022-01-06 08:35:00|3732.9|3724.9|3733.4|3728.9|3738.4|3733.4|3732.9|3724.9|0
1641458400000|2022-01-06 08:40:00|3733.9|3728.4|3737.4|3729.9|3737.4|3731.9|3733.4|3727.9|0
1641458700000|2022-01-06 08:45:00|3736.9|3730.4|3739.4|3734.9|3739.9|3734.9|3735.4|3730.4|0
1641459000000|2022-01-06 08:50:00|3739.9|3735.9|3739.9|3734.9|3742.4|3737.4|3735.9|3730.4|6
1641459300000|2022-01-06 08:55:00|3740.4|3735.4|3749.9|3744.9|3751.4|3745.9|3740.4|3735.4|0
1641459600000|2022-01-06 09:00:00|3749.4|3744.4|3743.9|3737.9|3749.4|3744.9|3741.9|3736.9|0
1641459900000|2022-01-06 09:05:00|3744.4|3738.4|3745.9|3740.9|3748.9|3743.9|3743.9|3738.4|0
1641460200000|2022-01-06 09:10:00|3746.4|3741.4|3749.9|3744.9|3749.9|3744.9|3745.9|3741.4|0
1641460500000|2022-01-06 09:15:00|3749.4|3744.4|3754.4|3749.9|3754.9|3749.9|3747.9|3743.4|0
1641460800000|2022-01-06 09:20:00|3754.9|3749.4|3755.4|3749.9|3755.4|3749.9|3752.9|3748.4|0
1641461100000|2022-01-06 09:25:00|3754.9|3749.4|3751.9|3747.9|3755.4|3749.9|3751.4|3747.9|5
1641461400000|2022-01-06 09:30:00|3751.4|3747.4|3747.9|3743.9|3751.9|3747.9|3747.9|3743.9|0
1641461700000|2022-01-06 09:35:00|3747.4|3743.4|3751.9|3746.4|3751.9|3746.4|3746.9|3742.4|0
1641462000000|2022-01-06 09:40:00|3752.4|3746.9|3753.9|3748.4|3753.9|3748.4|3750.9|3746.4|0
1641462300000|2022-01-06 09:45:00|3753.4|3747.9|3752.9|3748.4|3753.4|3748.4|3751.9|3746.9|0
1641462600000|2022-01-06 09:50:00|3753.4|3748.9|3756.9|3752.4|3757.4|3752.4|3752.9|3748.9|0
1641462900000|2022-01-06 09:55:00|3755.4|3750.9|3758.9|3754.4|3759.4|3755.4|3753.4|3750.4|25
1641463200000|2022-01-06 10:00:00|3759.4|3754.9|3754.9|3748.9|3759.4|3755.4|3754.9|3748.9|0
1641463500000|2022-01-06 10:05:00|3754.4|3748.4|3757.4|3753.9|3757.4|3753.9|3753.9|3748.4|1
1641463800000|2022-01-06 10:10:00|3756.9|3753.4|3754.9|3748.4|3758.9|3754.9|3754.9|3748.4|1
1641464100000|2022-01-06 10:15:00|3754.4|3748.9|3746.9|3742.4|3754.4|3749.4|3746.9|3742.4|0
1641464400000|2022-01-06 10:20:00|3748.9|3742.9|3748.4|3745.4|3748.9|3745.4|3748.4|3742.4|1
1641464700000|2022-01-06 10:25:00|3747.9|3743.4|3746.9|3742.4|3747.9|3743.9|3746.9|3742.4|1
1641465000000|2022-01-06 10:30:00|3746.4|3739.9|3747.4|3743.4|3747.9|3743.4|3744.4|3738.9|2
1641465300000|2022-01-06 10:35:00|3746.4|3742.9|3746.4|3740.4|3746.4|3743.4|3746.4|3740.4|0
1641465600000|2022-01-06 10:40:00|3746.9|3740.9|3745.9|3740.4|3748.4|3743.9|3745.9|3739.9|0
1641465900000|2022-01-06 10:45:00|3745.4|3740.9|3741.9|3736.4|3745.4|3741.4|3741.9|3736.4|0
1641466200000|2022-01-06 10:50:00|3741.4|3735.9|3738.9|3735.9|3741.4|3738.4|3738.9|3735.9|0
1641466500000|2022-01-06 10:55:00|3740.9|3736.4|3739.9|3734.4|3742.4|3737.4|3739.9|3734.4|1
1641466800000|2022-01-06 11:00:00|3739.4|3734.9|3740.9|3737.4|3741.4|3737.4|3738.9|3732.9|0
1641467100000|2022-01-06 11:05:00|3740.4|3737.9|3738.9|3733.4|3740.4|3738.4|3738.9|3733.4|0
1641467400000|2022-01-06 11:10:00|3737.9|3732.9|3732.4|3729.4|3737.9|3732.9|3732.4|3728.9|0
1641467700000|2022-01-06 11:15:00|3731.9|3726.9|3729.9|3725.9|3731.9|3727.4|3728.4|3725.4|2
1641468000000|2022-01-06 11:20:00|3730.4|3726.4|3730.4|3724.9|3731.4|3726.9|3729.9|3724.9|0
1641468300000|2022-01-06 11:25:00|3729.4|3725.4|3728.4|3723.9|3729.4|3725.9|3728.4|3723.4|0
1641468600000|2022-01-06 11:30:00||3723.4||3725.4||3725.4||3721.9|0
1641468900000|2022-01-06 11:35:00|3727.9|3724.9|3726.4|3722.9|3727.9|3724.9|3726.4|3722.9|0
1641469200000|2022-01-06 11:40:00|3725.9|3722.4|3722.9|3719.4|3725.9|3722.4|3722.9|3719.4|0
1641469500000|2022-01-06 11:45:00|3722.4|3718.9|3715.9|3712.4|3722.4|3718.9|3715.9|3711.9|8
1641469800000|2022-01-06 11:50:00|3716.4|3711.9|3720.9|3716.9|3720.9|3716.9|3716.4|3711.9|4
1641470100000|2022-01-06 11:55:00|3720.4|3717.4|3719.4|3713.4|3720.4|3717.4|3719.4|3712.9|0
1641470400000|2022-01-06 12:00:00|3721.4|3712.4|3718.4|3713.4|3724.4|3713.4|3718.4|3706.9|0
1641470700000|2022-01-06 12:05:00|3718.9|3713.9|3719.4|3714.4|3719.4|3715.4|3718.9|3712.9|0
1641471000000|2022-01-06 12:10:00|3718.4|3713.9|3717.4|3713.9|3718.4|3714.4|3717.4|3712.9|0
1641471300000|2022-01-06 12:15:00|3716.9|3713.4|3714.9|3709.4|3716.9|3713.4|3713.4|3708.9|1
1641471600000|2022-01-06 12:20:00|3713.9|3709.9|3712.4|3708.9|3713.9|3710.4|3711.9|3706.4|0
1641471900000|2022-01-06 12:25:00|3712.9|3708.4|3713.9|3709.4|3713.9|3709.9|3712.9|3707.9|0
1641472200000|2022-01-06 12:30:00|3715.9|3709.9|3715.9|3710.9|3716.4|3712.4|3715.4|3708.9|1
1641472500000|2022-01-06 12:35:00|3714.9|3710.4|3716.9|3711.4|3716.9|3712.9|3713.9|3708.4|0
1641472800000|2022-01-06 12:40:00||3711.9||3711.9||3711.9||3710.9|0
1641473100000|2022-01-06 12:45:00|3716.4|3711.4|3715.9|3710.4|3716.4|3711.9|3715.9|3710.4|0
1641473400000|2022-01-06 12:50:00|3713.4|3710.9|3718.4|3714.4|3718.4|3714.9|3713.4|3709.9|2
1641473700000|2022-01-06 12:55:00|3718.9|3714.9|3718.4|3713.4|3718.9|3714.9|3717.4|3712.4|0
1641474000000|2022-01-06 13:00:00|3718.9|3712.9|3720.4|3716.4|3720.9|3717.4|3718.9|3712.9|0
1641474300000|2022-01-06 13:05:00|3720.9|3716.9|3724.4|3720.4|3724.4|3720.4|3720.9|3716.4|0
1641474600000|2022-01-06 13:10:00|3724.9|3720.9|3723.4|3719.9|3724.9|3721.4|3723.4|3719.9|3
1641474900000|2022-01-06 13:15:00|3723.9|3720.4|3728.4|3724.9|3728.4|3724.9|3723.9|3720.4|0
1641475200000|2022-01-06 13:20:00|3728.9|3725.9|3727.4|3721.4|3729.9|3725.9|3727.4|3721.4|0
1641475500000|2022-01-06 13:25:00|3726.9|3720.9|3729.9|3717.4|3729.9|3721.4|3724.4|3717.4|0
1641475800000|2022-01-06 13:30:00|3730.4|3717.9|3725.4|3721.4|3730.9|3723.9|3725.4|3717.9|0
1641476100000|2022-01-06 13:35:00|3725.9|3721.9|3724.4|3719.9|3726.9|3723.4|3724.4|3719.4|0
1641476400000|2022-01-06 13:40:00|3724.9|3719.4|3727.4|3723.4|3728.4|3724.9|3724.4|3719.4|6
1641476700000|2022-01-06 13:45:00|3726.4|3722.9|3725.4|3718.9|3726.4|3722.9|3725.4|3718.9|0
1641477000000|2022-01-06 13:50:00|3724.9|3718.4|3724.4|3720.9|3724.9|3721.4|3724.4|3718.4|0
1641477300000|2022-01-06 13:55:00|3724.9|3721.4|3724.4|3720.4|3724.9|3721.4|3724.4|3720.4|0
1641477600000|2022-01-06 14:00:00|3723.9|3720.9|3723.4|3719.4|3723.9|3720.9|3723.4|3717.4|0
1641477900000|2022-01-06 14:05:00|3724.9|3719.9|3724.4|3719.4|3726.4|3722.4|3724.4|3718.9|1
1641478200000|2022-01-06 14:10:00|3723.9|3719.9|3721.4|3716.4|3723.9|3720.4|3721.4|3716.4|0
1641478500000|2022-01-06 14:15:00|3720.4|3716.9|3719.4|3714.4|3720.4|3716.9|3719.4|3713.4|0
1641478800000|2022-01-06 14:20:00||3714.9||3715.4||3715.4||3713.4|0
1641479100000|2022-01-06 14:25:00|3718.9|3714.9|3718.4|3712.4|3719.4|3714.9|3718.4|3712.4|3
1641479400000|2022-01-06 14:30:00|3716.9|3711.9|3731.9|3727.9|3731.9|3728.4|3713.9|3707.9|0
1641479700000|2022-01-06 14:35:00|3732.4|3728.4|3734.4|3728.9|3737.9|3733.9|3731.9|3728.4|17
1641480000000|2022-01-06 14:40:00|3733.9|3729.4|3728.9|3725.4|3733.9|3730.4|3727.4|3723.9|5
1641480300000|2022-01-06 14:45:00|3729.4|3725.9|3722.4|3715.4|3731.9|3727.9|3722.4|3715.4|1
1641480600000|2022-01-06 14:50:00|3721.9|3715.9|3731.4|3725.4|3731.9|3727.9|3720.4|3713.9|0
1641480900000|2022-01-06 14:55:00|3730.9|3725.9|3722.4|3711.4|3730.9|3727.9|3720.4|3711.4|0
1641481200000|2022-01-06 15:00:00|3722.9|3710.9|3709.4|3703.9|3723.4|3713.4|3709.4|3703.4|2
1641481500000|2022-01-06 15:05:00|3708.9|3703.4|3712.4|3707.4|3712.4|3708.4|3707.4|3701.9|7
1641481800000|2022-01-06 15:10:00|3711.9|3706.9|3705.4|3700.9|3711.9|3707.9|3702.4|3698.9|2
1641482100000|2022-01-06 15:15:00|3705.9|3701.4|3714.4|3708.4|3718.4|3714.4|3705.9|3700.4|0
1641482400000|2022-01-06 15:20:00|3714.9|3708.9|3712.9|3708.9|3716.9|3712.9|3712.4|3706.4|0
1641482700000|2022-01-06 15:25:00|3713.4|3709.4|3721.9|3716.4|3723.4|3719.4|3713.4|3709.4|1
1641483000000|2022-01-06 15:30:00|3722.4|3716.9|3729.9|3724.9|3731.4|3727.4|3721.9|3716.9|0
1641483300000|2022-01-06 15:35:00|3730.4|3725.4|3735.9|3730.4|3736.4|3732.4|3730.4|3724.9|0
1641483600000|2022-01-06 15:40:00|3735.4|3730.9|3727.9|3721.4|3735.4|3730.9|3727.9|3721.4|0
1641483900000|2022-01-06 15:45:00|3728.4|3721.9|3736.4|3732.9|3736.4|3732.9|3728.4|3721.9|0
1641484200000|2022-01-06 15:50:00|3735.9|3732.4|3734.9|3729.9|3735.9|3732.4|3732.9|3727.4|17
1641484500000|2022-01-06 15:55:00|3735.4|3730.4|3737.9|3732.9|3739.4|3734.9|3735.4|3729.9|0
1641484800000|2022-01-06 16:00:00|3738.4|3732.4|3737.9|3733.9|3740.9|3736.9|3737.4|3732.4|0
1641485100000|2022-01-06 16:05:00|3738.4|3733.4|3742.9|3739.4|3743.9|3739.9|3738.4|3733.4|0
1641485400000|2022-01-06 16:10:00|3744.9|3739.9|3746.4|3742.9|3746.9|3742.9|3744.4|3739.4|8
1641485700000|2022-01-06 16:15:00|3746.9|3743.4|3746.9|3743.4|3748.4|3744.4|3746.9|3742.9|5
1641486000000|2022-01-06 16:20:00|3747.4|3741.4|3744.9|3741.9|3747.4|3741.9|3744.9|3741.4|2
1641486300000|2022-01-06 16:25:00|3744.4|3741.4|3770.4|3725.9|3776.4|3741.9|3741.4|3725.4|4
1641486600000|2022-01-06 16:30:00|3769.9|3730.4|3753.4|3729.4|3769.9|3732.4|3748.9|3722.9|0
1641486900000|2022-01-06 16:35:00|3752.4|3729.9|3753.4|3731.9|3766.9|3733.9|3749.9|3727.4|0
1641487200000|2022-01-06 16:40:00|3767.4|3724.4|3765.9|3731.4|3767.4|3731.9|3757.4|3724.4|0
1641487500000|2022-01-06 16:45:00|3773.9|3724.4|3772.4|3724.9|3773.9|3724.9|3772.4|3716.9|0
1641488100000|2022-01-06 16:55:00|3771.9|3697.9|3771.9|3732.9|3771.9|3732.9|3771.9|3697.9|0
1641488400000|2022-01-06 17:00:00|3799.9||3771.4||3799.9||3771.4||0
1641488700000|2022-01-06 17:05:00|3770.9|3733.4|3769.9|3727.9|3802.9|3733.4|3769.9|3727.9|0
1641490200000|2022-01-06 17:30:00|3777.9||3769.4||3777.9||3769.4||0
1641490800000|2022-01-06 17:40:00|3802.9||3775.9||3802.9||3775.9||0
1641491400000|2022-01-06 17:50:00|3775.4||3775.4||3775.4||3775.4||0
1641492300000|2022-01-06 18:05:00|3803.4||3774.9||3803.4||3774.9||0
1641492600000|2022-01-06 18:10:00|3782.9||3773.9||3803.4||3773.9||0
1641492900000|2022-01-06 18:15:00|3803.4||3772.4||3803.4||3772.4||0
1641493200000|2022-01-06 18:20:00|3780.4|3728.4|3771.4|3728.9|3780.4|3728.9|3771.4|3728.4|0
1641493500000|2022-01-06 18:25:00|3779.4||3770.4||3779.4||3770.4||0
1641493800000|2022-01-06 18:30:00|3798.9||3768.4||3798.9||3768.4||0
1641494100000|2022-01-06 18:35:00|3767.9||3767.9||3767.9||3767.9||0
1641494400000|2022-01-06 18:40:00|3775.9||3767.4||3775.9||3767.4||0
1641494700000|2022-01-06 18:45:00|3775.4||3766.4||3775.4||3766.4||0
1641495000000|2022-01-06 18:50:00|3774.4||3765.9||3774.4||3765.9||0
1641495600000|2022-01-06 19:00:00|3798.9|3728.4|3764.4|3728.4|3798.9|3728.4|3764.4|3728.4|0
1641496200000|2022-01-06 19:10:00|3772.4|3728.9|3770.9|3728.9|3799.9|3728.9|3770.9|3728.9|0
1641496500000|2022-01-06 19:15:00|3770.4|3728.4|3770.4|3728.9|3770.4|3728.9|3770.4|3728.4|0
1641496800000|2022-01-06 19:20:00||3728.4||3728.4||3728.4||3728.4|0
1641497400000|2022-01-06 19:30:00|3795.4||3768.4||3795.4||3768.4||0
1641498300000|2022-01-06 19:45:00|3795.4|3728.9|3767.4|3728.9|3795.4|3728.9|3767.4|3728.9|0
1641498900000|2022-01-06 19:55:00||3729.4||3729.9||3729.9||3729.4|0
1641499200000|2022-01-06 20:00:00|3766.9|3728.9|3766.9|3730.9|3766.9|3730.9|3766.9|3728.9|0
1641499500000|2022-01-06 20:05:00|3766.4|3728.9|3766.4|3730.9|3766.4|3730.9|3766.4|3728.9|0
1641499800000|2022-01-06 20:10:00|3774.4|3729.9|3765.9|3729.9|3774.4|3729.9|3765.9|3729.9|0
1641500100000|2022-01-06 20:15:00||3728.4||3728.4||3728.4||3728.4|0
1641500700000|2022-01-06 20:25:00|3791.9||3765.4||3791.9||3765.4||0
1641501000000|2022-01-06 20:30:00|3791.9||3764.9||3791.9||3764.9||0
1641501300000|2022-01-06 20:35:00|3791.9||3763.9||3791.9||3763.9||0
1641501600000|2022-01-06 20:40:00|3789.9||3762.9||3789.9||3762.9||0
1641501900000|2022-01-06 20:45:00|3770.9||3782.9||3782.9||3761.9||0
1641502200000|2022-01-06 20:50:00|3790.4||3781.9||3790.4||3781.9||0
1641502500000|2022-01-06 20:55:00|3789.9||3781.4||3789.9||3781.4||0
1641538800000|2022-01-07 07:00:00|3770.4|3710.9|3830.9|3744.4|3831.4|3744.4|3770.4|3697.9|0
1641539100000|2022-01-07 07:05:00|3789.4|3699.9|3788.9|3699.9|3789.4|3699.9|3788.4|3699.9|0
1641539700000|2022-01-07 07:15:00||3697.9||3697.9||3697.9||3697.9|0
1641540600000|2022-01-07 07:30:00|3788.4|3698.4|3788.4|3698.4|3788.4|3698.4|3788.4|3698.4|0
1641541200000|2022-01-07 07:40:00||3698.9||3698.9||3698.9||3698.9|0
1641541800000|2022-01-07 07:50:00|3787.9|3742.4|3780.9|3742.4|3787.9|3742.4|3780.9|3742.4|0
1641542100000|2022-01-07 07:55:00|3780.4|3702.4|3748.9|3707.9|3780.4|3707.9|3743.9|3702.4|1
1641542400000|2022-01-07 08:00:00|3748.4|3708.4|3724.9|3717.9|3748.9|3722.4|3724.9|3707.9|4
1641542700000|2022-01-07 08:05:00|3723.9|3718.4|3728.9|3723.9|3729.4|3724.4|3723.9|3717.9|10
1641543000000|2022-01-07 08:10:00|3729.4|3723.4|3727.4|3722.4|3731.9|3726.4|3727.4|3722.4|0
1641543300000|2022-01-07 08:15:00|3727.9|3722.9|3718.4|3712.9|3728.4|3723.4|3718.4|3712.4|0
1641543600000|2022-01-07 08:20:00|3717.9|3712.4|3724.4|3719.4|3725.4|3720.4|3717.4|3711.9|0
1641543900000|2022-01-07 08:25:00|3724.9|3719.9|3726.4|3720.4|3726.4|3722.4|3722.4|3717.9|33
1641544200000|2022-01-07 08:30:00|3725.9|3719.9|3710.4|3706.4|3725.9|3720.4|3708.9|3704.9|2
1641544500000|2022-01-07 08:35:00|3709.4|3705.9|3717.9|3711.4|3718.9|3713.4|3708.4|3703.9|5
1641544800000|2022-01-07 08:40:00|3718.4|3710.9|3712.4|3707.9|3718.4|3710.9|3712.4|3707.9|0
1641545100000|2022-01-07 08:45:00|3711.9|3708.4|3723.4|3716.4|3723.4|3716.4|3711.4|3707.9|22
1641545400000|2022-01-07 08:50:00|3722.9|3717.4|3720.9|3716.4|3726.4|3719.4|3719.9|3716.4|0
1641545700000|2022-01-07 08:55:00|3721.4|3715.9|3717.4|3713.4|3722.4|3716.4|3717.4|3713.4|0
1641546000000|2022-01-07 09:00:00|3717.9|3712.9|3720.4|3714.4|3721.4|3714.4|3712.4|3708.9|0
1641546300000|2022-01-07 09:05:00|3720.9|3715.4|3722.9|3716.4|3722.9|3716.4|3719.4|3715.4|1
1641546600000|2022-01-07 09:10:00|3723.4|3717.9|3730.4|3724.9|3731.9|3724.9|3723.4|3717.9|0
1641546900000|2022-01-07 09:15:00|3730.9|3724.4|3726.4|3719.9|3730.9|3724.9|3723.4|3718.9|0
1641547200000|2022-01-07 09:20:00|3726.9|3720.9|3731.4|3719.4|3738.9|3724.9|3726.9|3717.4|0
1641547500000|2022-01-07 09:25:00|3730.4|3718.9|3729.4|3722.9|3741.4|3722.9|3729.4|3716.9|0
1641547800000|2022-01-07 09:30:00|3729.9|3723.4|3733.4|3727.4|3733.9|3727.4|3728.4|3723.4|0
1641548100000|2022-01-07 09:35:00|3733.9|3728.4|3727.9|3723.9|3734.4|3728.4|3727.4|3723.4|11
1641548400000|2022-01-07 09:40:00|3728.4|3723.4|3728.4|3723.4|3729.9|3723.9|3728.4|3723.4|0
1641548700000|2022-01-07 09:45:00|3728.9|3723.9|3726.9|3721.9|3729.4|3723.9|3726.9|3721.9|0
1641549000000|2022-01-07 09:50:00|3726.4|3721.4|3724.4|3719.9|3726.9|3721.4|3723.9|3719.4|0
1641549300000|2022-01-07 09:55:00|3724.9|3720.9|3725.9|3720.9|3726.9|3720.9|3724.9|3720.9|0
1641549600000|2022-01-07 10:00:00|3724.9|3720.4|3724.9|3718.9|3725.4|3720.9|3723.9|3718.9|0
1641549900000|2022-01-07 10:05:00|3725.4|3717.4|3727.9|3721.9|3772.9|3721.9|3724.9|3697.9|0
1641550200000|2022-01-07 10:10:00|3728.4|3722.4|3727.4|3722.9|3729.9|3723.9|3727.4|3722.4|0
1641550500000|2022-01-07 10:15:00|3726.9|3722.4|3733.4|3726.9|3733.4|3726.9|3726.4|3721.9|1
1641550800000|2022-01-07 10:20:00|3733.9|3727.4|3731.4|3725.9|3735.4|3728.9|3730.4|3725.9|0
1641551100000|2022-01-07 10:25:00|3731.9|3726.4|3733.9|3728.9|3734.9|3728.9|3731.4|3726.4|0
1641551400000|2022-01-07 10:30:00|3734.4|3729.4|3737.4|3730.9|3737.4|3730.9|3734.4|3729.4|0
1641551700000|2022-01-07 10:35:00|3737.9|3731.9|3732.4|3727.9|3737.9|3731.9|3732.4|3727.9|0
1641552000000|2022-01-07 10:40:00|3732.9|3728.4|3735.4|3728.9|3735.9|3728.9|3732.4|3728.4|0
1641552300000|2022-01-07 10:45:00|3734.9|3729.4|3735.9|3729.9|3736.4|3729.9|3733.4|3729.4|0
1641552600000|2022-01-07 10:50:00|3736.4|3730.4|3733.9|3729.9|3737.4|3730.9|3733.9|3729.9|0
1641552900000|2022-01-07 10:55:00|3733.4|3729.4|3731.4|3727.9|3734.4|3729.4|3730.4|3726.9|0
1641553200000|2022-01-07 11:00:00|3731.9|3727.4|3730.4|3723.9|3731.9|3727.4|3727.4|3723.4|1
1641553500000|2022-01-07 11:05:00|3730.9|3724.4|3732.4|3725.9|3732.4|3725.9|3730.9|3724.4|0
1641553800000|2022-01-07 11:10:00|3731.9|3725.4|3729.4|3725.9|3731.9|3725.9|3729.4|3725.4|0
1641554100000|2022-01-07 11:15:00|3729.9|3725.4|3733.4|3726.9|3733.4|3726.9|3729.9|3724.9|0
1641554400000|2022-01-07 11:20:00|3732.9|3726.4|3732.4|3726.9|3732.9|3726.9|3731.4|3726.4|0
1641554700000|2022-01-07 11:25:00|3732.9||3732.4||3733.4||3731.4||0
1641555000000|2022-01-07 11:30:00|3731.9|3726.4|3729.4|3724.9|3731.9|3726.4|3729.4|3724.9|0
1641555300000|2022-01-07 11:35:00|3728.9|3724.4|3728.9|3724.9|3729.4|3724.9|3728.9|3724.4|0
1641555600000|2022-01-07 11:40:00|3728.4|3724.4|3728.9|3724.9|3729.9|3724.9|3728.4|3724.4|1
1641555900000|2022-01-07 11:45:00|3729.4||3729.4||3730.9||3729.4||0
1641556200000|2022-01-07 11:50:00|3729.9||3729.4||3730.9||3729.4||0
1641556500000|2022-01-07 11:55:00|3729.9|3724.4|3724.4|3719.9|3730.9|3724.4|3724.4|3719.9|0
1641556800000|2022-01-07 12:00:00|3726.9|3717.9|3726.4|3720.4|3732.9|3722.4|3725.9|3714.4|0
1641557100000|2022-01-07 12:05:00|3726.9|3720.9|3725.9|3721.4|3729.4|3723.4|3725.9|3720.9|0
1641557400000|2022-01-07 12:10:00|3725.4|3720.9|3724.9|3721.4|3725.9|3721.4|3724.9|3720.9|0
1641557700000|2022-01-07 12:15:00|3725.4|3720.9|3725.9|3721.4|3726.4|3721.4|3724.9|3720.9|0
1641558000000|2022-01-07 12:20:00|3724.9|3720.9|3723.9|3719.9|3725.4|3720.9|3723.9|3719.4|0
1641558300000|2022-01-07 12:25:00|3722.9|3719.4|3721.9|3716.4|3722.9|3719.4|3720.9|3715.9|0
1641558600000|2022-01-07 12:30:00|3722.4|3716.9|3725.9|3719.4|3725.9|3719.4|3721.9|3716.9|0
1641558900000|2022-01-07 12:35:00|3725.4|3718.9|3722.9|3718.4|3725.4|3718.9|3722.9|3718.4|0
1641559200000|2022-01-07 12:40:00|3724.4|3718.9|3725.9|3720.4|3726.9|3720.4|3724.4|3718.9|1
1641559500000|2022-01-07 12:45:00|3726.4|3720.9|3728.9|3723.4|3729.4|3723.4|3725.9|3720.9|0
1641559800000|2022-01-07 12:50:00|3729.4||3727.9||3729.4||3727.9||0
1641560100000|2022-01-07 12:55:00|3727.4|3722.9|3726.9|3723.4|3727.9|3723.4|3726.9|3722.9|0
1641560400000|2022-01-07 13:00:00|3728.9|3716.4|3725.4|3719.9|3736.4|3719.9|3724.9|3716.4|0
1641560700000|2022-01-07 13:05:00|3724.9||3724.9||3726.4||3724.9||0
1641561000000|2022-01-07 13:10:00|3725.4|3719.4|3723.9|3719.9|3725.9|3719.9|3723.9|3719.4|0
1641561300000|2022-01-07 13:15:00|3724.4|3719.4|3723.9|3719.4|3724.9|3719.4|3722.9|3718.9|0
1641561600000|2022-01-07 13:20:00|3723.4||3723.9||3723.9||3722.9||0
1641561900000|2022-01-07 13:25:00|3724.4|3718.9|3727.9|3716.4|3727.9|3718.9|3723.9|3716.4|0
1641562200000|2022-01-07 13:30:00|3728.4|3715.9|3721.9|3718.4|3732.4|3723.9|3721.9|3713.9|0
1641562500000|2022-01-07 13:35:00|3722.4|3717.9|3708.9|3704.9|3722.4|3717.9|3708.9|3704.4|0
1641562800000|2022-01-07 13:40:00|3709.4|3704.4|3708.4|3702.9|3710.4|3704.4|3705.9|3701.4|0
1641563100000|2022-01-07 13:45:00|3708.9|3703.4|3718.9|3713.9|3719.9|3713.9|3708.9|3703.4|0
1641563400000|2022-01-07 13:50:00|3718.4|3713.4|3707.4|3703.9|3718.4|3713.4|3707.4|3703.4|0
1641563700000|2022-01-07 13:55:00|3708.9|3704.4|3712.4|3706.9|3712.4|3706.9|3708.9|3704.4|1
1641564000000|2022-01-07 14:00:00|3712.9|3707.9|3716.9|3712.9|3719.4|3713.9|3712.9|3707.9|0
1641564300000|2022-01-07 14:05:00|3717.4|3713.4|3719.9|3713.9|3720.4|3713.9|3716.9|3713.4|0
1641564600000|2022-01-07 14:10:00|3720.4|3714.4|3720.4|3714.9|3721.4|3715.9|3717.9|3713.4|0
1641564900000|2022-01-07 14:15:00|3720.9|3715.4|3723.9|3717.9|3724.4|3717.9|3720.9|3715.4|0
1641565200000|2022-01-07 14:20:00|3723.4|3718.4|3722.9|3718.4|3724.4|3718.9|3721.9|3718.4|0
1641565500000|2022-01-07 14:25:00|3723.4|3718.9|3722.9|3717.9|3723.9|3718.9|3721.9|3716.9|0
1641565800000|2022-01-07 14:30:00|3723.4|3718.9|3721.9|3716.9|3726.4|3720.9|3720.9|3715.9|0
1641566100000|2022-01-07 14:35:00|3721.4|3716.4|3714.4|3708.9|3721.4|3716.4|3711.9|3706.4|0
1641566400000|2022-01-07 14:40:00|3714.9|3709.4|3732.4|3727.9|3733.9|3727.9|3714.9|3709.4|0
1641566700000|2022-01-07 14:45:00|3731.9|3727.4|3726.4|3720.9|3732.4|3727.9|3725.4|3720.9|0
1641567000000|2022-01-07 14:50:00|3725.9|3720.4|3726.4|3721.9|3727.4|3721.9|3723.4|3718.4|0
1641567300000|2022-01-07 14:55:00|3725.9|3721.4|3726.4|3721.9|3728.9|3722.9|3725.4|3721.4|0
1641567600000|2022-01-07 15:00:00|3725.9|3720.9|3716.4|3712.4|3725.9|3720.9|3715.9|3712.4|0
1641567900000|2022-01-07 15:05:00|3715.9|3709.4|3709.4|3705.4|3715.9|3709.9|3709.4|3704.9|24
1641568200000|2022-01-07 15:10:00|3708.9|3704.9|3704.4|3700.9|3710.4|3704.9|3704.4|3700.4|0
1641568500000|2022-01-07 15:15:00|3703.9|3700.4|3698.9|3694.9|3703.9|3700.4|3697.4|3694.4|41
1641568800000|2022-01-07 15:20:00|3699.9|3695.9|3700.9|3696.9|3704.9|3696.9|3698.9|3695.9|50
1641569100000|2022-01-07 15:25:00|3700.4|3696.4|3698.9|3694.9|3703.9|3696.4|3697.9|3694.4|0
1641569400000|2022-01-07 15:30:00|3698.4|3694.4|3698.9|3694.9|3701.4|3694.9|3697.4|3694.4|0
1641569700000|2022-01-07 15:35:00|3699.9|3694.4|3692.9|3689.9|3700.4|3694.4|3692.9|3689.9|4
1641570000000|2022-01-07 15:40:00|3693.9|3690.4|3693.4|3689.9|3697.4|3690.4|3692.9|3689.4|0
1641570300000|2022-01-07 15:45:00|3692.9|3689.4|3690.9|3686.9|3693.4|3689.9|3690.4|3686.9|0
1641570600000|2022-01-07 15:50:00|3690.4|3686.4|3685.9|3679.9|3690.9|3686.9|3681.9|3678.4|11
1641570900000|2022-01-07 15:55:00|3685.4|3680.4|3688.4|3681.9|3689.4|3681.9|3683.9|3680.4|0
1641571200000|2022-01-07 16:00:00|3688.9|3682.4|3694.4|3687.9|3694.9|3687.9|3688.9|3682.4|0
1641571500000|2022-01-07 16:05:00|3694.9|3688.9|3691.9|3686.9|3696.4|3692.4|3691.9|3686.9|82
1641571800000|2022-01-07 16:10:00|3691.4|3686.4|3691.9|3686.4|3691.9|3686.4|3688.9|3683.9|6
1641572100000|2022-01-07 16:15:00|3692.4|3686.9|3691.9|3686.4|3693.9|3688.4|3691.9|3686.4|1
1641572400000|2022-01-07 16:20:00|3692.4|3687.4|3694.9|3688.4|3694.9|3688.4|3690.9|3687.4|3
1641572700000|2022-01-07 16:25:00|3695.4|3688.9|3740.4|3686.9|3740.4|3695.4|3695.4|3686.9|0
1641573000000|2022-01-07 16:30:00|3739.4|3687.4|3716.4|3688.4|3739.4|3689.4|3706.9|3686.9|0
1641573300000|2022-01-07 16:35:00|3715.9|3688.9|3707.4|3686.4|3721.9|3688.9|3706.9|3684.4|1
1641573600000|2022-01-07 16:40:00|3719.9|3686.9|3707.9|3687.4|3727.4|3687.9|3706.9|3686.4|0
1641573900000|2022-01-07 16:45:00|3707.4|3687.9|3710.9|3689.4|3721.9|3689.4|3706.9|3687.9|0
1641574200000|2022-01-07 16:50:00|3711.4|3689.9|3725.9|3691.4|3726.4|3691.4|3710.4|3689.9|0
1641574500000|2022-01-07 16:55:00||3691.9||3700.4||3701.9||3691.9|0
1641575400000|2022-01-07 17:10:00|3756.9||3724.9||3756.9||3724.9||0
1641575700000|2022-01-07 17:15:00|3732.9||3724.4||3732.9||3724.4||0
1641576900000|2022-01-07 17:35:00|3732.4||3723.9||3732.4||3723.9||0
1641578700000|2022-01-07 18:05:00|3731.9||3724.4||3756.9||3724.4||0
1641579300000|2022-01-07 18:15:00|3756.9||3723.9||3756.9||3723.9||0
1641580200000|2022-01-07 18:30:00|3756.9||3723.4||3756.9||3723.4||0
1641581100000|2022-01-07 18:45:00|3731.4||3722.9||3731.4||3722.9||0
1641581400000|2022-01-07 18:50:00|3730.9||3722.4||3730.9||3722.4||0
1641582600000|2022-01-07 19:10:00|3756.9||3721.4||3756.9||3721.4||0
1641583200000|2022-01-07 19:20:00|3729.4||3720.9||3729.4||3720.9||0
1641583500000|2022-01-07 19:25:00|3728.9||3720.4||3728.9||3720.4||0
1641583800000|2022-01-07 19:30:00|3728.4||3727.4||3728.4||3727.4||0
1641584700000|2022-01-07 19:45:00|3759.4|3700.9|3725.4|3700.9|3759.4|3700.9|3725.4|3700.9|0
1641585300000|2022-01-07 19:55:00|3724.9||3724.9||3724.9||3724.9||1
1641586200000|2022-01-07 20:10:00||3700.4||3700.4||3700.4||3700.4|0
1641587100000|2022-01-07 20:25:00|3759.4||3723.9||3759.4||3723.9||0
1641587700000|2022-01-07 20:35:00|3731.9||3722.4||3759.4||3722.4||0
1641588000000|2022-01-07 20:40:00|3730.4||3723.4||3730.4||3723.4||0
1641588300000|2022-01-07 20:45:00|3730.9||3747.4||3747.4||3722.9||0
1641588600000|2022-01-07 20:50:00|3746.9|3700.9|3721.9|3700.4|3746.9|3700.9|3721.9|3700.4|1
1641588900000|2022-01-07 20:55:00|3759.4|3700.9|3722.9|3700.4|3759.4|3700.9|3722.9|3700.4|0
1641798000000|2022-01-10 07:00:00|3736.4|3687.4|3782.9|3678.4|3783.4|3689.4|3736.4|3677.9|0
1641798300000|2022-01-10 07:05:00|3782.4|3678.9|3782.4|3683.9|3782.4|3683.9|3782.4|3678.9|0
1641798600000|2022-01-10 07:10:00||3687.4||3687.9||3687.9||3687.4|0
1641798900000|2022-01-10 07:15:00|3771.9||3739.4||3771.9||3739.4||0
1641799800000|2022-01-10 07:30:00||3688.4||3687.9||3688.9||3687.9|0
1641800100000|2022-01-10 07:35:00|3738.9|3688.4|3738.9|3688.9|3738.9|3688.9|3738.9|3688.4|0
1641801000000|2022-01-10 07:50:00||3688.4||3688.4||3688.4||3688.4|0
1641801300000|2022-01-10 07:55:00|3738.4|3687.4|3736.9|3704.4|3738.4|3704.4|3736.9|3685.9|0
1641801600000|2022-01-10 08:00:00|3730.9|3703.9|3731.9|3703.9|3738.9|3710.9|3730.9|3703.9|0
1641801900000|2022-01-10 08:05:00|3729.4|3704.4|3685.9|3681.9|3729.4|3704.9|3685.9|3678.4|18
1641802200000|2022-01-10 08:10:00|3686.4|3681.4|3674.9|3669.9|3686.9|3681.4|3674.9|3669.4|1
1641802500000|2022-01-10 08:15:00|3673.9|3669.4|3665.4|3660.4|3701.4|3669.9|3665.4|3650.4|3
1641802800000|2022-01-10 08:20:00|3664.9|3659.9|3674.9|3667.9|3674.9|3667.9|3664.4|3659.9|0
1641803100000|2022-01-10 08:25:00|3675.4|3668.4|3674.4|3666.9|3694.9|3672.4|3671.9|3652.9|0
1641803400000|2022-01-10 08:30:00|3673.9|3666.4|3653.9|3648.4|3674.4|3666.9|3653.9|3647.9|9
1641803700000|2022-01-10 08:35:00|3652.4|3647.9|3655.9|3648.9|3663.9|3648.9|3650.9|3609.4|11
1641804000000|2022-01-10 08:40:00|3656.4|3648.4|3651.9|3643.9|3656.4|3648.4|3648.9|3642.9|0
1641804300000|2022-01-10 08:45:00|3651.4|3643.4|3648.4|3645.9|3651.4|3645.9|3644.4|3636.4|6
1641804600000|2022-01-10 08:50:00|3649.9|3643.9|3651.9|3646.4|3654.4|3646.4|3647.4|3642.9|40
1641804900000|2022-01-10 08:55:00|3651.4|3645.9|3660.9|3655.4|3663.4|3655.4|3648.9|3644.9|3
1641805200000|2022-01-10 09:00:00|3661.4|3655.9|3658.4|3654.4|3674.9|3664.9|3658.4|3648.4|11
1641805500000|2022-01-10 09:05:00|3660.4|3654.9|3671.9|3667.4|3692.4|3668.9|3660.4|3654.9|6
1641805800000|2022-01-10 09:10:00|3670.9|3666.9|3666.9|3662.9|3674.4|3667.4|3666.9|3662.4|0
1641806100000|2022-01-10 09:15:00|3667.4|3662.4|3664.4|3657.9|3669.9|3662.9|3661.9|3657.4|0
1641806400000|2022-01-10 09:20:00|3663.9|3657.4|3658.9|3654.9|3663.9|3657.9|3658.9|3654.4|4
1641806700000|2022-01-10 09:25:00|3660.9|3655.9|3662.4|3655.9|3663.4|3655.9|3660.9|3655.9|4
1641807000000|2022-01-10 09:30:00|3661.9|3655.4|3656.9|3652.4|3663.4|3655.9|3656.9|3652.4|0
1641807300000|2022-01-10 09:35:00|3657.4|3652.9|3661.9|3657.4|3665.4|3657.9|3657.4|3652.9|0
1641807600000|2022-01-10 09:40:00|3661.4|3657.9|3662.9|3655.9|3662.9|3657.9|3659.9|3655.9|0
1641807900000|2022-01-10 09:45:00|3662.4|3655.4|3663.4|3653.9|3669.9|3655.9|3659.9|3648.9|0
1641808200000|2022-01-10 09:50:00|3663.9|3654.4|3659.9|3655.4|3669.4|3655.4|3659.9|3648.9|0
1641808500000|2022-01-10 09:55:00|3660.4|3654.9|3657.9|3652.4|3661.4|3655.4|3656.9|3651.9|0
1641808800000|2022-01-10 10:00:00|3657.4|3651.9|3653.9|3645.4|3657.4|3651.9|3650.4|3645.4|0
1641809100000|2022-01-10 10:05:00|3654.4|3645.9|3647.4|3642.4|3660.4|3648.9|3646.4|3641.9|2
1641809400000|2022-01-10 10:10:00|3647.9|3642.9|3649.4|3643.4|3650.9|3643.4|3646.4|3642.4|0
1641809700000|2022-01-10 10:15:00|3649.9|3643.9|3651.4|3646.9|3651.4|3647.4|3648.4|3643.9|5
1641810000000|2022-01-10 10:20:00|3651.9|3647.4|3649.4|3644.4|3653.4|3648.4|3647.4|3643.9|47
1641810300000|2022-01-10 10:25:00|3649.9|3643.9|3648.4|3645.4|3650.4|3645.4|3647.9|3643.4|18
1641810600000|2022-01-10 10:30:00|3648.9|3645.9|3652.4|3645.9|3652.9|3645.9|3648.9|3645.4|0
1641810900000|2022-01-10 10:35:00|3651.9|3647.4|3652.4|3647.9|3652.4|3648.4|3651.4|3647.4|2
1641811200000|2022-01-10 10:40:00|3651.9|3648.4|3650.4|3646.4|3651.9|3648.4|3648.4|3645.9|6
1641811500000|2022-01-10 10:45:00|3650.9|3646.9|3650.4|3647.9|3652.9|3647.9|3650.4|3646.9|0
1641811800000|2022-01-10 10:50:00|3651.9|3648.4|3652.9|3648.4|3655.4|3648.4|3651.9|3648.4|1
1641812100000|2022-01-10 10:55:00|3652.4|3648.9|3649.4|3645.4|3653.4|3648.9|3648.9|3644.9|4
1641812400000|2022-01-10 11:00:00|3649.9|3647.4|3646.9|3642.4|3650.4|3647.9|3645.9|3641.9|41
1641812700000|2022-01-10 11:05:00|3647.4|3641.9|3644.4|3639.9|3648.4|3641.9|3643.4|3639.4|0
1641813000000|2022-01-10 11:10:00|3643.9|3639.4|3639.4|3633.9|3699.9|3639.4|3639.4|3628.9|1
1641813300000|2022-01-10 11:15:00|3638.9|3634.9|3645.4|3638.9|3646.4|3638.9|3638.9|3634.9|1
1641813600000|2022-01-10 11:20:00|3644.9|3639.4|3644.9|3640.9|3648.4|3640.9|3644.9|3639.4|0
1641813900000|2022-01-10 11:25:00|3644.4|3640.4|3639.9|3634.9|3644.4|3640.4|3637.9|3634.4|0
1641814200000|2022-01-10 11:30:00|3639.4||3638.4||3642.4||3638.4||0
1641814500000|2022-01-10 11:35:00|3638.9|3634.4|3637.9|3633.9|3642.4|3634.4|3636.9|3633.4|0
1641814800000|2022-01-10 11:40:00|3638.4|3633.4|3639.9|3632.9|3657.4|3633.9|3636.4|3606.9|0
1641815100000|2022-01-10 11:45:00|3640.4|3633.9|3639.9|3634.9|3642.9|3634.9|3639.4|3633.9|0
1641815400000|2022-01-10 11:50:00|3640.4|3634.4|3641.9|3635.9|3644.4|3635.9|3639.4|3627.9|4
1641815700000|2022-01-10 11:55:00|3642.4|3636.9|3642.9|3637.9|3645.9|3637.9|3640.9|3636.9|1
1641816000000|2022-01-10 12:00:00|3642.4|3633.4|3640.9|3634.9|3650.9|3634.9|3638.4|3629.4|0
1641816300000|2022-01-10 12:05:00|3641.4|3635.4|3637.9|3633.9|3643.9|3635.9|3637.9|3633.9|0
1641816600000|2022-01-10 12:10:00|3637.4|3633.4|3631.9|3627.9|3637.4|3633.9|3631.4|3627.4|0
1641816900000|2022-01-10 12:15:00|3631.4|3627.4|3628.4|3624.4|3631.4|3627.4|3627.4|3623.9|3
1641817200000|2022-01-10 12:20:00|3627.9|3623.9|3623.4|3618.9|3628.4|3623.9|3621.9|3618.4|0
1641817500000|2022-01-10 12:25:00|3622.9||3623.4||3625.4||3622.9||0
1641817800000|2022-01-10 12:30:00|3623.9|3618.4|3619.9|3616.4|3624.4|3618.9|3619.9|3615.9|6
1641818100000|2022-01-10 12:35:00|3620.4|3615.9|3620.9|3618.4|3623.4|3618.4|3619.9|3615.9|0
1641818400000|2022-01-10 12:40:00|3620.4|3616.9|3621.4|3615.9|3622.4|3616.9|3617.9|3615.4|69
1641818700000|2022-01-10 12:45:00|3621.9|3615.4|3617.9|3611.9|3621.9|3615.9|3617.9|3611.9|82
1641819000000|2022-01-10 12:50:00|3617.4|3612.4|3614.9|3608.4|3617.4|3612.4|3614.9|3607.9|12
1641819300000|2022-01-10 12:55:00|3614.4|3607.9|3603.9|3596.9|3614.4|3607.9|3603.9|3596.9|8
1641819600000|2022-01-10 13:00:00|3604.4|3597.4|3606.4|3603.4|3606.9|3603.4|3603.9|3596.4|1
1641819900000|2022-01-10 13:05:00|3606.9|3603.9|3608.9|3601.4|3610.4|3606.9|3606.9|3600.9|1
1641820200000|2022-01-10 13:10:00|3608.4|3600.9|3606.9|3602.9|3608.4|3603.4|3606.9|3598.9|0
1641820500000|2022-01-10 13:15:00|3605.9|3602.4|3604.9|3599.4|3605.9|3602.9|3604.9|3597.9|0
1641820800000|2022-01-10 13:20:00|3605.4|3598.9|3604.9|3600.4|3605.4|3601.4|3604.9|3598.9|0
1641821100000|2022-01-10 13:25:00|3605.4|3599.9|3606.9|3603.4|3607.4|3603.9|3605.4|3599.9|0
1641821400000|2022-01-10 13:30:00|3607.4|3603.9|3606.9|3600.4|3608.4|3604.9|3606.9|3599.4|1
1641821700000|2022-01-10 13:35:00|3606.4|3599.9|3604.9|3601.4|3606.4|3602.4|3604.9|3597.4|1
1641822000000|2022-01-10 13:40:00|3605.4|3600.9|3606.9|3599.9|3607.4|3603.4|3605.4|3599.9|0
1641822300000|2022-01-10 13:45:00|3605.9|3600.4|3602.9|3596.9|3605.9|3601.9|3602.9|3595.4|0
1641822600000|2022-01-10 13:50:00|3604.4|3597.4|3603.9|3596.9|3606.9|3603.4|3603.9|3596.4|1
1641822900000|2022-01-10 13:55:00|3603.4|3596.4|3599.9|3592.4|3603.4|3596.9|3599.9|3592.4|0
1641823200000|2022-01-10 14:00:00|3598.9|3591.9|3596.9|3590.9|3598.9|3594.4|3596.9|3589.9|3
1641823500000|2022-01-10 14:05:00|3601.4|3591.4|3593.4|3589.4|3650.9|3591.4|3592.4|3589.4|25
1641823800000|2022-01-10 14:10:00||3587.9||3588.4||3589.4||3586.9|1
1641824100000|2022-01-10 14:15:00|3592.9|3588.9|3590.4|3584.9|3592.9|3589.4|3590.4|3583.9|0
1641824400000|2022-01-10 14:20:00|3590.9|3585.4|3591.4|3584.9|3593.4|3589.9|3590.9|3584.9|5
1641824700000|2022-01-10 14:25:00|3590.9|3585.4|3586.4|3580.4|3590.9|3586.4|3586.4|3580.4|0
1641825000000|2022-01-10 14:30:00|3595.4|3580.9|3577.4|3570.9|3602.4|3583.9|3574.9|3567.4|13
1641825300000|2022-01-10 14:35:00|3576.9|3570.4|3583.9|3579.4|3583.9|3579.4|3575.4|3569.4|13
1641825600000|2022-01-10 14:40:00|3584.4|3579.9|3579.9|3572.9|3586.4|3581.9|3579.9|3572.9|6
1641825900000|2022-01-10 14:45:00|3579.4|3572.4|3584.4|3578.9|3584.4|3578.9|3576.9|3572.4|39
1641826200000|2022-01-10 14:50:00|3584.9|3579.4|3590.9|3583.9|3594.9|3591.9|3584.9|3579.4|23
1641826500000|2022-01-10 14:55:00|3590.4|3583.4|3584.4|3575.9|3590.9|3583.9|3581.4|3575.9|0
1641826800000|2022-01-10 15:00:00|3586.9|3575.4|3580.9|3576.4|3587.9|3576.4|3579.9|3574.4|42
1641827100000|2022-01-10 15:05:00|3580.4|3575.9|3580.4|3576.4|3586.4|3579.4|3579.4|3575.9|0
1641827400000|2022-01-10 15:10:00|3579.9|3575.9|3577.9|3573.9|3582.9|3577.4|3577.9|3573.9|46
1641827700000|2022-01-10 15:15:00|3578.4|3573.4|3581.9|3576.4|3583.4|3579.9|3577.9|3573.4|23
1641828000000|2022-01-10 15:20:00|3582.4|3577.4|3587.4|3580.4|3588.9|3580.4|3581.9|3577.4|0
1641828300000|2022-01-10 15:25:00|3586.9|3580.9|3593.9|3587.4|3595.4|3587.4|3586.9|3580.9|0
1641828600000|2022-01-10 15:30:00|3593.4|3587.9|3586.9|3582.9|3595.4|3588.4|3586.4|3582.9|23
1641828900000|2022-01-10 15:35:00|3586.4|3582.4|3584.4|3579.4|3586.9|3582.4|3582.4|3578.9|0
1641829200000|2022-01-10 15:40:00|3584.9|3578.9|3586.4|3567.9|3599.4|3578.9|3578.9|3567.4|0
1641829500000|2022-01-10 15:45:00|3585.9|3567.4|3577.9|3572.4|3585.9|3572.4|3575.4|3567.4|1
1641829800000|2022-01-10 15:50:00|3577.4|3571.9|3579.9|3572.4|3580.4|3572.4|3575.4|3571.4|1
1641830100000|2022-01-10 15:55:00|3579.4||3577.9||3579.4||3576.9||1
1641830400000|2022-01-10 16:00:00|3577.4|3572.9|3580.9|3573.4|3580.9|3573.4|3575.9|3572.9|3
1641830700000|2022-01-10 16:05:00|3580.4|3573.9|3578.4|3573.4|3583.4|3576.4|3574.9|3571.4|36
1641831000000|2022-01-10 16:10:00|3577.9|3573.9|3581.9|3574.4|3582.4|3574.4|3577.9|3573.9|4
1641831300000|2022-01-10 16:15:00|3581.4|3574.9|3583.4|3578.4|3585.4|3578.4|3579.9|3574.9|7
1641831600000|2022-01-10 16:20:00|3582.9|3578.9|3589.9|3582.4|3590.4|3582.4|3582.9|3578.9|0
1641831900000|2022-01-10 16:25:00|3590.4|3583.4|3597.4|3583.4|3597.4|3590.4|3590.4|3583.4|74
1641832200000|2022-01-10 16:30:00|3598.4|3578.4|3596.9|3578.4|3607.9|3579.4|3594.4|3577.4|0
1641832500000|2022-01-10 16:35:00|3587.4|3569.9|3580.4|3570.4|3587.4|3570.4|3580.4|3569.9|1
1641832800000|2022-01-10 16:40:00|3575.4|3561.9|3595.4|3564.4|3602.4|3569.4|3575.4|3561.9|9
1641833100000|2022-01-10 16:45:00|3602.4||3597.4||3609.9||3595.9||0
1641833400000|2022-01-10 16:50:00|3595.9|3563.4|3597.9|3563.4|3602.4|3563.4|3593.9|3563.4|0
1641833700000|2022-01-10 16:55:00|3605.4||3605.4||3605.4||3605.4||0
1641834000000|2022-01-10 17:00:00|3607.9||3599.9||3607.9||3599.9||0
1641834300000|2022-01-10 17:05:00|3607.4||3599.9||3607.4||3599.9||0
1641834600000|2022-01-10 17:10:00|3607.4||3599.9||3607.4||3599.9||0
1641835200000|2022-01-10 17:20:00||3567.4||3568.4||3568.4||3567.4|0
1641835800000|2022-01-10 17:30:00|3626.9||3599.9||3626.9||3599.9||0
1641836400000|2022-01-10 17:40:00|3600.4||3599.9||3600.4||3599.9||0
1641836700000|2022-01-10 17:45:00|3600.4||3599.9||3600.4||3599.9||0
1641837000000|2022-01-10 17:50:00|3600.4|3563.4|3600.4|3563.4|3600.4|3563.4|3599.9|3563.4|0
1641840300000|2022-01-10 18:45:00||3563.9||3563.9||3563.9||3563.9|0
1641840600000|2022-01-10 18:50:00|3617.9||3617.9||3617.9||3617.9||1
1641840900000|2022-01-10 18:55:00|3627.4||3617.9||3627.4||3617.9||1
1641841200000|2022-01-10 19:00:00|3627.4||3617.9||3627.4||3617.9||0
1641841800000|2022-01-10 19:10:00|3627.4||3617.9||3627.4||3617.9||0
1641842100000|2022-01-10 19:15:00|3627.4||3621.4||3627.4||3621.4||0
1641842400000|2022-01-10 19:20:00|3626.9||3621.4||3626.9||3621.4||0
1641843900000|2022-01-10 19:45:00|3627.4||3621.4||3627.4||3621.4||0
1641844200000|2022-01-10 19:50:00|3627.4||3621.4||3627.4||3621.4||0
1641844800000|2022-01-10 20:00:00||3540.4||3564.4||3564.4||3540.4|0
1641845100000|2022-01-10 20:05:00|3620.9||3615.9||3626.9||3613.4||0
1641845400000|2022-01-10 20:10:00||3564.9||3577.9||3580.4||3536.4|0
1641846000000|2022-01-10 20:20:00|3617.4|3536.4|3615.9|3577.9|3617.4|3577.9|3615.9|3536.4|0
1641846600000|2022-01-10 20:30:00|3617.4||3615.9||3617.4||3615.9||0
1641847500000|2022-01-10 20:45:00|3617.4|3569.9|3619.4|3559.4|3619.4|3569.9|3617.4|3559.4|0
1641847800000|2022-01-10 20:50:00|3618.9|3551.9|3618.9|3584.4|3618.9|3584.4|3618.9|3540.4|1
1641848100000|2022-01-10 20:55:00|3619.9|3561.9|3620.9|3584.4|3620.9|3584.4|3619.9|3561.9|0
1641884400000|2022-01-11 07:00:00|3621.4|3587.4|3621.4|3597.4|3645.4|3597.9|3619.4|3587.4|0
1641885000000|2022-01-11 07:10:00||3601.4||3605.4||3605.4||3601.4|0
1641885300000|2022-01-11 07:15:00||3606.4||3606.4||3606.4||3606.4|0
1641885900000|2022-01-11 07:25:00|3645.4|3619.4|3644.9|3606.9|3645.4|3619.4|3644.9|3606.4|6
1641886200000|2022-01-11 07:30:00||3607.4||3608.4||3608.4||3607.4|0
1641886500000|2022-01-11 07:35:00|3639.9|3608.9|3633.9|3609.9|3639.9|3609.9|3633.9|3608.9|0
1641887700000|2022-01-11 07:55:00|3633.4||3631.9||3633.9||3631.4||0
1641888000000|2022-01-11 08:00:00|3629.9|3610.4|3640.4|3635.9|3644.4|3635.9|3629.9|3609.9|22
1641888300000|2022-01-11 08:05:00|3640.9|3636.9|3629.4|3625.4|3644.9|3638.4|3627.9|3624.9|10
1641888600000|2022-01-11 08:10:00|3629.9|3625.9|3641.9|3636.9|3644.9|3636.9|3629.4|3625.9|0
1641888900000|2022-01-11 08:15:00|3641.4|3637.4|3643.9|3639.9|3652.9|3644.4|3640.4|3637.4|4
1641889200000|2022-01-11 08:20:00|3644.4|3621.9|3646.4|3641.4|3665.4|3643.4|3644.4|3621.9|1
1641889500000|2022-01-11 08:25:00|3646.9|3637.4|3641.4|3633.9|3659.4|3637.4|3639.4|3627.9|0
1641889800000|2022-01-11 08:30:00|3640.9|3633.4|3632.4|3626.9|3640.9|3633.4|3629.9|3626.4|17
1641890100000|2022-01-11 08:35:00|3632.9|3626.4|3632.4|3627.4|3635.9|3627.4|3629.4|3625.9|0
1641890400000|2022-01-11 08:40:00|3632.9|3627.9|3633.9|3629.4|3636.9|3629.4|3631.4|3627.9|0
1641890700000|2022-01-11 08:45:00|3634.4|3628.9|3633.9|3626.4|3636.9|3628.9|3627.9|3623.9|1
1641891000000|2022-01-11 08:50:00|3634.9|3626.9|3627.9|3624.4|3636.9|3628.4|3627.9|3624.4|2
1641891300000|2022-01-11 08:55:00|3627.4|3623.9|3633.9|3613.9|3633.9|3624.4|3623.9|3611.4|0
1641891600000|2022-01-11 09:00:00|3632.9|3614.4|3623.9|3619.9|3636.9|3624.4|3622.9|3614.4|1
1641891900000|2022-01-11 09:05:00|3623.4|3619.4|3633.9|3627.4|3635.4|3627.4|3622.4|3618.9|0
1641892200000|2022-01-11 09:10:00|3634.4|3627.9|3635.4|3629.4|3640.4|3632.4|3632.4|3627.9|0
1641892500000|2022-01-11 09:15:00|3635.9|3629.9|3635.9|3631.4|3640.9|3633.4|3634.4|3629.9|0
1641892800000|2022-01-11 09:20:00|3636.4|3630.9|3639.9|3632.4|3640.4|3632.4|3633.4|3629.9|0
1641893100000|2022-01-11 09:25:00|3639.4||3638.9||3639.9||3637.4||0
1641893400000|2022-01-11 09:30:00|3639.4|3631.9|3644.4|3638.4|3646.9|3638.4|3639.4|3631.4|17
1641893700000|2022-01-11 09:35:00|3644.9|3639.4|3649.9|3642.4|3650.4|3642.4|3644.9|3639.4|0
1641894000000|2022-01-11 09:40:00|3649.4|3642.9|3654.4|3646.4|3654.9|3646.4|3648.9|3642.9|0
1641894300000|2022-01-11 09:45:00|3653.9|3646.9|3656.4|3649.9|3656.9|3649.9|3652.9|3646.9|1
1641894600000|2022-01-11 09:50:00|3656.9|3649.4|3653.4|3648.9|3656.9|3650.9|3651.9|3648.4|1
1641894900000|2022-01-11 09:55:00|3653.9||3654.9||3656.4||3652.9||35
1641895200000|2022-01-11 10:00:00|3654.4|3649.4|3658.9|3652.9|3659.4|3652.9|3653.4|3649.4|1
1641895500000|2022-01-11 10:05:00|3659.4|3653.4|3657.9|3652.4|3660.4|3653.9|3657.9|3652.4|0
1641895800000|2022-01-11 10:10:00|3657.4|3651.9|3652.9|3647.4|3657.4|3651.9|3652.9|3647.4|0
1641896100000|2022-01-11 10:15:00|3652.4|3646.9|3647.9|3643.4|3652.4|3647.4|3647.9|3643.4|0
1641896400000|2022-01-11 10:20:00|3648.4|3642.9|3650.9|3643.4|3650.9|3643.4|3645.4|3640.9|1
1641896700000|2022-01-11 10:25:00|3650.4|3643.9|3648.9|3644.4|3650.9|3644.4|3648.9|3643.9|3
1641897000000|2022-01-11 10:30:00|3647.9|3643.9|3648.9|3643.4|3649.9|3644.4|3647.9|3642.9|1
1641897300000|2022-01-11 10:35:00|3649.4|3644.4|3654.4|3647.4|3654.4|3647.4|3648.9|3644.4|0
1641897600000|2022-01-11 10:40:00|3653.9|3648.9|3651.9|3647.4|3653.9|3648.9|3651.9|3646.9|0
1641897900000|2022-01-11 10:45:00|3651.4|3646.9|3651.9|3646.4|3652.4|3646.9|3650.9|3645.9|0
1641898200000|2022-01-11 10:50:00|3651.4|3646.9|3655.9|3648.4|3655.9|3648.4|3650.9|3646.9|5
1641898500000|2022-01-11 10:55:00|3655.4|3647.9|3653.4|3648.4|3655.4|3648.4|3652.9|3647.9|0
1641898800000|2022-01-11 11:00:00|3653.9|3647.9|3648.9|3643.4|3654.4|3647.9|3646.9|3641.9|0
1641899100000|2022-01-11 11:05:00|3648.4|3642.9|3643.9|3638.4|3648.4|3642.9|3642.9|3637.9|0
1641899400000|2022-01-11 11:10:00|3644.4|3638.9|3647.9|3641.4|3648.4|3641.4|3644.4|3638.9|0
1641899700000|2022-01-11 11:15:00|3648.4|3643.9|3649.9|3643.4|3649.9|3643.9|3646.4|3642.9|1
1641900000000|2022-01-11 11:20:00|3649.4|3643.9|3651.9|3645.4|3651.9|3645.4|3647.9|3643.9|0
1641900300000|2022-01-11 11:25:00|3651.4|3644.9|3648.9|3644.4|3651.4|3644.9|3648.9|3643.9|0
1641900600000|2022-01-11 11:30:00|3649.4|3644.9|3653.9|3647.4|3653.9|3647.4|3649.4|3644.9|0
1641900900000|2022-01-11 11:35:00|3654.4|3647.9|3657.9|3652.4|3658.4|3652.4|3654.4|3647.9|0
1641901200000|2022-01-11 11:40:00|3657.4|3651.9|3655.4|3650.4|3657.4|3651.9|3654.9|3649.9|0
1641901500000|2022-01-11 11:45:00|3654.9|3649.9|3654.9|3650.4|3655.4|3650.4|3654.9|3649.9|0
1641901800000|2022-01-11 11:50:00|3653.9|3651.9|3653.9|3649.4|3654.4|3651.9|3653.9|3648.9|1
1641902100000|2022-01-11 11:55:00|3653.4|3648.9|3650.9|3646.9|3653.4|3649.4|3650.9|3645.9|1
1641902400000|2022-01-11 12:00:00|3650.4|3641.9|3649.9|3645.9|3657.9|3645.9|3649.9|3620.4|0
1641902700000|2022-01-11 12:05:00|3651.4|3645.4|3650.9|3645.9|3653.4|3646.9|3650.9|3645.4|1
1641903000000|2022-01-11 12:10:00|3650.4|3645.4|3648.9|3643.9|3650.4|3645.4|3647.9|3643.4|0
1641903300000|2022-01-11 12:15:00|3648.4|3643.4|3648.9|3643.9|3649.4|3643.9|3647.9|3643.4|0
1641903600000|2022-01-11 12:20:00|3649.4||3648.9||3649.9||3648.9||1
1641903900000|2022-01-11 12:25:00|3647.9|3643.4|3649.9|3643.9|3649.9|3643.9|3647.9|3642.9|0
1641904200000|2022-01-11 12:30:00|3650.4||3648.9||3650.4||3648.9||0
1641904500000|2022-01-11 12:35:00|3648.4|3643.4|3646.4|3641.9|3648.4|3643.9|3645.9|3641.4|0
1641904800000|2022-01-11 12:40:00|3645.9||3648.9||3648.9||3645.9||0
1641905100000|2022-01-11 12:45:00|3648.4|3642.4|3648.4|3642.9|3648.4|3642.9|3645.9|3642.4|3
1641905400000|2022-01-11 12:50:00|3647.9|3643.4|3650.9|3645.9|3652.4|3645.9|3647.9|3643.4|0
1641905700000|2022-01-11 12:55:00|3650.4|3645.4|3648.9|3643.9|3682.4|3645.9|3648.9|3635.9|0
1641906000000|2022-01-11 13:00:00|3649.4|3643.4|3650.9|3644.9|3651.4|3644.9|3649.4|3642.9|1
1641906600000|2022-01-11 13:10:00|3650.4|3644.4|3647.9|3642.4|3650.4|3644.4|3647.9|3642.4|0
1641906900000|2022-01-11 13:15:00|3647.4|3642.9|3646.9|3641.9|3647.4|3642.9|3646.9|3641.4|0
1641907200000|2022-01-11 13:20:00|3646.4|3641.4|3644.9|3639.9|3646.4|3641.9|3644.9|3639.9|0
1641907500000|2022-01-11 13:25:00|3644.4|3639.4|3642.9|3638.4|3644.4|3639.4|3641.4|3637.9|4
1641907800000|2022-01-11 13:30:00|3644.4|3637.9|3645.9|3639.9|3645.9|3639.9|3644.4|3637.4|2
1641908100000|2022-01-11 13:35:00|3646.4|3639.4|3642.9|3637.9|3646.4|3639.9|3642.9|3637.4|0
1641908400000|2022-01-11 13:40:00|3642.4|3637.4|3641.9|3636.4|3642.4|3637.9|3641.9|3636.4|0
1641908700000|2022-01-11 13:45:00||3636.9||3636.9||3636.9||3636.9|0
1641909000000|2022-01-11 13:50:00|3641.4|3636.4|3638.9|3634.9|3641.4|3636.9|3638.9|3634.4|0
1641909300000|2022-01-11 13:55:00|3639.4|3634.4|3639.9|3634.9|3639.9|3634.9|3638.9|3634.4|0
1641909600000|2022-01-11 14:00:00|3638.9|3634.4|3638.4|3633.9|3639.4|3634.9|3638.4|3633.4|0
1641909900000|2022-01-11 14:05:00|3637.9|3633.4|3638.4|3632.9|3638.4|3633.4|3636.9|3632.4|0
1641910200000|2022-01-11 14:10:00|3639.9|3633.4|3646.9|3636.9|3646.9|3636.9|3639.9|3633.4|1
1641910500000|2022-01-11 14:15:00|3646.4|3637.4|3642.9|3637.9|3646.4|3637.9|3642.9|3637.4|0
1641910800000|2022-01-11 14:20:00|3643.4|3637.4|3643.9|3637.9|3643.9|3637.9|3642.9|3637.4|0
1641911100000|2022-01-11 14:25:00|3644.4|3638.4|3644.9|3638.9|3644.9|3638.9|3644.4|3638.4|0
1641911400000|2022-01-11 14:30:00|3643.9|3638.4|3642.9|3636.9|3643.9|3638.4|3638.9|3633.9|0
1641911700000|2022-01-11 14:35:00|3643.4|3637.9|3644.9|3639.9|3652.4|3645.9|3642.9|3637.9|0
1641912000000|2022-01-11 14:40:00|3644.4|3639.4|3636.9|3630.4|3644.4|3639.9|3633.9|3628.9|0
1641912300000|2022-01-11 14:45:00|3637.4|3632.9|3640.9|3635.9|3643.9|3637.4|3637.4|3631.9|4
1641912600000|2022-01-11 14:50:00|3639.9|3635.4|3641.9|3637.4|3645.9|3638.4|3639.9|3635.4|0
1641912900000|2022-01-11 14:55:00|3640.9|3636.9|3642.9|3637.4|3644.4|3637.4|3640.9|3636.4|0
1641913200000|2022-01-11 15:00:00|3643.4|3637.9|3648.4|3641.4|3648.4|3641.4|3642.9|3637.9|0
1641913500000|2022-01-11 15:05:00|3648.9|3641.9|3648.9|3643.9|3655.4|3648.9|3648.9|3641.9|0
1641913800000|2022-01-11 15:10:00|3648.4|3643.4|3650.9|3645.4|3651.9|3645.4|3645.9|3641.4|0
1641914100000|2022-01-11 15:15:00|3650.4|3644.9|3647.9|3642.4|3650.4|3644.9|3646.9|3642.4|0
1641914400000|2022-01-11 15:20:00|3647.4|3641.9|3642.9|3638.4|3647.4|3642.4|3642.9|3637.9|0
1641914700000|2022-01-11 15:25:00|3642.4|3637.9|3643.9|3637.4|3644.9|3637.9|3639.9|3635.4|0
1641915000000|2022-01-11 15:30:00|3644.4|3638.4|3637.9|3632.9|3649.9|3643.4|3637.9|3632.9|1
1641915300000|2022-01-11 15:35:00|3637.4|3632.4|3633.9|3628.4|3637.4|3632.4|3632.9|3627.9|0
1641915600000|2022-01-11 15:40:00|3633.4|3627.9|3627.9|3623.4|3633.4|3627.9|3627.9|3623.4|0
1641915900000|2022-01-11 15:45:00|3628.4|3622.9|3629.9|3624.4|3631.4|3624.4|3628.4|3622.9|0
1641916200000|2022-01-11 15:50:00|3630.4|3620.9|3629.9|3622.9|3637.4|3622.9|3629.9|3615.9|0
1641916500000|2022-01-11 15:55:00|3630.4|3623.4|3629.9|3623.9|3630.4|3623.9|3628.9|3623.4|0
1641916800000|2022-01-11 16:00:00|3629.4|3624.4|3631.4|3624.9|3631.9|3624.9|3628.9|3624.4|0
1641917100000|2022-01-11 16:05:00|3630.9|3624.4|3627.4|3620.9|3630.9|3624.4|3625.4|3620.9|0
1641917400000|2022-01-11 16:10:00|3628.9|3621.4|3633.9|3627.9|3634.4|3627.9|3628.4|3621.4|2
1641917700000|2022-01-11 16:15:00|3634.4|3628.4|3635.9|3630.9|3637.4|3630.9|3634.4|3628.4|0
1641918000000|2022-01-11 16:20:00|3636.4|3631.9|3638.4|3635.4|3638.4|3635.4|3636.4|3631.9|0
1641918300000|2022-01-11 16:25:00|3638.9|3635.9|3639.9|3629.9|3640.4|3637.4|3638.4|3629.9|3
1641918600000|2022-01-11 16:30:00|3647.4|3629.4|3646.4|3628.4|3648.9|3630.4|3643.9|3626.4|0
1641918900000|2022-01-11 16:35:00|3646.9|3627.9|3650.9|3631.9|3665.4|3632.9|3646.9|3620.9|0
1641919200000|2022-01-11 16:40:00|3665.9|3622.9|3652.9|3626.9|3665.9|3634.4|3652.4|3622.9|0
1641919500000|2022-01-11 16:45:00|3663.9|3627.4|3663.9|3625.9|3663.9|3631.9|3663.9|3625.9|0
1641919800000|2022-01-11 16:50:00|3671.9|3626.4|3670.4|3625.4|3679.4|3626.9|3670.4|3625.4|0
1641920100000|2022-01-11 16:55:00|3678.9|3625.9|3669.9|3625.9|3678.9|3625.9|3669.9|3625.9|0
1641920400000|2022-01-11 17:00:00|3678.4|3626.4|3669.4|3626.4|3678.4|3626.4|3669.4|3626.4|0
1641921000000|2022-01-11 17:10:00|3677.9|3626.9|3668.9|3626.9|3677.9|3626.9|3668.9|3626.9|0
1641921300000|2022-01-11 17:15:00|3700.9|3627.4|3668.4|3646.9|3700.9|3646.9|3668.4|3627.4|0
1641921900000|2022-01-11 17:25:00|3676.9|3627.4|3666.9|3627.9|3700.9|3627.9|3666.9|3627.4|0
1641922200000|2022-01-11 17:30:00|3700.9|3624.9|3665.9|3625.9|3700.9|3625.9|3665.9|3624.9|0
1641923400000|2022-01-11 17:50:00|3700.9|3637.4|3667.9|3637.4|3700.9|3637.4|3667.9|3637.4|0
1641924000000|2022-01-11 18:00:00|3700.9|3630.4|3666.4|3629.9|3700.9|3637.4|3666.4|3587.9|0
1641924300000|2022-01-11 18:05:00||3637.4||3637.9||3637.9||3637.4|0
1641924600000|2022-01-11 18:10:00|3674.4||3665.4||3700.9||3665.4||0
1641925200000|2022-01-11 18:20:00|3700.9||3667.4||3700.9||3666.4||0
1641925800000|2022-01-11 18:30:00|3674.9||3666.9||3674.9||3666.9||0
1641926100000|2022-01-11 18:35:00|3700.9||3673.9||3700.9||3673.9||0
1641926400000|2022-01-11 18:40:00|3700.9||3673.4||3700.9||3673.4||0
1641926700000|2022-01-11 18:45:00|3700.9||3671.4||3700.9||3671.4||0
1641927000000|2022-01-11 18:50:00|3679.4||3670.4||3700.9||3670.4||0
1641927300000|2022-01-11 18:55:00|3678.4||3669.9||3678.4||3669.9||0
1641927900000|2022-01-11 19:05:00|3677.9||3669.4||3677.9||3669.4||0
1641928200000|2022-01-11 19:10:00|3677.4||3668.4||3700.9||3668.4||0
1641928500000|2022-01-11 19:15:00|3700.9||3667.9||3700.9||3667.9||0
1641928800000|2022-01-11 19:20:00|3675.9||3666.4||3675.9||3666.4||0
1641929400000|2022-01-11 19:30:00|3674.4||3673.4||3674.4||3673.4||0
1641929700000|2022-01-11 19:35:00|3672.9||3672.9||3672.9||3672.9||0
1641930300000|2022-01-11 19:45:00|3680.9||3672.4||3680.9||3672.4||0
1641930600000|2022-01-11 19:50:00|3680.4||3670.4||3700.9||3670.4||0
1641930900000|2022-01-11 19:55:00|3700.9||3676.4||3700.9||3669.9||0
1641931200000|2022-01-11 20:00:00|3700.9||3675.9||3700.9||3675.9||0
1641931500000|2022-01-11 20:05:00|3700.9||3674.9||3700.9||3674.9||0
1641932100000|2022-01-11 20:15:00|3700.9||3673.9||3700.9||3673.9||0
1641932400000|2022-01-11 20:20:00|3681.9||3672.4||3700.9||3672.4||0
1641933000000|2022-01-11 20:30:00|3680.4||3670.9||3700.9||3670.9||0
1641933600000|2022-01-11 20:40:00|3678.9||3670.4||3678.9||3670.4||0
1641933900000|2022-01-11 20:45:00|3700.9||3693.9||3700.9||3668.9||0
1641934200000|2022-01-11 20:50:00|3693.4||3690.9||3700.9||3690.9||0
1641934500000|2022-01-11 20:55:00|3700.9||3687.4||3700.9||3687.4||0
1641970800000|2022-01-12 07:00:00|3699.9|3637.4|3699.9|3638.4|3700.9|3639.4|3699.4|3637.4|0
1641971400000|2022-01-12 07:10:00||3638.9||3638.9||3638.9||3638.9|0
1641971700000|2022-01-12 07:15:00|3699.4|3639.4|3698.9|3639.9|3699.4|3639.9|3698.9|3639.4|0
1641972600000|2022-01-12 07:30:00||3640.4||3639.9||3640.4||3639.9|0
1641973800000|2022-01-12 07:50:00|3699.4|3640.4|3700.9|3640.9|3701.4|3640.9|3699.4|3640.4|0
1641974100000|2022-01-12 07:55:00|3700.4|3641.4|3699.9|3650.4|3700.9|3650.9|3699.4|3640.9|0
1641974400000|2022-01-12 08:00:00|3690.9|3641.4|3666.4|3661.9|3692.4|3664.4|3666.4|3640.4|0
1641974700000|2022-01-12 08:05:00|3665.4|3661.4|3661.4|3656.4|3669.4|3662.4|3660.4|3655.9|1
1641975000000|2022-01-12 08:10:00|3661.9|3655.9|3651.9|3647.4|3663.9|3655.9|3651.9|3647.4|0
1641975300000|2022-01-12 08:15:00|3651.4|3647.9|3647.9|3642.4|3651.4|3647.9|3642.4|3637.9|6
1641975600000|2022-01-12 08:20:00|3647.4|3642.9|3656.4|3651.4|3658.9|3651.4|3646.9|3642.9|1
1641975900000|2022-01-12 08:25:00|3656.9|3650.9|3650.4|3644.4|3657.4|3651.4|3649.4|3644.4|0
1641976200000|2022-01-12 08:30:00|3649.9|3643.9|3650.4|3642.4|3650.4|3643.9|3645.9|3641.9|0
1641976500000|2022-01-12 08:35:00|3650.9|3643.4|3650.4|3645.4|3652.9|3645.4|3646.4|3642.4|0
1641976800000|2022-01-12 08:40:00|3649.9|3644.9|3652.4|3645.4|3652.4|3645.4|3649.4|3644.9|0
1641977100000|2022-01-12 08:45:00|3651.9|3642.9|3649.9|3642.9|3657.9|3643.4|3648.4|3634.9|0
1641977400000|2022-01-12 08:50:00|3649.4|3643.4|3653.9|3646.9|3653.9|3646.9|3649.4|3643.4|0
1641977700000|2022-01-12 08:55:00|3653.4|3646.4|3650.4|3644.9|3653.4|3646.4|3649.4|3644.9|0
1641978000000|2022-01-12 09:00:00|3650.9|3645.4|3654.9|3647.9|3654.9|3647.9|3650.9|3645.4|0
1641978300000|2022-01-12 09:05:00|3655.4|3648.4|3650.9|3646.4|3656.4|3648.9|3650.9|3646.4|0
1641978600000|2022-01-12 09:10:00|3649.9|3646.9|3640.9|3636.4|3649.9|3646.9|3639.9|3635.9|3
1641978900000|2022-01-12 09:15:00|3640.4|3635.9|3644.9|3638.4|3645.9|3638.4|3639.9|3635.9|0
1641979200000|2022-01-12 09:20:00|3645.4|3638.9|3654.9|3648.4|3655.9|3648.4|3645.4|3638.9|1
1641979500000|2022-01-12 09:25:00|3655.4|3648.9|3659.4|3652.4|3659.4|3652.4|3655.4|3648.9|0
1641979800000|2022-01-12 09:30:00|3659.9|3652.9|3661.9|3654.4|3661.9|3654.4|3655.4|3651.4|0
1641980100000|2022-01-12 09:35:00|3662.4|3654.9|3660.4|3656.4|3663.9|3657.4|3660.4|3654.9|0
1641980400000|2022-01-12 09:40:00|3660.9|3655.9|3659.4|3654.4|3660.9|3656.4|3659.4|3654.4|0
1641980700000|2022-01-12 09:45:00|3658.9|3655.4|3663.4|3656.4|3663.4|3656.4|3658.4|3655.4|0
1641981000000|2022-01-12 09:50:00|3662.9|3656.9|3667.4|3661.4|3667.9|3661.4|3662.4|3656.9|0
1641981300000|2022-01-12 09:55:00|3666.4|3660.9|3661.9|3657.4|3666.4|3660.9|3659.4|3656.9|51
1641981600000|2022-01-12 10:00:00|3662.4|3658.4|3662.9|3656.9|3663.4|3658.4|3662.4|3656.9|7
1641981900000|2022-01-12 10:05:00|3662.4|3657.4|3659.9|3653.4|3662.4|3657.4|3659.9|3653.4|0
1641982200000|2022-01-12 10:10:00|3660.4|3653.9|3664.4|3659.4|3664.4|3659.4|3660.4|3653.9|0
1641982500000|2022-01-12 10:15:00|3664.9|3659.9|3666.4|3661.4|3666.4|3662.4|3664.4|3659.4|2
1641982800000|2022-01-12 10:20:00|3666.9|3660.9|3665.4|3659.4|3666.9|3661.4|3665.4|3658.9|0
1641983100000|2022-01-12 10:25:00|3664.9|3658.9|3661.4|3655.4|3664.9|3658.9|3661.4|3655.4|0
1641983400000|2022-01-12 10:30:00|3660.9|3654.9|3654.9|3649.4|3660.9|3655.4|3654.9|3648.9|0
1641983700000|2022-01-12 10:35:00|3655.4|3648.9|3658.4|3653.4|3658.9|3654.4|3655.4|3648.9|0
1641984000000|2022-01-12 10:40:00|3658.9|3653.9|3658.4|3652.4|3659.9|3654.4|3658.4|3652.4|0
1641984300000|2022-01-12 10:45:00|3658.9|3652.9|3659.4|3653.4|3660.4|3654.4|3658.4|3652.9|0
1641984600000|2022-01-12 10:50:00|3658.9|3652.9|3658.9|3654.4|3658.9|3654.4|3656.4|3649.9|0
1641984900000|2022-01-12 10:55:00|3658.4|3653.9|3656.4|3652.4|3659.4|3655.4|3655.9|3652.4|27
1641985200000|2022-01-12 11:00:00|3657.4|3652.9|3660.4|3654.4|3660.9|3656.4|3657.4|3652.9|27
1641985500000|2022-01-12 11:05:00|3659.4|3654.9|3652.4|3649.4|3659.4|3654.9|3652.4|3649.4|0
1641985800000|2022-01-12 11:10:00|3651.9|3649.9|3652.4|3648.4|3652.4|3649.9|3651.4|3647.4|5
1641986100000|2022-01-12 11:15:00|3651.9|3647.9|3651.9|3646.4|3651.9|3648.4|3651.9|3646.4|0
1641986400000|2022-01-12 11:20:00|3649.4|3645.9|3650.4|3647.4|3651.9|3647.4|3649.4|3645.9|27
1641986700000|2022-01-12 11:25:00|3649.4|3646.9|3650.9|3646.9|3651.4|3647.9|3649.4|3645.9|5
1641987000000|2022-01-12 11:30:00|3651.4|3647.4|3651.9|3647.9|3652.4|3648.9|3651.4|3643.9|0
1641987300000|2022-01-12 11:35:00|3652.4|3648.4|3653.9|3648.4|3653.9|3649.9|3652.4|3647.9|0
1641987600000|2022-01-12 11:40:00|3653.4|3647.9|3652.9|3645.4|3653.4|3647.9|3652.9|3645.4|0
1641987900000|2022-01-12 11:45:00|3651.9|3644.9|3652.9|3648.4|3652.9|3648.9|3651.9|3644.9|0
1641988200000|2022-01-12 11:50:00||3648.9||3647.9||3648.9||3646.9|0
1641988500000|2022-01-12 11:55:00|3651.9|3647.4|3647.9|3639.9|3651.9|3647.9|3647.9|3639.9|0
1641988800000|2022-01-12 12:00:00|3649.9|3638.9|3645.9|3637.9|3654.9|3640.9|3645.9|3634.4|0
1641989100000|2022-01-12 12:05:00|3644.9|3637.4|3640.4|3633.9|3644.9|3638.9|3640.4|3633.4|23
1641989400000|2022-01-12 12:10:00|3640.9|3633.4|3643.4|3639.4|3643.4|3639.4|3640.4|3632.9|3
1641989700000|2022-01-12 12:15:00|3642.9|3639.9|3643.9|3637.4|3643.9|3640.4|3642.9|3637.4|0
1641990000000|2022-01-12 12:20:00|3644.4|3636.9|3644.9|3639.4|3644.9|3639.9|3644.4|3636.9|0
1641990300000|2022-01-12 12:25:00|3645.4|3639.9|3645.9|3641.4|3645.9|3641.4|3644.9|3639.9|0
1641990600000|2022-01-12 12:30:00|3646.4|3641.9|3650.9|3647.4|3651.4|3647.4|3646.4|3641.9|0
1641990900000|2022-01-12 12:35:00|3651.4|3647.9|3651.4|3646.9|3651.9|3648.4|3651.4|3646.9|0
1641991200000|2022-01-12 12:40:00||3647.4||3645.9||3647.9||3645.9|0
1641991500000|2022-01-12 12:45:00||3646.4||3647.4||3647.4||3646.4|0
1641991800000|2022-01-12 12:50:00|3651.9|3647.9|3651.4|3646.4|3651.9|3647.9|3651.4|3645.9|0
1641992100000|2022-01-12 12:55:00||3646.9||3646.9||3647.4||3646.4|0
1641992400000|2022-01-12 13:00:00||3647.4||3646.4||3647.4||3646.4|0
1641992700000|2022-01-12 13:05:00|3650.9|3643.9|3647.4|3640.9|3650.9|3643.9|3647.4|3640.9|21
1641993000000|2022-01-12 13:10:00|3646.9|3640.4|3647.4|3643.4|3647.9|3643.4|3646.4|3639.9|0
1641993300000|2022-01-12 13:15:00|3647.9||3648.9||3648.9||3647.4||0
1641993600000|2022-01-12 13:20:00|3649.4|3643.9|3651.4|3646.4|3651.4|3646.4|3649.4|3643.9|0
1641993900000|2022-01-12 13:25:00|3651.9|3646.9|3654.9|3643.4|3654.9|3647.4|3651.9|3643.4|0
1641994200000|2022-01-12 13:30:00|3654.4|3642.9|3653.4|3649.9|3655.9|3650.4|3648.4|3640.4|116
1641994500000|2022-01-12 13:35:00|3653.9|3649.4|3665.4|3662.4|3665.4|3662.4|3653.9|3649.4|24
1641994800000|2022-01-12 13:40:00|3665.9|3662.9|3662.9|3658.4|3666.9|3663.4|3661.9|3658.4|30
1641995100000|2022-01-12 13:45:00|3663.4|3657.9|3658.9|3654.9|3663.9|3657.9|3657.4|3654.4|0
1641995400000|2022-01-12 13:50:00|3659.9|3654.4|3664.4|3655.9|3664.4|3655.9|3657.4|3654.4|0
1641995700000|2022-01-12 13:55:00|3663.9|3656.9|3667.4|3663.4|3668.4|3664.4|3663.4|3656.9|10
1641996000000|2022-01-12 14:00:00|3666.9|3662.9|3669.4|3665.4|3671.9|3665.4|3666.4|3662.9|11
1641996300000|2022-01-12 14:05:00|3668.9|3664.9|3663.9|3658.9|3668.9|3665.4|3661.9|3658.4|10
1641996600000|2022-01-12 14:10:00|3664.4|3658.4|3664.9|3658.9|3664.9|3658.9|3661.9|3658.4|0
1641996900000|2022-01-12 14:15:00|3664.4|3659.9|3665.9|3661.9|3668.9|3661.9|3663.9|3659.9|0
1641997200000|2022-01-12 14:20:00|3665.4|3661.4|3668.9|3660.9|3668.9|3661.4|3664.4|3660.9|0
1641997500000|2022-01-12 14:25:00|3668.4|3661.4|3668.4|3662.9|3670.9|3662.9|3667.9|3661.4|0
1641997800000|2022-01-12 14:30:00|3668.9|3663.4|3674.4|3671.4|3677.9|3671.9|3668.4|3663.4|1
1641998100000|2022-01-12 14:35:00|3673.9|3669.9|3674.4|3670.9|3678.4|3670.9|3668.9|3664.9|1
1641998400000|2022-01-12 14:40:00|3674.9|3670.4|3661.9|3657.9|3674.9|3670.4|3661.4|3657.4|0
1641998700000|2022-01-12 14:45:00|3662.4|3657.4|3660.9|3654.4|3663.9|3657.4|3656.9|3652.9|0
1641999000000|2022-01-12 14:50:00|3661.4|3654.9|3667.9|3661.4|3668.4|3661.4|3659.9|3654.9|0
1641999300000|2022-01-12 14:55:00|3668.4|3661.9|3675.4|3666.4|3675.4|3666.4|3666.4|3661.9|0
1641999600000|2022-01-12 15:00:00|3676.4|3667.4|3670.9|3666.4|3676.4|3668.4|3670.4|3666.4|0
1641999900000|2022-01-12 15:05:00|3670.4|3665.9|3670.4|3664.4|3671.9|3665.9|3666.4|3662.9|0
1642000200000|2022-01-12 15:10:00|3669.9|3664.9|3672.9|3666.4|3673.9|3666.4|3669.9|3664.9|0
1642000500000|2022-01-12 15:15:00|3672.4|3666.9|3674.9|3667.4|3674.9|3667.4|3670.4|3666.9|17
1642000800000|2022-01-12 15:20:00|3675.4|3667.9|3676.9|3670.4|3677.9|3670.4|3673.9|3667.9|0
1642001100000|2022-01-12 15:25:00|3676.4|3669.9|3676.4|3670.4|3676.9|3670.4|3673.4|3669.9|0
1642001400000|2022-01-12 15:30:00|3675.9|3669.9|3670.4|3664.4|3675.9|3669.9|3666.4|3663.9|0
1642001700000|2022-01-12 15:35:00|3669.9|3663.9|3662.4|3658.4|3669.9|3663.9|3662.4|3658.4|2
1642002000000|2022-01-12 15:40:00|3662.9|3657.9|3659.9|3653.4|3663.4|3657.9|3656.4|3652.9|0
1642002300000|2022-01-12 15:45:00|3659.4|3653.9|3661.4|3654.4|3662.9|3654.4|3658.9|3653.9|0
1642002600000|2022-01-12 15:50:00|3661.9|3654.9|3661.9|3656.4|3663.9|3656.4|3660.4|3654.9|0
1642002900000|2022-01-12 15:55:00|3661.4|3655.9|3658.9|3655.4|3661.9|3656.4|3658.9|3654.9|0
1642003200000|2022-01-12 16:00:00|3659.4|3654.9|3656.9|3653.4|3663.9|3654.9|3656.9|3653.4|0
1642003500000|2022-01-12 16:05:00|3656.4|3652.9|3651.4|3645.9|3656.4|3652.9|3647.9|3645.4|16
1642003800000|2022-01-12 16:10:00|3650.9|3646.4|3650.4|3646.9|3654.4|3646.9|3650.4|3646.4|0
1642004100000|2022-01-12 16:15:00|3650.9|3647.4|3652.9|3647.9|3653.4|3647.9|3649.9|3646.9|4
1642004400000|2022-01-12 16:20:00|3652.4|3648.4|3653.4|3648.9|3653.4|3648.9|3651.4|3648.4|13
1642004700000|2022-01-12 16:25:00|3653.9|3648.4|3677.4|3642.9|3677.4|3648.4|3650.9|3642.9|36
1642005000000|2022-01-12 16:30:00|3676.9|3643.4|3659.4|3644.9|3676.9|3644.9|3658.9|3642.9|15
1642005300000|2022-01-12 16:35:00|3659.9|3644.4|3662.4|3640.9|3664.4|3644.4|3659.9|3638.4|10
1642005600000|2022-01-12 16:40:00|3665.4|3638.4|3673.4|3638.4|3673.9|3638.4|3665.4|3638.4|0
1642005900000|2022-01-12 16:45:00|3677.4|3636.9|3672.9|3636.9|3677.4|3636.9|3672.9|3636.9|0
1642006200000|2022-01-12 16:50:00|3672.4|3622.9|3672.4|3636.9|3672.4|3636.9|3672.4|3622.9|0
1642006500000|2022-01-12 16:55:00|3675.4||3671.9||3675.4||3671.9||0
1642006800000|2022-01-12 17:00:00|3675.4||3674.9||3675.4||3674.9||0
1642008600000|2022-01-12 17:30:00|3674.4|3507.9|3674.4|3636.9|3674.4|3636.9|3674.4|3507.9|0
1642010100000|2022-01-12 17:55:00|3677.4|3628.9|3674.9|3636.9|3677.4|3636.9|3674.9|3628.9|0
1642010400000|2022-01-12 18:00:00|3677.4|3621.9|3690.9|3621.9|3691.4|3621.9|3677.4|3507.9|0
1642011000000|2022-01-12 18:10:00|3693.4||3690.4||3693.4||3690.4||0
1642011300000|2022-01-12 18:15:00|3693.4||3689.9||3693.4||3689.9||0
1642011600000|2022-01-12 18:20:00|3693.4||3688.9||3693.4||3688.9||0
1642014300000|2022-01-12 19:05:00|3688.4|3613.9|3688.4|3621.9|3688.4|3621.9|3688.4|3613.9|0
1642015200000|2022-01-12 19:20:00|3687.9|3613.9|3687.9|3621.9|3687.9|3621.9|3687.9|3613.9|0
1642015800000|2022-01-12 19:30:00|3687.4|3613.9|3687.4|3621.9|3687.4|3621.9|3687.4|3613.9|0
1642016100000|2022-01-12 19:35:00|3691.4||3686.9||3691.4||3686.9||0
1642016400000|2022-01-12 19:40:00|3686.4|3507.9|3686.4|3621.9|3686.4|3621.9|3686.4|3507.9|0
1642016700000|2022-01-12 19:45:00|3685.9|3613.9|3685.9|3621.9|3685.9|3621.9|3685.9|3613.9|0
1642017000000|2022-01-12 19:50:00|3685.4|3613.9|3684.9|3621.9|3685.4|3621.9|3684.9|3613.9|0
1642017300000|2022-01-12 19:55:00|3684.4|3613.9|3683.9|3621.9|3684.4|3621.9|3683.9|3613.9|0
1642017600000|2022-01-12 20:00:00|3687.4|3613.9|3682.4|3621.9|3687.4|3621.9|3682.4|3613.9|0
1642018800000|2022-01-12 20:20:00|3685.4|3507.9|3680.4|3621.9|3685.4|3621.9|3680.4|3507.9|0
1642019100000|2022-01-12 20:25:00|3679.9|3613.9|3679.9|3621.9|3679.9|3621.9|3679.9|3613.9|0
1642019400000|2022-01-12 20:30:00|3679.4|3613.9|3678.4|3621.9|3683.4|3621.9|3678.4|3613.9|0
1642020000000|2022-01-12 20:40:00|||||||||1
1642020300000|2022-01-12 20:45:00|3677.9|3622.9|3670.4|3617.9|3700.9|3625.9|3670.4|3617.9|0
1642020600000|2022-01-12 20:50:00|3694.9|3609.4|3693.9|3634.4|3697.4|3634.4|3693.9|3507.9|0
1642020900000|2022-01-12 20:55:00|3693.4|3626.4|3691.9|3634.4|3697.4|3634.4|3691.9|3626.4|0
1642057200000|2022-01-13 07:00:00|3667.4|3627.4|3643.4|3628.4|3667.4|3628.4|3643.4|3627.4|0
1642058100000|2022-01-13 07:15:00|3642.9||3642.9||3642.9||3642.9||0
1642058400000|2022-01-13 07:20:00|3643.4||3642.9||3643.4||3642.9||0
1642060500000|2022-01-13 07:55:00|3647.4|3627.9|3654.9|3632.9|3672.4|3632.9|3647.4|3627.9|0
1642060800000|2022-01-13 08:00:00|3654.4|3632.4|3632.9|3627.9|3654.4|3632.9|3630.4|3627.4|10
1642061100000|2022-01-13 08:05:00|3633.4|3628.4|3628.4|3623.4|3636.4|3631.9|3623.9|3619.9|1
1642061400000|2022-01-13 08:10:00|3628.9|3623.9|3637.4|3633.4|3637.4|3633.4|3626.4|3623.4|0
1642061700000|2022-01-13 08:15:00|3637.9|3633.9|3642.4|3637.4|3642.4|3637.4|3636.4|3632.9|0
1642062000000|2022-01-13 08:20:00|3642.9|3637.9|3640.4|3636.4|3642.9|3638.4|3635.9|3631.9|0
1642062300000|2022-01-13 08:25:00|3640.9|3637.4|3642.9|3639.4|3643.4|3639.4|3639.9|3637.4|0
1642062600000|2022-01-13 08:30:00|3643.4|3638.9|3642.4|3636.9|3643.9|3639.4|3640.4|3636.9|5
1642062900000|2022-01-13 08:35:00|3641.9|3636.4|3640.4|3634.4|3641.9|3636.4|3638.9|3632.4|1
1642063200000|2022-01-13 08:40:00|3640.9|3634.9|3640.9|3635.4|3640.9|3635.4|3639.4|3633.4|0
1642063500000|2022-01-13 08:45:00|3640.4|3635.9|3639.9|3633.4|3644.4|3639.4|3639.9|3633.4|0
1642063800000|2022-01-13 08:50:00|3639.4|3632.9|3632.4|3626.4|3639.4|3632.9|3632.4|3625.9|0
1642064100000|2022-01-13 08:55:00|3632.9|3626.9|3634.4|3628.4|3634.9|3629.4|3632.4|3626.9|0
1642064400000|2022-01-13 09:00:00|3633.9|3628.9|3633.4|3627.4|3633.9|3629.4|3633.4|3627.4|0
1642064700000|2022-01-13 09:05:00|3632.4|3626.9|3634.9|3631.4|3635.4|3631.4|3631.4|3625.4|0
1642065000000|2022-01-13 09:10:00|3633.9|3630.9|3632.9|3627.9|3633.9|3630.9|3632.9|3626.4|0
1642065300000|2022-01-13 09:15:00|3633.4|3628.4|3639.9|3635.4|3639.9|3635.4|3633.4|3628.4|0
1642065600000|2022-01-13 09:20:00|3640.4|3635.9|3638.4|3634.9|3643.9|3639.4|3638.4|3634.9|0
1642065900000|2022-01-13 09:25:00|3637.9|3634.4|3638.4|3635.4|3638.4|3635.4|3637.9|3633.4|0
1642066200000|2022-01-13 09:30:00|3639.9|3634.9|3640.9|3636.4|3640.9|3636.9|3639.4|3634.4|5
1642066500000|2022-01-13 09:35:00|3640.4|3635.9|3638.9|3632.9|3640.4|3635.9|3638.9|3632.9|4
1642066800000|2022-01-13 09:40:00|3638.4|3632.4|3637.9|3632.4|3638.4|3633.4|3637.9|3631.9|0
1642067100000|2022-01-13 09:45:00|3637.4|3632.9|3635.9|3630.4|3637.4|3633.4|3635.9|3629.4|0
1642067400000|2022-01-13 09:50:00|3635.4|3629.9|3635.4|3629.4|3635.4|3632.4|3635.4|3629.4|0
1642067700000|2022-01-13 09:55:00|3634.9|3629.9|3633.9|3630.4|3634.9|3630.4|3632.4|3627.9|1
1642068000000|2022-01-13 10:00:00|3634.4|3630.9|3635.4|3629.4|3635.4|3631.4|3634.4|3628.9|0
1642068300000|2022-01-13 10:05:00|3634.9|3628.9|3631.9|3626.9|3634.9|3628.9|3631.9|3625.9|1
1642068600000|2022-01-13 10:10:00|3631.4|3626.4|3631.4|3628.4|3631.4|3628.4|3630.9|3625.4|0
1642068900000|2022-01-13 10:15:00|3632.9|3628.9|3634.9|3630.4|3634.9|3630.4|3632.9|3628.4|1
1642069200000|2022-01-13 10:20:00|3635.4|3630.9|3633.4|3627.4|3635.9|3631.4|3633.4|3627.4|0
1642069500000|2022-01-13 10:25:00|3633.9|3627.9|3638.4|3633.4|3638.4|3633.4|3633.9|3627.9|0
1642069800000|2022-01-13 10:30:00|3637.9|3633.9|3638.9|3633.4|3638.9|3634.4|3637.9|3633.4|0
1642070100000|2022-01-13 10:35:00|3638.4|3632.9|3636.9|3631.4|3638.4|3633.4|3636.9|3630.9|0
1642070400000|2022-01-13 10:40:00|3637.4|3630.9|3635.9|3631.4|3637.9|3633.4|3635.9|3629.4|0
1642070700000|2022-01-13 10:45:00|3636.4|3631.9|3638.9|3635.4|3639.4|3635.9|3636.4|3631.9|0
1642071000000|2022-01-13 10:50:00||3634.9||3633.4||3635.4||3632.9|0
1642071300000|2022-01-13 10:55:00||3632.9||3634.4||3634.4||3632.4|0
1642071600000|2022-01-13 11:00:00|3639.4|3634.9|3639.9|3635.4|3639.9|3635.4|3639.4|3634.4|0
1642071900000|2022-01-13 11:05:00||3634.9||3635.4||3635.4||3633.4|0
1642072200000|2022-01-13 11:10:00|3640.4|3634.9|3640.9|3634.9|3640.9|3636.4|3640.4|3634.9|0
1642072500000|2022-01-13 11:15:00|3639.9|3634.4|3635.4|3624.4|3643.9|3634.4|3635.4|3624.4|0
1642072800000|2022-01-13 11:20:00|3634.9|3624.9|3633.4|3628.4|3641.4|3628.4|3633.4|3623.9|0
1642073100000|2022-01-13 11:25:00|3632.9|3627.9|3632.4|3626.4|3632.9|3628.4|3632.4|3626.4|0
1642073400000|2022-01-13 11:30:00|3631.9|3625.9|3631.4|3626.4|3631.9|3626.4|3631.4|3624.9|0
1642073700000|2022-01-13 11:35:00|3631.9|3625.9|3632.4|3628.4|3632.9|3628.4|3631.4|3625.9|0
1642074000000|2022-01-13 11:40:00|3632.9|3628.9|3634.4|3630.4|3634.9|3630.4|3632.4|3628.9|0
1642074300000|2022-01-13 11:45:00|3634.9|3629.9|3634.4|3629.9|3634.9|3630.4|3634.4|3629.4|0
1642074600000|2022-01-13 11:50:00|3634.9|3629.4|3634.9|3631.4|3635.4|3631.4|3634.4|3628.9|0
1642074900000|2022-01-13 11:55:00|3635.4|3630.9|3635.9|3631.9|3636.4|3632.4|3635.4|3629.4|0
1642075200000|2022-01-13 12:00:00|3638.4|3623.9|3638.4|3633.4|3656.9|3633.9|3638.4|3623.9|0
1642075500000|2022-01-13 12:05:00||3633.9||3632.9||3633.9||3632.9|0
1642075800000|2022-01-13 12:10:00||3633.4||3632.4||3633.9||3632.4|0
1642076100000|2022-01-13 12:15:00|3637.9|3632.9|3635.4|3630.4|3637.9|3632.9|3635.4|3629.4|0
1642076400000|2022-01-13 12:20:00|3634.4|3630.9|3634.4|3629.4|3634.4|3630.9|3634.4|3628.4|0
1642076700000|2022-01-13 12:25:00||3628.9||3628.4||3628.9||3627.9|0
1642077000000|2022-01-13 12:30:00|3633.9|3627.9|3630.4|3625.4|3633.9|3627.9|3630.4|3624.4|0
1642077300000|2022-01-13 12:35:00||3625.9||3625.9||3625.9||3625.9|0
1642077600000|2022-01-13 12:40:00|3630.9|3626.4|3631.9|3627.9|3631.9|3627.9|3630.4|3625.4|0
1642077900000|2022-01-13 12:45:00|3631.4|3627.4|3633.4|3628.9|3633.4|3628.9|3631.4|3626.9|0
1642078200000|2022-01-13 12:50:00||3628.4||3627.9||3628.4||3627.4|0
1642078500000|2022-01-13 12:55:00||3627.4||3626.9||3627.9||3626.9|0
1642078800000|2022-01-13 13:00:00||3627.4||3628.9||3628.9||3627.4|0
1642079100000|2022-01-13 13:05:00||3628.4||3627.4||3628.4||3626.9|0
1642079400000|2022-01-13 13:10:00||3627.9||3627.9||3627.9||3627.4|0
1642079700000|2022-01-13 13:15:00||3628.4||3628.4||3628.9||3627.4|0
1642080000000|2022-01-13 13:20:00|3633.9|3628.9|3634.4|3628.9|3634.4|3629.9|3633.9|3627.9|0
1642080300000|2022-01-13 13:25:00|3635.9|3628.4|3636.4|3624.9|3636.4|3628.4|3635.9|3624.9|0
1642080600000|2022-01-13 13:30:00|3636.9|3625.4|3636.9|3632.4|3638.4|3632.4|3636.9|3624.9|0
1642080900000|2022-01-13 13:35:00|3637.4|3632.9|3639.4|3634.4|3639.9|3635.4|3637.4|3632.9|0
1642081200000|2022-01-13 13:40:00|3639.9|3634.9|3639.9|3635.4|3640.4|3636.4|3639.4|3634.9|0
1642081500000|2022-01-13 13:45:00||3635.9||3634.4||3636.4||3633.9|11
1642081800000|2022-01-13 13:50:00|3638.9|3634.9|3637.9|3632.4|3638.9|3635.4|3637.9|3631.9|0
1642082100000|2022-01-13 13:55:00|3638.4|3632.9|3639.4|3634.4|3639.4|3634.4|3637.9|3632.9|1
1642082400000|2022-01-13 14:00:00|3638.9|3634.9|3642.4|3637.4|3642.4|3637.4|3638.9|3634.9|0
1642082700000|2022-01-13 14:05:00|3642.9|3637.9|3645.9|3641.4|3645.9|3641.4|3642.9|3637.9|0
1642083000000|2022-01-13 14:10:00|3646.4|3641.9|3646.9|3641.9|3647.4|3642.4|3646.4|3641.9|0
1642083300000|2022-01-13 14:15:00|3646.4|3642.4|3643.9|3638.4|3646.4|3642.4|3643.9|3637.9|3
1642083600000|2022-01-13 14:20:00|3643.4|3637.9|3642.9|3637.4|3643.4|3637.9|3642.9|3637.4|0
1642083900000|2022-01-13 14:25:00|3642.4|3636.9|3640.4|3634.4|3642.4|3636.9|3640.4|3633.9|4
1642084200000|2022-01-13 14:30:00|3639.4|3633.9|3634.4|3628.4|3639.4|3634.4|3634.4|3628.4|1
1642084500000|2022-01-13 14:35:00|3633.4|3627.9|3629.4|3624.9|3633.4|3627.9|3625.4|3619.4|0
1642084800000|2022-01-13 14:40:00|3629.9|3624.4|3631.9|3626.9|3631.9|3626.9|3628.4|3622.9|0
1642085100000|2022-01-13 14:45:00|3631.4|3627.4|3635.4|3629.9|3635.4|3630.9|3631.4|3625.9|0
1642085400000|2022-01-13 14:50:00|3634.9|3629.4|3627.4|3622.9|3634.9|3629.9|3627.4|3621.9|0
1642085700000|2022-01-13 14:55:00|3627.9|3623.4|3625.4|3621.4|3627.9|3623.9|3624.4|3618.9|0
1642086000000|2022-01-13 15:00:00|3625.9|3620.9|3613.4|3607.4|3625.9|3620.9|3613.4|3606.9|0
1642086300000|2022-01-13 15:05:00|3612.9|3606.9|3611.4|3605.9|3612.9|3607.4|3611.4|3605.9|1
1642086600000|2022-01-13 15:10:00|3610.4|3605.4|3604.4|3599.9|3610.4|3605.4|3604.4|3598.9|1
1642086900000|2022-01-13 15:15:00|3604.9|3599.4|3602.4|3597.9|3605.9|3601.4|3602.4|3596.4|0
1642087200000|2022-01-13 15:20:00|3602.9|3598.4|3601.4|3597.4|3605.4|3601.9|3601.4|3595.9|0
1642087500000|2022-01-13 15:25:00|3601.9|3597.9|3603.4|3599.4|3603.4|3599.4|3601.9|3596.4|0
1642087800000|2022-01-13 15:30:00|3602.9|3598.9|3602.4|3582.9|3646.4|3599.4|3595.4|3579.9|0
1642088100000|2022-01-13 15:35:00|3599.9|3583.4|3589.4|3584.4|3600.9|3589.4|3589.4|3582.9|6
1642088400000|2022-01-13 15:40:00|3588.9|3583.9|3589.4|3583.4|3589.4|3584.4|3587.9|3581.9|0
1642088700000|2022-01-13 15:45:00|3588.4|3582.9|3585.4|3580.4|3588.4|3583.9|3585.4|3579.9|0
1642089000000|2022-01-13 15:50:00|3584.4|3579.9|3582.4|3576.4|3584.4|3579.9|3581.4|3575.9|0
1642089300000|2022-01-13 15:55:00|3582.9|3576.9|3585.4|3580.9|3585.4|3581.4|3582.4|3576.9|111
1642089600000|2022-01-13 16:00:00|3586.4|3581.4|3587.4|3581.9|3589.4|3586.4|3586.4|3579.9|4
1642089900000|2022-01-13 16:05:00||3581.4||3581.4||3581.9||3580.4|0
1642090200000|2022-01-13 16:10:00|3586.9|3581.9|3584.9|3581.4|3586.9|3581.9|3583.4|3579.9|3
1642090500000|2022-01-13 16:15:00|3585.4|3581.9|3581.9|3578.9|3585.9|3582.4|3581.9|3578.9|2
1642090800000|2022-01-13 16:20:00|3583.4|3579.4|3587.4|3582.4|3587.4|3582.4|3583.4|3579.4|5
1642091100000|2022-01-13 16:25:00|3587.9|3582.9|3596.9|3582.9|3596.9|3585.4|3586.4|3582.9|14
1642091400000|2022-01-13 16:30:00|3596.4|3582.4|3605.9|3581.4|3605.9|3582.4|3594.9|3579.4|0
1642091700000|2022-01-13 16:35:00|3605.4|3580.9|3610.9|3584.9|3611.9|3586.4|3599.4|3576.4|0
1642092000000|2022-01-13 16:40:00|3610.4|3577.4|3609.9|3582.9|3611.9|3585.4|3601.4|3577.4|0
1642092300000|2022-01-13 16:45:00|3609.4|3583.4|3611.9|3578.4|3612.4|3584.9|3607.9|3570.4|0
1642092600000|2022-01-13 16:50:00|3619.9||3610.4||3619.9||3610.4||0
1642093200000|2022-01-13 17:00:00|3618.4|3577.9|3609.9|3577.9|3618.4|3577.9|3609.9|3577.9|0
1642093500000|2022-01-13 17:05:00||3570.4||3570.9||3570.9||3570.4|0
1642093800000|2022-01-13 17:10:00|3609.4|3566.9|3609.4|3568.9|3609.4|3568.9|3609.4|3566.9|0
1642094100000|2022-01-13 17:15:00|3608.9|3566.9|3608.9|3566.4|3608.9|3566.9|3608.9|3566.4|0
1642094700000|2022-01-13 17:25:00|3616.9|3563.4|3608.4|3563.4|3616.9|3563.9|3608.4|3563.4|0
1642095000000|2022-01-13 17:30:00|3628.4|3563.9|3606.4|3563.9|3628.4|3563.9|3606.4|3563.9|0
1642095300000|2022-01-13 17:35:00|3613.9||3605.9||3613.9||3605.9||0
1642095600000|2022-01-13 17:40:00|3630.4||3605.4||3630.4||3605.4||0
1642095900000|2022-01-13 17:45:00|3604.9|3563.4|3604.4|3563.4|3612.4|3563.4|3604.4|3563.4|0
1642096200000|2022-01-13 17:50:00||3563.9||3563.4||3563.9||3563.4|0
1642096500000|2022-01-13 17:55:00|3611.9|3563.9|3603.9|3563.9|3611.9|3563.9|3603.9|3563.9|0
1642096800000|2022-01-13 18:00:00|3611.4|3563.4|3629.9|3563.9|3629.9|3563.9|3611.4|3563.4|0
1642097100000|2022-01-13 18:05:00|3631.9||3628.9||3631.9||3628.9||0
1642097400000|2022-01-13 18:10:00|3636.9|3564.4|3628.4|3566.4|3636.9|3566.4|3628.4|3564.4|0
1642097700000|2022-01-13 18:15:00||3566.9||3566.9||3566.9||3566.9|0
1642098000000|2022-01-13 18:20:00|3627.9|3566.4|3627.9|3566.9|3627.9|3566.9|3627.9|3566.4|0
1642098300000|2022-01-13 18:25:00|3635.9|3567.4|3627.4|3567.9|3635.9|3567.9|3627.4|3567.4|0
1642098900000|2022-01-13 18:35:00||3566.4||3566.4||3566.4||3566.4|0
1642099500000|2022-01-13 18:45:00|3631.9||3626.4||3631.9||3626.4||0
1642099800000|2022-01-13 18:50:00|3631.9||3625.9||3631.9||3625.9||0
1642100100000|2022-01-13 18:55:00|3631.9|3566.9|3625.4|3566.9|3631.9|3566.9|3625.4|3566.9|0
1642101000000|2022-01-13 19:10:00|3633.4||3624.9||3633.4||3624.9||0
1642101300000|2022-01-13 19:15:00||3566.4||3566.4||3566.4||3566.4|0
1642101600000|2022-01-13 19:20:00|3632.9||3623.9||3632.9||3623.9||0
1642101900000|2022-01-13 19:25:00|3631.9||3623.4||3631.9||3623.4||0
1642102500000|2022-01-13 19:35:00|3628.9||3622.9||3628.9||3622.9||0
1642103400000|2022-01-13 19:50:00|3630.9||3622.4||3630.9||3622.4||0
1642104300000|2022-01-13 20:05:00|3625.9||3621.4||3625.9||3621.4||0
1642104600000|2022-01-13 20:10:00|3623.4||3620.9||3623.4||3620.9||0
1642104900000|2022-01-13 20:15:00|3628.4||3620.4||3628.4||3620.4||0
1642105200000|2022-01-13 20:20:00|3623.4||3619.9||3623.4||3619.9||0
1642105800000|2022-01-13 20:30:00|3627.4||3618.9||3627.4||3618.9||0
1642106100000|2022-01-13 20:35:00|3626.4||3618.4||3626.4||3618.4||0
1642106400000|2022-01-13 20:40:00|3625.9||3616.9||3625.9||3616.9||0
1642106700000|2022-01-13 20:45:00|3616.4|3563.4|3615.4|3563.4|3623.9|3563.4|3615.4|3563.4|0
1642107000000|2022-01-13 20:50:00|3622.9|3562.4|3614.9|3562.4|3622.9|3562.4|3614.9|3562.4|0
1642107300000|2022-01-13 20:55:00|3614.4||3612.4||3620.4||3612.4||0
1642143600000|2022-01-14 07:00:00|3598.4|3541.4|3653.4|3507.9|3701.4|3543.4|3597.9|3507.9|0
1642143900000|2022-01-14 07:05:00|3627.4|3552.4|3627.4|3552.4|3627.4|3552.4|3627.4|3552.4|0
1642144200000|2022-01-14 07:10:00|3626.9|3552.9|3626.9|3552.9|3626.9|3552.9|3626.9|3552.9|0
1642144500000|2022-01-14 07:15:00|3625.4|3554.9|3624.9|3555.4|3625.4|3555.4|3624.9|3554.9|0
1642145400000|2022-01-14 07:30:00|3624.4||3624.4||3624.4||3624.4||0
1642146600000|2022-01-14 07:50:00|3623.9||3604.4||3623.9||3602.9||0
1642147200000|2022-01-14 08:00:00|3603.9|3544.9|3548.4|3541.9|3603.9|3548.4|3548.4|3535.4|0
1642147500000|2022-01-14 08:05:00|3547.9|3541.4|3559.4|3554.9|3559.9|3555.4|3543.9|3538.9|20
1642147800000|2022-01-14 08:10:00|3559.9|3554.4|3558.4|3552.9|3559.9|3556.4|3553.9|3546.9|5
1642148100000|2022-01-14 08:15:00|3557.9|3553.9|3562.9|3558.9|3563.4|3559.4|3555.4|3548.9|0
1642148400000|2022-01-14 08:20:00|3563.4|3559.4|3555.9|3551.9|3566.4|3561.9|3554.9|3549.4|50
1642148700000|2022-01-14 08:25:00|3556.4|3551.4|3555.9|3550.9|3560.9|3555.9|3555.9|3549.9|0
1642149000000|2022-01-14 08:30:00|3556.4|3551.9|3560.4|3550.4|3569.9|3556.9|3555.9|3548.9|0
1642149300000|2022-01-14 08:35:00|3560.9|3549.4|3554.4|3549.9|3566.4|3551.9|3554.4|3548.9|3
1642149600000|2022-01-14 08:40:00|3553.9|3549.4|3559.9|3549.9|3564.4|3550.9|3551.4|3545.9|6
1642149900000|2022-01-14 08:45:00|3560.4|3550.4|3563.9|3558.9|3567.9|3558.9|3557.4|3549.4|0
1642150200000|2022-01-14 08:50:00|3563.4|3559.4|3559.4|3554.4|3565.9|3560.9|3557.4|3551.9|0
1642150500000|2022-01-14 08:55:00|3559.9|3554.9|3565.4|3560.4|3565.9|3560.4|3559.9|3554.9|0
1642150800000|2022-01-14 09:00:00|3565.9|3559.9|3569.4|3564.4|3569.4|3564.4|3564.4|3558.4|0
1642151100000|2022-01-14 09:05:00|3569.9|3563.9|3564.4|3559.4|3569.9|3564.4|3564.4|3558.9|2
1642151400000|2022-01-14 09:10:00|3565.4|3557.4|3560.9|3556.4|3587.9|3559.4|3560.9|3549.9|0
1642151700000|2022-01-14 09:15:00|3561.4|3555.9|3561.9|3556.9|3562.9|3557.4|3558.9|3553.9|2
1642152000000|2022-01-14 09:20:00|3562.4|3557.4|3560.4|3555.4|3564.9|3558.4|3560.4|3555.4|0
1642152300000|2022-01-14 09:25:00|3559.9|3554.9|3557.4|3552.9|3559.9|3554.9|3552.4|3548.4|3
1642152600000|2022-01-14 09:30:00|3557.9|3553.4|3566.4|3560.9|3566.4|3560.9|3557.9|3553.4|0
1642152900000|2022-01-14 09:35:00|3566.9|3561.9|3563.9|3558.9|3570.4|3564.9|3563.9|3558.4|0
1642153200000|2022-01-14 09:40:00|3563.4|3558.4|3562.9|3557.9|3564.4|3558.9|3561.9|3557.4|0
1642153500000|2022-01-14 09:45:00|3561.9|3557.4|3555.4|3549.9|3561.9|3557.9|3555.4|3549.9|2
1642153800000|2022-01-14 09:50:00|3556.4|3550.4|3556.4|3551.9|3557.4|3552.9|3554.4|3549.4|1
1642154100000|2022-01-14 09:55:00|3556.9|3552.4|3558.4|3552.9|3558.9|3553.9|3556.9|3552.4|0
1642154400000|2022-01-14 10:00:00|3557.9|3552.4|3547.4|3542.4|3557.9|3552.4|3547.4|3542.4|0
1642154700000|2022-01-14 10:05:00|3547.9|3542.9|3551.4|3546.9|3551.9|3546.9|3547.4|3542.9|0
1642155000000|2022-01-14 10:10:00|3551.9|3546.4|3549.9|3535.4|3554.4|3546.4|3547.4|3535.4|1
1642155300000|2022-01-14 10:15:00|3549.4|3535.9|3537.4|3532.9|3549.4|3536.9|3537.4|3532.4|4
1642155600000|2022-01-14 10:20:00|3537.9|3532.4|3535.9|3531.4|3583.9|3533.9|3534.9|3508.4|3
1642155900000|2022-01-14 10:25:00|3535.4|3530.9|3533.9|3528.9|3535.4|3530.9|3531.9|3527.4|2
1642156200000|2022-01-14 10:30:00|3533.4|3528.4|3534.9|3529.9|3535.4|3530.4|3530.4|3527.4|6
1642156500000|2022-01-14 10:35:00|3535.4|3530.4|3538.4|3535.9|3538.9|3536.4|3534.9|3530.4|12
1642156800000|2022-01-14 10:40:00|3538.9|3536.4|3537.4|3532.4|3541.9|3537.9|3534.4|3530.4|4
1642157100000|2022-01-14 10:45:00|3537.9|3532.9|3543.4|3538.4|3543.4|3538.4|3535.4|3532.9|20
1642157400000|2022-01-14 10:50:00|3542.9|3537.9|3538.9|3533.4|3543.4|3537.9|3538.9|3533.4|4
1642157700000|2022-01-14 10:55:00|3539.4|3533.9|3543.9|3539.4|3545.4|3540.4|3539.4|3533.9|0
1642158000000|2022-01-14 11:00:00|3543.4|3538.9|3547.4|3541.9|3547.4|3541.9|3542.9|3538.4|2
1642158300000|2022-01-14 11:05:00|3547.9|3541.4|3541.9|3539.4|3548.4|3541.4|3541.4|3538.9|55
1642158600000|2022-01-14 11:10:00|3542.4|3539.9|3540.9|3538.4|3542.4|3539.9|3540.9|3538.4|43
1642158900000|2022-01-14 11:15:00|3540.4|3537.9|3543.4|3539.4|3543.9|3540.4|3540.4|3536.4|67
1642159200000|2022-01-14 11:20:00|3542.4|3538.9|3542.4|3538.9|3542.4|3539.4|3540.9|3537.4|1
1642159500000|2022-01-14 11:25:00|3541.9|3538.4|3541.9|3535.4|3542.4|3538.9|3541.9|3535.4|3
1642159800000|2022-01-14 11:30:00|3541.4|3535.9|3534.9|3531.9|3541.4|3536.4|3532.9|3530.4|29
1642160100000|2022-01-14 11:35:00|3535.9|3531.4|3538.9|3532.9|3538.9|3536.4|3535.9|3530.9|21
1642160400000|2022-01-14 11:40:00|3538.4|3533.4|3537.9|3534.4|3538.4|3534.9|3537.9|3530.9|0
1642160700000|2022-01-14 11:45:00|3538.4|3533.9|3542.4|3538.4|3542.4|3538.4|3538.4|3532.9|0
1642161000000|2022-01-14 11:50:00|3541.9|3537.9|3540.9|3535.4|3541.9|3537.9|3540.9|3535.4|0
1642161300000|2022-01-14 11:55:00|3540.4|3534.9|3538.9|3532.9|3540.4|3535.4|3538.9|3532.4|0
1642161600000|2022-01-14 12:00:00|3553.4|3531.4|3536.4|3531.4|3553.4|3535.4|3536.4|3527.9|14
1642161900000|2022-01-14 12:05:00|3536.9|3531.9|3536.4|3531.4|3538.9|3534.4|3536.4|3530.9|0
1642162200000|2022-01-14 12:10:00||3531.9||3531.9||3531.9||3530.4|1
1642162500000|2022-01-14 12:15:00||3531.4||3531.4||3531.9||3529.9|0
1642162800000|2022-01-14 12:20:00|3535.9|3530.9|3535.4|3530.9|3535.9|3531.4|3534.4|3527.9|0
1642163100000|2022-01-14 12:25:00|3534.9|3530.4|3531.4|3525.4|3534.9|3530.4|3531.4|3525.4|0
1642163400000|2022-01-14 12:30:00|3530.4|3524.9|3528.4|3522.9|3530.4|3524.9|3528.4|3522.4|1
1642163700000|2022-01-14 12:35:00|3527.9|3522.4|3529.4|3524.9|3529.4|3525.4|3527.4|3521.9|0
1642164000000|2022-01-14 12:40:00|3529.9|3524.4|3526.4|3521.9|3529.9|3526.4|3526.4|3521.4|0
1642164300000|2022-01-14 12:45:00|3526.9|3522.4|3529.4|3524.9|3529.9|3525.9|3526.9|3522.4|0
1642164600000|2022-01-14 12:50:00|3529.9|3525.4|3533.4|3527.4|3533.4|3529.9|3529.9|3524.9|0
1642164900000|2022-01-14 12:55:00|3532.9|3526.9|3525.4|3520.4|3532.9|3526.9|3525.4|3519.9|2
1642165200000|2022-01-14 13:00:00|3525.9|3520.9|3530.4|3525.9|3530.9|3526.4|3525.4|3519.4|0
1642165500000|2022-01-14 13:05:00|3530.9|3526.4|3536.4|3530.9|3536.9|3532.9|3530.4|3526.4|0
1642165800000|2022-01-14 13:10:00|3535.9|3530.4|3530.4|3524.9|3535.9|3530.4|3530.4|3524.4|0
1642166100000|2022-01-14 13:15:00|3530.9|3525.4|3532.4|3526.9|3533.4|3528.9|3530.4|3525.4|0
1642166400000|2022-01-14 13:20:00|3530.9|3526.4|3534.4|3529.4|3534.4|3529.4|3530.9|3526.4|8
1642166700000|2022-01-14 13:25:00|3533.9|3528.9|3532.9|3522.4|3533.9|3528.9|3530.4|3521.9|0
1642167000000|2022-01-14 13:30:00|3533.4|3521.9|3535.4|3529.9|3535.9|3530.9|3531.4|3521.9|0
1642167300000|2022-01-14 13:35:00|3535.9|3530.4|3534.4|3529.4|3537.4|3533.4|3534.4|3528.9|2
1642167600000|2022-01-14 13:40:00|3533.9|3528.9|3533.4|3529.4|3533.9|3529.4|3533.4|3527.9|3
1642167900000|2022-01-14 13:45:00|3533.9|3528.9|3533.4|3528.4|3536.4|3531.4|3533.4|3528.4|0
1642168200000|2022-01-14 13:50:00|3533.9|3527.9|3533.4|3528.9|3533.9|3529.4|3533.4|3527.9|0
1642168500000|2022-01-14 13:55:00|3532.9|3529.4|3533.4|3529.4|3533.4|3529.4|3531.4|3525.9|0
1642168800000|2022-01-14 14:00:00|3532.4|3528.9|3531.4|3526.4|3532.4|3528.9|3530.4|3524.9|0
1642169100000|2022-01-14 14:05:00|3531.9|3527.4|3531.4|3526.4|3533.9|3528.4|3531.4|3526.4|0
1642169400000|2022-01-14 14:10:00|3530.9|3525.9|3537.4|3526.4|3537.4|3528.4|3529.4|3524.9|0
1642169700000|2022-01-14 14:15:00|3536.9|3525.4|3534.4|3528.9|3580.4|3528.9|3533.4|3507.9|0
1642170000000|2022-01-14 14:20:00|3533.9|3529.4|3530.9|3525.4|3534.9|3529.9|3530.9|3524.9|0
1642170300000|2022-01-14 14:25:00|3530.4|3525.9|3531.9|3527.9|3531.9|3527.9|3529.9|3524.4|0
1642170600000|2022-01-14 14:30:00|3532.4|3527.4|3538.4|3534.4|3543.9|3539.4|3531.9|3526.4|1
1642170900000|2022-01-14 14:35:00|3537.9|3533.9|3549.9|3545.4|3551.4|3546.9|3537.9|3532.4|11
1642171200000|2022-01-14 14:40:00|3550.4|3544.9|3549.9|3544.9|3554.4|3549.4|3547.9|3542.9|0
1642171500000|2022-01-14 14:45:00|3550.4|3545.4|3548.9|3544.4|3556.4|3550.9|3548.9|3544.4|3
1642171800000|2022-01-14 14:50:00|3548.4|3543.9|3550.9|3544.9|3551.4|3545.9|3545.9|3541.4|0
1642172100000|2022-01-14 14:55:00|3551.4|3545.4|3554.4|3546.4|3555.4|3550.9|3551.4|3545.4|0
1642172400000|2022-01-14 15:00:00|3553.9|3545.9|3539.9|3534.9|3553.9|3548.4|3539.9|3534.9|10
1642172700000|2022-01-14 15:05:00|3539.4|3535.4|3543.4|3538.4|3547.4|3542.4|3539.4|3535.4|4
1642173000000|2022-01-14 15:10:00|3543.9|3537.9|3538.4|3533.9|3544.4|3539.4|3538.4|3533.4|0
1642173300000|2022-01-14 15:15:00|3538.9|3534.4|3546.4|3541.9|3547.4|3541.9|3538.4|3533.9|7
1642173600000|2022-01-14 15:20:00|3545.9|3541.4|3543.4|3538.9|3545.9|3541.4|3542.9|3538.4|0
1642173900000|2022-01-14 15:25:00|3542.9|3538.4|3542.9|3538.4|3546.4|3542.9|3542.4|3538.4|61
1642174200000|2022-01-14 15:30:00|3542.4|3537.9|3538.9|3533.4|3542.4|3537.9|3535.9|3532.4|10
1642174500000|2022-01-14 15:35:00|3538.4|3532.9|3534.9|3529.4|3538.4|3532.9|3531.9|3526.9|2
1642174800000|2022-01-14 15:40:00|3534.4|3528.9|3529.9|3524.9|3534.4|3528.9|3527.9|3524.4|0
1642175100000|2022-01-14 15:45:00|3530.4|3525.4|3534.9|3528.9|3535.4|3528.9|3529.9|3525.4|0
1642175400000|2022-01-14 15:50:00|3534.4|3529.4|3532.9|3528.9|3536.4|3529.9|3532.9|3528.4|0
1642175700000|2022-01-14 15:55:00|3533.4|3528.4|3532.4|3529.4|3534.4|3529.9|3530.9|3526.9|18
1642176000000|2022-01-14 16:00:00|3532.9|3529.9|3531.9|3527.9|3538.9|3531.9|3531.4|3527.4|12
1642176300000|2022-01-14 16:05:00|3531.4|3527.4|3527.9|3523.4|3531.4|3527.4|3526.9|3522.9|0
1642176600000|2022-01-14 16:10:00|3528.4|3523.9|3532.9|3525.4|3532.9|3525.4|3528.4|3523.9|0
1642176900000|2022-01-14 16:15:00|3532.4|3525.9|3529.9|3526.4|3533.9|3526.4|3529.4|3525.9|0
1642177200000|2022-01-14 16:20:00|3529.4|3526.9|3531.9|3526.9|3531.9|3526.9|3528.9|3526.4|5
1642177500000|2022-01-14 16:25:00|3532.4||3538.4||3538.4||3530.9||0
1642177800000|2022-01-14 16:30:00|3538.9|3516.4|3537.9|3521.4|3540.9|3525.4|3535.9|3516.4|3
1642178100000|2022-01-14 16:35:00|3537.4|3522.4|3557.4|3527.4|3560.9|3531.4|3536.9|3521.9|0
1642178700000|2022-01-14 16:45:00|3562.9|3527.9|3556.9|3527.4|3562.9|3527.9|3556.9|3527.4|0
1642179000000|2022-01-14 16:50:00|3562.9||3555.9||3562.9||3555.9||0
1642179300000|2022-01-14 16:55:00|3563.4|3522.9|3562.4|3523.9|3563.4|3523.9|3562.4|3522.9|0
1642179900000|2022-01-14 17:05:00||3519.9||3520.4||3520.4||3519.9|0
1642180200000|2022-01-14 17:10:00|3561.9|3512.9|3561.9|3520.9|3561.9|3520.9|3561.9|3512.9|0
1642180800000|2022-01-14 17:20:00|3561.4|3513.4|3561.4|3519.9|3561.4|3519.9|3561.4|3513.4|0
1642181400000|2022-01-14 17:30:00|3560.9|3512.9|3560.9|3520.4|3560.9|3520.4|3560.9|3512.9|0
1642182000000|2022-01-14 17:40:00|3588.9|3519.4|3559.9|3518.4|3588.9|3519.4|3559.9|3512.4|0
1642182300000|2022-01-14 17:45:00||3511.4||3511.9||3511.9||3511.4|0
1642182900000|2022-01-14 17:55:00|3567.4|3512.4|3558.9|3512.9|3567.4|3512.9|3558.9|3512.4|0
1642183500000|2022-01-14 18:05:00|3566.4|3513.4|3557.9|3513.9|3566.4|3513.9|3557.9|3508.4|0
1642184700000|2022-01-14 18:25:00|3557.4|3508.4|3557.4|3514.4|3557.4|3514.4|3557.4|3508.4|0
1642185600000|2022-01-14 18:40:00|3556.9|3508.4|3556.9|3514.9|3556.9|3514.9|3556.9|3508.4|0
1642185900000|2022-01-14 18:45:00|3556.4|3508.4|3554.4|3517.4|3563.4|3517.4|3554.4|3508.4|0
1642186200000|2022-01-14 18:50:00|3561.9|3517.9|3553.4|3518.4|3588.9|3518.4|3553.4|3517.9|0
1642186800000|2022-01-14 19:00:00|3560.9|3518.9|3559.4|3519.4|3588.9|3519.4|3559.4|3518.9|0
1642187400000|2022-01-14 19:10:00|3588.9|3519.9|3558.9|3519.9|3588.9|3519.9|3558.9|3519.9|0
1642187700000|2022-01-14 19:15:00|3558.4|3508.4|3557.9|3511.9|3558.4|3518.4|3557.9|3508.4|0
1642188300000|2022-01-14 19:25:00|3557.4|3504.9|3557.4|3512.4|3557.4|3512.4|3557.4|3504.9|0
1642188600000|2022-01-14 19:30:00|3563.9|3504.9|3563.9|3513.4|3563.9|3513.4|3563.9|3504.9|0
1642189200000|2022-01-14 19:40:00||3487.9||3514.4||3514.4||3487.9|0
1642189500000|2022-01-14 19:45:00||3506.9||3514.9||3514.9||3506.9|0
1642189800000|2022-01-14 19:50:00||3507.4||3516.4||3516.4||3507.4|0
1642190400000|2022-01-14 20:00:00||3508.9||3516.9||3516.9||3508.9|0
1642190700000|2022-01-14 20:05:00||3509.4||3517.9||3517.9||3509.4|0
1642191000000|2022-01-14 20:10:00||3487.9||3518.4||3518.4||3487.9|0
1642191300000|2022-01-14 20:15:00||3510.9||3519.4||3519.4||3510.9|0
1642192800000|2022-01-14 20:40:00||3511.9||3520.9||3520.9||3487.9|0
1642193100000|2022-01-14 20:45:00|3563.4|3487.9|3564.9|3504.9|3564.9|3521.4|3563.4|3487.9|0
1642193400000|2022-01-14 20:50:00||3497.9||3505.9||3505.9||3497.9|0
1642402800000|2022-01-17 07:00:00|3573.4|3516.9|3577.4|3487.4|3597.4|3516.9|3571.4|3487.4|0
1642403100000|2022-01-17 07:05:00|3576.9|3487.9|3576.9|3487.9|3576.9|3487.9|3576.9|3487.9|0
1642403400000|2022-01-17 07:10:00|3576.4|3488.4|3576.4|3488.4|3576.4|3488.4|3576.4|3488.4|0
1642404600000|2022-01-17 07:30:00||3522.4||3522.4||3522.4||3522.4|0
1642405200000|2022-01-17 07:40:00||3522.9||3522.9||3522.9||3522.9|0
1642406100000|2022-01-17 07:55:00|3575.9|3523.4|3566.9|3523.9|3575.9|3524.4|3566.4|3523.4|0
1642406400000|2022-01-17 08:00:00|3566.4|3524.4|3550.9|3526.9|3566.4|3529.9|3550.9|3522.9|0
1642406700000|2022-01-17 08:05:00|3543.4|3526.4|3515.9|3511.9|3543.4|3526.4|3515.4|3511.4|4
1642407000000|2022-01-17 08:10:00|3515.4|3511.4|3509.4|3504.9|3515.4|3511.9|3508.4|3504.4|34
1642407300000|2022-01-17 08:15:00|3509.9|3505.4|3514.9|3507.9|3515.4|3507.9|3509.4|3505.4|0
1642407600000|2022-01-17 08:20:00|3515.4|3508.4|3523.4|3517.9|3523.9|3517.9|3515.4|3508.4|17
1642407900000|2022-01-17 08:25:00|3519.9|3517.4|3522.9|3517.9|3524.9|3519.9|3519.9|3517.4|30
1642408200000|2022-01-17 08:30:00|3523.4|3518.4|3522.4|3516.9|3524.9|3518.9|3521.4|3515.4|6
1642408500000|2022-01-17 08:35:00|3522.9|3517.4|3528.4|3523.9|3528.9|3523.9|3522.9|3517.4|0
1642408800000|2022-01-17 08:40:00|3528.9|3523.4|3530.9|3524.9|3531.4|3526.9|3528.9|3523.4|0
1642409100000|2022-01-17 08:45:00|3529.9|3524.4|3531.9|3526.9|3532.4|3526.9|3529.9|3523.9|0
1642409400000|2022-01-17 08:50:00|3532.4|3527.4|3535.9|3530.4|3537.4|3531.9|3532.4|3527.4|0
1642409700000|2022-01-17 08:55:00|3535.4|3530.9|3530.9|3524.4|3535.4|3530.9|3530.9|3524.4|0
1642410000000|2022-01-17 09:00:00|3529.9|3523.9|3531|3527.5|3531.5|3527.5|3529.9|3523.9|0
1642410300000|2022-01-17 09:05:00|3531.5|3527|3536.1|3530.1|3536.3|3531.9|3531.5|3527|1
1642410600000|2022-01-17 09:10:00|3536.3|3530.3|3533.2|3528.2|3536.3|3530.3|3532.9|3527.9|0
1642410900000|2022-01-17 09:15:00|3533.4|3528.4|3542.7|3538.2|3543.2|3538.2|3533.2|3527.7|0
1642411200000|2022-01-17 09:20:00|3543.2|3537.7|3543.7|3539.7|3544.2|3539.7|3542.7|3537.7|9
1642411500000|2022-01-17 09:25:00|3544.2|3540.2|3545.7|3541.2|3547.2|3542.2|3544.2|3539.7|2
1642411800000|2022-01-17 09:30:00|3546.2|3541.7|3549.2|3544.2|3549.7|3544.2|3545.7|3541.7|0
1642412100000|2022-01-17 09:35:00|3549.7|3544.7|3553.7|3549.2|3554.2|3549.2|3549.7|3544.7|0
1642412400000|2022-01-17 09:40:00|3554.2|3551.7|3552.7|3548.2|3555.2|3551.7|3552.7|3547.7|1
1642412700000|2022-01-17 09:45:00|3552.2|3547.7|3555.7|3550.2|3555.7|3550.2|3551.7|3547.2|0
1642413000000|2022-01-17 09:50:00|3556.2|3550.7|3552.7|3547.7|3557.2|3554.7|3552.7|3547.7|1
1642413300000|2022-01-17 09:55:00|3552.2|3548.2|3549.7|3544.2|3552.2|3548.2|3548.7|3543.7|0
1642413600000|2022-01-17 10:00:00|3550.2|3544.7|3554.2|3548.2|3554.2|3548.2|3550.2|3544.7|0
1642413900000|2022-01-17 10:05:00|3553.7|3548.7|3555.2|3550.2|3555.2|3550.2|3553.7|3548.2|1
1642414200000|2022-01-17 10:10:00|3554.7|3549.7|3560.7|3555.7|3561.2|3555.7|3554.7|3548.7|0
1642414500000|2022-01-17 10:15:00|3561.2|3555.2|3559.7|3553.7|3561.2|3555.2|3559.7|3553.7|2
1642414800000|2022-01-17 10:20:00|3559.2|3553.2|3558.2|3552.7|3559.2|3553.2|3557.7|3552.2|0
1642415100000|2022-01-17 10:25:00|3557.7|3553.2|3557.7|3552.7|3559.2|3553.7|3557.7|3552.2|0
1642415400000|2022-01-17 10:30:00|3557.2|3552.2|3551.7|3546.2|3557.2|3552.7|3551.7|3546.2|0
1642415700000|2022-01-17 10:35:00|3552.2|3546.7|3559.7|3555.2|3560.2|3555.2|3552.2|3546.7|0
1642416000000|2022-01-17 10:40:00|3560.2|3554.7|3560.2|3555.2|3563.7|3558.2|3560.2|3554.7|0
1642416300000|2022-01-17 10:45:00|3560.7|3555.7|3559.2|3554.2|3561.7|3556.2|3559.2|3554.2|0
1642416600000|2022-01-17 10:50:00|3559.7|3554.7|3563.7|3558.2|3563.7|3558.2|3559.7|3554.7|0
1642416900000|2022-01-17 10:55:00|3564.2|3558.7|3562.7|3557.2|3564.2|3559.2|3562.7|3557.2|0
1642417200000|2022-01-17 11:00:00|3562.2|3556.7|3561.7|3555.7|3562.2|3557.2|3561.7|3555.7|0
1642417500000|2022-01-17 11:05:00|3561.2|3556.2|3560.7|3555.7|3561.2|3556.2|3560.7|3555.7|0
1642417800000|2022-01-17 11:10:00|3560.2|3555.2|3556.7|3551.7|3560.2|3555.2|3556.7|3551.7|0
1642418100000|2022-01-17 11:15:00|3556.2|3552.2|3555.7|3550.7|3556.2|3552.2|3555.7|3550.7|0
1642418400000|2022-01-17 11:20:00||3551.2||3550.7||3551.2||3550.7|0
1642418700000|2022-01-17 11:25:00|3556.2|3551.2|3554.7|3549.2|3556.2|3551.2|3554.7|3549.2|6
1642419000000|2022-01-17 11:30:00|3554.2||3554.2||3554.2||3553.7||0
1642419300000|2022-01-17 11:35:00|3553.7|3548.7|3550.7|3546.2|3554.2|3548.7|3550.7|3546.2|0
1642419600000|2022-01-17 11:40:00|3551.2|3545.7|3551.7|3547.2|3552.2|3547.2|3551.2|3545.7|3
1642419900000|2022-01-17 11:45:00|3552.2||3551.7||3552.2||3551.7||0
1642420200000|2022-01-17 11:50:00|3552.2|3547.7|3553.7|3548.2|3554.2|3548.2|3552.2|3547.7|0
1642420500000|2022-01-17 11:55:00|3554.2|3548.7|3555.7|3550.2|3555.7|3550.2|3554.2|3548.7|0
1642420800000|2022-01-17 12:00:00|3557.7|3547.7|3556.7|3551.2|3558.2|3551.2|3556.7|3544.7|4
1642421400000|2022-01-17 12:10:00|3557.2|3551.7|3556.7|3552.2|3557.2|3552.2|3556.7|3551.7|0
1642421700000|2022-01-17 12:15:00|3557.2|3551.7|3554.7|3549.7|3557.2|3551.7|3554.7|3549.2|0
1642422000000|2022-01-17 12:20:00|3554.2|3549.2|3553.7|3548.7|3554.2|3549.2|3553.7|3548.2|0
1642422300000|2022-01-17 12:25:00|3553.2|3548.2|3552.7|3547.7|3553.2|3548.7|3552.7|3547.2|0
1642422600000|2022-01-17 12:30:00|3552.2|3547.2|3551.7|3547.2|3552.2|3547.2|3551.7|3546.7|0
1642422900000|2022-01-17 12:35:00|3552.2||3552.7||3552.7||3552.2||0
1642423200000|2022-01-17 12:40:00|3553.2|3547.7|3553.7|3548.2|3553.7|3548.2|3552.7|3547.7|0
1642423500000|2022-01-17 12:45:00|3555.7|3545.7|3553.2|3547.2|3555.7|3547.2|3553.2|3545.7|0
1642423800000|2022-01-17 12:50:00|3553.7|3547.7|3557.2|3552.2|3557.2|3552.2|3553.7|3547.7|0
1642424100000|2022-01-17 12:55:00|3557.7|3552.7|3557.7|3553.2|3558.2|3553.2|3557.7|3552.7|0
1642424400000|2022-01-17 13:00:00|3557.2|3552.7|3553.7|3548.7|3557.2|3552.7|3553.7|3548.7|0
1642424700000|2022-01-17 13:05:00|3553.2|3548.2|3551.7|3547.2|3553.2|3548.2|3550.7|3545.7|0
1642425000000|2022-01-17 13:10:00|3552.2||3552.7||3552.7||3551.7||0
1642425300000|2022-01-17 13:15:00|3554.2|3547.7|3555.2|3549.2|3555.2|3549.2|3553.7|3547.7|1
1642425600000|2022-01-17 13:20:00|3554.7|3549.7|3556.7|3551.2|3556.7|3551.2|3554.7|3549.7|0
1642425900000|2022-01-17 13:25:00|3557.2|3551.7|3557.7|3552.2|3557.7|3552.2|3557.2|3551.7|0
1642426200000|2022-01-17 13:30:00|3559.2|3549.7|3557.7|3552.2|3573.2|3552.2|3557.7|3549.7|0
1642426500000|2022-01-17 13:35:00|3558.2|3552.7|3560.2|3556.2|3560.7|3556.2|3557.7|3552.7|0
1642426800000|2022-01-17 13:40:00||3555.7||3554.2||3555.7||3554.2|0
1642427100000|2022-01-17 13:45:00|3560.7|3554.7|3560.7|3555.2|3561.2|3556.2|3560.7|3554.7|0
1642427400000|2022-01-17 13:50:00|3561.2|3555.7|3561.2|3557.2|3561.7|3557.2|3560.7|3555.7|0
1642427700000|2022-01-17 13:55:00|3561.7|3558.2|3561.7|3557.2|3562.2|3558.2|3561.2|3557.2|1
1642428000000|2022-01-17 14:00:00|3562.2||3562.7||3563.2||3562.2||0
1642428300000|2022-01-17 14:05:00|3563.2|3557.7|3563.2|3558.2|3563.7|3558.2|3563.2|3557.7|0
1642428600000|2022-01-17 14:10:00|3565.2|3555.7|3563.7|3557.2|3579.7|3557.2|3563.7|3555.7|0
1642428900000|2022-01-17 14:15:00|3563.2|3556.7|3559.7|3554.7|3563.2|3556.7|3559.7|3554.7|0
1642429200000|2022-01-17 14:20:00|3559.2|3554.2|3560.7|3555.7|3561.2|3555.7|3558.7|3554.2|0
1642429500000|2022-01-17 14:25:00|3561.2||3561.2||3561.2||3560.7||0
1642429800000|2022-01-17 14:30:00|3560.7|3555.2|3557.7|3553.7|3561.2|3555.2|3557.7|3553.2|0
1642430100000|2022-01-17 14:35:00|3558.2|3553.2|3559.7|3554.2|3560.7|3554.2|3558.2|3552.7|0
1642430400000|2022-01-17 14:40:00|3559.2|3553.7|3557.7|3552.7|3559.7|3554.2|3557.7|3552.7|0
1642430700000|2022-01-17 14:45:00|3557.2|3553.2|3556.7|3552.7|3557.2|3553.2|3556.7|3552.2|0
1642431000000|2022-01-17 14:50:00|3557.2|3553.2|3561.7|3555.7|3561.7|3555.7|3556.7|3553.2|0
1642431300000|2022-01-17 14:55:00|3561.2|3555.2|3559.7|3554.7|3561.2|3555.2|3559.7|3554.2|0
1642431600000|2022-01-17 15:00:00|3560.2|3554.2|3558.7|3553.7|3560.2|3554.7|3558.7|3553.7|0
1642431900000|2022-01-17 15:05:00|3558.2|3553.2|3561.7|3555.7|3561.7|3555.7|3557.7|3552.2|0
1642432200000|2022-01-17 15:10:00|3562.2|3556.2|3561.7|3556.7|3562.2|3556.7|3561.7|3556.2|0
1642432500000|2022-01-17 15:15:00|3561.2|3556.2|3560.7|3556.7|3562.2|3556.7|3559.2|3555.7|29
1642432800000|2022-01-17 15:20:00||3556.2||3554.7||3556.2||3554.7|2
1642433100000|2022-01-17 15:25:00|3561.2|3555.2|3561.7|3556.7|3561.7|3556.7|3560.7|3555.2|0
1642433400000|2022-01-17 15:30:00|3562.2|3557.2|3564.7|3559.7|3564.7|3559.7|3562.2|3557.2|0
1642433700000|2022-01-17 15:35:00|3565.2|3561.2|3565.7|3561.2|3566.2|3561.7|3564.7|3560.7|1
1642434000000|2022-01-17 15:40:00|3566.2|3561.7|3565.7|3560.2|3566.2|3562.2|3565.7|3560.2|0
1642434300000|2022-01-17 15:45:00|3565.2|3560.7|3564.7|3558.7|3565.2|3560.7|3564.7|3558.7|0
1642434600000|2022-01-17 15:50:00|3564.2|3558.2|3561.2|3557.7|3564.2|3558.7|3561.2|3557.7|0
1642434900000|2022-01-17 15:55:00|3561.7|3558.7|3563.2|3558.7|3563.2|3558.7|3561.7|3558.7|3
1642435200000|2022-01-17 16:00:00|3563.7|3559.2|3564.7|3560.2|3565.2|3560.2|3563.7|3559.2|0
1642435500000|2022-01-17 16:05:00||3559.7||3560.2||3560.2||3559.7|0
1642435800000|2022-01-17 16:10:00||3559.7||3558.7||3559.7||3558.7|2
1642436100000|2022-01-17 16:15:00||3559.2||3559.2||3560.7||3558.7|40
1642436400000|2022-01-17 16:20:00||3559.7||3558.7||3560.2||3558.7|0
1642436700000|2022-01-17 16:25:00|3561.2|3558.2|3561.2|3550.2|3561.2|3558.2|3560.7|3550.2|2
1642437000000|2022-01-17 16:30:00||3550.7||3550.2||3552.2||3550.2|0
1642437300000|2022-01-17 16:35:00||3549.7||3549.7||3549.7||3549.2|0
1642437600000|2022-01-17 16:40:00||3538.2||3538.2||3538.2||3538.2|0
1642448400000|2022-01-17 19:40:00|3564.2||3564.2||3564.2||3564.2||0
1642452600000|2022-01-17 20:50:00|3582.2|3562.2|3582.2|3538.2|3582.2|3562.2|3582.2|3538.2|1
1642452900000|2022-01-17 20:55:00|3581.7|3538.7|3582.2|3538.2|3582.2|3539.2|3581.2|3538.2|0
1642489200000|2022-01-18 07:00:00|3578.2|3537.7|3576.7|3538.2|3606.7|3538.2|3574.2|3537.7|0
1642489500000|2022-01-18 07:05:00|3576.2|3538.7|3576.2|3538.7|3576.2|3538.7|3576.2|3538.7|0
1642490100000|2022-01-18 07:15:00|3574.2||3574.2||3574.2||3574.2||0
1642491300000|2022-01-18 07:35:00|3573.7||3573.7||3573.7||3573.7||0
1642492200000|2022-01-18 07:50:00||3538.2||3538.2||3538.2||3538.2|0
1642492500000|2022-01-18 07:55:00|3573.2|3538.7|3563.2|3537.7|3573.7|3543.7|3562.2|3537.7|0
1642492800000|2022-01-18 08:00:00|3559.7|3538.2|3539.2|3534.7|3559.7|3539.7|3536.2|3523.7|0
1642493100000|2022-01-18 08:05:00|3538.2|3534.2|3526.2|3518.7|3538.2|3534.7|3526.2|3518.7|0
1642493400000|2022-01-18 08:10:00|3525.7|3518.2|3518.2|3513.7|3525.7|3518.2|3517.2|3512.2|21
1642493700000|2022-01-18 08:15:00|3517.7|3513.2|3509.7|3505.7|3517.7|3513.2|3508.2|3501.2|1
1642494000000|2022-01-18 08:20:00|3509.2|3505.2|3506.2|3501.7|3509.2|3505.7|3505.2|3499.2|3
1642494300000|2022-01-18 08:25:00|3504.7|3501.2|3508.7|3491.7|3529.2|3501.2|3501.2|3475.7|10
1642494600000|2022-01-18 08:30:00|3510.2|3492.7|3495.7|3491.7|3510.2|3493.2|3495.7|3489.2|0
1642494900000|2022-01-18 08:35:00|3496.2|3491.2|3502.2|3497.2|3502.2|3498.2|3496.2|3491.2|10
1642495200000|2022-01-18 08:40:00|3501.7|3497.7|3506.7|3503.2|3507.2|3503.7|3500.7|3493.7|1
1642495500000|2022-01-18 08:45:00|3507.2|3502.7|3506.2|3501.7|3507.7|3503.7|3504.2|3497.7|0
1642495800000|2022-01-18 08:50:00|3506.7|3502.2|3510.2|3505.2|3510.7|3506.7|3506.2|3500.2|4
1642496100000|2022-01-18 08:55:00|3510.7|3504.7|3508.2|3503.7|3513.2|3509.2|3506.7|3503.2|5
1642496400000|2022-01-18 09:00:00|3507.7|3503.2|3505.7|3501.2|3509.7|3505.7|3505.7|3498.2|0
1642496700000|2022-01-18 09:05:00|3505.2|3500.7|3500.7|3494.2|3505.2|3501.2|3500.7|3492.7|0
1642497000000|2022-01-18 09:10:00|3501.2|3494.7|3502.7|3499.2|3503.7|3500.7|3500.7|3494.7|2
1642497300000|2022-01-18 09:15:00|3501.7|3498.7|3497.7|3490.7|3501.7|3498.7|3497.7|3490.2|0
1642497600000|2022-01-18 09:20:00|3498.2|3491.2|3496.7|3492.7|3499.2|3496.2|3496.7|3489.2|0
1642497900000|2022-01-18 09:25:00|3496.2|3492.2|3496.7|3490.7|3497.2|3493.2|3494.7|3489.7|10
1642498200000|2022-01-18 09:30:00|3497.2|3490.2|3497.2|3493.2|3497.2|3493.7|3496.7|3490.2|6
1642498500000|2022-01-18 09:35:00|3496.7|3492.7|3491.7|3486.2|3496.7|3492.7|3487.7|3485.2|21
1642498800000|2022-01-18 09:40:00|3491.2|3485.7|3488.7|3483.7|3491.2|3485.7|3488.7|3482.2|10
1642499100000|2022-01-18 09:45:00|3490.2|3484.2|3494.2|3491.2|3495.7|3492.2|3490.2|3483.7|1
1642499400000|2022-01-18 09:50:00|3495.7|3491.7|3496.7|3490.7|3497.7|3494.7|3495.2|3490.7|37
1642499700000|2022-01-18 09:55:00|3496.2|3491.2|3494.2|3486.2|3496.2|3491.2|3491.7|3485.2|4
1642500000000|2022-01-18 10:00:00|3494.7|3485.7|3492.7|3486.7|3495.2|3488.2|3492.7|3483.2|0
1642500300000|2022-01-18 10:05:00|3492.2|3485.7|3491.2|3487.2|3492.2|3487.2|3489.7|3482.7|4
1642500600000|2022-01-18 10:10:00|3490.7|3486.7|3494.7|3491.2|3495.2|3491.7|3490.7|3486.2|0
1642500900000|2022-01-18 10:15:00|3495.2|3491.7|3494.2|3485.2|3495.7|3491.7|3489.7|3482.7|0
1642501200000|2022-01-18 10:20:00|3493.7|3485.7|3498|3494|3498|3494|3493.2|3485.2|0
1642501500000|2022-01-18 10:25:00|3498.5|3494.5|3500|3495.5|3500.5|3496|3498.5|3493.5|0
1642501800000|2022-01-18 10:30:00|3499|3495|3500|3495|3500.5|3496|3498|3492|1
1642502100000|2022-01-18 10:35:00|3499.5|3494.5|3495|3489|3499.5|3495|3495|3489|0
1642502400000|2022-01-18 10:40:00|3494.5|3488.5|3490|3483.5|3494.5|3488.5|3490|3483|0
1642502700000|2022-01-18 10:45:00|3489|3483|3489|3484.5|3489.5|3485.5|3487|3481.5|6
1642503000000|2022-01-18 10:50:00|3489.5|3485.5|3491|3486.5|3491.5|3488|3489|3485.5|0
1642503300000|2022-01-18 10:55:00|3491.5|3486|3492|3488.5|3492|3488.5|3491|3484.5|0
1642503600000|2022-01-18 11:00:00|3492.5|3488|3490|3484|3492.5|3488.5|3490|3484|1
1642503900000|2022-01-18 11:05:00|3489.5|3483.5|3492|3485|3492|3488|3489|3482.5|0
1642504200000|2022-01-18 11:10:00|3491.5|3485.5|3491|3484.5|3491.5|3486.5|3491|3484.5|0
1642504500000|2022-01-18 11:15:00|3491.5|3485|3494|3488|3494|3490|3491|3485|0
1642504800000|2022-01-18 11:20:00|3493.5|3487|3490.5|3484|3493.5|3487|3490.5|3483.5|1
1642505100000|2022-01-18 11:25:00|3490|3483.5|3493|3489|3493|3489|3489.5|3483|0
1642505400000|2022-01-18 11:30:00|3492|3488.5|3491|3485.5|3492|3489|3491|3485|0
1642505700000|2022-01-18 11:35:00|3492.5|3486|3495.5|3491|3495.5|3491|3492.5|3486|1
1642506000000|2022-01-18 11:40:00|3496|3491.5|3495|3489|3496|3492|3495|3489|0
1642506300000|2022-01-18 11:45:00|3494.5|3488.5|3495|3490|3495|3491|3494|3488.5|1
1642506600000|2022-01-18 11:50:00|3494|3489.5|3494|3487.5|3494|3491|3494|3487.5|0
1642506900000|2022-01-18 11:55:00||3488||3489||3490||3488|0
1642507200000|2022-01-18 12:00:00|3497.5|3488.5|3490|3485|3502|3490|3490|3484|0
1642507500000|2022-01-18 12:05:00|3490.5|3484.5|3492.5|3489|3493|3489|3490|3484.5|0
1642507800000|2022-01-18 12:10:00|3493|3488.5|3492.5|3488|3493|3489|3492.5|3486.5|0
1642508100000|2022-01-18 12:15:00|3493|3488.5|3492.5|3487|3493|3489|3492.5|3487|0
1642508400000|2022-01-18 12:20:00|3492|3487.5|3487.5|3481.5|3492|3488|3487.5|3481|0
1642508700000|2022-01-18 12:25:00||3482||3483||3483.5||3482|0
1642509000000|2022-01-18 12:30:00|3487|3483.5|3486.5|3481|3487|3483.5|3486.5|3481|0
1642509300000|2022-01-18 12:35:00|3488|3481.5|3487.5|3482.5|3488|3484.5|3487.5|3481.5|1
1642509600000|2022-01-18 12:40:00|3487|3482|3484.5|3480.5|3487|3484|3483|3480.5|7
1642509900000|2022-01-18 12:45:00|3484|3481|3488.5|3484.5|3489|3485|3484|3481|4
1642510200000|2022-01-18 12:50:00|3489|3485|3490|3485.5|3490|3486|3488.5|3483.5|0
1642510500000|2022-01-18 12:55:00|3489.5|3486|3490.5|3486.5|3491|3487|3489.5|3485|4
1642510800000|2022-01-18 13:00:00||3486||3485||3486||3484.5|0
1642511100000|2022-01-18 13:05:00|3490|3485.5|3489.5|3485|3490|3486|3489.5|3483.5|0
1642511400000|2022-01-18 13:10:00|3490|3485.5|3493|3489|3493|3489|3490|3485.5|0
1642511700000|2022-01-18 13:15:00|3492.5|3488.5|3495.5|3490|3495.5|3491|3492.5|3487|0
1642512000000|2022-01-18 13:20:00|3496|3490.5|3497|3490.5|3501.5|3498|3496|3490.5|0
1642512300000|2022-01-18 13:25:00|3496.5|3491|3496.5|3492|3496.5|3494|3496.5|3491|0
1642512600000|2022-01-18 13:30:00|3498|3489|3500|3495|3501|3497|3498|3489|1
1642512900000|2022-01-18 13:35:00|3500.5|3494.5|3499|3493|3501|3497|3499|3493|0
1642513200000|2022-01-18 13:40:00|3498.5|3492.5|3496|3491|3498.5|3492.5|3496|3489.5|0
1642513500000|2022-01-18 13:45:00|3496.5|3491.5|3497|3493|3497|3493|3496.5|3491|0
1642513800000|2022-01-18 13:50:00|3497.5|3493.5|3498|3493.5|3498|3494|3497.5|3491|0
1642514100000|2022-01-18 13:55:00|3498.5|3494|3498|3493.5|3498.5|3495|3498|3493|0
1642514400000|2022-01-18 14:00:00||3493||3493||3494.5||3492|0
1642514700000|2022-01-18 14:05:00|3498.5|3492.5|3500|3495.5|3500.5|3496|3498.5|3491.5|0
1642515000000|2022-01-18 14:10:00|3499.5|3495|3498|3493|3499.5|3496.5|3498|3491.5|1
1642515300000|2022-01-18 14:15:00|3497.5|3492.5|3496|3490|3497.5|3493|3496|3490|0
1642515600000|2022-01-18 14:20:00|3498|3489.5|3498|3493.5|3498|3494|3498|3489.5|1
1642515900000|2022-01-18 14:25:00|3497.5|3493|3498|3494|3498|3494|3497|3491.5|0
1642516200000|2022-01-18 14:30:00|3492|3493.5|3492|3487|3492|3493.5|3488|3481.5|1
1642516500000|2022-01-18 14:35:00|3492.5|3486.5|3492|3485|3495|3491|3492|3485|0
1642516800000|2022-01-18 14:40:00|3491.5|3485.5|3496|3490|3496|3492|3489|3482.5|0
1642517100000|2022-01-18 14:45:00|3495.5|3490.5|3498.5|3490.5|3501|3491|3493|3486.5|0
1642517400000|2022-01-18 14:50:00|3497.5|3490|3496.5|3492.5|3500|3494|3494.5|3486.5|51
1642517700000|2022-01-18 14:55:00|3497|3492|3501.5|3497.5|3501.5|3497.5|3496.5|3491.5|0
1642518000000|2022-01-18 15:00:00|3501|3497|3502.5|3498.5|3502.5|3498.5|3500|3493|1
1642518300000|2022-01-18 15:05:00|3502|3498|3517|3513.5|3517|3513.5|3502|3498|1
1642518600000|2022-01-18 15:10:00|3516.5|3512.5|3520.5|3515.5|3521|3517.5|3516.5|3511.5|1
1642518900000|2022-01-18 15:15:00|3521|3516|3520.5|3514.5|3525|3520|3520.5|3513.5|5
1642519200000|2022-01-18 15:20:00|3520|3514|3518.5|3514|3520|3514.5|3517.5|3510.5|0
1642519500000|2022-01-18 15:25:00|3518|3513.5|3524|3518.5|3524|3518.5|3517.5|3510.5|0
1642519800000|2022-01-18 15:30:00|3523.5|3518|3512.5|3507|3524|3518|3511.5|3505.5|0
1642520100000|2022-01-18 15:35:00|3512|3506.5|3511.5|3505.5|3512|3508.5|3511.5|3504.5|0
1642520400000|2022-01-18 15:40:00|3511|3505|3513|3509|3514|3510|3510.5|3503.5|0
1642520700000|2022-01-18 15:45:00|3513.5|3509.5|3511.5|3507|3514|3510|3511.5|3504|0
1642521000000|2022-01-18 15:50:00|3511|3506.5|3510.5|3505|3511|3506.5|3510.5|3504.5|0
1642521300000|2022-01-18 15:55:00|3511|3505.5|3511.5|3507|3511.5|3507|3510.5|3505.5|0
1642521600000|2022-01-18 16:00:00|3511|3506.5|3510.5|3504.5|3511.5|3507|3508.5|3503|0
1642521900000|2022-01-18 16:05:00|3510|3504|3506|3502|3510|3504|3505.5|3499|0
1642522200000|2022-01-18 16:10:00|3505.5|3502.5|3505.5|3500|3506|3502.5|3505.5|3500|4
1642522500000|2022-01-18 16:15:00|3506|3500.5|3507.5|3503.5|3507.5|3503.5|3505|3500.5|3
1642522800000|2022-01-18 16:20:00||3503||3501||3503.5||3501|0
1642523100000|2022-01-18 16:25:00|3507|3500.5|3510.5|3494|3510.5|3500.5|3505.5|3494|2
1642523400000|2022-01-18 16:30:00|3511|3493|3508.5|3491.5|3512|3494.5|3506.5|3488.5|0
1642523700000|2022-01-18 16:35:00|3509|3492|3511|3489.5|3516|3492.5|3509|3486.5|0
1642524000000|2022-01-18 16:40:00|3516.5|3488|3519.5|3488|3519.5|3493|3511.5|3488|0
1642524300000|2022-01-18 16:45:00|3520||3520||3520||3520||0
1642524600000|2022-01-18 16:50:00||3490.5||3490.5||3490.5||3490.5|0
1642524900000|2022-01-18 16:55:00||3491.5||3491.5||3491.5||3491.5|0
1642525200000|2022-01-18 17:00:00|3519.5|3492|3519|3487.5|3519.5|3492|3519|3484.5|0
1642525500000|2022-01-18 17:05:00|3518||3519.5||3519.5||3518||0
1642525800000|2022-01-18 17:10:00|3519||3519.5||3519.5||3519||0
1642526100000|2022-01-18 17:15:00|3519|3489|3519.5|3489|3519.5|3489|3519|3489|0
1642526400000|2022-01-18 17:20:00|3519||3519||3519||3518||0
1642526700000|2022-01-18 17:25:00|3518.5|3487.5|3519|3487|3519|3487.5|3517|3486|0
1642527000000|2022-01-18 17:30:00|3518.5|3485|3517|3485|3518.5|3485|3517|3484|0
1642527300000|2022-01-18 17:35:00|3519.5|3478|3519.5|3485|3519.5|3485|3519.5|3459.5|0
1642527600000|2022-01-18 17:40:00||3459.5||3485||3485||3459.5|0
1642527900000|2022-01-18 17:45:00||3478||3480.5||3485||3459.5|0
1642528500000|2022-01-18 17:55:00||3473.5||3480.5||3480.5||3459.5|0
1642529100000|2022-01-18 18:05:00||3473.5||3480.5||3480.5||3473.5|0
1642529700000|2022-01-18 18:15:00||3473.5||3480.5||3480.5||3459.5|0
1642530000000|2022-01-18 18:20:00||3473.5||3480.5||3480.5||3473.5|0
1642530600000|2022-01-18 18:30:00||3459.5||3480.5||3480.5||3459.5|0
1642531200000|2022-01-18 18:40:00||3473.5||3480.5||3480.5||3473.5|0
1642531500000|2022-01-18 18:45:00||3473.5||3480.5||3480.5||3473.5|0
1642531800000|2022-01-18 18:50:00||3473.5||3480.5||3480.5||3473.5|0
1642532400000|2022-01-18 19:00:00|3520|3481|3519.5|3488.5|3520|3488.5|3519.5|3481|0
1642532700000|2022-01-18 19:05:00|3520|3459.5|3519.5|3488.5|3520|3488.5|3519.5|3459.5|0
1642533900000|2022-01-18 19:25:00|3519|3481|3518.5|3481|3519|3481|3518.5|3459.5|0
1642534200000|2022-01-18 19:30:00|3519|3481.5|3519|3487.5|3519|3487.5|3519|3481.5|0
1642534800000|2022-01-18 19:40:00||3488||3488||3488||3488|0
1642536900000|2022-01-18 20:15:00|3518.5||3518.5||3518.5||3518.5||0
1642537200000|2022-01-18 20:20:00|3519||3519||3519||3519||0
1642537800000|2022-01-18 20:30:00|3518.5||3518.5||3518.5||3518||0
1642539000000|2022-01-18 20:50:00|3519||3518.5||3519||3518.5||0
1642539300000|2022-01-18 20:55:00||3488.5||3488.5||3488.5||3488.5|0
1642575600000|2022-01-19 07:00:00|3517.5|3443.5|3505|3443|3520|3445.5|3505|3443|0
1642575900000|2022-01-19 07:05:00|3504.5|3443.5|3504.5|3443.5|3504.5|3443.5|3504.5|3443.5|0
1642576200000|2022-01-19 07:10:00|3504|3444|3504|3444|3504|3444|3504|3444|0
1642577400000|2022-01-19 07:30:00|3503.5||3503.5||3503.5||3503.5||0
1642578000000|2022-01-19 07:40:00|3503||3503||3503||3503||0
1642578300000|2022-01-19 07:45:00|3495||3495||3495||3495||0
1642578900000|2022-01-19 07:55:00|3494|3444.5|3470|3452.5|3494.5|3452.5|3469.5|3444|0
1642579200000|2022-01-19 08:00:00|3468|3445.5|3463|3459.5|3470|3460.5|3460.5|3445.5|22
1642579500000|2022-01-19 08:05:00|3464.5|3460.5|3470|3466.5|3474.5|3471|3464.5|3460.5|23
1642579800000|2022-01-19 08:10:00|3470.5|3467|3484|3478|3484.5|3481|3470|3467|0
1642580100000|2022-01-19 08:15:00|3483|3477.5|3487|3480|3505.5|3481|3482|3467.5|2
1642580400000|2022-01-19 08:20:00|3486.5|3479.5|3483.5|3468|3486.5|3480|3475|3467.5|4
1642580700000|2022-01-19 08:25:00|3483|3469|3481|3477.5|3488|3478|3476.5|3467.5|0
1642581000000|2022-01-19 08:30:00|3480.5|3476.5|3482.5|3479|3482.5|3479|3480.5|3475.5|0
1642581300000|2022-01-19 08:35:00|3483|3478.5|3489|3484|3489.5|3486|3483|3477.5|0
1642581600000|2022-01-19 08:40:00|3489.5|3484.5|3491|3487.5|3491.5|3487.5|3489.5|3483.5|0
1642581900000|2022-01-19 08:45:00|3491.5|3487|3492.5|3486.5|3494|3490|3491|3484.5|0
1642582200000|2022-01-19 08:50:00|3493|3486|3503|3496.5|3503|3496.5|3492.5|3486|96
1642582500000|2022-01-19 08:55:00|3502.5|3497|3510|3507|3512|3509|3502.5|3497|60
1642582800000|2022-01-19 09:00:00|3510.5|3505.5|3518|3515|3518.5|3515|3510|3505.5|22
1642583100000|2022-01-19 09:05:00|3517.5|3513.5|3516|3511|3518.5|3515|3515|3510.5|34
1642583400000|2022-01-19 09:10:00|3515.5|3510.5|3517|3509|3517.5|3510.5|3510|3505.5|0
1642583700000|2022-01-19 09:15:00|3516.5|3509.5|3524|3515|3524.5|3515|3516|3509.5|2
1642584000000|2022-01-19 09:20:00|3523.5|3515.5|3518|3512|3524|3520|3515.5|3511.5|6
1642584300000|2022-01-19 09:25:00|3517.5|3513|3514.5|3511|3519.5|3513|3514.5|3510.5|7
1642584600000|2022-01-19 09:30:00|3515|3510.5|3516.8|3510.3|3516.8|3511|3509.4|3505.5|2
1642584900000|2022-01-19 09:35:00|3517.3|3506.8|3516.8|3510.8|3517.3|3510.8|3509.8|3506.8|18
1642585200000|2022-01-19 09:40:00|3516.3|3511.3|3519.8|3513.8|3519.8|3513.8|3515.3|3511.3|0
1642585500000|2022-01-19 09:45:00|3520.3|3514.8|3531.8|3519.3|3531.8|3519.8|3520.3|3506.8|0
1642585800000|2022-01-19 09:50:00|3531.3|3519.8|3533.8|3527.8|3533.8|3527.8|3529.3|3519.8|7
1642586100000|2022-01-19 09:55:00|3533.3|3528.3|3538.3|3531.8|3538.3|3531.8|3533.3|3528.3|2
1642586400000|2022-01-19 10:00:00|3537.8|3532.3|3532.8|3528.8|3538.3|3532.8|3532.8|3528.3|1
1642586700000|2022-01-19 10:05:00|3533.3|3528.3|3530.8|3525.8|3533.8|3528.3|3529.8|3525.8|0
1642587000000|2022-01-19 10:10:00|3531.3|3525.3|3528.8|3523.3|3531.8|3525.8|3526.8|3522.8|0
1642587300000|2022-01-19 10:15:00|3529.3|3523.8|3531.8|3527.3|3533.3|3528.3|3528.8|3523.8|0
1642587600000|2022-01-19 10:20:00|3531.3|3526.8|3529.8|3525.8|3533.3|3527.3|3529.8|3525.8|0
1642587900000|2022-01-19 10:25:00|3529.3|3525.3|3526.3|3521.8|3529.3|3525.8|3525.8|3521.3|1
1642588200000|2022-01-19 10:30:00|3526.8|3522.3|3525.8|3521.8|3530.3|3523.8|3524.8|3521.3|0
1642588500000|2022-01-19 10:35:00|3526.3|3521.3|3522.8|3518.3|3526.3|3521.3|3521.8|3516.8|4
1642588800000|2022-01-19 10:40:00|3522.3|3517.8|3527.8|3522.3|3528.3|3522.3|3521.8|3517.3|1
1642589100000|2022-01-19 10:45:00|3527.3|3522.8|3527.3|3523.3|3530.8|3525.3|3526.8|3522.8|0
1642589400000|2022-01-19 10:50:00|3527.8|3522.8|3523.8|3519.3|3527.8|3522.8|3523.8|3518.8|0
1642589700000|2022-01-19 10:55:00|3523.3|3518.8|3526.8|3521.3|3526.8|3521.3|3522.8|3518.3|0
1642590000000|2022-01-19 11:00:00|3527.3|3522.3|3527.3|3522.3|3527.8|3522.3|3525.8|3521.8|0
1642590300000|2022-01-19 11:05:00|3527.8|3522.8|3526.8|3521.3|3529.8|3524.3|3525.8|3520.8|0
1642590600000|2022-01-19 11:10:00|3527.3|3521.8|3526.3|3521.3|3527.3|3522.3|3525.8|3521.3|0
1642590900000|2022-01-19 11:15:00|3526.8||3526.3||3526.8||3525.8||0
1642591200000|2022-01-19 11:20:00|3525.8|3520.8|3522.8|3517.3|3526.3|3520.8|3520.8|3516.8|0
1642591500000|2022-01-19 11:25:00|3523.3|3516.8|3522.8|3518.3|3523.8|3518.3|3520.8|3516.8|0
1642591800000|2022-01-19 11:30:00|3523.3|3517.8|3523.8|3519.3|3525.3|3519.3|3523.3|3517.8|0
1642592100000|2022-01-19 11:35:00|3524.3|3518.8|3521.8|3517.8|3525.3|3518.8|3521.8|3517.8|0
1642592400000|2022-01-19 11:40:00|3522.3|3517.3|3519.8|3515.8|3522.3|3517.3|3518.8|3515.3|0
1642592700000|2022-01-19 11:45:00|3520.3|3516.3|3523.8|3517.8|3523.8|3517.8|3520.3|3516.3|0
1642593000000|2022-01-19 11:50:00|3524.3|3518.3|3522.8|3518.3|3525.8|3519.8|3522.8|3518.3|0
1642593300000|2022-01-19 11:55:00|3522.3|3518.8|3522.8|3517.8|3523.3|3518.8|3520.8|3515.8|0
1642593600000|2022-01-19 12:00:00|3524.8|3515.8|3524.3|3520.3|3543.8|3520.3|3524.3|3479.8|0
1642593900000|2022-01-19 12:05:00|3524.8|3519.8|3522.8|3518.8|3525.3|3519.8|3521.8|3518.8|2
1642594200000|2022-01-19 12:10:00|3523.3|3518.3|3525.3|3520.3|3525.3|3520.8|3523.3|3518.3|0
1642594500000|2022-01-19 12:15:00|3524.8|3520.8|3523.3|3518.3|3524.8|3520.8|3523.3|3518.3|0
1642594800000|2022-01-19 12:20:00|3523.8|3518.8|3523.3|3518.3|3524.8|3519.8|3521.3|3516.8|0
1642595100000|2022-01-19 12:25:00|3522.8||3523.8||3523.8||3522.3||0
1642595400000|2022-01-19 12:30:00|3524.3|3518.8|3526.3|3520.3|3526.3|3520.3|3524.3|3518.8|0
1642595700000|2022-01-19 12:35:00|3525.8|3519.8|3519.3|3514.8|3525.8|3519.8|3519.3|3514.8|0
1642596000000|2022-01-19 12:40:00|3519.8|3515.3|3520.3|3515.3|3520.3|3515.3|3519.8|3515.3|0
1642596300000|2022-01-19 12:45:00|3520.8|3515.8|3523.3|3517.3|3523.3|3517.3|3520.8|3515.8|0
1642596600000|2022-01-19 12:50:00|3523.8|3517.8|3523.3|3518.3|3523.8|3519.3|3522.3|3517.8|0
1642596900000|2022-01-19 12:55:00|3523.8|3518.8|3523.8|3519.3|3524.3|3519.3|3523.3|3518.8|0
1642597200000|2022-01-19 13:00:00|3524.3|3519.8|3527.8|3523.3|3528.3|3523.3|3524.3|3519.8|0
1642597500000|2022-01-19 13:05:00|3528.3|3523.8|3531.3|3526.3|3531.8|3526.3|3527.8|3523.8|1
1642597800000|2022-01-19 13:10:00|3531.8|3527.3|3534.3|3528.3|3534.3|3528.3|3531.3|3527.3|1
1642598100000|2022-01-19 13:15:00|3533.8|3527.8|3531.8|3528.3|3533.8|3530.3|3531.8|3527.8|0
1642598400000|2022-01-19 13:20:00|3531.3|3527.8|3531.8|3526.3|3532.3|3528.3|3530.3|3526.3|0
1642598700000|2022-01-19 13:25:00|3532.3|3526.8|3537.3|3526.8|3537.3|3528.3|3531.8|3526.8|0
1642599000000|2022-01-19 13:30:00|3536.8|3527.3|3536.8|3531.8|3537.3|3531.8|3534.3|3526.8|1
1642599300000|2022-01-19 13:35:00|3537.3|3532.3|3539.3|3533.8|3539.3|3533.8|3537.3|3532.3|0
1642599600000|2022-01-19 13:40:00|3538.8|3533.3|3534.8|3530.3|3538.8|3533.8|3534.8|3530.3|1
1642599900000|2022-01-19 13:45:00|3533.8|3530.8|3534.3|3529.8|3535.3|3530.8|3533.8|3529.3|0
1642600200000|2022-01-19 13:50:00|3534.8|3530.3|3533.8|3529.8|3535.8|3530.3|3533.8|3529.3|1
1642600500000|2022-01-19 13:55:00|3534.3|3529.3|3537.8|3531.8|3537.8|3531.8|3532.3|3528.3|0
1642600800000|2022-01-19 14:00:00|3538.3|3532.3|3537.3|3532.8|3538.3|3532.8|3536.8|3532.3|0
1642601100000|2022-01-19 14:05:00|3537.8|3533.3|3538.8|3532.8|3539.3|3533.8|3535.8|3532.3|0
1642601400000|2022-01-19 14:10:00|3538.3||3537.3||3538.8||3536.8||0
1642601700000|2022-01-19 14:15:00|3537.8|3533.3|3540.8|3535.8|3542.3|3535.8|3537.8|3533.3|0
1642602000000|2022-01-19 14:20:00|3541.3|3536.3|3539.8|3535.8|3543.8|3537.8|3539.3|3535.8|0
1642602300000|2022-01-19 14:25:00|3539.3|3535.3|3537.3|3532.8|3539.3|3535.8|3536.3|3532.3|0
1642602600000|2022-01-19 14:30:00|3536.8|3532.3|3538.3|3533.8|3544.3|3538.8|3536.3|3532.3|0
1642602900000|2022-01-19 14:35:00|3537.8|3533.3|3540.8|3535.8|3541.8|3535.8|3534.3|3530.3|4
1642603200000|2022-01-19 14:40:00|3541.3|3536.3|3541.3|3535.8|3545.8|3539.8|3539.3|3534.8|0
1642603500000|2022-01-19 14:45:00|3541.8|3536.3|3543.8|3538.8|3549.8|3543.3|3541.3|3536.3|0
1642603800000|2022-01-19 14:50:00|3543.3|3538.3|3548.3|3542.3|3549.8|3542.3|3541.3|3537.3|15
1642604100000|2022-01-19 14:55:00|3548.8|3542.8|3551.3|3545.3|3552.8|3546.3|3548.3|3542.8|0
1642604400000|2022-01-19 15:00:00|3551.8|3545.8|3553.3|3548.3|3555.3|3549.3|3548.3|3544.8|4
1642604700000|2022-01-19 15:05:00|3553.8|3549.3|3549.3|3544.8|3556.8|3551.3|3549.3|3544.8|2
1642605000000|2022-01-19 15:10:00|3548.8|3544.3|3550.3|3545.3|3550.8|3545.3|3545.8|3541.3|0
1642605300000|2022-01-19 15:15:00|3547.8|3545.8|3547.3|3542.3|3551.8|3546.3|3545.3|3541.3|4
1642605600000|2022-01-19 15:20:00|3546.8|3541.8|3540.3|3535.8|3546.8|3541.8|3540.3|3535.3|0
1642605900000|2022-01-19 15:25:00|3540.8|3535.3|3539.3|3533.8|3543.3|3537.8|3539.3|3533.8|0
1642606200000|2022-01-19 15:30:00|3538.8|3534.3|3538.3|3533.8|3543.3|3538.3|3537.3|3533.3|0
1642606500000|2022-01-19 15:35:00|3537.8|3533.3|3526.3|3522.3|3537.8|3533.3|3526.3|3521.8|4
1642606800000|2022-01-19 15:40:00|3525.8|3521.8|3529.3|3524.3|3530.3|3524.8|3525.3|3520.3|0
1642607100000|2022-01-19 15:45:00|3528.8|3523.8|3525.3|3520.3|3528.8|3523.8|3524.3|3519.8|0
1642607400000|2022-01-19 15:50:00|3525.8|3520.8|3524.3|3519.8|3528.8|3523.3|3524.3|3519.8|0
1642607700000|2022-01-19 15:55:00|3523.8|3520.3|3528.3|3520.8|3528.3|3520.8|3523.3|3519.3|0
1642608000000|2022-01-19 16:00:00|3527.3|3521.3|3528.3|3522.8|3528.8|3522.8|3526.3|3521.3|0
1642608300000|2022-01-19 16:05:00|3527.8|3522.3|3531.8|3528.8|3531.8|3529.3|3526.3|3521.8|40
1642608600000|2022-01-19 16:10:00|3531.3|3528.3|3523.3|3519.8|3531.3|3528.3|3523.3|3518.3|3
1642608900000|2022-01-19 16:15:00|3524.8|3520.3|3523.3|3519.3|3524.8|3520.8|3523.3|3517.8|2
1642609200000|2022-01-19 16:20:00|3523.8|3519.8|3520.8|3518.3|3525.3|3520.3|3520.8|3518.3|24
1642609500000|2022-01-19 16:25:00|3521.3|3517.8|3531.3|3514.8|3531.3|3521.3|3521.3|3514.8|23
1642609800000|2022-01-19 16:30:00|3530.8|3515.3|3531.8|3513.3|3531.8|3517.3|3530.3|3510.8|0
1642610100000|2022-01-19 16:35:00||3513.8||3515.3||3516.3||3512.8|0
1642610400000|2022-01-19 16:40:00||3514.8||3511.8||3514.8||3511.8|0
1642611000000|2022-01-19 16:50:00||3521.3||3524.3||3524.8||3517.8|0
1642611300000|2022-01-19 16:55:00||3521.3||3520.8||3524.3||3520.8|0
1642611600000|2022-01-19 17:00:00||3521.8||3522.8||3523.3||3521.8|0
1642611900000|2022-01-19 17:05:00||3521.8||3523.3||3523.3||3521.8|0
1642612800000|2022-01-19 17:20:00|3560.8|3516.3|3560.8|3528.3|3560.8|3528.3|3560.8|3480.3|20
1642613100000|2022-01-19 17:25:00|3575.3|3480.3|3562.8|3527.3|3575.3|3527.3|3561.8|3480.3|0
1642613400000|2022-01-19 17:30:00||3527.8||3529.3||3529.3||3527.8|0
1642613700000|2022-01-19 17:35:00|3562.3|3480.3|3562.3|3527.8|3562.3|3527.8|3562.3|3480.3|0
1642614000000|2022-01-19 17:40:00||3480.3||3525.3||3525.3||3480.3|0
1642614300000|2022-01-19 17:45:00||3525.8||3526.3||3526.3||3525.8|0
1642614600000|2022-01-19 17:50:00|3563.3|3518.8|3563.3|3526.8|3563.3|3526.8|3563.3|3518.8|0
1642614900000|2022-01-19 17:55:00|3562.8|3519.3|3575.3|3511.3|3575.3|3526.8|3562.8|3480.3|0
1642615200000|2022-01-19 18:00:00||3498.8||3511.8||3511.8||3498.8|0
1642615500000|2022-01-19 18:05:00||3504.3||3512.3||3512.3||3504.3|0
1642615800000|2022-01-19 18:10:00||3480.3||3513.3||3513.3||3480.3|0
1642616400000|2022-01-19 18:20:00||3505.8||3514.3||3514.3||3480.3|0
1642617000000|2022-01-19 18:30:00||3506.8||3514.8||3514.8||3506.8|0
1642617900000|2022-01-19 18:45:00||3480.3||3515.8||3515.8||3480.3|0
1642618500000|2022-01-19 18:55:00||3508.3||3516.3||3516.3||3508.3|0
1642618800000|2022-01-19 19:00:00||3480.3||3517.3||3517.3||3480.3|0
1642619400000|2022-01-19 19:10:00||3509.8||3517.3||3517.3||3509.8|0
1642619700000|2022-01-19 19:15:00||3480.3||3515.3||3515.3||3480.3|0
1642620000000|2022-01-19 19:20:00||3508.3||3513.8||3513.8||3508.3|0
1642620300000|2022-01-19 19:25:00||3480.3||3513.8||3513.8||3480.3|0
1642620900000|2022-01-19 19:35:00||3506.8||3512.8||3513.8||3480.3|0
1642621200000|2022-01-19 19:40:00||3505.8||3513.3||3513.3||3505.8|0
1642621500000|2022-01-19 19:45:00||3505.8||3513.8||3513.8||3505.8|0
1642622100000|2022-01-19 19:55:00||3480.3||3515.8||3515.8||3480.3|0
1642622700000|2022-01-19 20:05:00||3516.3||3516.8||3516.8||3515.8|0
1642623000000|2022-01-19 20:10:00||3517.3||3515.8||3517.3||3515.8|0
1642624200000|2022-01-19 20:30:00||3515.3||3515.3||3515.3||3515.3|0
1642662000000|2022-01-20 07:00:00|3563.8|3514.8|3574.3|3516.3|3575.8|3516.8|3561.8|3514.8|0
1642663800000|2022-01-20 07:30:00|3571.8||3571.8||3571.8||3571.8||0
1642664100000|2022-01-20 07:35:00||3516.8||3516.8||3516.8||3516.8|0
1642665300000|2022-01-20 07:55:00|3571.3|3517.3|3571.3|3517.3|3571.3|3517.8|3570.8|3517.3|0
1642665600000|2022-01-20 08:00:00|3562.8|3528.3|3555.8|3553.3|3562.8|3554.8|3552.3|3528.3|39
1642665900000|2022-01-20 08:05:00|3555.3|3552.8|3558.3|3551.3|3560.8|3557.3|3550.8|3542.8|12
1642666200000|2022-01-20 08:10:00|3557.8|3550.8|3550.3|3543.3|3557.8|3551.8|3550.3|3542.8|0
1642666500000|2022-01-20 08:15:00|3549.8|3542.8|3535.8|3532.3|3549.8|3543.8|3535.8|3531.8|5
1642666800000|2022-01-20 08:20:00|3536.3|3531.8|3521.8|3517.3|3541.3|3532.8|3521.8|3516.8|0
1642667100000|2022-01-20 08:25:00|3521.3|3516.8|3525.8|3521.8|3525.8|3522.3|3518.8|3510.8|3
1642667400000|2022-01-20 08:30:00|3525.3|3522.3|3531.3|3526.8|3531.3|3526.8|3524.8|3518.3|6
1642667700000|2022-01-20 08:35:00|3531.8|3527.3|3535.3|3529.8|3535.8|3531.8|3531.3|3526.8|0
1642668000000|2022-01-20 08:40:00|3536.3|3529.3|3539.4|3533.9|3540.9|3536.9|3536.3|3529.3|0
1642668300000|2022-01-20 08:45:00|3538.4|3533.4|3535.4|3531.4|3538.4|3533.4|3532.9|3525.9|0
1642668600000|2022-01-20 08:50:00|3534.9|3531.9|3540.4|3532.9|3540.9|3537.4|3534.9|3529.9|0
1642668900000|2022-01-20 08:55:00|3539.9|3533.4|3544.4|3540.4|3544.4|3540.4|3539.4|3533.4|1
1642669200000|2022-01-20 09:00:00|3543.9|3539.9|3543.4|3537.4|3544.9|3540.9|3543.4|3535.9|0
1642669500000|2022-01-20 09:05:00|3542.9|3536.9|3541.4|3533.9|3542.9|3536.9|3541.4|3533.9|0
1642669800000|2022-01-20 09:10:00|3540.9|3534.4|3542.4|3537.9|3542.4|3538.9|3539.4|3532.4|0
1642670100000|2022-01-20 09:15:00|3541.4|3537.4|3541.4|3535.9|3541.9|3538.4|3541.4|3534.9|0
1642670400000|2022-01-20 09:20:00|3541.9|3536.4|3544.4|3540.4|3544.4|3540.9|3541.4|3535.9|7
1642670700000|2022-01-20 09:25:00|3544.9|3540.9|3544.4|3539.9|3544.9|3541.9|3544.4|3538.9|0
1642671000000|2022-01-20 09:30:00|3544.9|3540.4|3548.9|3542.4|3549.4|3545.9|3544.9|3540.4|0
1642671300000|2022-01-20 09:35:00|3548.4|3542.9|3544.9|3537.9|3548.4|3542.9|3544.9|3537.9|0
1642671600000|2022-01-20 09:40:00|3544.4|3538.4|3543.9|3537.4|3544.4|3540.4|3543.9|3536.4|3
1642671900000|2022-01-20 09:45:00|3543.4|3536.9|3542.9|3538.9|3543.4|3540.9|3542.9|3536.9|0
1642672200000|2022-01-20 09:50:00|3544.4|3539.4|3546.9|3542.9|3546.9|3542.9|3544.4|3539.4|2
1642672500000|2022-01-20 09:55:00|3547.4|3543.4|3554.9|3550.9|3555.4|3551.9|3547.4|3543.4|0
1642672800000|2022-01-20 10:00:00|3555.4|3551.4|3551.4|3546.9|3555.9|3551.9|3551.4|3544.9|0
1642673100000|2022-01-20 10:05:00|3551.9|3547.4|3552.4|3547.9|3552.9|3549.4|3551.9|3545.9|0
1642673400000|2022-01-20 10:10:00|3552.9|3548.4|3554.4|3549.4|3554.9|3551.4|3552.9|3548.4|0
1642673700000|2022-01-20 10:15:00|3553.9|3548.9|3552.9|3548.9|3553.9|3548.9|3552.4|3544.9|2
1642674000000|2022-01-20 10:20:00|3552.4|3549.4|3560.9|3551.9|3560.9|3551.9|3552.4|3548.4|0
1642674300000|2022-01-20 10:25:00|3560.4|3552.4|3549.4|3542.9|3560.9|3552.4|3549.4|3542.4|4
1642674600000|2022-01-20 10:30:00|3549.9|3543.4|3551.4|3546.4|3551.4|3547.9|3549.4|3542.9|0
1642674900000|2022-01-20 10:35:00|3551.9|3545.9|3550.9|3547.4|3551.9|3548.9|3550.9|3544.4|3
1642675200000|2022-01-20 10:40:00|3552.4|3547.9|3554.4|3549.4|3554.4|3550.9|3552.4|3547.9|1
1642675500000|2022-01-20 10:45:00|3553.9|3548.9|3553.4|3549.4|3553.9|3549.9|3553.4|3546.9|0
1642675800000|2022-01-20 10:50:00|3553.9|3549.9|3558.4|3554.4|3558.4|3554.4|3553.9|3549.9|0
1642676100000|2022-01-20 10:55:00|3558.9|3554.9|3560.4|3556.4|3560.4|3556.4|3558.9|3554.4|0
1642676400000|2022-01-20 11:00:00|3560.9|3556.9|3564.9|3558.4|3565.4|3561.4|3560.9|3556.9|0
1642676700000|2022-01-20 11:05:00|3563.9|3557.9|3564.9|3560.4|3565.4|3561.9|3563.9|3556.9|0
1642677000000|2022-01-20 11:10:00|3565.4|3559.9|3566.4|3561.9|3566.9|3562.9|3564.9|3559.9|6
1642677300000|2022-01-20 11:15:00|3566.9|3562.4|3568.4|3564.4|3568.9|3564.9|3566.4|3562.4|0
1642677600000|2022-01-20 11:20:00|3568.9|3563.9|3570.4|3566.9|3570.4|3566.9|3568.9|3563.9|0
1642677900000|2022-01-20 11:25:00|3570.9|3567.4|3573.4|3569.9|3573.9|3569.9|3570.9|3567.4|0
1642678200000|2022-01-20 11:30:00|3573.9|3569.4|3571.4|3565.9|3573.9|3569.4|3571.4|3564.9|0
1642678500000|2022-01-20 11:35:00|3571.9|3566.4|3573.9|3570.4|3573.9|3570.4|3571.9|3542.9|0
1642678800000|2022-01-20 11:40:00|3580.9|3569.9|3577.9|3571.9|3580.9|3573.9|3577.9|3569.4|1
1642679100000|2022-01-20 11:45:00|3577.4|3571.4|3572.9|3568.9|3577.4|3571.9|3572.4|3566.4|2
1642679400000|2022-01-20 11:50:00|3572.4|3568.4|3572.4|3567.9|3572.4|3568.9|3572.4|3567.4|0
1642679700000|2022-01-20 11:55:00|3574.9|3568.4|3572.9|3569.4|3575.9|3571.9|3572.9|3568.4|1
1642680000000|2022-01-20 12:00:00|3573.4|3568.9|3570.9|3566.9|3573.4|3568.9|3570.9|3565.4|0
1642680300000|2022-01-20 12:05:00|3571.4|3567.9|3572.9|3568.9|3572.9|3568.9|3570.4|3566.4|3
1642680600000|2022-01-20 12:10:00|3573.4|3569.4|3572.4|3567.9|3573.4|3569.4|3571.9|3565.4|0
1642680900000|2022-01-20 12:15:00|3571.9|3566.9|3568.9|3562.9|3571.9|3566.9|3568.9|3561.9|0
1642681200000|2022-01-20 12:20:00|3569.4|3563.4|3568.9|3564.9|3569.4|3564.9|3568.9|3562.4|0
1642681500000|2022-01-20 12:25:00|3569.4|3565.4|3570.9|3567.4|3571.4|3567.4|3568.9|3565.4|0
1642681800000|2022-01-20 12:30:00|3571.4|3567.9|3569.9|3564.4|3571.4|3567.9|3569.9|3563.9|0
1642682100000|2022-01-20 12:35:00||3564.9||3564.4||3564.9||3564.4|0
1642682400000|2022-01-20 12:40:00|3569.4|3563.9|3568.9|3563.4|3569.4|3564.4|3568.9|3562.4|0
1642682700000|2022-01-20 12:45:00|3569.4|3563.9|3570.4|3566.4|3570.4|3566.4|3568.9|3563.9|0
1642683000000|2022-01-20 12:50:00|3569.9|3565.9|3570.9|3567.4|3571.4|3567.9|3568.9|3565.9|23
1642683300000|2022-01-20 12:55:00|3571.4|3566.9|3572.9|3568.9|3572.9|3569.4|3571.4|3566.9|0
1642683600000|2022-01-20 13:00:00||3568.4||3566.4||3568.4||3565.9|4
1642683900000|2022-01-20 13:05:00|3572.4|3565.9|3570.9|3564.9|3572.4|3565.9|3570.9|3564.9|0
1642684200000|2022-01-20 13:10:00||3563.9||3565.4||3565.4||3563.9|0
1642684500000|2022-01-20 13:15:00|3570.4|3565.9|3568.9|3562.9|3570.4|3566.9|3568.9|3562.4|0
1642684800000|2022-01-20 13:20:00|3568.4|3563.4|3568.4|3564.9|3568.4|3565.4|3568.4|3562.9|0
1642685100000|2022-01-20 13:25:00|3569.9|3565.4|3573.9|3565.9|3573.9|3566.4|3569.9|3564.9|1
1642685400000|2022-01-20 13:30:00|3573.4|3565.4|3573.4|3568.9|3573.9|3569.9|3572.4|3562.9|0
1642685700000|2022-01-20 13:35:00|3572.9|3568.4|3570.4|3564.9|3572.9|3568.4|3570.4|3563.4|0
1642686000000|2022-01-20 13:40:00|3570.9|3565.4|3571.4|3567.9|3571.4|3567.9|3570.9|3565.4|0
1642686300000|2022-01-20 13:45:00|3571.9|3567.4|3574.4|3570.4|3574.9|3570.9|3571.9|3566.9|0
1642686600000|2022-01-20 13:50:00||3569.9||3569.9||3570.9||3568.4|0
1642686900000|2022-01-20 13:55:00||3569.4||3567.9||3569.9||3567.9|0
1642687200000|2022-01-20 14:00:00|3573.9|3568.4|3569.4|3563.9|3573.9|3568.4|3569.4|3563.4|2
1642687500000|2022-01-20 14:05:00|3568.9|3563.4|3568.4|3564.9|3568.9|3564.9|3568.4|3562.4|0
1642687800000|2022-01-20 14:10:00|3568.9|3565.4|3570.4|3565.4|3570.4|3566.4|3568.9|3565.4|0
1642688100000|2022-01-20 14:15:00|3569.9|3565.9|3569.4|3565.9|3569.9|3565.9|3569.4|3563.4|1
1642688400000|2022-01-20 14:20:00|3569.9|3566.4|3570.4|3564.4|3570.9|3567.4|3569.9|3564.4|0
1642688700000|2022-01-20 14:25:00|3569.4|3564.9|3568.4|3564.4|3569.4|3564.9|3568.4|3561.9|0
1642689000000|2022-01-20 14:30:00|3568.9|3564.9|3572.9|3566.4|3576.9|3572.9|3568.4|3564.4|0
1642689300000|2022-01-20 14:35:00|3572.4|3566.9|3572.4|3567.4|3572.9|3568.9|3570.4|3564.4|1
1642689600000|2022-01-20 14:40:00|3572.9|3567.9|3575.4|3571.4|3575.4|3571.9|3572.4|3565.9|0
1642689900000|2022-01-20 14:45:00|3575.9|3570.9|3577.4|3570.9|3577.9|3573.9|3575.9|3570.4|0
1642690200000|2022-01-20 14:50:00|3576.9|3571.4|3574.4|3569.9|3576.9|3572.4|3573.4|3566.9|0
1642690500000|2022-01-20 14:55:00|3574.9|3570.4|3578.9|3572.4|3578.9|3572.4|3574.4|3567.9|0
1642690800000|2022-01-20 15:00:00|3579.4|3571.4|3569.9|3566.4|3579.4|3571.9|3568.4|3564.9|7
1642691100000|2022-01-20 15:05:00|3570.4|3565.9|3571.9|3568.4|3573.9|3569.9|3570.4|3563.9|2
1642691400000|2022-01-20 15:10:00|3572.4|3567.9|3566.4|3560.9|3573.9|3569.9|3566.4|3560.9|0
1642691700000|2022-01-20 15:15:00|3565.9|3561.4|3562.4|3556.9|3565.9|3561.4|3562.4|3555.9|0
1642692000000|2022-01-20 15:20:00|3562.9|3557.4|3566.9|3564.4|3567.9|3564.4|3562.9|3556.9|0
1642692300000|2022-01-20 15:25:00|3566.4|3563.9|3566.4|3562.4|3566.9|3563.9|3566.4|3560.9|0
1642692600000|2022-01-20 15:30:00|3566.9|3562.9|3574.9|3570.9|3574.9|3571.4|3566.9|3562.9|2
1642692900000|2022-01-20 15:35:00|3575.4|3571.4|3574.9|3568.9|3577.4|3573.4|3574.9|3568.9|0
1642693200000|2022-01-20 15:40:00|3574.4|3568.4|3573.9|3567.9|3574.4|3568.9|3573.9|3567.4|0
1642693500000|2022-01-20 15:45:00|3573.4|3568.4|3572.9|3566.9|3573.4|3568.4|3572.9|3566.4|0
1642693800000|2022-01-20 15:50:00|3573.4|3566.4|3573.4|3569.9|3573.4|3569.9|3573.4|3566.4|0
1642694100000|2022-01-20 15:55:00|3572.9|3569.4|3575.9|3571.9|3575.9|3571.9|3572.9|3569.4|0
1642694400000|2022-01-20 16:00:00|3576.4|3572.4|3584.9|3580.9|3584.9|3580.9|3576.4|3572.4|0
1642694700000|2022-01-20 16:05:00|3584.4|3580.4|3587.4|3583.9|3587.9|3584.4|3584.4|3580.4|4
1642695000000|2022-01-20 16:10:00|3587.9|3582.9|3588.4|3583.9|3588.9|3584.9|3587.9|3582.9|10
1642695300000|2022-01-20 16:15:00||3584.4||3583.4||3584.4||3582.9|5
1642695600000|2022-01-20 16:20:00|3587.9|3582.9|3587.4|3581.9|3587.9|3583.4|3587.4|3580.9|20
1642695900000|2022-01-20 16:25:00|3585.9|3581.4|3596.9|3583.9|3596.9|3583.9|3585.9|3581.4|2
1642696200000|2022-01-20 16:30:00|3596.4|3583.4|3599.4|3580.4|3600.9|3592.9|3595.9|3580.4|5
1642696500000|2022-01-20 16:35:00|3598.9|3580.9|3603.4|3581.9|3604.9|3582.4|3597.4|3579.9|0
1642696800000|2022-01-20 16:40:00|3602.9|3579.4|3603.4|3576.9|3605.4|3579.4|3602.4|3574.9|0
1642697700000|2022-01-20 16:55:00||3577.9||3579.4||3579.4||3577.9|0
1642698300000|2022-01-20 17:05:00|3609.4|3578.9|3609.4|3557.4|3609.4|3578.9|3609.4|3534.9|0
1642698600000|2022-01-20 17:10:00|3608.9|3533.9|3608.9|3557.9|3608.9|3557.9|3608.9|3533.9|0
1642698900000|2022-01-20 17:15:00|3616.9|3558.4|3607.4|3559.4|3616.9|3559.4|3607.4|3550.4|0
1642699200000|2022-01-20 17:20:00|3615.4|3559.9|3606.9|3559.9|3615.4|3559.9|3606.9|3559.9|0
1642700100000|2022-01-20 17:35:00|3614.4|3560.4|3605.9|3560.9|3614.4|3560.9|3605.9|3533.4|0
1642700700000|2022-01-20 17:45:00|3605.4|3533.4|3604.9|3561.9|3613.4|3561.9|3604.9|3533.4|0
1642701600000|2022-01-20 18:00:00|3612.9|3559.4|3610.4|3559.4|3612.9|3559.4|3610.4|3559.4|0
1642701900000|2022-01-20 18:05:00||3549.4||3549.9||3549.9||3549.4|0
1642702200000|2022-01-20 18:10:00|3609.9||3607.9||3609.9||3607.9||0
1642702800000|2022-01-20 18:20:00|3607.4|3539.4|3605.9|3551.9|3609.4|3551.9|3605.9|3539.4|0
1642703400000|2022-01-20 18:30:00|3605.4|3544.4|3605.4|3552.4|3605.4|3552.4|3605.4|3544.4|0
1642705200000|2022-01-20 19:00:00|3604.9|3529.9|3604.4|3553.4|3604.9|3553.4|3604.4|3529.9|0
1642705500000|2022-01-20 19:05:00|3603.9|3531.9|3602.9|3553.9|3603.9|3553.9|3602.9|3531.9|0
1642705800000|2022-01-20 19:10:00|3597.4|3546.4|3594.9|3554.9|3597.4|3554.9|3594.9|3526.9|0
1642706100000|2022-01-20 19:15:00|3594.4|3526.9|3593.9|3556.4|3594.4|3556.4|3593.9|3526.9|0
1642706400000|2022-01-20 19:20:00||3548.9||3556.9||3556.9||3548.9|0
1642707000000|2022-01-20 19:30:00|3593.4|3524.4|3591.9|3557.9|3593.4|3557.9|3591.9|3524.4|0
1642707300000|2022-01-20 19:35:00|3593.4|3524.4|3592.4|3558.4|3593.4|3558.4|3592.4|3524.4|0
1642707600000|2022-01-20 19:40:00||3558.9||3559.4||3559.4||3551.4|0
1642707900000|2022-01-20 19:45:00||3551.9||3559.9||3559.9||3551.9|0
1642708800000|2022-01-20 20:00:00||3552.4||3560.4||3560.4||3552.4|0
1642709100000|2022-01-20 20:05:00||3552.9||3553.4||3553.4||3552.9|0
1642710000000|2022-01-20 20:20:00|3591.9|3545.9|3587.4|3546.9|3591.9|3546.9|3587.4|3545.9|0
1642710300000|2022-01-20 20:25:00|3586.9|3539.9|3586.4|3547.9|3586.9|3547.9|3586.4|3539.9|0
1642710600000|2022-01-20 20:30:00||3540.4||3548.9||3548.9||3540.4|0
1642710900000|2022-01-20 20:35:00|3585.4|3541.4|3585.4|3543.4|3585.4|3549.4|3585.4|3503.4|0
1642711200000|2022-01-20 20:40:00|3584.4|3503.4|3584.4|3543.9|3584.4|3543.9|3584.4|3503.4|0
1642711500000|2022-01-20 20:45:00|3601.4|3536.4|3600.9|3518.9|3601.4|3544.4|3600.9|3518.9|0
1642711800000|2022-01-20 20:50:00|3600.4|3511.9|3598.9|3520.4|3600.4|3520.4|3598.9|3503.4|0
1642712100000|2022-01-20 20:55:00|3597.9|3503.4|3576.9|3520.9|3614.4|3520.9|3576.9|3503.4|0
1642748400000|2022-01-21 07:00:00|3543.4|3513.9|3542.9|3494.4|3543.4|3513.9|3542.9|3493.9|0
1642748700000|2022-01-21 07:05:00||3494.9||3494.9||3494.9||3494.9|0
1642749000000|2022-01-21 07:10:00|3533.9||3533.9||3533.9||3533.9||0
1642749900000|2022-01-21 07:25:00||3495.4||3495.4||3495.4||3495.4|0
1642750200000|2022-01-21 07:30:00||3511.9||3512.4||3512.4||3511.9|0
1642750500000|2022-01-21 07:35:00|3533.4||3533.4||3533.4||3533.4||0
1642751400000|2022-01-21 07:50:00||3512.9||3521.9||3529.4||3512.9|0
1642751700000|2022-01-21 07:55:00||3522.9||3515.9||3530.4||3512.4|0
1642752000000|2022-01-21 08:00:00|3586.4|3516.4|3544.4|3529.4|3586.4|3539.9|3538.4|3515.9|14
1642752300000|2022-01-21 08:05:00|3550.9|3530.4|3546.4|3536.9|3554.9|3541.9|3546.4|3517.4|5
1642752600000|2022-01-21 08:10:00|3547.4|3536.4|3540.4|3519.4|3550.4|3536.4|3540.4|3505.9|0
1642752900000|2022-01-21 08:15:00|3533.9|3519.9|3533.9|3530.4|3533.9|3531.4|3533.4|3504.9|6
1642753200000|2022-01-21 08:20:00|3533.4|3529.9|3531.4|3524.4|3537.9|3531.9|3531.4|3524.4|13
1642753500000|2022-01-21 08:25:00|3530.9|3523.9|3532.9|3529.4|3534.4|3530.9|3529.4|3522.4|8
1642753800000|2022-01-21 08:30:00|3532.4|3529.9|3536.4|3532.9|3536.9|3532.9|3531.4|3524.9|8
1642754100000|2022-01-21 08:35:00|3536.9|3532.4|3534.4|3528.4|3537.9|3534.9|3534.4|3527.9|0
1642754400000|2022-01-21 08:40:00|3534.9|3528.9|3534.4|3528.4|3535.9|3532.4|3534.4|3528.4|6
1642754700000|2022-01-21 08:45:00|3533.9|3528.9|3527.4|3523.4|3533.9|3528.9|3525.4|3519.9|0
1642755000000|2022-01-21 08:50:00|3526.9|3522.9|3532.9|3528.9|3532.9|3528.9|3525.4|3520.4|0
1642755300000|2022-01-21 08:55:00|3532.4|3528.4|3535.4|3531.9|3535.9|3531.9|3530.4|3524.4|2
1642755600000|2022-01-21 09:00:00|3534.9|3531.4|3536.9|3532.9|3536.9|3532.9|3530.9|3526.9|16
1642755900000|2022-01-21 09:05:00|3537.4|3533.4|3535.4|3529.9|3540.9|3536.9|3535.4|3528.9|0
1642756200000|2022-01-21 09:10:00|3533.9|3529.4|3534.4|3529.9|3534.9|3531.4|3530.4|3527.4|5
1642756500000|2022-01-21 09:15:00|3533.9|3528.9|3531.4|3526.9|3533.9|3528.9|3531.4|3525.4|0
1642756800000|2022-01-21 09:20:00|3531.9|3527.4|3530.4|3523.9|3531.9|3527.9|3530.4|3523.9|4
1642757100000|2022-01-21 09:25:00||3524.4||3523.9||3525.4||3523.4|7
1642757400000|2022-01-21 09:30:00||3524.4||3524.9||3525.4||3523.9|0
1642757700000|2022-01-21 09:35:00|3529.9|3525.4|3528.4|3522.4|3529.9|3525.4|3528.4|3522.4|0
1642758000000|2022-01-21 09:40:00|3527.9|3521.9|3530.9|3526.9|3530.9|3527.4|3527.4|3521.4|0
1642758300000|2022-01-21 09:45:00|3530.4|3527.4|3530.4|3524.9|3530.4|3527.4|3530.4|3524.4|0
1642758600000|2022-01-21 09:50:00|3529.9|3524.4|3529.4|3525.4|3529.9|3525.4|3529.4|3523.9|0
1642758900000|2022-01-21 09:55:00||3524.9||3524.9||3525.4||3523.9|2
1642759200000|2022-01-21 10:00:00|3528.9|3524.4|3528.4|3524.9|3528.9|3524.9|3528.4|3522.9|0
1642759500000|2022-01-21 10:05:00|3528.9|3525.4|3532.4|3526.4|3533.9|3529.4|3528.9|3525.4|6
1642759800000|2022-01-21 10:10:00|3531.9|3525.9|3530.4|3525.4|3531.9|3527.9|3530.4|3525.4|1
1642760100000|2022-01-21 10:15:00|3530.9|3524.9|3532.4|3527.9|3532.9|3528.9|3530.4|3524.4|0
1642760400000|2022-01-21 10:20:00|3532.9|3528.4|3536.4|3531.4|3536.4|3532.9|3532.9|3528.4|0
1642760700000|2022-01-21 10:25:00|3535.9|3530.9|3536.9|3528.9|3537.4|3530.9|3534.4|3528.9|0
1642761000000|2022-01-21 10:30:00|3537.4|3528.4|3535.9|3527.4|3537.9|3528.9|3535.9|3526.9|0
1642761300000|2022-01-21 10:35:00|3536.9|3527.9|3537.4|3529.4|3537.9|3529.4|3536.4|3527.9|0
1642761600000|2022-01-21 10:40:00|3538.4|3532.4|3535.4|3530.9|3538.9|3532.4|3535.4|3529.4|7
1642761900000|2022-01-21 10:45:00|3534.9|3530.4|3531.4|3526.9|3534.9|3530.9|3531.4|3526.4|0
1642762200000|2022-01-21 10:50:00|3531.9|3528.4|3532.4|3527.9|3532.4|3528.4|3531.4|3526.9|5
1642762500000|2022-01-21 10:55:00||3527.4||3528.4||3528.4||3526.9|0
1642762800000|2022-01-21 11:00:00|3531.9|3527.9|3529.4|3524.4|3531.9|3527.9|3528.4|3522.9|0
1642763100000|2022-01-21 11:05:00|3528.9|3523.9|3522.4|3517.9|3528.9|3523.9|3522.4|3517.4|0
1642763400000|2022-01-21 11:10:00|3522.9|3518.4|3526.4|3521.9|3526.4|3521.9|3522.4|3517.9|0
1642763700000|2022-01-21 11:15:00|3525.9|3521.4|3522.4|3518.4|3525.9|3521.4|3522.4|3516.9|0
1642764000000|2022-01-21 11:20:00|3522.9|3518.9|3524.4|3519.4|3524.4|3519.4|3522.4|3517.4|0
1642764300000|2022-01-21 11:25:00|3524.9|3519.9|3526.4|3521.4|3526.4|3521.4|3524.4|3519.9|0
1642764600000|2022-01-21 11:30:00|3525.9|3520.9|3523.4|3518.4|3525.9|3521.4|3523.4|3518.4|0
1642764900000|2022-01-21 11:35:00|3523.9|3518.9|3526.4|3522.4|3526.4|3522.4|3523.9|3518.9|0
1642765200000|2022-01-21 11:40:00||3521.9||3521.4||3521.9||3520.9|0
1642765500000|2022-01-21 11:45:00|3525.9|3520.9|3521.4|3516.9|3525.9|3521.4|3521.4|3516.4|0
1642765800000|2022-01-21 11:50:00|3520.4|3516.4|3519.4|3514.9|3520.4|3517.4|3519.4|3514.4|0
1642766100000|2022-01-21 11:55:00|3519.9|3514.4|3519.4|3514.4|3519.9|3515.9|3518.4|3513.4|0
1642766400000|2022-01-21 12:00:00|3521.9|3512.9|3516.9|3510.9|3523.9|3513.9|3516.9|3490.9|0
1642766700000|2022-01-21 12:05:00|3516.4|3511.4|3512.9|3506.9|3516.4|3512.4|3512.9|3506.4|0
1642767000000|2022-01-21 12:10:00|3509.9|3507.4|3514.9|3510.4|3514.9|3511.4|3509.4|3507.4|11
1642767300000|2022-01-21 12:15:00|3515.4|3509.9|3514.9|3508.4|3515.4|3511.4|3514.9|3508.4|0
1642767600000|2022-01-21 12:20:00|3514.4|3508.9|3513.9|3509.4|3514.4|3510.4|3513.9|3508.9|0
1642767900000|2022-01-21 12:25:00|3514.4|3509.9|3513.9|3510.4|3514.4|3510.4|3513.9|3509.4|0
1642768200000|2022-01-21 12:30:00||3509.9||3507.9||3509.9||3507.4|0
1642768500000|2022-01-21 12:35:00|3513.4|3508.4|3512.9|3507.4|3513.4|3508.4|3512.9|3507.4|0
1642768800000|2022-01-21 12:40:00|3511.9|3507.9|3511.9|3506.9|3511.9|3507.9|3511.9|3506.4|1
1642769100000|2022-01-21 12:45:00|3511.4|3505.9|3507.9|3502.4|3511.4|3505.9|3507.9|3502.4|5
1642769400000|2022-01-21 12:50:00|3507.4|3501.9|3505.9|3500.9|3507.4|3502.4|3505.9|3500.4|0
1642769700000|2022-01-21 12:55:00|3505.4|3500.4|3502.9|3498.9|3505.4|3500.9|3502.9|3498.4|0
1642770000000|2022-01-21 13:00:00|3501.4|3498.4|3503.4|3499.4|3503.4|3499.4|3500.9|3497.9|10
1642770300000|2022-01-21 13:05:00|3503.9|3500.4|3508.4|3503.9|3508.4|3503.9|3503.9|3500.4|12
1642770600000|2022-01-21 13:10:00|3508.9|3504.4|3506.9|3501.4|3509.4|3504.9|3506.9|3501.4|1
1642770900000|2022-01-21 13:15:00|3506.4|3500.9|3503.9|3498.9|3506.4|3500.9|3503.9|3498.4|0
1642771200000|2022-01-21 13:20:00|3504.4|3499.4|3503.9|3498.9|3505.4|3500.9|3503.9|3498.4|0
1642771500000|2022-01-21 13:25:00|3504.4|3499.4|3504.9|3500.4|3504.9|3500.9|3503.9|3498.9|0
1642771800000|2022-01-21 13:30:00|3504.4|3499.9|3499.9|3494.9|3504.4|3499.9|3499.9|3494.9|0
1642772100000|2022-01-21 13:35:00|3500.4|3494.4|3504.4|3499.9|3504.4|3499.9|3500.4|3494.4|0
1642772400000|2022-01-21 13:40:00|3503.9|3499.4|3499.9|3495.9|3503.9|3499.9|3499.9|3494.9|0
1642772700000|2022-01-21 13:45:00||3495.4||3494.9||3495.9||3494.4|0
1642773000000|2022-01-21 13:50:00|3499.4|3494.4|3499.9|3495.4|3499.9|3495.4|3498.9|3493.9|0
1642773300000|2022-01-21 13:55:00|3499.4|3494.9|3498.9|3494.9|3499.4|3495.4|3498.9|3494.4|2
1642773600000|2022-01-21 14:00:00|3497.9|3494.4|3495.9|3491.9|3497.9|3494.4|3495.9|3491.9|0
1642773900000|2022-01-21 14:05:00|3495.4|3491.4|3492.9|3488.9|3495.4|3491.4|3489.9|3484.4|12
1642774200000|2022-01-21 14:10:00|3493.4|3489.4|3493.9|3489.9|3493.9|3490.4|3493.4|3488.4|1
1642774500000|2022-01-21 14:15:00|3494.4|3490.4|3494.9|3490.9|3494.9|3490.9|3493.9|3489.4|0
1642774800000|2022-01-21 14:20:00|3495.4|3490.4|3495.9|3492.4|3495.9|3492.4|3494.9|3489.9|0
1642775100000|2022-01-21 14:25:00|3496.4|3492.9|3499.9|3495.4|3499.9|3495.9|3496.4|3492.9|0
1642775400000|2022-01-21 14:30:00|3500.4|3495.9|3508.9|3505.4|3508.9|3505.4|3499.9|3495.4|4
1642775700000|2022-01-21 14:35:00|3508.4|3504.4|3507.9|3502.9|3513.4|3508.9|3507.9|3502.4|1
1642776000000|2022-01-21 14:40:00|3507.4|3502.4|3495.9|3491.4|3507.4|3502.9|3495.9|3491.4|0
1642776300000|2022-01-21 14:45:00|3496.4|3491.9|3498.9|3491.4|3503.9|3500.4|3494.9|3488.9|0
1642776600000|2022-01-21 14:50:00|3498.4|3490.4|3489.4|3484.4|3499.4|3491.4|3489.4|3484.4|0
1642776900000|2022-01-21 14:55:00|3488.9|3484.9|3486.4|3482.9|3488.9|3484.9|3484.4|3479.9|42
1642777200000|2022-01-21 15:00:00|3486.9|3483.4|3481.9|3477.4|3491.4|3486.4|3480.9|3476.9|7
1642777500000|2022-01-21 15:05:00|3482.4|3478.4|3483.4|3478.4|3487.9|3479.4|3481.9|3476.4|3
1642777800000|2022-01-21 15:10:00|3482.9|3477.9|3483.4|3476.9|3483.4|3477.9|3478.9|3475.4|0
1642778100000|2022-01-21 15:15:00|3482.9|3476.4|3477.9|3474.4|3483.4|3476.9|3477.9|3474.4|0
1642778400000|2022-01-21 15:20:00|3479.4|3474.9|3480.4|3474.9|3480.9|3474.9|3475.4|3471.4|1
1642778700000|2022-01-21 15:25:00|3479.9|3475.9|3482.9|3478.9|3487.4|3482.4|3478.9|3474.9|4
1642779000000|2022-01-21 15:30:00|3481.9|3478.4|3491.9|3485.9|3492.4|3485.9|3479.9|3475.9|3
1642779300000|2022-01-21 15:35:00|3492.4|3486.4|3491.4|3487.4|3500.9|3495.4|3491.4|3486.4|1
1642779600000|2022-01-21 15:40:00|3490.4|3487.9|3491.4|3484.9|3491.9|3487.9|3487.4|3483.4|0
1642779900000|2022-01-21 15:45:00|3490.9|3484.4|3491.4|3484.9|3491.4|3484.9|3486.4|3482.4|0
1642780200000|2022-01-21 15:50:00|3491.9|3485.4|3500.4|3494.9|3500.4|3494.9|3491.9|3485.4|0
1642780500000|2022-01-21 15:55:00|3499.9|3494.4|3495.4|3491.4|3500.4|3494.9|3494.4|3490.9|12
1642780800000|2022-01-21 16:00:00|3495.9|3491.9|3497.4|3491.9|3498.4|3491.9|3490.9|3486.9|0
1642781100000|2022-01-21 16:05:00|3496.9|3492.4|3499.9|3493.9|3501.9|3493.9|3496.9|3490.9|3
1642781400000|2022-01-21 16:10:00|3500.4|3494.9|3500.9|3494.9|3504.4|3496.4|3498.9|3492.4|1
1642781700000|2022-01-21 16:15:00|3501.4|3495.4|3506.4|3500.9|3506.9|3500.9|3501.4|3495.4|0
1642782000000|2022-01-21 16:20:00|3506.9|3501.4|3509.4|3505.4|3510.9|3505.9|3504.9|3501.4|6
1642782300000|2022-01-21 16:25:00|3509.9|3504.9|3511.9|3495.9|3511.9|3504.9|3507.4|3495.9|0
1642782600000|2022-01-21 16:30:00|3512.4|3495.4|3514.4|3495.9|3514.4|3497.4|3508.9|3491.9|0
1642782900000|2022-01-21 16:35:00|3516.4|3496.4|3514.9|3495.9|3521.4|3506.9|3514.9|3495.9|0
1642783200000|2022-01-21 16:40:00|3511.4|3487.4|3511.4|3488.9|3522.4|3491.9|3507.9|3487.4|0
1642783500000|2022-01-21 16:45:00||3487.4||3486.9||3487.4||3485.4|0
1642783800000|2022-01-21 16:50:00||3485.4||3485.4||3485.4||3485.4|0
1642784100000|2022-01-21 16:55:00||3485.9||3484.9||3485.9||3483.9|0
1642784400000|2022-01-21 17:00:00|3522.4|3485.9|3521.9|3485.9|3522.4|3485.9|3521.9|3485.9|0
1642784700000|2022-01-21 17:05:00|3521.4|3476.9|3522.4|3481.9|3522.9|3488.4|3521.4|3467.4|0
1642785000000|2022-01-21 17:10:00|3521.9|3474.4|3521.4|3481.4|3521.9|3483.9|3521.4|3467.4|0
1642785300000|2022-01-21 17:15:00|3520.9|3481.9|3520.9|3479.4|3520.9|3481.9|3520.9|3467.4|0
1642785600000|2022-01-21 17:20:00||3479.9||3480.4||3480.4||3479.9|0
1642786500000|2022-01-21 17:35:00|3520.4|3473.4|3519.4|3479.4|3520.4|3480.9|3519.4|3458.4|0
1642786800000|2022-01-21 17:40:00|3518.9|3471.9|3518.9|3479.9|3518.9|3479.9|3518.9|3471.9|0
1642787100000|2022-01-21 17:45:00|3526.4|3480.4|3518.4|3479.4|3526.4|3480.9|3518.4|3479.4|0
1642787400000|2022-01-21 17:50:00|3525.9|3458.4|3516.9|3478.9|3525.9|3478.9|3516.9|3458.4|0
1642787700000|2022-01-21 17:55:00|3516.4|3479.4|3516.4|3479.4|3516.4|3479.4|3516.4|3471.4|0
1642788000000|2022-01-21 18:00:00|3523.9|3479.9|3515.9|3474.9|3523.9|3481.4|3515.9|3474.4|0
1642789200000|2022-01-21 18:20:00|3523.4|3475.4|3514.9|3474.4|3523.4|3475.4|3514.9|3474.4|0
1642789500000|2022-01-21 18:25:00|3522.4|3474.9|3514.4|3474.9|3522.4|3474.9|3514.4|3474.9|0
1642790100000|2022-01-21 18:35:00|3521.9|3475.4|3515.9|3475.4|3521.9|3475.4|3515.9|3475.4|0
1642790400000|2022-01-21 18:40:00|3515.4|3458.4|3515.4|3475.9|3515.4|3475.9|3515.4|3458.4|0
1642790700000|2022-01-21 18:45:00|3544.4|3476.4|3514.9|3476.4|3544.4|3476.4|3514.9|3476.4|0
1642791000000|2022-01-21 18:50:00|3522.4||3521.9||3522.4||3521.9||0
1642791600000|2022-01-21 19:00:00|3529.4|3476.9|3520.9|3477.4|3543.4|3477.4|3520.9|3476.9|0
1642792500000|2022-01-21 19:15:00|3520.4|3469.9|3520.4|3477.4|3520.4|3477.4|3520.4|3469.9|0
1642792800000|2022-01-21 19:20:00|3519.9|3470.4|3519.9|3479.4|3519.9|3479.4|3519.9|3470.4|0
1642793100000|2022-01-21 19:25:00|3519.4|3458.4|3519.4|3468.9|3519.4|3477.4|3519.4|3458.4|0
1642794600000|2022-01-21 19:50:00|3518.9|3461.4|3518.9|3469.4|3518.9|3469.4|3518.9|3461.4|0
1642794900000|2022-01-21 19:55:00|3518.4|3461.9|3517.9|3470.4|3518.4|3470.4|3517.9|3458.4|0
1642795200000|2022-01-21 20:00:00|3525.4||3516.9||3525.4||3516.9||0
1642795500000|2022-01-21 20:05:00|3516.4|3463.4|3516.4|3464.4|3516.4|3464.4|3516.4|3458.4|0
1642795800000|2022-01-21 20:10:00|3515.9|3458.4|3514.9|3465.4|3530.9|3465.4|3514.9|3458.4|0
1642796100000|2022-01-21 20:15:00|3530.9|3465.9|3514.4|3458.4|3530.9|3465.9|3514.4|3458.4|0
1642796400000|2022-01-21 20:20:00|3521.9|3458.9|3513.9|3458.9|3521.9|3458.9|3513.9|3458.9|0
1642796700000|2022-01-21 20:25:00|3513.4|3450.4|3511.9|3460.9|3530.9|3460.9|3511.9|3450.4|0
1642797000000|2022-01-21 20:30:00|3511.4|3450.4|3511.4|3461.4|3511.4|3461.4|3511.4|3450.4|0
1642797300000|2022-01-21 20:35:00|3529.9|3461.9|3510.4|3462.4|3529.9|3462.4|3510.4|3461.9|0
1642797600000|2022-01-21 20:40:00|3536.9|3462.9|3509.4|3463.4|3536.9|3463.4|3509.4|3462.9|0
1642797900000|2022-01-21 20:45:00|3533.9|3463.9|3526.4|3450.4|3533.9|3464.4|3508.4|3450.4|0
1642798200000|2022-01-21 20:50:00|3533.4|3463.9|3497.9|3462.4|3533.4|3465.9|3497.9|3450.4|1
1642798500000|2022-01-21 20:55:00|3499.9|3459.9|3500.9|3464.4|3501.4|3464.4|3499.9|3459.9|0
1643007600000|2022-01-24 07:00:00|3520.9|3473.9|3536.4|3428.4|3539.4|3473.9|3514.4|3427.4|0
1643007900000|2022-01-24 07:05:00||3441.9||3443.4||3443.4||3441.9|0
1643008800000|2022-01-24 07:20:00|3535.9|3444.4|3535.4|3449.4|3535.9|3449.9|3535.4|3444.4|0
1643010000000|2022-01-24 07:40:00|3534.9|3449.9|3534.9|3450.4|3534.9|3450.4|3534.9|3449.9|0
1643010300000|2022-01-24 07:45:00||3450.9||3454.4||3454.4||3450.9|0
1643010600000|2022-01-24 07:50:00|3534.4|3449.9|3504.9|3449.9|3534.9|3449.9|3503.4|3449.9|0
1643010900000|2022-01-24 07:55:00|3534.9|3450.4|3504.4|3459.9|3537.9|3468.9|3492.9|3444.9|0
1643011200000|2022-01-24 08:00:00|3503.4|3460.9|3480.4|3474.4|3503.4|3474.4|3468.9|3454.4|6
1643011500000|2022-01-24 08:05:00|3479.9|3475.9|3478.4|3472.9|3479.9|3475.9|3473.4|3469.4|5
1643011800000|2022-01-24 08:10:00|3477.9|3472.4|3478.4|3471.9|3480.4|3477.4|3474.4|3470.4|18
1643012100000|2022-01-24 08:15:00|3478.9|3472.9|3485.4|3476.9|3504.4|3478.4|3477.4|3441.9|11
1643012400000|2022-01-24 08:20:00|3484.9|3476.4|3483.9|3479.9|3491.4|3484.4|3483.4|3476.4|3
1643012700000|2022-01-24 08:25:00|3483.4|3479.4|3481.9|3474.9|3483.4|3479.4|3475.4|3471.4|6
1643013000000|2022-01-24 08:30:00|3481.4|3474.4|3473.9|3469.4|3481.9|3474.9|3472.9|3468.9|0
1643013300000|2022-01-24 08:35:00|3474.4|3467.4|3472.9|3468.4|3476.4|3469.4|3471.4|3465.9|0
1643013600000|2022-01-24 08:40:00|3472.4|3467.9|3468.9|3464.9|3474.4|3467.9|3468.9|3464.9|0
1643013900000|2022-01-24 08:45:00|3468.4|3464.4|3467.9|3463.4|3470.4|3464.4|3464.9|3460.9|0
1643014200000|2022-01-24 08:50:00|3467.4|3462.9|3451.9|3448.4|3467.4|3462.9|3451.9|3447.9|0
1643014500000|2022-01-24 08:55:00|3451.4|3447.9|3444.9|3439.9|3451.4|3447.9|3443.9|3439.4|6
1643014800000|2022-01-24 09:00:00|3444.4|3439.4|3449.4|3442.9|3449.4|3442.9|3441.9|3437.4|1
1643015100000|2022-01-24 09:05:00|3449.9|3443.4|3450.4|3446.9|3455.9|3449.9|3445.4|3440.9|0
1643015400000|2022-01-24 09:10:00|3450.9|3446.4|3448.4|3444.4|3452.4|3446.9|3446.9|3443.4|0
1643015700000|2022-01-24 09:15:00|3447.9|3444.9|3447.9|3443.9|3449.4|3444.9|3443.9|3439.4|1
1643016000000|2022-01-24 09:20:00|3448.4|3443.4|3444.9|3439.9|3449.9|3443.9|3442.9|3439.4|2
1643016300000|2022-01-24 09:25:00|3445.4|3440.4|3452.4|3447.9|3455.9|3449.9|3445.4|3440.4|0
1643016600000|2022-01-24 09:30:00|3451.9|3447.4|3449.9|3445.9|3452.4|3447.4|3449.4|3445.4|1
1643016900000|2022-01-24 09:35:00|3450.4|3445.4|3445.4|3440.9|3452.9|3446.9|3444.4|3440.9|0
1643017200000|2022-01-24 09:40:00|3444.9|3440.4|3440.4|3436.9|3444.9|3440.4|3439.4|3436.4|0
1643017500000|2022-01-24 09:45:00|3439.9|3436.4|3441.9|3436.4|3441.9|3436.4|3434.4|3428.4|6
1643017800000|2022-01-24 09:50:00|3442.4|3436.9|3437.9|3434.4|3444.9|3439.4|3435.9|3432.4|1
1643018100000|2022-01-24 09:55:00|3438.4|3434.9|3438.9|3431.9|3441.9|3434.9|3436.4|3430.9|50
1643018400000|2022-01-24 10:00:00|3437.9|3431.4|3430.9|3426.9|3437.9|3432.4|3430.4|3426.9|20
1643018700000|2022-01-24 10:05:00|3431.4|3427.4|3427.9|3423.4|3432.9|3429.9|3426.4|3420.4|71
1643019000000|2022-01-24 10:10:00|3427.4|3422.9|3425.4|3417.9|3427.4|3422.9|3423.9|3416.9|12
1643019300000|2022-01-24 10:15:00|3424.4|3417.4|3422.9|3402.9|3425.4|3417.9|3419.9|3402.4|2
1643019600000|2022-01-24 10:20:00|3423.4|3403.4|3420.4|3416.9|3428.4|3421.9|3419.9|3403.4|0
1643019900000|2022-01-24 10:25:00|3419.9|3415.4|3415.4|3412.4|3421.9|3416.4|3415.4|3411.9|4
1643020200000|2022-01-24 10:30:00|3414.9|3411.9|3416.9|3412.9|3419.9|3413.9|3411.4|3407.4|2
1643020500000|2022-01-24 10:35:00|3417.4|3412.4|3414.4|3410.4|3419.4|3413.9|3414.4|3410.4|0
1643020800000|2022-01-24 10:40:00|3413.9|3410.9|3409.4|3402.4|3414.4|3410.9|3404.4|3400.9|13
1643021100000|2022-01-24 10:45:00|3409.9|3402.9|3412.4|3407.4|3413.4|3407.4|3405.4|3401.4|1
1643021400000|2022-01-24 10:50:00|3411.9|3407.9|3414.9|3408.4|3415.4|3411.4|3410.9|3406.9|102
1643021700000|2022-01-24 10:55:00|3414.4|3408.9|3415.9|3410.4|3418.9|3414.4|3413.9|3408.9|0
1643022000000|2022-01-24 11:00:00|3415.4|3409.9|3414.4|3407.4|3415.4|3409.9|3406.9|3403.4|3
1643022300000|2022-01-24 11:05:00|3413.9|3407.9|3422.9|3416.4|3422.9|3416.4|3412.9|3407.9|1
1643022600000|2022-01-24 11:10:00|3422.4|3416.9|3436.4|3429.4|3436.4|3429.4|3422.4|3416.9|0
1643022900000|2022-01-24 11:15:00|3435.9|3430.4|3434.4|3427.4|3436.9|3430.4|3430.4|3426.9|0
1643023200000|2022-01-24 11:20:00|3433.9|3427.9|3434.9|3430.4|3437.4|3430.4|3433.4|3427.9|0
1643023500000|2022-01-24 11:25:00|3435.4|3429.9|3422.4|3418.9|3435.4|3429.9|3422.4|3418.4|0
1643023800000|2022-01-24 11:30:00|3422.9|3418.4|3422.4|3418.9|3425.9|3419.9|3421.9|3418.4|12
1643024100000|2022-01-24 11:35:00|3422.9|3418.4|3422.4|3418.4|3426.4|3419.4|3420.9|3416.9|0
1643024400000|2022-01-24 11:40:00|3422.9|3417.9|3420.4|3411.4|3425.4|3417.9|3417.9|3411.4|0
1643024700000|2022-01-24 11:45:00|3419.9|3410.9|3425.4|3420.9|3427.4|3420.9|3416.9|3409.9|0
1643025000000|2022-01-24 11:50:00|3425.9|3420.4|3421.9|3417.4|3426.9|3420.9|3421.9|3414.4|7
1643025300000|2022-01-24 11:55:00|3421.4|3416.9|3418.4|3413.4|3421.4|3416.9|3416.9|3412.9|0
1643025600000|2022-01-24 12:00:00|3421.4|3411.4|3416.9|3411.9|3422.9|3411.9|3415.9|3407.4|0
1643025900000|2022-01-24 12:05:00|3417.4|3412.4|3420.4|3414.9|3422.9|3415.9|3415.9|3412.4|0
1643026200000|2022-01-24 12:10:00|3419.9|3414.4|3418.4|3413.9|3419.9|3414.9|3416.9|3413.4|10
1643026500000|2022-01-24 12:15:00|3418.9|3414.4|3419.4|3414.9|3420.4|3414.9|3418.9|3414.4|1
1643026800000|2022-01-24 12:20:00|3419.9|3415.4|3416.9|3410.9|3422.9|3416.9|3414.4|3409.9|0
1643027100000|2022-01-24 12:25:00|3417.4|3411.4|3419.4|3413.9|3420.4|3413.9|3417.4|3411.4|0
1643027400000|2022-01-24 12:30:00|3419.9|3414.4|3414.4|3410.9|3421.4|3414.9|3413.9|3410.4|0
1643027700000|2022-01-24 12:35:00|3414.9|3410.4|3411.9|3407.9|3415.9|3410.9|3411.4|3407.4|11
1643028000000|2022-01-24 12:40:00|3413.4|3407.4|3411.4|3406.9|3413.4|3407.9|3411.4|3406.9|4
1643028300000|2022-01-24 12:45:00|3411.9|3407.4|3409.9|3404.9|3411.9|3407.4|3408.4|3403.4|0
1643028600000|2022-01-24 12:50:00|3410.4|3405.4|3412.4|3406.9|3412.4|3406.9|3410.4|3405.4|0
1643028900000|2022-01-24 12:55:00|3412.9|3407.4|3408.4|3404.4|3413.9|3408.9|3408.4|3404.4|0
1643029200000|2022-01-24 13:00:00|3407.9|3403.9|3402.4|3397.9|3407.9|3403.9|3401.4|3397.4|5
1643029500000|2022-01-24 13:05:00|3402.9|3398.4|3403.4|3400.4|3405.4|3400.4|3402.4|3397.9|12
1643029800000|2022-01-24 13:10:00|3402.9|3399.4|3399.4|3394.9|3402.9|3399.4|3397.9|3394.4|88
1643030100000|2022-01-24 13:15:00|3398.9|3394.4|3401.4|3394.9|3401.4|3394.9|3398.4|3394.4|0
1643030400000|2022-01-24 13:20:00|3400.9|3394.4|3394.9|3391.4|3401.4|3394.9|3394.9|3391.4|0
1643030700000|2022-01-24 13:25:00|3395.4|3391.9|3398.9|3391.9|3398.9|3391.9|3394.4|3391.4|1
1643031000000|2022-01-24 13:30:00|3398.4|3392.4|3396.9|3392.9|3399.4|3392.9|3396.4|3392.4|0
1643031300000|2022-01-24 13:35:00|3396.4|3392.4|3393.4|3387.4|3396.9|3392.9|3390.4|3386.9|2
1643031600000|2022-01-24 13:40:00|3392.9|3386.9|3393.4|3388.4|3395.4|3388.4|3390.4|3386.9|0
1643031900000|2022-01-24 13:45:00|3392.9|3387.4|3397.4|3391.4|3397.9|3394.9|3390.9|3387.4|100
1643032200000|2022-01-24 13:50:00|3397.9|3390.9|3393.4|3388.9|3398.4|3391.4|3393.4|3388.9|0
1643032500000|2022-01-24 13:55:00|3392.9|3388.4|3381.9|3378.9|3392.9|3388.9|3381.9|3378.4|4
1643032800000|2022-01-24 14:00:00|3381.4|3378.4|3376.9|3373.4|3381.4|3378.4|3376.4|3372.9|17
1643033100000|2022-01-24 14:05:00|3377.9|3372.9|3372.4|3368.9|3377.9|3373.4|3372.4|3368.9|11
1643033400000|2022-01-24 14:10:00|3371.4|3368.4|3373.4|3367.9|3373.4|3368.4|3370.4|3365.4|12
1643033700000|2022-01-24 14:15:00|3373.9|3368.4|3373.4|3368.9|3377.4|3371.9|3372.9|3368.4|21
1643034000000|2022-01-24 14:20:00|3372.4|3368.4|3381.9|3373.9|3382.4|3374.4|3372.4|3367.9|0
1643034300000|2022-01-24 14:25:00|3381.4|3371.9|3376.4|3371.9|3381.4|3376.4|3376.4|3371.4|0
1643034600000|2022-01-24 14:30:00|3376.9|3371.4|3372.4|3366.9|3377.9|3373.9|3370.4|3365.4|2
1643034900000|2022-01-24 14:35:00|3371.9|3366.4|3378.9|3374.9|3381.4|3375.9|3371.4|3366.4|2
1643035200000|2022-01-24 14:40:00|3378.4|3374.4|3365.4|3360.4|3380.9|3375.4|3363.9|3359.9|6
1643035500000|2022-01-24 14:45:00|3364.9|3358.9|3368.9|3364.4|3370.4|3364.4|3362.9|3358.9|2
1643035800000|2022-01-24 14:50:00|3368.4|3363.4|3364.9|3360.4|3368.9|3363.4|3361.9|3358.4|2
1643036100000|2022-01-24 14:55:00|3364.4|3359.9|3359.9|3355.9|3371.9|3363.4|3359.9|3355.9|4
1643036400000|2022-01-24 15:00:00|3360.4|3355.4|3354.9|3350.9|3364.4|3358.4|3354.9|3350.9|0
1643036700000|2022-01-24 15:05:00|3355.4|3351.4|3347.9|3344.4|3356.9|3351.9|3347.9|3343.9|4
1643037000000|2022-01-24 15:10:00|3347.4|3343.9|3344.9|3331.4|3383.4|3344.4|3341.9|3317.9|7
1643037300000|2022-01-24 15:15:00|3344.4|3340.4|3342.4|3339.4|3345.4|3340.4|3341.4|3338.4|26
1643037600000|2022-01-24 15:20:00|3342.9|3339.9|3358.4|3354.4|3358.4|3354.4|3342.9|3339.4|29
1643037900000|2022-01-24 15:25:00|3357.9|3353.9|3359.9|3355.4|3364.4|3360.9|3354.9|3351.4|48
1643038200000|2022-01-24 15:30:00|3360.4|3356.4|3373.9|3364.4|3373.9|3368.4|3359.9|3356.4|37
1643038500000|2022-01-24 15:35:00|3373.4|3363.4|3370.9|3366.4|3382.9|3369.9|3366.4|3354.9|1
1643038800000|2022-01-24 15:40:00|3370.4|3365.9|3368.4|3362.4|3370.4|3366.4|3362.9|3358.9|0
1643039100000|2022-01-24 15:45:00|3366.9|3363.4|3361.4|3354.9|3383.4|3363.4|3359.4|3350.4|3
1643039400000|2022-01-24 15:50:00|3360.9|3355.9|3372.9|3366.9|3372.9|3366.9|3359.9|3355.9|2
1643039700000|2022-01-24 15:55:00|3373.4|3366.4|3366.9|3362.9|3373.4|3366.9|3366.9|3362.4|0
1643040000000|2022-01-24 16:00:00|3366.4|3362.4|3365.9|3360.9|3368.4|3362.4|3362.9|3358.9|9
1643040300000|2022-01-24 16:05:00|3365.4|3360.4|3362.9|3357.9|3365.4|3360.9|3359.9|3356.4|0
1643040600000|2022-01-24 16:10:00|3362.4|3356.4|3359.9|3354.9|3362.4|3356.4|3357.4|3353.4|6
1643040900000|2022-01-24 16:15:00|3360.4|3355.4|3358.4|3354.4|3363.4|3356.9|3357.9|3354.4|0
1643041200000|2022-01-24 16:20:00|3357.9|3354.9|3356.9|3352.9|3362.9|3356.9|3356.9|3352.9|9
1643041500000|2022-01-24 16:25:00|3355.9|3352.4|3363.4|3345.4|3364.4|3352.4|3354.9|3345.4|0
1643041800000|2022-01-24 16:30:00|3363.9|3344.9|3359.4|3332.9|3366.4|3347.9|3356.4|3332.9|0
1643042100000|2022-01-24 16:35:00|3358.9|3330.4|3357.4|3327.4|3358.9|3330.4|3357.4|3327.4|0
1643042400000|2022-01-24 16:40:00|3354.9|3324.9|3346.9|3322.9|3364.4|3330.9|3346.9|3322.4|0
1643042700000|2022-01-24 16:45:00|3347.4|3317.9|3341.4|3306.9|3359.9|3317.9|3338.9|3302.4|0
1643043000000|2022-01-24 16:50:00|3340.9|3304.9|3350.9|3309.9|3360.9|3309.9|3335.4|3302.9|0
1643043300000|2022-01-24 16:55:00|3357.9||3354.9||3362.9||3347.4||0
1643043600000|2022-01-24 17:00:00|3362.9||3347.4||3362.9||3347.4||0
1643043900000|2022-01-24 17:05:00|3346.9|3305.4|3346.4|3305.4|3346.9|3305.4|3343.4|3305.4|0
1643044200000|2022-01-24 17:10:00|3345.9|3302.4|3344.9|3302.4|3346.4|3302.4|3344.9|3301.9|0
1643044500000|2022-01-24 17:15:00|3353.9|3301.9|3344.4|3301.9|3353.9|3301.9|3344.4|3301.9|0
1643044800000|2022-01-24 17:20:00||3302.4||3301.9||3302.4||3301.9|0
1643045100000|2022-01-24 17:25:00|3353.4|3302.4|3353.4|3302.4|3353.4|3302.4|3353.4|3302.4|0
1643045400000|2022-01-24 17:30:00|3362.9||3352.4||3362.9||3352.4||0
1643045700000|2022-01-24 17:35:00|3369.4|3301.9|3351.9|3302.4|3369.4|3302.4|3351.9|3301.9|0
1643046000000|2022-01-24 17:40:00|3361.4|3301.9|3360.9|3302.4|3361.4|3302.4|3360.9|3301.9|0
1643046300000|2022-01-24 17:45:00|3382.9||3360.4||3382.9||3360.4||0
1643046600000|2022-01-24 17:50:00|3369.9||3368.4||3382.9||3359.9||0
1643047200000|2022-01-24 18:00:00|3382.9||3367.4||3382.9||3367.4||0
1643047500000|2022-01-24 18:05:00|3377.4||3375.9||3382.9||3375.9||0
1643047800000|2022-01-24 18:10:00|3382.9||3375.4||3382.9||3375.4||0
1643048100000|2022-01-24 18:15:00|3382.9||3382.9||3382.9||3382.9||0
1643049600000|2022-01-24 18:40:00|3382.4|3302.9|3381.9|3323.4|3382.4|3331.4|3381.9|3302.9|0
1643050200000|2022-01-24 18:50:00|3382.9|3323.9|3382.9|3323.9|3383.4|3323.9|3381.4|3323.9|1
1643050500000|2022-01-24 18:55:00||3324.4||3345.4||3345.4||3324.4|0
1643050800000|2022-01-24 19:00:00||3345.9||3351.9||3351.9||3345.9|0
1643051100000|2022-01-24 19:05:00||3346.4||3353.4||3353.4||3346.4|0
1643051400000|2022-01-24 19:10:00||3346.4||3346.4||3346.4||3346.4|0
1643052000000|2022-01-24 19:20:00||3345.9||3345.9||3345.9||3345.9|0
1643052600000|2022-01-24 19:30:00||3346.4||3346.4||3347.9||3346.4|0
1643052900000|2022-01-24 19:35:00||3345.9||3345.9||3345.9||3345.9|0
1643054100000|2022-01-24 19:55:00||3346.4||3346.4||3346.4||3346.4|0
1643054700000|2022-01-24 20:05:00|3383.4|3346.9|3383.4|3352.4|3383.4|3352.4|3383.4|3346.9|1
1643055000000|2022-01-24 20:10:00||3347.4||3353.9||3353.9||3347.4|0
1643055300000|2022-01-24 20:15:00||3347.4||3354.4||3354.4||3347.4|0
1643055900000|2022-01-24 20:25:00||3347.4||3355.4||3355.4||3347.4|0
1643056800000|2022-01-24 20:40:00|3405.9|3381.4|3409.4|3365.4|3412.9|3381.4|3405.9|3355.9|1
1643057100000|2022-01-24 20:45:00|3412.4||3414.9||3414.9||3412.4||0
1643057400000|2022-01-24 20:50:00|3420.4|3421.4|3420.9|3384.4|3478.4|3421.4|3420.4|3347.4|15
1643057700000|2022-01-24 20:55:00|3454.4|3372.4|3424.9|3380.9|3457.4|3407.4|3418.9|3345.4|12
1643094000000|2022-01-25 07:00:00|3427.4|3372.9|3422.4|3379.9|3444.9|3379.9|3422.4|3372.9|0
1643094900000|2022-01-25 07:15:00|3421.9||3421.9||3421.9||3421.9||0
1643095200000|2022-01-25 07:20:00|3421.4|3379.4|3421.4|3364.4|3421.4|3379.4|3421.4|3363.4|9
1643095500000|2022-01-25 07:25:00|3421.9|3368.4|3390.9|3366.4|3421.9|3368.9|3385.4|3364.4|0
1643095800000|2022-01-25 07:30:00|3421.9|3366.9|3391.4|3367.4|3421.9|3367.4|3389.4|3366.9|0
1643096400000|2022-01-25 07:40:00|3421.4||3392.9||3421.4||3391.9||0
1643096700000|2022-01-25 07:45:00|3421.9||3393.9||3421.9||3391.4||0
1643097000000|2022-01-25 07:50:00|3421.9|3367.9|3412.4|3368.4|3421.9|3368.4|3411.9|3367.9|0
1643097300000|2022-01-25 07:55:00|3415.9||3405.9||3415.9||3404.9||0
1643097600000|2022-01-25 08:00:00|3395.9|3368.9|3384.9|3379.4|3397.9|3379.9|3378.9|3368.4|5
1643097900000|2022-01-25 08:05:00|3384.4|3380.9|3369.4|3365.4|3387.4|3380.9|3367.4|3362.9|19
1643098200000|2022-01-25 08:10:00|3375.9|3365.9|3374.4|3368.4|3377.4|3370.4|3370.4|3363.9|6
1643098500000|2022-01-25 08:15:00|3374.9|3368.9|3367.4|3361.9|3375.9|3369.4|3362.4|3357.4|1
1643098800000|2022-01-25 08:20:00|3367.9|3361.4|3343.9|3338.9|3368.9|3361.4|3342.9|3338.4|23
1643099100000|2022-01-25 08:25:00|3344.4|3338.4|3338.4|3330.4|3346.9|3338.9|3329.9|3326.4|31
1643099400000|2022-01-25 08:30:00|3340.9|3331.4|3359.9|3350.9|3360.9|3351.9|3340.9|3329.9|6
1643099700000|2022-01-25 08:35:00|3360.4|3351.4|3363.9|3358.9|3364.4|3358.9|3356.9|3348.4|4
1643100000000|2022-01-25 08:40:00|3362.9|3358.4|3368.4|3362.9|3368.9|3362.9|3361.4|3356.9|0
1643100300000|2022-01-25 08:45:00|3367.9|3362.4|3369.9|3365.9|3373.4|3367.9|3364.4|3359.9|0
1643100600000|2022-01-25 08:50:00|3370.4|3365.4|3364.4|3359.9|3377.9|3371.9|3364.4|3359.9|1
1643100900000|2022-01-25 08:55:00|3364.9|3359.4|3357.4|3352.9|3366.4|3360.9|3357.4|3352.4|0
1643101200000|2022-01-25 09:00:00|3357.9|3353.4|3360.9|3355.4|3378.9|3355.4|3355.4|3313.4|0
1643101500000|2022-01-25 09:05:00|3360.4|3354.9|3366.4|3360.4|3366.4|3360.4|3355.9|3351.4|0
1643101800000|2022-01-25 09:10:00|3366.9|3360.9|3359.9|3355.4|3367.4|3361.4|3359.9|3355.4|0
1643102100000|2022-01-25 09:15:00|3360.4|3355.9|3364.4|3359.9|3367.9|3362.4|3359.9|3355.9|0
1643102400000|2022-01-25 09:20:00|3363.9|3360.4|3376.9|3370.4|3376.9|3370.4|3363.4|3359.4|2
1643102700000|2022-01-25 09:25:00|3376.4|3370.9|3378.4|3373.4|3378.9|3373.4|3376.4|3370.9|0
1643103000000|2022-01-25 09:30:00|3378.9|3372.9|3372.4|3367.4|3378.9|3372.9|3372.4|3366.9|5
1643103300000|2022-01-25 09:35:00|3371.9|3366.9|3371.4|3367.4|3375.9|3370.4|3371.4|3366.9|0
1643103600000|2022-01-25 09:40:00|3370.9|3366.9|3369.4|3363.4|3371.9|3366.9|3366.9|3361.9|2
1643103900000|2022-01-25 09:45:00|3369.9|3364.4|3371.4|3366.9|3375.4|3369.9|3369.9|3364.4|0
1643104200000|2022-01-25 09:50:00|3370.9|3365.4|3371.4|3366.4|3371.9|3366.4|3367.4|3363.4|2
1643104500000|2022-01-25 09:55:00|3371.9|3366.9|3373.9|3368.9|3376.9|3370.9|3371.9|3366.9|8
1643104800000|2022-01-25 10:00:00|3373.4|3368.4|3369.4|3364.4|3374.9|3368.9|3369.4|3364.4|0
1643105100000|2022-01-25 10:05:00|3368.9|3364.9|3375.9|3371.4|3376.4|3371.4|3368.4|3364.9|16
1643105400000|2022-01-25 10:10:00|3375.4|3370.9|3377.4|3372.4|3377.4|3372.4|3372.9|3368.4|2
1643105700000|2022-01-25 10:15:00|3378.9|3372.9|3377.9|3373.4|3378.9|3374.4|3376.9|3371.4|7
1643106000000|2022-01-25 10:20:00|3377.4|3372.9|3377.4|3372.4|3378.9|3374.4|3377.4|3372.4|3
1643106300000|2022-01-25 10:25:00|3376.9|3371.9|3374.4|3369.4|3376.9|3371.9|3373.4|3368.9|0
1643106600000|2022-01-25 10:30:00|3375.9|3369.9|3372.4|3368.4|3376.4|3372.4|3371.9|3366.9|3
1643106900000|2022-01-25 10:35:00|3371.9|3367.9|3365.9|3360.4|3371.9|3367.9|3365.9|3360.4|0
1643107200000|2022-01-25 10:40:00|3365.4|3359.9|3366.4|3361.4|3367.9|3363.4|3364.9|3359.9|1
1643107500000|2022-01-25 10:45:00|3365.9|3360.9|3361.9|3357.4|3365.9|3362.4|3361.9|3357.4|0
1643107800000|2022-01-25 10:50:00|3361.4|3357.9|3357.9|3352.9|3361.4|3357.9|3357.9|3352.9|3
1643108100000|2022-01-25 10:55:00|3357.4|3352.4|3355.9|3351.9|3357.4|3352.9|3352.9|3348.4|1
1643108400000|2022-01-25 11:00:00|3355.4|3351.4|3362.9|3358.9|3363.4|3358.9|3353.9|3348.9|1
1643108700000|2022-01-25 11:05:00|3363.4|3358.4|3362.9|3358.9|3363.4|3358.9|3360.9|3355.9|0
1643109000000|2022-01-25 11:10:00|3362.4|3358.4|3361.9|3356.9|3362.4|3358.4|3361.9|3356.4|0
1643109300000|2022-01-25 11:15:00|3362.4|3357.4|3361.9|3357.4|3364.9|3359.9|3361.9|3357.4|2
1643109600000|2022-01-25 11:20:00|3361.4|3356.9|3362.9|3357.9|3363.4|3358.9|3359.9|3354.4|0
1643109900000|2022-01-25 11:25:00|3363.4|3358.4|3362.9|3358.9|3364.4|3359.9|3362.9|3358.4|4
1643110200000|2022-01-25 11:30:00|3361.9|3358.4|3357.9|3352.9|3362.4|3358.9|3357.9|3352.9|0
1643110500000|2022-01-25 11:35:00|3358.4|3353.4|3356.9|3352.4|3359.9|3354.9|3356.9|3352.4|0
1643110800000|2022-01-25 11:40:00|3355.9|3352.9|3352.9|3347.9|3355.9|3352.9|3352.9|3347.4|0
1643111100000|2022-01-25 11:45:00|3352.4|3347.4|3351.9|3346.9|3352.9|3347.9|3350.4|3346.4|1
1643111400000|2022-01-25 11:50:00|3351.4|3346.4|3350.9|3346.4|3351.4|3346.4|3350.9|3345.9|0
1643111700000|2022-01-25 11:55:00|3350.4|3345.9|3353.9|3349.4|3354.4|3349.9|3346.9|3342.4|0
1643112000000|2022-01-25 12:00:00|3355.4|3346.4|3349.9|3343.9|3356.9|3346.9|3349.9|3343.9|0
1643112300000|2022-01-25 12:05:00|3349.4|3343.4|3351.4|3346.4|3351.4|3346.4|3345.4|3340.9|2
1643112600000|2022-01-25 12:10:00|3350.9|3346.9|3353.9|3349.4|3355.4|3350.4|3350.9|3346.9|4
1643112900000|2022-01-25 12:15:00|3353.4|3348.9|3352.9|3348.4|3353.4|3348.9|3351.4|3346.9|1
1643113200000|2022-01-25 12:20:00|3353.4|3348.9|3349.9|3345.4|3353.4|3349.4|3349.9|3344.9|0
1643113500000|2022-01-25 12:25:00|3350.4|3344.9|3353.9|3349.4|3354.9|3350.4|3349.9|3344.9|0
1643113800000|2022-01-25 12:30:00|3352.9|3348.9|3350.9|3346.4|3352.9|3348.9|3350.9|3345.9|0
1643114100000|2022-01-25 12:35:00|3351.4|3346.9|3356.9|3352.4|3357.4|3352.4|3351.4|3346.9|0
1643114400000|2022-01-25 12:40:00|3356.4|3351.9|3353.9|3349.4|3356.4|3351.9|3352.9|3347.9|0
1643114700000|2022-01-25 12:45:00|3353.4|3348.9|3353.9|3349.4|3354.4|3349.4|3352.9|3347.9|0
1643115000000|2022-01-25 12:50:00|3353.4|3348.9|3352.9|3347.4|3353.4|3348.9|3352.9|3347.4|0
1643115300000|2022-01-25 12:55:00|3352.4|3346.9|3347.9|3343.4|3352.4|3346.9|3347.9|3343.4|0
1643115600000|2022-01-25 13:00:00|3348.4|3343.9|3347.9|3343.4|3350.9|3346.4|3347.9|3343.4|0
1643115900000|2022-01-25 13:05:00|3347.4|3342.9|3337.9|3333.4|3347.4|3342.9|3337.9|3333.4|0
1643116200000|2022-01-25 13:10:00|3338.4|3333.9|3345.9|3341.4|3346.4|3341.4|3335.9|3330.9|10
1643116500000|2022-01-25 13:15:00|3346.4|3342.4|3351.4|3347.4|3351.4|3347.4|3346.4|3342.4|0
1643116800000|2022-01-25 13:20:00|3350.9|3346.9|3344.9|3339.4|3350.9|3347.4|3344.9|3339.4|0
1643117100000|2022-01-25 13:25:00|3344.4|3339.9|3338.9|3334.4|3344.4|3340.4|3338.9|3333.4|0
1643117400000|2022-01-25 13:30:00|3339.4|3333.9|3341.4|3337.4|3341.4|3337.4|3338.9|3333.4|0
1643117700000|2022-01-25 13:35:00|3341.9|3337.9|3341.9|3338.4|3343.9|3339.4|3341.9|3337.9|0
1643118000000|2022-01-25 13:40:00|3341.4|3337.9|3341.9|3337.4|3342.4|3338.4|3340.9|3335.9|1
1643118300000|2022-01-25 13:45:00|3342.4|3336.9|3343.9|3339.4|3344.4|3339.4|3342.4|3336.9|0
1643118600000|2022-01-25 13:50:00|3344.4|3338.9|3345.4|3340.4|3345.4|3340.4|3343.9|3338.4|0
1643118900000|2022-01-25 13:55:00|3344.9|3340.9|3345.9|3337.9|3346.4|3341.4|3343.9|3337.9|0
1643119200000|2022-01-25 14:00:00|3346.4|3337.4|3352.9|3348.9|3353.4|3348.9|3345.4|3336.4|0
1643119500000|2022-01-25 14:05:00|3353.4|3349.4|3355.9|3350.9|3356.4|3351.9|3353.4|3348.9|0
1643119800000|2022-01-25 14:10:00|3356.4|3351.4|3352.9|3347.9|3356.4|3351.9|3352.9|3347.4|0
1643120100000|2022-01-25 14:15:00|3353.4|3348.4|3355.9|3350.9|3356.4|3352.9|3352.9|3347.9|0
1643120400000|2022-01-25 14:20:00|3355.4|3350.4|3355.4|3350.9|3357.9|3353.9|3353.9|3348.9|0
1643120700000|2022-01-25 14:25:00|3355.9|3350.4|3361.4|3357.9|3361.9|3357.9|3355.9|3350.4|0
1643121000000|2022-01-25 14:30:00|3361.9|3356.9|3371.9|3366.9|3372.4|3367.9|3360.4|3355.4|2
1643121300000|2022-01-25 14:35:00|3371.4|3366.4|3371.4|3366.4|3378.9|3375.9|3369.9|3364.9|0
1643121600000|2022-01-25 14:40:00|3371.9|3366.9|3366.9|3363.9|3373.4|3367.9|3366.4|3361.4|0
1643121900000|2022-01-25 14:45:00|3366.4|3363.4|3356.4|3352.9|3366.4|3363.4|3356.4|3351.4|1
1643122200000|2022-01-25 14:50:00|3356.9|3352.4|3346.4|3341.4|3357.9|3352.9|3346.4|3341.4|0
1643122500000|2022-01-25 14:55:00|3346.9|3340.9|3352.4|3342.4|3352.9|3347.4|3346.4|3340.9|0
1643122800000|2022-01-25 15:00:00|3351.9|3342.9|3342.9|3338.9|3352.4|3347.4|3341.9|3337.4|0
1643123100000|2022-01-25 15:05:00|3343.4|3339.4|3347.9|3343.9|3349.4|3344.9|3343.4|3339.4|0
1643123400000|2022-01-25 15:10:00|3348.4|3343.4|3352.9|3347.9|3352.9|3347.9|3340.9|3336.4|0
1643123700000|2022-01-25 15:15:00|3352.4|3347.4|3358.9|3353.9|3359.4|3354.9|3352.4|3346.9|0
1643124000000|2022-01-25 15:20:00|3358.4|3353.4|3352.9|3347.9|3358.4|3353.4|3351.9|3346.9|0
1643124300000|2022-01-25 15:25:00|3351.9|3347.4|3370.4|3363.9|3370.9|3364.9|3350.9|3345.4|2
1643124600000|2022-01-25 15:30:00|3369.9|3362.4|3363.9|3359.4|3370.4|3362.9|3362.9|3356.9|2
1643124900000|2022-01-25 15:35:00|3364.4|3358.9|3357.4|3352.4|3367.4|3362.4|3356.4|3351.9|0
1643125200000|2022-01-25 15:40:00|3357.9|3352.9|3365.4|3360.4|3365.4|3360.4|3357.9|3352.9|2
1643125500000|2022-01-25 15:45:00|3365.9|3360.9|3369.4|3364.9|3369.9|3364.9|3364.9|3359.9|0
1643125800000|2022-01-25 15:50:00|3368.9|3364.4|3363.4|3358.4|3368.9|3364.4|3363.4|3357.9|0
1643126100000|2022-01-25 15:55:00|3362.4|3357.9|3355.9|3351.9|3363.9|3359.4|3355.9|3351.4|0
1643126400000|2022-01-25 16:00:00|3356.4|3351.4|3362.4|3358.9|3362.4|3358.9|3356.4|3350.9|7
1643126700000|2022-01-25 16:05:00|3362.9|3358.4|3356.4|3351.9|3362.9|3358.9|3355.4|3350.4|3
1643127000000|2022-01-25 16:10:00|3357.9|3352.4|3355.4|3350.9|3359.9|3354.9|3355.4|3350.9|1
1643127300000|2022-01-25 16:15:00|3355.9|3351.9|3362.4|3357.9|3362.4|3357.9|3355.4|3351.9|0
1643127600000|2022-01-25 16:20:00|3362.9|3358.4|3364.4|3359.9|3364.4|3359.9|3361.4|3357.4|0
1643127900000|2022-01-25 16:25:00|3364.9|3359.4|3368.4|3350.9|3368.4|3359.9|3363.4|3350.9|0
1643128200000|2022-01-25 16:30:00|3375.4|3349.4|3367.4|3347.4|3375.4|3351.4|3364.9|3345.4|0
1643128500000|2022-01-25 16:35:00|3367.9|3344.9|3357.4|3334.4|3371.9|3344.9|3356.4|3332.9|0
1643128800000|2022-01-25 16:40:00|3362.9|3329.4|3364.9|3333.4|3369.4|3333.4|3358.4|3329.4|0
1643129100000|2022-01-25 16:45:00|3371.9|3324.4|3369.9|3337.4|3371.9|3337.4|3363.9|3324.4|0
1643129400000|2022-01-25 16:50:00|3376.9|3337.9|3373.9|3342.4|3378.4|3344.4|3367.4|3337.9|0
1643129700000|2022-01-25 16:55:00|3373.4|3340.9|3363.9|3332.9|3378.4|3341.9|3363.9|3324.4|0
1643130000000|2022-01-25 17:00:00|3367.4|3333.4|3368.4|3337.4|3373.9|3337.4|3364.4|3333.4|0
1643130300000|2022-01-25 17:05:00|3369.4|3337.9|3372.4|3341.4|3377.4|3341.4|3368.4|3337.9|0
1643130600000|2022-01-25 17:10:00|3371.9|3342.4|3369.4|3336.9|3371.9|3342.9|3367.9|3332.9|0
1643130900000|2022-01-25 17:15:00|3368.9|3330.4|3368.9|3336.9|3370.4|3337.9|3363.4|3330.4|0
1643131200000|2022-01-25 17:20:00|3375.9|3339.9|3365.9|3336.9|3375.9|3341.4|3365.9|3336.4|0
1643131500000|2022-01-25 17:25:00|3368.9|3339.9|3369.4|3335.4|3369.4|3340.4|3365.9|3330.9|0
1643131800000|2022-01-25 17:30:00|3366.4|3328.9|3361.9|3333.4|3366.4|3338.4|3361.9|3325.9|0
1643132100000|2022-01-25 17:35:00|3368.9|3330.9|3364.9|3326.9|3368.9|3337.9|3364.9|3326.4|0
1643132400000|2022-01-25 17:40:00|3376.4|3327.4|3363.9|3329.4|3378.4|3329.4|3361.4|3327.4|0
1643132700000|2022-01-25 17:45:00|3363.4|3329.9|3359.4|3325.9|3363.4|3330.4|3359.4|3292.9|0
1643133000000|2022-01-25 17:50:00|3358.9|3326.4|3358.9|3327.4|3358.9|3327.4|3358.9|3326.4|0
1643133300000|2022-01-25 17:55:00|3358.4|3292.9|3358.4|3328.4|3358.4|3328.4|3358.4|3292.9|0
1643133600000|2022-01-25 18:00:00||3328.9||3321.9||3328.9||3321.4|0
1643133900000|2022-01-25 18:05:00||3314.4||3322.4||3322.4||3314.4|0
1643134200000|2022-01-25 18:10:00||3314.9||3322.9||3322.9||3314.9|0
1643134500000|2022-01-25 18:15:00|3357.9|3315.4|3357.9|3323.4|3357.9|3323.4|3357.9|3315.4|0
1643134800000|2022-01-25 18:20:00|3378.4|3298.4|3376.4|3298.4|3378.4|3298.4|3376.4|3298.4|0
1643135100000|2022-01-25 18:25:00||3306.9||3306.9||3306.9||3306.9|0
1643135400000|2022-01-25 18:30:00|3375.9|3310.9|3375.9|3332.4|3376.9|3332.4|3375.9|3310.9|0
1643135700000|2022-01-25 18:35:00|3376.9||3375.9||3376.9||3375.9||0
1643136000000|2022-01-25 18:40:00|3376.9||3375.9||3376.9||3375.9||0
1643136300000|2022-01-25 18:45:00|3376.9||3376.9||3376.9||3375.9||0
1643142000000|2022-01-25 20:20:00||3334.9||3335.4||3335.4||3334.9|0
1643180400000|2022-01-26 07:00:00|3378.9|3346.9|3378.9|3366.9|3378.9|3366.9|3378.9|3326.4|0
1643181000000|2022-01-26 07:10:00||3363.9||3363.9||3363.9||3363.9|0
1643181300000|2022-01-26 07:15:00||3361.9||3361.9||3361.9||3361.9|0
1643183100000|2022-01-26 07:45:00|3429.4||3408.9||3429.4||3408.9||0
1643183700000|2022-01-26 07:55:00|3408.4|3362.4|3405.4|3337.9|3408.4|3365.4|3405.4|3324.9|0
1643184000000|2022-01-26 08:00:00|3404.9|3338.9|3401.9|3392.9|3404.9|3392.9|3387.9|3338.9|2
1643184300000|2022-01-26 08:05:00|3400.9|3392.4|3395.9|3387.9|3400.9|3392.9|3394.9|3385.4|0
1643184600000|2022-01-26 08:10:00|3396.4|3388.9|3385.4|3380.9|3397.4|3389.9|3385.4|3376.9|12
1643184900000|2022-01-26 08:15:00|3385.9|3381.4|3382.4|3372.9|3406.9|3381.4|3382.4|3372.9|1
1643185200000|2022-01-26 08:20:00|3381.9|3373.4|3390.9|3381.4|3405.4|3386.4|3379.9|3330.9|133
1643185500000|2022-01-26 08:25:00|3393.4|3342.4|3397.9|3387.9|3407.9|3389.4|3390.9|3342.4|22
1643185800000|2022-01-26 08:30:00|3397.4|3388.4|3420.9|3389.9|3422.4|3392.9|3395.9|3387.4|65
1643186100000|2022-01-26 08:35:00|3419.9|3390.4|3400.4|3392.9|3422.9|3392.9|3393.9|3389.9|9
1643186400000|2022-01-26 08:40:00|3401.4|3392.4|3399.4|3395.4|3403.9|3398.4|3398.9|3392.4|1
1643186700000|2022-01-26 08:45:00|3399.9|3394.9|3394.9|3389.4|3399.9|3394.9|3389.4|3384.9|0
1643187000000|2022-01-26 08:50:00|3394.4|3388.9|3396.9|3385.9|3397.4|3388.9|3391.9|3381.9|0
1643187300000|2022-01-26 08:55:00|3396.4|3386.4|3389.4|3384.9|3396.9|3388.4|3388.4|3384.4|0
1643187600000|2022-01-26 09:00:00|3389.9|3385.4|3394.4|3384.4|3399.9|3393.9|3389.4|3384.4|0
1643187900000|2022-01-26 09:05:00|3394.9|3384.9|3396.9|3392.9|3440.4|3395.9|3393.9|3384.4|2
1643188200000|2022-01-26 09:10:00|3397.4|3394.9|3402.9|3398.9|3404.4|3398.9|3396.9|3392.9|4
1643188500000|2022-01-26 09:15:00|3403.4|3392.9|3404.9|3400.4|3411.4|3405.9|3403.4|3392.9|5
1643188800000|2022-01-26 09:20:00|3404.4|3399.9|3409.4|3403.9|3409.4|3403.9|3402.9|3398.4|1
1643189100000|2022-01-26 09:25:00|3408.9|3404.4|3413.4|3407.9|3413.4|3408.4|3408.9|3403.9|0
1643189400000|2022-01-26 09:30:00|3412.9|3408.9|3412.9|3409.4|3416.4|3410.9|3412.9|3408.9|0
1643189700000|2022-01-26 09:35:00|3413.4|3409.9|3411.9|3407.9|3413.9|3410.4|3410.9|3406.4|1
1643190000000|2022-01-26 09:40:00|3412.4|3408.4|3413.4|3407.9|3414.4|3409.9|3410.9|3406.4|1
1643190300000|2022-01-26 09:45:00|3412.9|3408.4|3412.9|3408.9|3415.9|3410.9|3411.9|3408.4|10
1643190600000|2022-01-26 09:50:00|3411.9|3408.4|3410.4|3404.9|3411.9|3408.4|3408.9|3404.4|0
1643190900000|2022-01-26 09:55:00|3409.9|3405.4|3410.9|3406.9|3413.4|3408.9|3409.9|3405.4|0
1643191200000|2022-01-26 10:00:00|3410.4|3406.4|3408.9|3404.9|3410.4|3406.9|3403.4|3398.9|4
1643191500000|2022-01-26 10:05:00|3408.4|3404.4|3408.9|3405.4|3409.4|3405.4|3405.9|3401.9|2
1643191800000|2022-01-26 10:10:00|3409.4|3405.9|3411.9|3406.9|3412.4|3406.9|3409.4|3405.4|0
1643192100000|2022-01-26 10:15:00|3412.4|3407.4|3413.9|3408.9|3414.4|3409.9|3412.4|3407.4|0
1643192400000|2022-01-26 10:20:00|3413.4|3408.4|3411.9|3406.9|3414.9|3409.9|3411.9|3406.9|0
1643192700000|2022-01-26 10:25:00|3411.4|3406.4|3412.9|3409.4|3412.9|3409.9|3409.9|3405.9|32
1643193000000|2022-01-26 10:30:00|3412.4|3408.9|3419.4|3413.4|3419.9|3414.4|3412.4|3408.9|9
1643193300000|2022-01-26 10:35:00|3419.9|3413.9|3419.4|3415.4|3421.4|3415.9|3418.4|3413.9|0
1643193600000|2022-01-26 10:40:00|3419.9|3415.9|3414.9|3410.4|3420.4|3415.9|3414.4|3410.4|1
1643193900000|2022-01-26 10:45:00|3415.4|3409.9|3415.4|3409.4|3415.9|3409.9|3412.4|3407.9|0
1643194200000|2022-01-26 10:50:00|3414.9|3408.9|3412.4|3408.4|3415.4|3409.4|3411.9|3408.4|0
1643194500000|2022-01-26 10:55:00|3411.9|3407.9|3414.4|3408.9|3414.9|3408.9|3411.4|3407.4|0
1643194800000|2022-01-26 11:00:00|3414.9|3409.4|3416.9|3412.9|3419.4|3412.9|3414.9|3409.4|0
1643195100000|2022-01-26 11:05:00|3416.4|3412.4|3414.9|3410.4|3416.9|3412.4|3414.9|3410.4|1
1643195400000|2022-01-26 11:10:00|3415.4|3409.9|3413.9|3409.9|3415.4|3409.9|3413.9|3409.9|0
1643195700000|2022-01-26 11:15:00|3412.9|3409.4|3410.9|3405.9|3414.9|3409.4|3409.9|3405.9|0
1643196000000|2022-01-26 11:20:00|3410.4|3405.4|3410.4|3405.4|3411.4|3405.9|3408.4|3404.9|0
1643196300000|2022-01-26 11:25:00|3409.9|3404.9|3409.4|3403.9|3410.4|3404.9|3407.4|3403.9|0
1643196600000|2022-01-26 11:30:00|3409.9|3404.4|3415.9|3408.9|3415.9|3408.9|3409.4|3404.4|0
1643196900000|2022-01-26 11:35:00|3415.4|3409.9|3416.9|3412.9|3418.9|3412.9|3415.4|3409.9|0
1643197200000|2022-01-26 11:40:00|3416.4|3412.4|3415.9|3411.9|3417.4|3412.9|3415.4|3411.4|0
1643197500000|2022-01-26 11:45:00|3416.4|3411.4|3417.4|3411.9|3417.9|3411.9|3415.4|3411.4|0
1643197800000|2022-01-26 11:50:00|3416.9|3412.4|3417.9|3412.9|3418.9|3412.9|3416.9|3412.4|0
1643198100000|2022-01-26 11:55:00|3418.4|3413.9|3430.4|3426.4|3430.4|3426.4|3416.9|3413.4|3
1643198400000|2022-01-26 12:00:00|3429.9|3425.9|3417.4|3413.4|3461.4|3427.9|3416.9|3412.9|12
1643198700000|2022-01-26 12:05:00|3417.9|3413.9|3421.9|3416.4|3422.4|3416.4|3417.9|3413.9|0
1643199000000|2022-01-26 12:10:00|3422.4|3416.9|3421.9|3418.4|3425.4|3418.4|3421.4|3416.9|2
1643199300000|2022-01-26 12:15:00|3422.4|3417.9|3421.9|3417.9|3424.4|3418.4|3419.4|3415.9|0
1643199600000|2022-01-26 12:20:00|3421.4|3417.4|3419.9|3416.4|3421.9|3417.4|3419.9|3415.9|0
1643199900000|2022-01-26 12:25:00|3420.4|3415.9|3421.9|3416.4|3421.9|3416.4|3419.4|3415.9|0
1643200200000|2022-01-26 12:30:00|3421.4|3416.9|3418.4|3414.9|3422.4|3417.4|3418.4|3414.9|1
1643200500000|2022-01-26 12:35:00|3418.9|3415.4|3420.4|3415.4|3420.4|3415.4|3418.4|3414.9|0
1643200800000|2022-01-26 12:40:00|3420.9||3419.4||3420.9||3418.9||0
1643201100000|2022-01-26 12:45:00|3419.9|3414.9|3419.9|3415.4|3420.9|3415.4|3418.9|3414.9|0
1643201400000|2022-01-26 12:50:00|3420.4|3415.9|3422.4|3417.4|3423.4|3417.4|3420.4|3415.9|0
1643201700000|2022-01-26 12:55:00|3421.9||3422.9||3423.4||3421.9||0
1643202000000|2022-01-26 13:00:00|3423.4|3417.9|3424.9|3419.4|3425.4|3419.4|3422.4|3417.9|0
1643202300000|2022-01-26 13:05:00|3425.4||3424.4||3425.4||3423.4||0
1643202600000|2022-01-26 13:10:00|3423.9||3424.4||3425.4||3423.9||0
1643202900000|2022-01-26 13:15:00|3424.9|3419.9|3423.9|3420.4|3427.4|3421.4|3423.9|3419.9|0
1643203200000|2022-01-26 13:20:00|3424.4|3419.9|3428.9|3423.9|3428.9|3423.9|3422.4|3419.9|100
1643203500000|2022-01-26 13:25:00|3429.4|3424.4|3431.9|3424.4|3432.4|3426.9|3428.9|3423.9|0
1643203800000|2022-01-26 13:30:00|3433.9|3423.9|3429.4|3424.9|3434.4|3427.9|3429.4|3423.9|0
1643204100000|2022-01-26 13:35:00|3429.9|3424.4|3427.4|3422.9|3429.9|3424.9|3427.4|3422.4|0
1643204400000|2022-01-26 13:40:00|3426.9|3422.4|3428.4|3423.9|3428.9|3423.9|3425.4|3420.9|0
1643204700000|2022-01-26 13:45:00|3428.9|3424.9|3429.4|3424.9|3429.9|3424.9|3428.9|3424.9|0
1643205000000|2022-01-26 13:50:00|3429.9|3424.4|3428.4|3424.4|3430.4|3424.9|3428.4|3424.4|0
1643205300000|2022-01-26 13:55:00|3428.9|3424.9|3428.9|3424.9|3429.9|3424.9|3428.4|3424.4|0
1643205600000|2022-01-26 14:00:00|3428.4|3424.4|3420.4|3416.4|3429.4|3424.4|3420.4|3416.4|0
1643205900000|2022-01-26 14:05:00|3419.9|3415.9|3418.4|3413.4|3419.9|3416.4|3418.4|3413.4|0
1643206200000|2022-01-26 14:10:00|3417.9|3412.9|3418.4|3413.9|3419.9|3414.9|3416.4|3412.4|0
1643206500000|2022-01-26 14:15:00|3418.9|3413.4|3418.4|3413.9|3418.9|3413.9|3418.4|3413.4|0
1643206800000|2022-01-26 14:20:00|3418.9|3414.4|3419.4|3413.9|3420.4|3414.9|3417.4|3412.4|0
1643207100000|2022-01-26 14:25:00|3418.9|3414.4|3418.4|3414.9|3420.9|3415.9|3418.4|3414.4|0
1643207400000|2022-01-26 14:30:00|3418.9|3415.4|3417.9|3413.9|3422.9|3416.9|3416.9|3413.4|36
1643207700000|2022-01-26 14:35:00|3418.4|3413.4|3415.9|3411.4|3419.4|3413.9|3414.4|3410.9|0
1643208000000|2022-01-26 14:40:00|3416.4|3410.9|3414.9|3408.9|3416.4|3410.9|3412.4|3408.4|0
1643208300000|2022-01-26 14:45:00|3415.4|3409.4|3418.4|3410.9|3418.9|3411.4|3413.9|3405.4|0
1643208600000|2022-01-26 14:50:00|3417.9|3410.4|3416.4|3411.4|3417.9|3411.4|3412.4|3406.4|3
1643208900000|2022-01-26 14:55:00|3415.9|3411.9|3426.4|3415.9|3426.4|3417.4|3415.4|3411.9|7
1643209200000|2022-01-26 15:00:00|3425.9|3415.4|3430.4|3425.9|3431.9|3425.9|3421.9|3413.4|0
1643209500000|2022-01-26 15:05:00|3430.9|3425.4|3429.4|3424.9|3431.9|3425.4|3427.9|3423.9|0
1643209800000|2022-01-26 15:10:00|3428.9|3424.4|3423.9|3420.4|3430.4|3424.9|3423.9|3420.4|0
1643210100000|2022-01-26 15:15:00|3423.4|3420.9|3425.4|3419.4|3425.4|3420.9|3422.9|3418.9|1
1643210400000|2022-01-26 15:20:00|3424.9|3419.9|3422.4|3418.4|3426.4|3420.4|3422.4|3418.4|0
1643210700000|2022-01-26 15:25:00|3421.9|3417.9|3426.4|3421.4|3427.4|3421.4|3419.9|3415.9|2
1643211000000|2022-01-26 15:30:00|3425.9|3420.9|3425.4|3419.4|3425.9|3421.4|3420.4|3416.9|0
1643211300000|2022-01-26 15:35:00|3425.9|3420.4|3422.4|3416.9|3426.4|3421.9|3422.4|3415.9|104
1643211600000|2022-01-26 15:40:00|3420.9|3416.4|3416.4|3411.4|3421.9|3418.4|3416.4|3410.4|302
1643211900000|2022-01-26 15:45:00|3415.4|3411.9|3414.4|3409.4|3415.4|3412.4|3414.4|3407.9|0
1643212200000|2022-01-26 15:50:00|3413.9|3408.9|3413.4|3408.4|3413.9|3410.9|3413.4|3406.9|0
1643212500000|2022-01-26 15:55:00|3413.9|3407.9|3417.4|3412.9|3417.4|3414.4|3413.4|3406.9|6
1643212800000|2022-01-26 16:00:00|3416.9|3413.4|3414.4|3409.4|3416.9|3413.4|3414.4|3408.4|0
1643213100000|2022-01-26 16:05:00|3414.9|3409.9|3414.4|3408.4|3415.9|3412.4|3414.4|3407.9|1
1643213400000|2022-01-26 16:10:00|3413.9|3407.9|3414.4|3410.4|3414.9|3411.4|3413.4|3407.9|2
1643213700000|2022-01-26 16:15:00|3414.9|3410.9|3413.4|3409.9|3416.4|3411.9|3413.4|3407.9|1
1643214000000|2022-01-26 16:20:00|3413.9|3410.4|3415.4|3412.4|3415.9|3412.4|3413.4|3409.9|0
1643214300000|2022-01-26 16:25:00|3415.9|3412.9|3422.4|3405.4|3422.4|3414.4|3415.4|3402.9|3
1643214600000|2022-01-26 16:30:00|3422.9|3404.9|3424.9|3402.4|3425.9|3407.9|3419.4|3397.9|0
1643214900000|2022-01-26 16:35:00|3427.4||3423.4||3427.4||3422.9||0
1643215200000|2022-01-26 16:40:00|3425.4|3395.9|3428.4|3397.4|3438.9|3397.4|3425.4|3395.9|0
1643215500000|2022-01-26 16:45:00|3431.9|3395.9|3421.9|3393.4|3432.4|3395.9|3421.9|3393.4|0
1643215800000|2022-01-26 16:50:00|3428.9|3393.9|3427.9|3394.9|3432.9|3394.9|3421.4|3393.9|0
1643216100000|2022-01-26 16:55:00|3432.4|3395.4|3428.9|3395.4|3432.9|3395.4|3424.4|3395.4|0
1643216400000|2022-01-26 17:00:00|3432.9|3395.9|3432.4|3396.4|3434.9|3396.4|3426.4|3395.9|0
1643216700000|2022-01-26 17:05:00|3435.4|3397.4|3429.9|3397.4|3435.4|3397.4|3429.9|3397.4|0
1643217000000|2022-01-26 17:10:00|3435.4|3397.9|3435.9|3397.9|3436.4|3397.9|3426.4|3397.9|0
1643217300000|2022-01-26 17:15:00|3435.4||3435.9||3435.9||3429.4||0
1643217600000|2022-01-26 17:20:00|3443.4||3433.4||3443.4||3431.4||0
1643217900000|2022-01-26 17:25:00|3437.4||3435.9||3440.4||3430.4||0
1643218200000|2022-01-26 17:30:00|3440.4|3398.9|3435.4|3402.9|3440.4|3402.9|3431.9|3398.9|0
1643218500000|2022-01-26 17:35:00|3440.4|3402.4|3438.9|3402.4|3441.9|3404.4|3435.4|3402.4|0
1643218800000|2022-01-26 17:40:00|3440.9|3402.9|3441.9|3404.4|3447.9|3404.4|3432.9|3402.9|0
1643219400000|2022-01-26 17:50:00|3441.4|3396.9|3441.4|3404.4|3441.4|3404.4|3441.4|3396.9|0
1643219700000|2022-01-26 17:55:00|3440.9|3369.4|3440.9|3404.4|3440.9|3404.4|3440.9|3369.4|0
1643220000000|2022-01-26 18:00:00|3440.4|3396.9|3439.9|3362.9|3448.4|3402.4|3439.9|3362.9|0
1643220300000|2022-01-26 18:05:00|3447.9||3439.4||3447.9||3439.4||0
1643221200000|2022-01-26 18:20:00|3438.9|3355.4|3438.9|3362.9|3438.9|3362.9|3438.9|3355.4|0
1643221500000|2022-01-26 18:25:00||3367.9||3397.9||3397.9||3367.9|0
1643221800000|2022-01-26 18:30:00|3438.4|3398.4|3438.4|3399.4|3438.4|3399.4|3438.4|3390.9|0
1643222100000|2022-01-26 18:35:00|3437.9|3391.4|3437.9|3399.4|3437.9|3399.4|3437.9|3391.4|0
1643222400000|2022-01-26 18:40:00|3437.4|3368.4|3437.4|3399.4|3437.4|3399.4|3437.4|3368.4|0
1643222700000|2022-01-26 18:45:00|3445.4||3436.9||3445.4||3436.9||0
1643223000000|2022-01-26 18:50:00|3469.4|3368.4|3437.4|3399.9|3469.4|3399.9|3436.4|3368.4|0
1643223300000|2022-01-26 18:55:00|3478.4|3400.4|3467.4|3399.9|3478.4|3400.4|3467.4|3399.9|0
1643223600000|2022-01-26 19:00:00|3478.9|3400.4|3478.4|3400.4|3478.9|3400.4|3469.9|3399.9|0
1643224200000|2022-01-26 19:10:00|3469.9|3399.9|3439.4|3399.9|3469.9|3399.9|3437.9|3399.9|0
1643224500000|2022-01-26 19:15:00|3465.9||3448.4||3469.4||3438.9||0
1643224800000|2022-01-26 19:20:00|3464.9||3447.9||3464.9||3447.9||0
1643225100000|2022-01-26 19:25:00|3478.4|3400.4|3478.4|3400.4|3478.4|3400.4|3472.9|3400.4|0
1643225400000|2022-01-26 19:30:00|3469.9||3469.9||3469.9||3469.9||0
1643225700000|2022-01-26 19:35:00|3464.9|3400.9|3468.9|3400.9|3478.4|3400.9|3464.9|3400.9|0
1643226000000|2022-01-26 19:40:00|3468.4|3400.4|3467.9|3400.4|3468.4|3400.9|3466.9|3400.4|0
1643226300000|2022-01-26 19:45:00|3459.4||3454.9||3459.4||3454.9||0
1643226600000|2022-01-26 19:50:00|3459.9||3453.9||3459.9||3453.9||0
1643226900000|2022-01-26 19:55:00|3465.4|3402.9|3456.9|3402.9|3465.4|3402.9|3453.4|3402.9|0
1643227500000|2022-01-26 20:05:00|3414.9|3368.4|3422.9|3368.4|3433.9|3368.9|3413.9|3368.4|5
1643227800000|2022-01-26 20:10:00|3433.4|3366.4|3422.4|3360.4|3433.4|3366.4|3422.4|3360.4|0
1643228400000|2022-01-26 20:20:00|3434.4|3361.9|3411.9|3360.4|3434.4|3362.4|3402.4|3360.4|0
1643228700000|2022-01-26 20:25:00|3420.9||3411.4||3420.9||3410.9||0
1643229000000|2022-01-26 20:30:00|3410.9||3410.9||3411.4||3410.9||0
1643229300000|2022-01-26 20:35:00|3411.4|3367.9|3410.9|3368.4|3411.4|3368.4|3410.9|3367.9|0
1643229600000|2022-01-26 20:40:00|3411.4|3369.4|3418.9|3370.9|3420.4|3370.9|3411.4|3369.4|0
1643229900000|2022-01-26 20:45:00|3417.9||3403.9||3417.9||3403.9||0
1643230200000|2022-01-26 20:50:00|3411.9||3403.9||3411.9||3403.9||0
1643230500000|2022-01-26 20:55:00|3411.9||3403.9||3411.9||3403.9||0
1643266800000|2022-01-27 07:00:00|3378.9|3326.9|3478.9|3327.4|3478.9|3327.4|3378.9|3326.9|0
1643267100000|2022-01-27 07:05:00|3478.4||3478.9||3478.9||3478.4||0
1643267400000|2022-01-27 07:10:00|3478.4||3408.9||3478.4||3408.9||0
1643267700000|2022-01-27 07:15:00|3406.4||3383.9||3406.4||3383.9||0
1643268300000|2022-01-27 07:25:00|3383.4|3327.9|3383.9|3327.9|3383.9|3329.4|3383.4|3327.4|0
1643268600000|2022-01-27 07:30:00||3328.4||3332.4||3332.4||3327.9|0
1643270100000|2022-01-27 07:55:00|3383.4|3332.9|3370.9|3348.9|3383.9|3357.4|3370.4|3332.9|0
1643270400000|2022-01-27 08:00:00|3362.9|3346.4|3353.9|3342.4|3371.4|3347.4|3351.9|3327.4|3
1643270700000|2022-01-27 08:05:00|3353.4|3342.9|3340.9|3331.9|3369.4|3346.4|3340.9|3328.4|13
1643271000000|2022-01-27 08:10:00|3339.9|3331.4|3344.4|3336.9|3344.9|3336.9|3335.9|3326.9|2
1643271300000|2022-01-27 08:15:00|3344.9|3337.4|3347.9|3343.4|3347.9|3343.4|3337.9|3332.4|1
1643271600000|2022-01-27 08:20:00|3348.4|3344.4|3334.9|3329.4|3352.4|3348.4|3334.9|3328.9|0
1643271900000|2022-01-27 08:25:00|3334.4|3328.9|3335.9|3330.4|3340.4|3335.4|3332.9|3326.9|0
1643272200000|2022-01-27 08:30:00|3335.4|3330.9|3326.4|3308.9|3335.4|3331.4|3324.9|3302.9|1
1643272500000|2022-01-27 08:35:00|3325.9|3303.9|3330.9|3325.9|3338.9|3327.9|3325.9|3303.9|7
1643272800000|2022-01-27 08:40:00|3331.4|3326.4|3334.4|3329.9|3335.9|3330.9|3331.4|3326.4|1
1643273100000|2022-01-27 08:45:00|3334.9|3329.4|3333.9|3330.4|3334.9|3330.9|3330.4|3324.4|0
1643273400000|2022-01-27 08:50:00|3334.4|3330.9|3339.9|3335.9|3341.4|3336.9|3334.4|3330.4|1
1643273700000|2022-01-27 08:55:00|3340.4|3336.9|3388.4|3294.9|3388.4|3345.9|3339.4|3294.9|2
1643274000000|2022-01-27 09:00:00|3387.9|3335.9|3352.4|3347.9|3387.9|3349.9|3345.9|3329.9|2
1643274300000|2022-01-27 09:05:00|3352.9|3349.4|3351.4|3345.9|3355.9|3350.9|3350.4|3345.4|0
1643274600000|2022-01-27 09:10:00|3350.9|3346.4|3353.9|3349.4|3353.9|3349.4|3348.4|3342.9|5
1643274900000|2022-01-27 09:15:00|3354.4|3348.9|3353.4|3349.4|3355.4|3351.4|3353.4|3348.4|0
1643275200000|2022-01-27 09:20:00|3353.9|3348.9|3355.4|3350.9|3355.9|3350.9|3349.4|3341.4|0
1643275500000|2022-01-27 09:25:00|3354.9|3350.4|3357.9|3352.9|3357.9|3352.9|3354.9|3349.4|0
1643275800000|2022-01-27 09:30:00|3357.4|3353.4|3361.8|3357.8|3362.3|3357.8|3357.4|3353.4|0
1643276100000|2022-01-27 09:35:00|3361.3|3357.3|3362.3|3356.8|3363.8|3359.8|3359.8|3355.3|0
1643276400000|2022-01-27 09:40:00|3361.8|3357.3|3375.3|3370.8|3375.8|3371.8|3361.3|3356.3|0
1643276700000|2022-01-27 09:45:00|3374.8|3370.3|3380.3|3375.8|3381.3|3376.8|3374.3|3368.8|0
1643277000000|2022-01-27 09:50:00|3379.8|3376.3|3383.3|3378.8|3384.8|3380.8|3379.8|3374.8|0
1643277300000|2022-01-27 09:55:00|3382.8|3378.3|3384.6|3379.1|3385.8|3381.8|3382.3|3376.8|0
1643277600000|2022-01-27 10:00:00|3384.9|3379.6|3385.1|3380.6|3385.1|3380.6|3382.9|3377.4|0
1643277900000|2022-01-27 10:05:00|3385.3|3380.1|3387.1|3380.1|3404.1|3381.6|3383.6|3363.6|0
1643278200000|2022-01-27 10:10:00|3387.6|3380.6|3379.8|3374.8|3387.8|3381.1|3379.8|3374.8|5
1643278500000|2022-01-27 10:15:00|3379.3|3374.3|3376.3|3370.8|3384.3|3377.3|3376.3|3370.8|0
1643278800000|2022-01-27 10:20:00|3376.8|3371.3|3377.3|3373.3|3377.8|3373.3|3374.3|3369.8|0
1643279100000|2022-01-27 10:25:00|3376.8|3372.8|3377.8|3373.8|3378.3|3374.3|3376.3|3371.8|0
1643279400000|2022-01-27 10:30:00|3377.3|3373.3|3380.3|3375.8|3380.8|3375.8|3374.8|3369.3|1
1643279700000|2022-01-27 10:35:00|3380.8|3376.8|3383.3|3378.8|3385.8|3380.8|3380.8|3376.8|0
1643280000000|2022-01-27 10:40:00|3382.3|3378.3|3379.3|3374.8|3382.3|3378.3|3378.3|3373.8|0
1643280300000|2022-01-27 10:45:00|3379.8|3375.3|3374.3|3369.3|3381.8|3377.8|3374.3|3369.3|15
1643280600000|2022-01-27 10:50:00|3373.3|3368.8|3368.3|3363.8|3373.3|3368.8|3367.8|3363.3|1
1643280900000|2022-01-27 10:55:00|3367.8|3363.3|3361.3|3356.8|3367.8|3363.8|3361.3|3356.3|0
1643281200000|2022-01-27 11:00:00|3361.8|3357.3|3363.3|3358.8|3363.3|3358.8|3359.3|3354.3|0
1643281500000|2022-01-27 11:05:00|3363.8|3359.3|3364.8|3360.3|3368.3|3364.3|3363.8|3359.3|0
1643281800000|2022-01-27 11:10:00|3365.3|3360.8|3365.8|3361.3|3366.3|3362.3|3364.8|3359.3|0
1643282100000|2022-01-27 11:15:00|3366.3|3360.8|3364.8|3360.3|3366.3|3362.3|3364.8|3360.3|0
1643282400000|2022-01-27 11:20:00|3365.3|3360.8|3365.8|3361.3|3366.8|3362.3|3363.8|3359.3|0
1643282700000|2022-01-27 11:25:00|3365.3|3360.8|3368.3|3364.3|3368.3|3364.3|3364.8|3359.8|0
1643283000000|2022-01-27 11:30:00|3368.8|3364.8|3363.8|3359.3|3369.8|3365.3|3363.8|3358.8|0
1643283300000|2022-01-27 11:35:00|3363.3|3358.8|3357.8|3353.3|3363.3|3359.3|3357.8|3352.8|0
1643283600000|2022-01-27 11:40:00|3358.3|3353.8|3358.3|3354.3|3358.8|3354.3|3357.8|3353.3|0
1643283900000|2022-01-27 11:45:00|3357.8|3353.8|3359.8|3355.3|3360.8|3355.8|3356.8|3352.3|0
1643284200000|2022-01-27 11:50:00|3360.3|3355.8|3359.8|3356.3|3361.3|3356.8|3358.8|3354.8|1
1643284500000|2022-01-27 11:55:00|3360.3|3355.8|3365.8|3361.8|3367.8|3362.8|3360.3|3354.8|0
1643284800000|2022-01-27 12:00:00|3367.8|3359.8|3362.3|3357.8|3368.3|3359.8|3361.8|3354.8|0
1643285100000|2022-01-27 12:05:00|3361.8|3357.3|3360.3|3355.3|3361.8|3357.3|3360.3|3354.8|1
1643285400000|2022-01-27 12:10:00|3360.8|3355.8|3366.8|3363.3|3366.8|3363.3|3360.3|3355.8|0
1643285700000|2022-01-27 12:15:00|3367.3|3362.8|3360.8|3356.3|3367.3|3363.3|3360.8|3356.3|1
1643286000000|2022-01-27 12:20:00|3361.3|3356.8|3360.8|3356.3|3363.8|3359.3|3360.8|3355.8|0
1643286300000|2022-01-27 12:25:00|3361.3|3356.8|3361.8|3356.3|3362.3|3358.3|3360.8|3356.3|0
1643286600000|2022-01-27 12:30:00|3361.3|3356.8|3358.8|3354.3|3361.3|3357.3|3358.8|3353.8|0
1643286900000|2022-01-27 12:35:00|3358.3|3353.8|3361.8|3357.3|3362.3|3358.3|3357.8|3353.8|1
1643287200000|2022-01-27 12:40:00|3360.8|3357.8|3360.8|3356.3|3361.3|3357.8|3359.8|3354.3|0
1643287500000|2022-01-27 12:45:00|3361.3|3356.8|3364.8|3360.8|3365.3|3361.3|3361.3|3356.8|0
1643287800000|2022-01-27 12:50:00|3365.3|3361.3|3366.8|3362.3|3366.8|3362.3|3364.8|3360.8|0
1643288100000|2022-01-27 12:55:00||3362.8||3361.8||3363.3||3361.8|0
1643288400000|2022-01-27 13:00:00|3368.3|3362.3|3369.8|3364.3|3371.3|3367.3|3368.3|3362.3|1
1643288700000|2022-01-27 13:05:00|3370.3|3364.8|3373.8|3369.3|3373.8|3369.3|3369.3|3364.3|1
1643289000000|2022-01-27 13:10:00|3374.3|3368.8|3377.3|3372.8|3377.8|3373.8|3373.8|3368.8|8
1643289300000|2022-01-27 13:15:00|3378.8|3372.3|3379.3|3374.3|3380.3|3374.3|3377.8|3370.3|0
1643289600000|2022-01-27 13:20:00|3378.3|3374.8|3379.8|3375.8|3379.8|3375.8|3374.3|3369.3|0
1643289900000|2022-01-27 13:25:00|3379.3|3376.3|3384.8|3373.3|3384.8|3378.8|3379.3|3373.3|0
1643290200000|2022-01-27 13:30:00|3384.3|3373.8|3380.3|3375.8|3384.3|3379.3|3380.3|3373.8|0
1643290500000|2022-01-27 13:35:00|3379.8|3375.3|3382.3|3377.8|3382.3|3377.8|3379.3|3374.3|0
1643290800000|2022-01-27 13:40:00|3382.8|3377.3|3381.3|3376.8|3383.8|3379.8|3381.3|3376.3|0
1643291100000|2022-01-27 13:45:00|3381.8|3377.3|3387.3|3382.8|3387.3|3382.8|3381.8|3377.3|0
1643291400000|2022-01-27 13:50:00|3387.8|3383.8|3395.8|3390.8|3395.8|3390.8|3387.8|3383.8|0
1643291700000|2022-01-27 13:55:00|3395.3|3391.3|3409.3|3404.8|3409.8|3404.8|3395.3|3391.3|0
1643292000000|2022-01-27 14:00:00|3408.8|3404.3|3410.8|3403.8|3412.8|3408.3|3408.3|3401.3|0
1643292300000|2022-01-27 14:05:00|3410.3|3403.3|3405.8|3401.8|3411.3|3404.3|3404.8|3400.3|0
1643292600000|2022-01-27 14:10:00|3406.3|3402.3|3406.8|3401.8|3407.8|3403.8|3405.8|3401.8|0
1643292900000|2022-01-27 14:15:00|3405.8|3401.3|3404.8|3400.3|3407.3|3402.8|3403.8|3398.8|0
1643293200000|2022-01-27 14:20:00|3405.3|3400.8|3405.8|3400.3|3407.8|3403.3|3405.3|3400.3|0
1643293500000|2022-01-27 14:25:00|3406.3|3400.8|3407.8|3404.3|3408.3|3404.8|3405.8|3400.3|0
1643293800000|2022-01-27 14:30:00|3406.8|3403.8|3406.8|3401.8|3412.3|3408.3|3404.8|3398.8|0
1643294100000|2022-01-27 14:35:00|3405.8|3402.3|3400.8|3395.8|3405.8|3402.3|3398.8|3393.3|0
1643294400000|2022-01-27 14:40:00|3401.3|3396.3|3412.8|3407.3|3413.3|3409.8|3400.8|3396.3|6
1643294700000|2022-01-27 14:45:00|3412.3|3406.8|3406.8|3401.8|3412.3|3407.3|3406.8|3401.8|0
1643295000000|2022-01-27 14:50:00|3407.3|3402.3|3406.8|3401.3|3408.8|3403.8|3403.8|3399.3|10
1643295300000|2022-01-27 14:55:00|3405.8|3400.8|3412.3|3404.8|3412.8|3405.8|3402.8|3397.8|0
1643295600000|2022-01-27 15:00:00|3412.8|3404.3|3408.8|3403.8|3412.8|3404.8|3404.3|3399.8|0
1643295900000|2022-01-27 15:05:00|3409.3|3404.3|3409.3|3404.8|3410.3|3405.8|3407.3|3402.3|0
1643296200000|2022-01-27 15:10:00|3409.8|3404.3|3427.3|3411.3|3444.3|3412.8|3409.3|3403.8|1
1643296500000|2022-01-27 15:15:00|3426.8|3410.3|3412.3|3407.3|3426.8|3410.8|3412.3|3394.3|0
1643296800000|2022-01-27 15:20:00|3412.8|3407.8|3413.3|3409.3|3419.3|3415.8|3412.8|3407.8|25
1643297100000|2022-01-27 15:25:00|3413.8|3409.8|3411.3|3406.3|3414.8|3410.3|3411.3|3406.3|9
1643297400000|2022-01-27 15:30:00|3410.8|3405.8|3400.8|3396.8|3410.8|3406.3|3400.3|3396.8|0
1643297700000|2022-01-27 15:35:00|3400.3|3396.3|3398.8|3394.8|3403.8|3398.8|3398.3|3394.3|0
1643298000000|2022-01-27 15:40:00|3399.3|3395.3|3406.8|3402.8|3406.8|3402.8|3399.3|3395.3|0
1643298300000|2022-01-27 15:45:00|3407.3|3403.8|3405.8|3396.3|3420.8|3405.8|3402.3|3385.8|0
1643298600000|2022-01-27 15:50:00|3406.3|3396.8|3407.8|3403.8|3423.8|3403.8|3405.3|3396.8|0
1643298900000|2022-01-27 15:55:00|3408.3|3404.3|3417.8|3412.8|3417.8|3412.8|3407.8|3404.3|0
1643299200000|2022-01-27 16:00:00|3417.3|3413.3|3417.3|3413.3|3419.8|3414.8|3417.3|3413.3|0
1643299500000|2022-01-27 16:05:00|3417.8|3413.8|3413.3|3409.3|3419.8|3415.8|3413.3|3409.3|6
1643299800000|2022-01-27 16:10:00|3413.8|3409.8|3418.8|3414.8|3420.3|3415.8|3413.8|3409.8|0
1643300100000|2022-01-27 16:15:00|3419.3|3414.3|3413.8|3409.8|3419.3|3415.3|3412.8|3408.3|2
1643300400000|2022-01-27 16:20:00|3414.3|3409.3|3413.8|3408.8|3417.3|3412.8|3413.8|3408.8|1
1643300700000|2022-01-27 16:25:00|3413.3|3408.3|3419.8|3404.8|3420.3|3408.8|3410.8|3404.8|0
1643301000000|2022-01-27 16:30:00|3420.3|3404.3|3426.8|3407.8|3429.8|3408.3|3420.3|3402.3|0
1643301300000|2022-01-27 16:35:00|3431.3||3427.3||3434.3||3426.8||0
1643301600000|2022-01-27 16:40:00|3427.8|3401.8|3431.3|3403.3|3432.8|3403.3|3427.8|3401.8|0
1643301900000|2022-01-27 16:45:00|3432.8|3401.8|3431.3|3401.8|3432.8|3401.8|3431.3|3401.8|0
1643302200000|2022-01-27 16:50:00||3402.8||3403.3||3403.3||3402.8|0
1643302800000|2022-01-27 17:00:00||3401.8||3401.8||3401.8||3401.8|0
1643303100000|2022-01-27 17:05:00||3399.8||3397.8||3399.8||3397.8|0
1643303400000|2022-01-27 17:10:00||3395.8||3395.8||3395.8||3395.8|0
1643303700000|2022-01-27 17:15:00||3393.3||3391.3||3393.3||3391.3|0
1643304000000|2022-01-27 17:20:00||3389.3||3385.8||3389.3||3385.3|0
1643304300000|2022-01-27 17:25:00|3430.8|3378.3|3430.3|3385.3|3438.3|3385.3|3430.3|3378.3|0
1643304600000|2022-01-27 17:30:00|3437.8|3386.3|3428.3|3385.8|3437.8|3386.8|3428.3|3379.3|0
1643304900000|2022-01-27 17:35:00|3435.8|3381.3|3427.3|3381.3|3435.8|3381.3|3427.3|3381.3|0
1643305200000|2022-01-27 17:40:00|3451.8||3426.3||3451.8||3426.3||0
1643305800000|2022-01-27 17:50:00|3433.8|3382.3|3422.8|3383.3|3450.3|3385.8|3415.8|3354.3|0
1643306100000|2022-01-27 17:55:00|3430.3|3378.8|3453.3|3356.3|3454.8|3380.3|3430.3|3354.3|0
1643306400000|2022-01-27 18:00:00|3448.8|3356.8|3448.8|3383.3|3448.8|3383.3|3448.8|3356.8|0
1643306700000|2022-01-27 18:05:00|3447.3|3381.3|3419.8|3372.3|3447.3|3384.8|3413.3|3354.3|0
1643307000000|2022-01-27 18:10:00|3419.3|3365.3|3419.3|3372.8|3419.3|3372.8|3419.3|3365.3|0
1643307300000|2022-01-27 18:15:00|3426.8|3373.3|3418.8|3373.3|3426.8|3373.3|3418.8|3373.3|0
1643307600000|2022-01-27 18:20:00|3442.8|3354.3|3442.8|3354.3|3449.8|3354.3|3442.8|3354.3|0
1643307900000|2022-01-27 18:25:00|3436.8||3436.8||3436.8||3436.8||0
1643308200000|2022-01-27 18:30:00|3436.3||3410.8||3436.3||3410.8||0
1643308500000|2022-01-27 18:35:00|3417.8||3415.3||3424.8||3407.3||0
1643308800000|2022-01-27 18:40:00|3408.3||3417.3||3417.8||3401.3||0
1643309100000|2022-01-27 18:45:00|3446.3||3416.8||3446.3||3416.8||0
1643309400000|2022-01-27 18:50:00|3424.3||3416.3||3424.3||3416.3||0
1643309700000|2022-01-27 18:55:00|3423.8||3421.8||3430.3||3415.8||0
1643310000000|2022-01-27 19:00:00|3429.3||3428.8||3429.3||3428.8||0
1643310600000|2022-01-27 19:10:00|3454.8||3428.3||3454.8||3428.3||0
1643310900000|2022-01-27 19:15:00|3435.8||3426.8||3451.3||3426.8||0
1643311200000|2022-01-27 19:20:00|3451.3||3425.8||3451.3||3425.8||0
1643311500000|2022-01-27 19:25:00|3433.3||3424.8||3442.3||3424.8||0
1643312100000|2022-01-27 19:35:00|3444.3||3423.8||3444.3||3423.8||0
1643312400000|2022-01-27 19:40:00|3423.3||3423.3||3423.3||3423.3||0
1643312700000|2022-01-27 19:45:00|3430.8||3422.3||3430.8||3422.3||0
1643313600000|2022-01-27 20:00:00|3448.3||3419.8||3448.3||3419.8||0
1643314200000|2022-01-27 20:10:00||3356.8||3373.8||3380.3||3356.8|0
1643314500000|2022-01-27 20:15:00|3419.3|3366.3|3419.3|3374.3|3419.3|3374.3|3419.3|3366.3|0
1643314800000|2022-01-27 20:20:00|3418.8|3357.3|3418.8|3374.8|3418.8|3374.8|3418.8|3357.3|0
1643315100000|2022-01-27 20:25:00|3447.8|3375.3|3423.3|3377.3|3450.8|3377.3|3417.8|3368.3|0
1643315700000|2022-01-27 20:35:00|3422.8|3357.3|3422.3|3378.3|3447.3|3378.3|3422.3|3357.3|0
1643316000000|2022-01-27 20:40:00|3451.3|3378.8|3421.8|3378.8|3451.3|3378.8|3421.8|3378.8|0
1643316300000|2022-01-27 20:45:00|3429.3|3379.3|3427.8|3372.3|3429.3|3379.8|3427.8|3371.8|0
1643316600000|2022-01-27 20:50:00|3442.8|3357.3|3440.3|3357.3|3449.8|3357.3|3440.3|3357.3|0
1643316900000|2022-01-27 20:55:00|3439.8||3436.8||3447.8||3436.8||0
1643353200000|2022-01-28 07:00:00|3428.8|3374.8|3555.8|3357.8|3556.3|3374.8|3425.8|3357.3|0
1643353500000|2022-01-28 07:05:00|3406.8||3406.8||3406.8||3406.8||0
1643353800000|2022-01-28 07:10:00||3374.8||3374.8||3374.8||3374.8|0
1643354700000|2022-01-28 07:25:00|3405.8|3375.3|3405.8|3375.8|3405.8|3375.8|3405.8|3374.8|0
1643356200000|2022-01-28 07:50:00|3406.8|3374.8|3405.8|3375.8|3406.8|3376.3|3405.8|3374.8|0
1643356500000|2022-01-28 07:55:00||3376.3||3390.8||3397.3||3375.8|0
1643356800000|2022-01-28 08:00:00|3405.3|3391.3|3410.8|3405.8|3410.8|3405.8|3405.3|3384.8|3
1643357100000|2022-01-28 08:05:00|3410.3|3406.3|3407.8|3403.3|3411.3|3406.8|3407.8|3401.8|0
1643357400000|2022-01-28 08:10:00|3408.3|3402.8|3402.8|3397.3|3408.3|3402.8|3402.8|3397.3|0
1643357700000|2022-01-28 08:15:00|3401.8|3396.8|3401.8|3396.8|3407.8|3402.8|3400.8|3395.3|0
1643358000000|2022-01-28 08:20:00|3400.8|3396.3|3397.8|3392.8|3400.8|3396.3|3393.8|3388.3|0
1643358300000|2022-01-28 08:25:00|3398.3|3393.3|3396.8|3390.8|3400.3|3395.8|3394.8|3389.8|2
1643358600000|2022-01-28 08:30:00|3396.3|3391.3|3393.8|3388.8|3399.8|3394.8|3393.8|3388.3|0
1643358900000|2022-01-28 08:35:00|3394.3|3389.8|3411.8|3384.3|3425.8|3403.8|3394.3|3384.3|2
1643359200000|2022-01-28 08:40:00|3420.3|3393.8|3406.3|3400.8|3428.8|3408.3|3406.3|3384.3|0
1643359500000|2022-01-28 08:45:00|3405.8|3400.3|3416.3|3411.3|3418.8|3414.3|3405.3|3399.8|0
1643359800000|2022-01-28 08:50:00|3416.8|3410.8|3418.3|3412.8|3418.3|3412.8|3415.3|3409.3|0
1643360100000|2022-01-28 08:55:00|3419.8|3412.3|3461.3|3373.3|3461.3|3419.8|3416.3|3371.3|6
1643360400000|2022-01-28 09:00:00|3460.8|3373.8|3417.8|3412.3|3464.8|3417.8|3417.8|3373.8|0
1643360700000|2022-01-28 09:05:00|3417.3|3412.8|3402.8|3397.8|3417.3|3412.8|3401.8|3396.3|0
1643361000000|2022-01-28 09:10:00|3402.3|3397.3|3402.8|3397.8|3405.3|3400.8|3399.8|3394.3|3
1643361300000|2022-01-28 09:15:00|3403.3|3397.3|3403.8|3397.8|3406.3|3400.8|3402.8|3397.3|0
1643361600000|2022-01-28 09:20:00|3403.3|3397.3|3404.8|3399.8|3404.8|3399.8|3398.3|3393.3|0
1643361900000|2022-01-28 09:25:00|3404.3|3399.3|3402.3|3396.8|3405.3|3399.8|3402.3|3396.8|0
1643362200000|2022-01-28 09:30:00|3402.8|3397.3|3401.8|3396.8|3406.3|3400.8|3401.8|3396.3|0
1643362500000|2022-01-28 09:35:00|3401.3|3395.8|3401.8|3396.8|3403.3|3397.8|3399.8|3395.3|0
1643362800000|2022-01-28 09:40:00|3400.8|3396.3|3404.3|3398.8|3404.3|3398.8|3400.8|3395.8|0
1643363100000|2022-01-28 09:45:00|3403.8|3399.3|3399.8|3394.8|3404.8|3399.8|3399.8|3394.3|0
1643363400000|2022-01-28 09:50:00|3400.3|3395.3|3399.8|3393.8|3400.8|3395.8|3399.8|3393.8|0
1643363700000|2022-01-28 09:55:00|3400.3|3394.3|3400.3|3394.8|3400.3|3394.8|3398.8|3393.3|0
1643364000000|2022-01-28 10:00:00|3400.8|3395.8|3393.8|3389.3|3400.8|3395.8|3392.8|3387.8|0
1643364300000|2022-01-28 10:05:00|3394.3|3388.8|3386.3|3379.8|3394.3|3389.3|3386.3|3379.8|0
1643364600000|2022-01-28 10:10:00|3385.8|3380.3|3388.3|3380.8|3389.3|3381.8|3385.8|3379.8|0
1643364900000|2022-01-28 10:15:00|3388.8|3380.5|3384|3376.5|3390.2|3382.7|3384|3376.5|0
1643365200000|2022-01-28 10:20:00|3383.5|3376|3378.5|3374|3383.5|3376.5|3377.5|3370.5|0
1643365500000|2022-01-28 10:25:00|3379|3374.5|3376.5|3372|3381|3377|3376.5|3372|18
1643365800000|2022-01-28 10:30:00|3377|3372.5|3375.5|3371|3377.5|3373|3375.5|3371|0
1643366100000|2022-01-28 10:35:00|3375|3370.5|3373.5|3369|3377|3371.5|3373.5|3369|0
1643366400000|2022-01-28 10:40:00|3374|3369.5|3375|3370.5|3375|3370.5|3373.5|3369|0
1643366700000|2022-01-28 10:45:00|3374.5|3370|3375.5|3370|3376|3370|3370.5|3366.5|0
1643367000000|2022-01-28 10:50:00|3375|3369.5|3372|3366.5|3375|3369.5|3371.5|3366|0
1643367300000|2022-01-28 10:55:00|3371.5|3366|3375.5|3370.5|3376|3370.5|3371.5|3366|0
1643367600000|2022-01-28 11:00:00|3376|3371|3378.5|3374.5|3381|3375.5|3375.5|3371|0
1643367900000|2022-01-28 11:05:00|3378|3374|3376.5|3372.5|3379.5|3374.5|3374.5|3371|0
1643368200000|2022-01-28 11:10:00|3376|3372|3374.5|3370.5|3376.5|3372|3373.5|3369.5|0
1643368500000|2022-01-28 11:15:00|3375|3370|3373.5|3369|3376|3371.5|3373.5|3369|0
1643368800000|2022-01-28 11:20:00|3373|3369.5|3373|3368.5|3373|3369.5|3371.5|3366.5|0
1643369100000|2022-01-28 11:25:00|3373.5|3369|3374.5|3369.5|3375|3370.5|3372.5|3368|0
1643369400000|2022-01-28 11:30:00|3375.5|3370|3372.5|3369|3376|3371.5|3370.5|3365.5|50
1643369700000|2022-01-28 11:35:00|3373|3369.5|3377.5|3372.5|3377.5|3373.5|3372.5|3368.5|0
1643370000000|2022-01-28 11:40:00|3377|3373|3375.5|3370|3377|3373.5|3375.5|3370|0
1643370300000|2022-01-28 11:45:00|3375|3369.5|3379.5|3375|3380|3376|3374.5|3369|0
1643370600000|2022-01-28 11:50:00|3379|3375.5|3376.5|3372.5|3379|3375.5|3376.5|3371|0
1643370900000|2022-01-28 11:55:00|3377|3372|3381.5|3377.5|3381.5|3377.5|3377|3372|0
1643371200000|2022-01-28 12:00:00|3381|3376|3380|3375.5|3394|3376|3380|3372.5|0
1643371500000|2022-01-28 12:05:00|3380.5|3375|3381|3376.5|3381.5|3377.5|3380|3375|0
1643371800000|2022-01-28 12:10:00|3380.5|3376|3381|3377.5|3381|3377.5|3379|3373|0
1643372100000|2022-01-28 12:15:00|3380.5|3377|3380|3375.5|3380.5|3377.5|3380|3374.5|0
1643372400000|2022-01-28 12:20:00|3379|3375|3374|3369|3379|3375.5|3374|3369|0
1643372700000|2022-01-28 12:25:00|3373.5|3369.5|3375|3370|3375|3371|3371|3365.5|3
1643373000000|2022-01-28 12:30:00|3374.5|3369.5|3370|3365|3374.5|3370|3370|3365|2
1643373300000|2022-01-28 12:35:00|3369.5|3365.5|3365|3360|3369.5|3365.5|3364|3359.5|0
1643373600000|2022-01-28 12:40:00|3365.5|3360.5|3363|3358|3366|3361.5|3363|3358|0
1643373900000|2022-01-28 12:45:00|3362.5|3357.5|3360|3355.5|3362.5|3358|3360|3354.5|0
1643374200000|2022-01-28 12:50:00|3360.5|3356|3363.5|3359|3363.5|3359|3360.5|3355|0
1643374500000|2022-01-28 12:55:00|3363|3360|3369|3365|3369|3365|3363|3359.5|0
1643374800000|2022-01-28 13:00:00|3368.5|3364.5|3369.5|3365|3369.5|3365|3367|3362.5|4
1643375100000|2022-01-28 13:05:00|3369|3365.5|3374|3369|3374|3369|3369|3365.5|0
1643375400000|2022-01-28 13:10:00|3373.5|3368.5|3373|3369|3374|3370|3372|3367.5|0
1643375700000|2022-01-28 13:15:00|3373.5|3369.5|3377|3373|3380.5|3376|3373|3369.5|1
1643376000000|2022-01-28 13:20:00|3376.5|3372.5|3372|3368|3376.5|3372.5|3372|3368|0
1643376300000|2022-01-28 13:25:00|3372.5|3368.5|3379|3368|3379|3373|3372|3368|16
1643376600000|2022-01-28 13:30:00|3379.5|3368.5|3388.5|3383|3389|3383|3379.5|3368.5|1
1643376900000|2022-01-28 13:35:00|3389|3384|3390.5|3386|3391|3386|3387.5|3384|0
1643377200000|2022-01-28 13:40:00|3390|3386.5|3391|3386.5|3393.5|3389|3389.5|3386.5|0
1643377500000|2022-01-28 13:45:00|3391.5|3387|3382|3378|3391.5|3387|3382|3378|0
1643377800000|2022-01-28 13:50:00|3381|3377.5|3378|3374|3381|3377.5|3378|3373.5|0
1643378100000|2022-01-28 13:55:00|3377.5|3373.5|3384.5|3379|3384.5|3379|3377|3372.5|1
1643378400000|2022-01-28 14:00:00|3384|3378.5|3381.5|3377|3384.5|3378.5|3378|3373.5|0
1643378700000|2022-01-28 14:05:00|3381|3376.5|3383|3378.5|3385.5|3381|3380|3374.5|0
1643379000000|2022-01-28 14:10:00|3382.5|3379|3381|3376|3382.5|3379|3381|3376|0
1643379300000|2022-01-28 14:15:00|3380.5|3375.5|3383.5|3379|3383.5|3379|3379|3374.5|0
1643379600000|2022-01-28 14:20:00|3384|3379.5|3386|3381|3386.5|3382|3384|3379.5|0
1643379900000|2022-01-28 14:25:00|3385.5|3381.5|3388|3383|3388|3383|3385|3380.5|0
1643380200000|2022-01-28 14:30:00|3388.5|3383.5|3378|3373|3393|3389|3378|3372.5|1
1643380500000|2022-01-28 14:35:00|3377|3372.5|3375|3371|3377|3372.5|3372|3367.5|3
1643380800000|2022-01-28 14:40:00|3374.5|3370.5|3377|3372|3377|3372|3374|3368.5|0
1643381100000|2022-01-28 14:45:00|3376.5|3371.5|3373|3368|3376.5|3371.5|3369|3364.5|0
1643381400000|2022-01-28 14:50:00|3372.5|3367.5|3368|3364|3374.5|3370|3368|3363|0
1643381700000|2022-01-28 14:55:00|3368.5|3364.5|3372|3365|3373|3366.5|3367|3362|0
1643382000000|2022-01-28 15:00:00|3373|3362.5|3363.5|3359|3373|3365|3362.5|3357.5|0
1643382300000|2022-01-28 15:05:00|3363|3358.5|3367.5|3363|3367.5|3363|3362.5|3357.5|0
1643382600000|2022-01-28 15:10:00|3368|3363.5|3369.5|3365|3376.5|3372.5|3368|3363|0
1643382900000|2022-01-28 15:15:00|3369|3366|3380.5|3376|3380.5|3376|3369|3366|0
1643383200000|2022-01-28 15:20:00|3380|3375.5|3378.5|3374|3383|3379|3377.5|3373|0
1643383500000|2022-01-28 15:25:00|3379|3373.5|3379|3374.5|3380.5|3376|3376.5|3372|0
1643383800000|2022-01-28 15:30:00|3379.5|3374|3374.5|3370|3379.5|3374.5|3374.5|3370|2
1643384100000|2022-01-28 15:35:00|3375|3370.5|3381.5|3377|3382|3378|3373.5|3368.5|0
1643384400000|2022-01-28 15:40:00|3380.5|3376.5|3375.5|3371.5|3381.5|3377|3375.5|3371|0
1643384700000|2022-01-28 15:45:00|3376|3371|3387.5|3383|3388|3383|3376|3371|0
1643385000000|2022-01-28 15:50:00|3388|3383.5|3390|3386|3390.5|3386|3386|3381.5|0
1643385300000|2022-01-28 15:55:00|3390.5|3386.5|3394|3390|3394|3390|3390|3386|0
1643385600000|2022-01-28 16:00:00|3394.5|3389.5|3393|3388|3394.5|3390|3391|3387|0
1643385900000|2022-01-28 16:05:00|3393.5|3388.5|3398|3393.5|3398.5|3394|3393|3388.5|10
1643386200000|2022-01-28 16:10:00|3398.5|3393|3403|3398.5|3412|3398.5|3398.5|3393|0
1643386500000|2022-01-28 16:15:00|3403.5|3399|3405.5|3401.5|3405.5|3401.5|3403|3399|2
1643386800000|2022-01-28 16:20:00|3406.5|3402|3407.5|3402.5|3407.5|3404|3406.5|3402|4
1643387100000|2022-01-28 16:25:00|3408|3402|3414|3396|3414|3402|3408|3395|0
1643387400000|2022-01-28 16:30:00|3414.5|3396.5|3414|3397|3422.5|3398|3409.5|3389|0
1643387700000|2022-01-28 16:35:00|3416.5|3397.5|3416.5|3397.5|3416.5|3400|3416.5|3391.5|0
1643388000000|2022-01-28 16:40:00|3419|3397|3419|3394.5|3427|3397|3418.5|3393|0
1643388300000|2022-01-28 16:45:00|3427.5|3393|3419|3393|3427.5|3393|3419|3393|0
1643388600000|2022-01-28 16:50:00|3419.5|3394|3420.5|3394.5|3427.5|3394.5|3418.5|3394|0
1643388900000|2022-01-28 16:55:00|3421||3435||3470||3421||0
1643389500000|2022-01-28 17:05:00|3442.5|3395|3434|3395.5|3442.5|3395.5|3434|3395|0
1643390400000|2022-01-28 17:20:00|3433.5|3387.5|3433.5|3387|3433.5|3394|3433.5|3386.5|0
1643390700000|2022-01-28 17:25:00|3441.5|3387.5|3432.5|3388|3441.5|3388|3432.5|3387.5|0
1643391300000|2022-01-28 17:35:00|3432|3380.5|3432|3381|3432|3381|3432|3372.5|0
1643391600000|2022-01-28 17:40:00|3431.5|3373|3430.5|3382.5|3439|3382.5|3430.5|3361|0
1643391900000|2022-01-28 17:45:00|3430|3374.5|3428|3385|3437|3385|3428|3374.5|0
1643392200000|2022-01-28 17:50:00||3377.5||3377.5||3377.5||3377.5|0
1643392500000|2022-01-28 17:55:00|3427.5|3369.5|3427.5|3378|3427.5|3378|3427.5|3369.5|0
1643393100000|2022-01-28 18:05:00|3427|3361|3426.5|3379|3458.5|3379|3426.5|3361|0
1643394000000|2022-01-28 18:20:00|3426|3361|3426|3379.5|3426|3379.5|3426|3361|0
1643394600000|2022-01-28 18:30:00|3433|3371.5|3433|3380|3433|3380|3433|3371.5|0
1643395200000|2022-01-28 18:40:00|3440.5|3380.5|3432|3381|3440.5|3381|3432|3372.5|0
1643395500000|2022-01-28 18:45:00|3431.5|3361|3431.5|3381.5|3431.5|3381.5|3431.5|3361|0
1643395800000|2022-01-28 18:50:00|3439.5|3382|3430|3383|3439.5|3383|3430|3374|0
1643396400000|2022-01-28 19:00:00|3438|3383.5|3429.5|3383.5|3438|3383.5|3429.5|3383.5|0
1643397000000|2022-01-28 19:10:00||3375.5||3376||3376||3375.5|0
1643397300000|2022-01-28 19:15:00|3437.5|3375|3428.5|3375.5|3437.5|3375.5|3428.5|3361|0
1643397600000|2022-01-28 19:20:00||3367.5||3368||3368||3367.5|0
1643397900000|2022-01-28 19:25:00|3436.5|3368.5|3427.5|3369|3436.5|3369|3427.5|3368.5|0
1643398200000|2022-01-28 19:30:00|3427|3361|3427|3369.5|3427|3369.5|3427|3361|0
1643398800000|2022-01-28 19:40:00|3426.5|3361.5|3433.5|3365.5|3433.5|3370|3426.5|3361.5|0
1643399400000|2022-01-28 19:50:00|3451|3366|3415|3366.5|3451|3366.5|3415|3366|0
1643399700000|2022-01-28 19:55:00|3414.5|3368.5|3424.5|3380|3455|3380|3413|3368.5|0
1643400300000|2022-01-28 20:05:00|3424|3372.5|3424|3380.5|3424|3380.5|3424|3372.5|0
1643401500000|2022-01-28 20:25:00|3432||3431.5||3432||3431.5||0
1643401800000|2022-01-28 20:30:00|3439.5|3381|3431|3381|3439.5|3381|3431|3381|0
1643402100000|2022-01-28 20:35:00|3430.5|3373|3430.5|3381.5|3430.5|3381.5|3430.5|3373|0
1643402400000|2022-01-28 20:40:00|3438.5||3438||3438.5||3438||0
1643402700000|2022-01-28 20:45:00|3446|3382|3437.5|3374|3446|3382|3437.5|3374|0
1643403000000|2022-01-28 20:50:00|3462.5|3374.5|3462|3375|3470|3375|3462|3374.5|0
1643403300000|2022-01-28 20:55:00|3481.5|3375.5|3461|3377|3481.5|3407|3461|3375.5|0
1643612400000|2022-01-31 07:00:00|3479.5|3427|3479.5|3427|3479.5|3427.5|3477|3427|0
1643612700000|2022-01-31 07:05:00||3427.5||3427.5||3427.5||3427.5|0
1643614200000|2022-01-31 07:30:00|3479||3479||3479||3479||0
1643615700000|2022-01-31 07:55:00|3478|3428|3467.5|3430|3478|3442.5|3456.5|3428|0
1643616000000|2022-01-31 08:00:00|3466.5|3431|3450.5|3446|3477.5|3450.5|3450.5|3428|0
1643616300000|2022-01-31 08:05:00|3449|3445.5|3460|3455|3460.5|3455|3448.5|3442.5|1
1643616600000|2022-01-31 08:10:00|3459.5|3454.5|3458.5|3453|3463|3457|3456|3450.5|0
1643616900000|2022-01-31 08:15:00|3459|3452.5|3448|3443|3461|3456|3448|3442.5|2
1643617200000|2022-01-31 08:20:00|3447|3442.5|3451.5|3446|3456.5|3451.5|3442|3436.5|12
1643617500000|2022-01-31 08:25:00|3450.5|3445.5|3453.5|3450|3458.5|3454|3447.5|3442|37
1643617800000|2022-01-31 08:30:00|3453|3449.5|3456|3452|3456|3452|3448.5|3444|126
1643618100000|2022-01-31 08:35:00|3455.5|3452.5|3458|3454.5|3458|3454.5|3453|3450.5|110
1643618400000|2022-01-31 08:40:00|3457.5|3454|3464|3456.5|3464|3456.5|3455|3452|48
1643618700000|2022-01-31 08:45:00|3464.5|3457|3471|3464.5|3471|3464.5|3464.5|3457|1
1643619000000|2022-01-31 08:50:00|3471.5|3465.5|3470.5|3464.5|3472.5|3465.5|3465.5|3461.5|0
1643619300000|2022-01-31 08:55:00|3470|3465|3467|3462.5|3472|3465.5|3466|3462|2
1643619600000|2022-01-31 09:00:00|3466.5|3462|3466|3462|3472|3465.5|3465|3461.5|1
1643619900000|2022-01-31 09:05:00|3465.5|3461.5|3467|3464.5|3468.5|3464.5|3460|3456.5|0
1643620200000|2022-01-31 09:10:00|3467.5|3463|3464.5|3458.5|3467.5|3463|3460.5|3457.5|10
1643620500000|2022-01-31 09:15:00|3464|3459|3462|3457.5|3467.5|3460.5|3461|3457|0
1643620800000|2022-01-31 09:20:00|3462.5|3457|3456.5|3452.5|3463|3457|3456|3452.5|0
1643621100000|2022-01-31 09:25:00|3456|3452|3455.5|3450.5|3458|3452.5|3453.5|3450|0
1643621400000|2022-01-31 09:30:00|3455|3450|3455.5|3450.5|3457|3450.5|3454|3450|0
1643621700000|2022-01-31 09:35:00|3456|3451|3460|3453.5|3460|3453.5|3455.5|3451|0
1643622000000|2022-01-31 09:40:00|3459.5|3454|3459|3454.5|3461|3454.5|3458|3454|10
1643622300000|2022-01-31 09:45:00|3458.5|3454|3461.5|3455.5|3462|3455.5|3456.5|3452.5|0
1643622600000|2022-01-31 09:50:00|3461|3456.5|3454.5|3451|3464|3456.5|3454.5|3450.5|0
1643622900000|2022-01-31 09:55:00|3454|3450.5|3458.5|3452|3458.5|3452|3452.5|3448.5|0
1643623200000|2022-01-31 10:00:00|3459|3453|3461|3455|3461|3455|3456|3452.5|0
1643623500000|2022-01-31 10:05:00|3461.5|3454.5|3460.5|3455|3461.5|3455|3457|3453|0
1643623800000|2022-01-31 10:10:00|3460|3454.5|3454.5|3449|3460|3454.5|3452|3448.5|10
1643624100000|2022-01-31 10:15:00|3454|3450|3459|3453|3459.5|3453|3454|3450|0
1643624400000|2022-01-31 10:20:00|3458.5|3452.5|3454.5|3448.5|3458.5|3452.5|3453.5|3448|0
1643624700000|2022-01-31 10:25:00|3455|3449|3449.5|3445.5|3456.5|3449.5|3449|3445|0
1643625000000|2022-01-31 10:30:00|3450|3445|3445|3440|3451|3445|3442|3437.5|0
1643625300000|2022-01-31 10:35:00|3444.5|3439.5|3436.5|3433|3445|3440|3436.5|3432.5|3
1643625600000|2022-01-31 10:40:00|3436|3432.5|3440.5|3436|3441|3436|3434|3429.5|0
1643625900000|2022-01-31 10:45:00|3441|3435|3439.5|3435|3444.5|3436|3438.5|3432|0
1643626200000|2022-01-31 10:50:00|3440|3434.5|3437.5|3433|3440|3434.5|3436.5|3432.5|0
1643626500000|2022-01-31 10:55:00|3437|3432.5|3436|3432|3438|3433|3435.5|3431.5|0
1643626800000|2022-01-31 11:00:00|3435.5|3431.5|3432.5|3426.5|3437.5|3432|3430|3426|5
1643627100000|2022-01-31 11:05:00|3432|3427|3433|3428.5|3434|3428.5|3432|3427|0
1643627400000|2022-01-31 11:10:00|3433.5|3429|3431|3426.5|3436.5|3430.5|3430|3426|0
1643627700000|2022-01-31 11:15:00|3431.5|3427|3434|3429.5|3435.5|3429.5|3431|3427|0
1643628000000|2022-01-31 11:20:00|3433.5|3429|3434|3429.5|3435.5|3429.5|3433|3428.5|0
1643628300000|2022-01-31 11:25:00|3433.5|3429|3430|3424|3433.5|3429.5|3426|3422.5|1
1643628600000|2022-01-31 11:30:00|3430.5|3425|3426|3421.5|3430.5|3425|3425|3421|0
1643628900000|2022-01-31 11:35:00|3426.5||3426||3427.5||3425.5||0
1643629200000|2022-01-31 11:40:00|3426.5|3422|3428|3423.5|3430.5|3423.5|3426|3422|0
1643629500000|2022-01-31 11:45:00|3428.5|3423|3427|3423.5|3430|3423.5|3427|3423|0
1643629800000|2022-01-31 11:50:00|3427.5|3424|3428|3424|3431|3424.5|3427.5|3424|0
1643630100000|2022-01-31 11:55:00|3427.5|3424.5|3431.5|3426.5|3432.5|3426.5|3427.5|3424.5|0
1643630400000|2022-01-31 12:00:00|3432.5|3424.5|3426.5|3422.5|3454|3425|3426.5|3422.5|0
1643630700000|2022-01-31 12:05:00|3427|3423|3427.5|3422|3429.5|3424|3425.5|3421.5|0
1643631000000|2022-01-31 12:10:00|3428|3422.5|3426.5|3423|3432|3426|3426.5|3422.5|0
1643631300000|2022-01-31 12:15:00|3427|3422.5|3429|3423|3429|3423|3425.5|3422|0
1643631600000|2022-01-31 12:20:00|3428.5|3422.5|3422.5|3418.5|3428.5|3423|3422|3418|0
1643631900000|2022-01-31 12:25:00|3423|3419|3426.5|3420.5|3426.5|3420.5|3423|3419|0
1643632200000|2022-01-31 12:30:00|3426|3421|3429|3423.5|3429|3423.5|3425|3421|0
1643632500000|2022-01-31 12:35:00|3429.5|3424.5|3429.5|3425.5|3432|3425.5|3429.5|3424.5|0
1643632800000|2022-01-31 12:40:00|3430|3425|3430.5|3424.5|3430.5|3425|3427.5|3423.5|0
1643633100000|2022-01-31 12:45:00|3430|3425|3433.5|3428.5|3434.5|3428.5|3430|3425|0
1643633400000|2022-01-31 12:50:00|3433||3432||3434.5||3432||0
1643633700000|2022-01-31 12:55:00|3432.5|3428|3434.5|3428.5|3434.5|3428.5|3431|3427|0
1643634000000|2022-01-31 13:00:00|3435|3428|3431|3427|3435|3428.5|3430.5|3426.5|7
1643634300000|2022-01-31 13:05:00|3430.5|3426.5|3428.5|3423.5|3430.5|3426.5|3427.5|3423.5|0
1643634600000|2022-01-31 13:10:00|3429|3424|3432.5|3426.5|3432.5|3426.5|3428.5|3424|0
1643634900000|2022-01-31 13:15:00|3433|3427|3432|3428.5|3435.5|3428.5|3432|3427|0
1643635200000|2022-01-31 13:20:00|3432.5|3428|3431|3427.5|3433|3428.5|3431|3427|4
1643635500000|2022-01-31 13:25:00|3431.5|3427|3432|3425.5|3432|3427.5|3429|3425|1
1643635800000|2022-01-31 13:30:00|3432.5|3426.5|3433|3428.5|3435|3428.5|3430|3426|0
1643636100000|2022-01-31 13:35:00|3432.5|3428|3434|3429.5|3435|3429.5|3431|3427.5|0
1643636400000|2022-01-31 13:40:00|3434.5|3429|3430|3425.5|3434.5|3429|3429.5|3425.5|0
1643636700000|2022-01-31 13:45:00|3430.5||3430.5||3431.5||3429.5||0
1643637000000|2022-01-31 13:50:00|3431|3425|3428.5|3425|3432|3425.5|3428.5|3425|0
1643637300000|2022-01-31 13:55:00|3429|3425.5|3430.5|3425.5|3431.5|3425.5|3429|3425|0
1643637600000|2022-01-31 14:00:00|3431|3426|3432.5|3426.5|3432.5|3426.5|3430|3426|0
1643637900000|2022-01-31 14:05:00|3433||3432||3433||3431.5||0
1643638200000|2022-01-31 14:10:00|3432.5|3427.5|3427.5|3423.5|3432.5|3427.5|3427.5|3423|22
1643638500000|2022-01-31 14:15:00|3428|3424.5|3430|3425.5|3431|3425.5|3428|3424.5|2
1643638800000|2022-01-31 14:20:00|3430.5|3425|3427|3422.5|3430.5|3425.5|3426.5|3422.5|0
1643639100000|2022-01-31 14:25:00|3426.5|3423|3430.5|3424.5|3430.5|3424.5|3426.5|3423|0
1643639400000|2022-01-31 14:30:00|3430|3425|3440|3433.5|3440|3433.5|3429.5|3425|3
1643639700000|2022-01-31 14:35:00|3439.5|3434|3436|3431.5|3441|3434.5|3432|3428.5|0
1643640000000|2022-01-31 14:40:00|3436.5|3432|3439|3434.5|3444|3437.5|3436|3432|17
1643640300000|2022-01-31 14:45:00|3439.5|3435|3438|3433.5|3442|3438.5|3437|3433|19
1643640600000|2022-01-31 14:50:00|3438.5|3433|3449.5|3443.5|3449.5|3443.5|3436.5|3432.5|3
1643640900000|2022-01-31 14:55:00|3449|3444.5|3454.5|3449.5|3455|3449.5|3449|3444.5|0
1643641200000|2022-01-31 15:00:00|3455|3449|3453.5|3448.5|3455|3449|3451|3447.5|0
1643641500000|2022-01-31 15:05:00|3453|3448|3457|3452.5|3459|3452.5|3451|3447|0
1643641800000|2022-01-31 15:10:00|3456.5|3452|3455.5|3450.5|3457|3452.5|3452.5|3449|0
1643642100000|2022-01-31 15:15:00|3455|3450|3451|3446.5|3456|3450.5|3450|3446.5|0
1643642400000|2022-01-31 15:20:00|3451.5|3447|3454.5|3448.5|3455.5|3449.5|3450.5|3447|0
1643642700000|2022-01-31 15:25:00|3454|3448|3445|3437|3454.5|3448|3443.5|3436.5|0
1643643000000|2022-01-31 15:30:00|3447.5|3436.5|3447|3440.5|3448.5|3441|3443|3436.5|0
1643643300000|2022-01-31 15:35:00|3447.5|3441|3444|3439.5|3449.5|3443.5|3443|3439.5|0
1643643600000|2022-01-31 15:40:00|3443.5|3439|3449|3442.5|3449|3442.5|3441|3437|0
1643643900000|2022-01-31 15:45:00|3448.5|3443|3450.5|3445.5|3451|3445.5|3446|3442.5|0
1643644200000|2022-01-31 15:50:00|3450|3446.5|3453.5|3448.5|3454|3448.5|3449.5|3446.5|0
1643644500000|2022-01-31 15:55:00|3453|3449|3456.5|3449.5|3456.5|3449.5|3452.5|3449|0
1643644800000|2022-01-31 16:00:00|3457|3450|3455.5|3451.5|3457|3451.5|3455|3450|0
1643645100000|2022-01-31 16:05:00|3455|3451|3455.5|3449.5|3455.5|3451.5|3452|3448.5|4
1643645400000|2022-01-31 16:10:00|3455|3449|3454|3448.5|3455|3449|3452.5|3448.5|1
1643645700000|2022-01-31 16:15:00|3454.5|3448|3451|3447.5|3454.5|3448|3450.5|3447|0
1643646000000|2022-01-31 16:20:00|3450.5|3447|3449.5|3444.5|3452|3447.5|3447.5|3444|1
1643646300000|2022-01-31 16:25:00|3450|3444|3449|3432|3451|3444.5|3443.5|3432|0
1643646600000|2022-01-31 16:30:00|3449.5|3432.5|3462.5|3440.5|3463|3442|3448|3430.5|0
1643646900000|2022-01-31 16:35:00|3466|3445.5|3459.5|3442|3466|3446|3458|3436.5|0
1643647200000|2022-01-31 16:40:00|3462|3436|3464|3437.5|3469|3437.5|3461.5|3436|0
1643647500000|2022-01-31 16:45:00|3464.5||3469||3473.5||3464.5||0
1643647800000|2022-01-31 16:50:00|3476||3471||3476||3469||0
1643648100000|2022-01-31 16:55:00||3451.5||3451.5||3451.5||3451.5|0
1643649300000|2022-01-31 17:15:00|3472.5||3472.5||3472.5||3472.5||0
1643649600000|2022-01-31 17:20:00|3471.5||3471||3471.5||3471||0
1643650200000|2022-01-31 17:30:00|3475||3481.5||3511||3475||0
1643650800000|2022-01-31 17:40:00|3511.5||3480.5||3511.5||3480.5||0
1643651100000|2022-01-31 17:45:00|3513||3480||3513||3480||0
1643651400000|2022-01-31 17:50:00|3487.5||3479.5||3487.5||3479.5||0
1643651700000|2022-01-31 17:55:00|3479|3452|3479|3452|3479|3452|3479|3451.5|0
1643652000000|2022-01-31 18:00:00|3513|3451.5|3478|3451.5|3513|3451.5|3478|3451.5|0
1643652900000|2022-01-31 18:15:00|3515||3479||3515||3479||0
1643653200000|2022-01-31 18:20:00|3486|3452|3485|3452|3517.5|3452|3485|3452|0
1643653500000|2022-01-31 18:25:00||3451.5||3451.5||3451.5||3451.5|0
1643654100000|2022-01-31 18:35:00||3452||3452||3452||3452|0
1643654400000|2022-01-31 18:40:00|3484.5|3451.5|3484.5|3451.5|3484.5|3452|3484.5|3451.5|0
1643654700000|2022-01-31 18:45:00|3484|3452|3484|3451.5|3484|3452|3484|3451.5|0
1643655300000|2022-01-31 18:55:00|3491.5|3452|3483.5|3452|3491.5|3452|3483.5|3451.5|0
1643655600000|2022-01-31 19:00:00|3515|3451.5|3483|3451.5|3515|3451.5|3483|3451.5|0
1643655900000|2022-01-31 19:05:00|3490.5|3452|3482.5|3452|3490.5|3452|3482.5|3452|0
1643657100000|2022-01-31 19:25:00|3519||3489||3519||3489||0
1643658000000|2022-01-31 19:40:00|3519||3488.5||3519||3488.5||0
1643658900000|2022-01-31 19:55:00|3496||3488||3496||3488||0
1643659200000|2022-01-31 20:00:00|3495.5||3487.5||3495.5||3487.5||0
1643659800000|2022-01-31 20:10:00||3451.5||3451.5||3452||3451.5|0
1643660100000|2022-01-31 20:15:00|3511.5||3487||3511.5||3487||0
1643660400000|2022-01-31 20:20:00||3452||3452||3452||3452|0
1643660700000|2022-01-31 20:25:00|3486.5|3451.5|3486.5|3451.5|3486.5|3452|3486.5|3451.5|0
1643661000000|2022-01-31 20:30:00|3512.5|3452|3485.5|3452|3512.5|3452|3485.5|3452|0
1643661900000|2022-01-31 20:45:00|3493||3483.5||3520||3483.5||0
1643662200000|2022-01-31 20:50:00|3488|3453.5|3481|3452|3488|3461.5|3481|3452|0
1643698800000|2022-02-01 07:00:00|3495|3442|3495|3441.5|3495|3442.5|3492.5|3441|0
1643699400000|2022-02-01 07:10:00||3442||3442||3442||3442|0
1643700000000|2022-02-01 07:20:00||3441.5||3441.5||3441.5||3441.5|0
1643701800000|2022-02-01 07:50:00|3571.5|3442|3503.5|3394.5|3571.5|3442.5|3503|3390.5|0
1643702100000|2022-02-01 07:55:00|3548.5|3395|3495|3472|3548.5|3472|3487|3395|0
1643702400000|2022-02-01 08:00:00|3494.5|3473|3490.5|3486|3531|3488|3479|3444.5|15
1643702700000|2022-02-01 08:05:00|3491|3485.5|3498.5|3495.5|3498.5|3495.5|3484.5|3481|5
1643703000000|2022-02-01 08:10:00|3499|3496|3509|3503.5|3510.5|3503.5|3499|3496|0
1643703300000|2022-02-01 08:15:00|3509.5|3504|3508|3502.5|3510|3504|3504.5|3500.5|1
1643703600000|2022-02-01 08:20:00|3507.5|3502|3510.5|3504.5|3512.5|3504.5|3506|3502|0
1643703900000|2022-02-01 08:25:00|3510|3505|3511|3504.5|3512.5|3505.5|3508.5|3504.5|0
1643704200000|2022-02-01 08:30:00|3510.5|3505.5|3512|3506.5|3514.5|3507.5|3509|3505.5|0
1643704500000|2022-02-01 08:35:00|3511.5|3506|3510|3503.5|3512|3506|3507.5|3503.5|0
1643704800000|2022-02-01 08:40:00|3509.5|3504|3517|3511.5|3518.5|3511.5|3509|3504|0
1643705100000|2022-02-01 08:45:00|3516.5|3511|3514|3509.5|3516.5|3511|3513|3509.5|0
1643705400000|2022-02-01 08:50:00|3513.5|3509|3507|3502.5|3514.5|3509.5|3506|3502.5|2
1643705700000|2022-02-01 08:55:00|3507.5|3503|3508|3503.5|3512|3506.5|3506.5|3503|1
1643706000000|2022-02-01 09:00:00|3507.5|3503|3509|3505.5|3512.5|3505.5|3503.5|3499.5|4
1643706300000|2022-02-01 09:05:00|3509.5|3503.5|3501|3495.5|3509.5|3503.5|3499|3495|1
1643706600000|2022-02-01 09:10:00|3500.5|3495|3501.5|3496.5|3503|3496.5|3498.5|3495|0
1643706900000|2022-02-01 09:15:00|3501|3496|3500|3496.5|3503.5|3496.5|3499.5|3496|0
1643707200000|2022-02-01 09:20:00|3500.5|3496|3491.5|3486.5|3504|3496|3489.5|3486|0
1643707500000|2022-02-01 09:25:00|3491|3487.5|3490|3487.5|3496.5|3489.5|3490|3487.5|6
1643707800000|2022-02-01 09:30:00|3489.5|3486|3488|3484|3492|3486.5|3487|3483.5|1
1643708100000|2022-02-01 09:35:00|3488.5|3485|3491.5|3487|3493|3487|3488|3485|0
1643708400000|2022-02-01 09:40:00|3491|3486.5|3487|3483|3493|3486.5|3486|3482.5|0
1643708700000|2022-02-01 09:45:00|3487.5|3482.5|3488.5|3482.5|3489|3482.5|3485.5|3482|0
1643709000000|2022-02-01 09:50:00|3489|3483.5|3493|3486.5|3493|3486.5|3486|3482.5|0
1643709300000|2022-02-01 09:55:00|3492.5|3487|3494|3488.5|3494|3488.5|3491.5|3487|0
1643709600000|2022-02-01 10:00:00|3494.5|3489|3498.5|3492.5|3498.5|3492.5|3493.5|3489|0
1643709900000|2022-02-01 10:05:00|3499|3493|3499|3494.5|3501|3494.5|3497.5|3493|0
1643710200000|2022-02-01 10:10:00|3498.5|3494|3498.7|3492.7|3498.7|3494|3496|3492|0
1643710500000|2022-02-01 10:15:00|3498.9|3492.9|3502.6|3498.6|3504.6|3498.6|3498.7|3492.9|0
1643710800000|2022-02-01 10:20:00|3503.1|3498.1|3497.1|3492.6|3503.6|3498.1|3495.6|3492.1|0
1643711100000|2022-02-01 10:25:00|3497.6|3493.1|3502.6|3496.6|3503.1|3496.6|3497.1|3493.1|0
1643711400000|2022-02-01 10:30:00|3502.1|3496.1|3506.6|3500.6|3506.6|3500.6|3500.1|3496.1|0
1643711700000|2022-02-01 10:35:00|3507.1|3501.1|3508.1|3501.6|3508.1|3501.6|3505.6|3501.1|0
1643712000000|2022-02-01 10:40:00|3507.6|3502.1|3509.1|3505.6|3512.6|3505.6|3507.6|3501.6|0
1643712300000|2022-02-01 10:45:00|3509.6|3505.1|3509.1|3504.6|3509.6|3505.6|3507.1|3503.6|3
1643712600000|2022-02-01 10:50:00|3508.1|3504.1|3502.6|3499.1|3508.1|3504.1|3502.1|3499.1|1
1643712900000|2022-02-01 10:55:00|3502.1|3498.6|3503.1|3498.1|3504.1|3499.1|3500.6|3497.6|0
1643713200000|2022-02-01 11:00:00|3503.6|3498.6|3505.6|3502.1|3509.1|3502.1|3503.6|3498.6|0
1643713500000|2022-02-01 11:05:00|3506.1|3501.6|3511.5|3505.5|3512|3505.5|3506.1|3501.6|0
1643713800000|2022-02-01 11:10:00|3512|3506|3511|3507.5|3514|3507.5|3510.5|3506|2
1643714100000|2022-02-01 11:15:00|3511.5|3508|3508.5|3504.5|3511.5|3508|3508.5|3504.5|1
1643714400000|2022-02-01 11:20:00|3509|3505|3511.5|3505.5|3511.5|3505.5|3509|3505|0
1643714700000|2022-02-01 11:25:00|3512|3506|3511.5|3506.5|3512.5|3506.5|3510|3506|0
1643715000000|2022-02-01 11:30:00|3512|3507|3513.5|3507.5|3513.5|3507.5|3511|3507|2
1643715300000|2022-02-01 11:35:00|3513||3512.5||3514||3512.5||0
1643715600000|2022-02-01 11:40:00|3513|3507|3507|3503.5|3514|3507|3507|3503.5|0
1643715900000|2022-02-01 11:45:00|3506.5|3503|3503.5|3499.5|3507.5|3503.5|3502.5|3499|0
1643716200000|2022-02-01 11:50:00|3504|3499|3502.5|3499|3506|3499|3502|3498.5|0
1643716500000|2022-02-01 11:55:00|3503|3498.5|3503|3498.5|3504.5|3499|3501.5|3498|1
1643716800000|2022-02-01 12:00:00|3504|3495.5|3503|3497|3505|3497|3500.5|3494|0
1643717100000|2022-02-01 12:05:00|3502.5|3497.5|3505|3499|3505.5|3499|3502|3497.5|0
1643717400000|2022-02-01 12:10:00|3505.5|3499.5|3507|3501|3507|3501|3503.5|3499.5|0
1643717700000|2022-02-01 12:15:00|3506.5||3506.5||3507||3505||1
1643718000000|2022-02-01 12:20:00|3507|3501.5|3509|3503|3509.5|3503|3506.5|3501.5|0
1643718300000|2022-02-01 12:25:00|3508.5|3503.5|3512|3506|3512.5|3506|3507.5|3503.5|0
1643718600000|2022-02-01 12:30:00|3511.5||3510||3512||3510||0
1643718900000|2022-02-01 12:35:00|3510.5||3510||3511||3510||0
1643719200000|2022-02-01 12:40:00|3510.5|3506.5|3511|3506.5|3511.5|3506.5|3509|3506.5|0
1643719500000|2022-02-01 12:45:00|3510.5|3505|3511|3505|3511|3505|3509|3505|1
1643719800000|2022-02-01 12:50:00|3511.5|3505.5|3512|3506|3512|3506|3510.5|3505.5|0
1643720100000|2022-02-01 12:55:00|3512.5|3506.5|3512.5|3507|3513|3507|3512|3506.5|0
1643720400000|2022-02-01 13:00:00|3512|3506.5|3510.5|3506.5|3512|3506.5|3510.5|3506.5|0
1643720700000|2022-02-01 13:05:00|3510|3507|3508.5|3504|3510|3507|3507.5|3503.5|0
1643721000000|2022-02-01 13:10:00|3509||3510||3510||3508||0
1643721300000|2022-02-01 13:15:00|3510.5|3504.5|3511.5|3506|3512.5|3506|3510.5|3504.5|0
1643721600000|2022-02-01 13:20:00|3511|3505.5|3509.5|3505.5|3511|3506|3509.5|3505.5|0
1643721900000|2022-02-01 13:25:00|3509|3505|3507|3502.5|3509.5|3505|3506.5|3502.5|10
1643722200000|2022-02-01 13:30:00|3507.5|3503|3505|3500.5|3507.5|3503|3505|3500.5|0
1643722500000|2022-02-01 13:35:00|3504.5|3501|3505|3500|3505.5|3501|3504|3500|0
1643722800000|2022-02-01 13:40:00|3505.5|3499.5|3502|3499|3505.5|3499.5|3502|3499|0
1643723100000|2022-02-01 13:45:00||3498.5||3499||3499||3498.5|2
1643723400000|2022-02-01 13:50:00||3498.5||3499||3499||3498|20
1643723700000|2022-02-01 13:55:00|3503.5|3498.5|3505|3501|3505|3501|3503|3498.5|23
1643724000000|2022-02-01 14:00:00|3505.5|3501.5|3505|3499|3506.5|3502|3505|3499|0
1643724300000|2022-02-01 14:05:00|3504.5|3498.5|3503|3498|3504.5|3498.5|3503|3497.5|0
1643724600000|2022-02-01 14:10:00|3503.5|3498.5|3505|3500|3505|3500|3503|3498.5|0
1643724900000|2022-02-01 14:15:00|3504.5|3499.5|3504|3499|3504.5|3499.5|3504|3499|0
1643725200000|2022-02-01 14:20:00||3498.5||3499||3499||3498.5|0
1643725500000|2022-02-01 14:25:00|3504.5|3499.5|3506|3502|3506.5|3502|3504|3499.5|0
1643725800000|2022-02-01 14:30:00|3506.5|3501.5|3501|3496.5|3506.5|3502|3500|3494|3
1643726100000|2022-02-01 14:35:00|3501.5|3496|3495|3489.5|3501.5|3496|3495|3489.5|7
1643726400000|2022-02-01 14:40:00|3494|3489|3482.5|3476.5|3494|3489.5|3480.5|3476.5|6
1643726700000|2022-02-01 14:45:00|3483|3476|3487|3482.5|3487|3482.5|3483|3476|0
1643727000000|2022-02-01 14:50:00|3487.5|3483|3486|3480.5|3491|3487|3486|3480|4
1643727300000|2022-02-01 14:55:00|3485.5|3481|3492.5|3483.5|3492.5|3484.5|3484|3478|0
1643727600000|2022-02-01 15:00:00|3493|3482|3478.5|3474|3493|3483.5|3476.5|3471.5|3
1643727900000|2022-02-01 15:05:00|3479|3473.5|3479.5|3474.5|3481|3476.5|3475.5|3470|2
1643728200000|2022-02-01 15:10:00|3480|3475.5|3484|3479.5|3484|3479.5|3480|3475|0
1643728500000|2022-02-01 15:15:00|3483.5|3479|3481|3477.5|3484.5|3481|3481|3476|6
1643728800000|2022-02-01 15:20:00|3480.5|3478|3490.5|3487|3490.5|3487|3480.5|3478|35
1643729100000|2022-02-01 15:25:00|3491|3486.5|3487.5|3481|3492|3488|3487.5|3481|25
1643729400000|2022-02-01 15:30:00|3488|3481.5|3489.5|3484|3491|3487|3488|3481|3
1643729700000|2022-02-01 15:35:00|3488.5|3484.5|3488.5|3483|3489|3485.5|3486.5|3480|0
1643730000000|2022-02-01 15:40:00|3488|3483.5|3484.5|3479|3488|3485|3484.5|3477.5|0
1643730300000|2022-02-01 15:45:00|3485|3479.5|3485.5|3479.5|3486.5|3483|3485|3479|38
1643730600000|2022-02-01 15:50:00|3486|3479|3487.5|3481|3487.5|3484|3485.5|3479|0
1643730900000|2022-02-01 15:55:00|3488|3481.5|3493|3489.5|3493|3489.5|3487.5|3481.5|5
1643731200000|2022-02-01 16:00:00|3492.5|3489|3494.5|3489.5|3495|3491.5|3492.5|3489|0
1643731500000|2022-02-01 16:05:00|3495|3490|3498.5|3495|3499|3495.5|3494.5|3489.5|6
1643731800000|2022-02-01 16:10:00|3499|3494.5|3499.5|3496.5|3500|3497|3498.5|3493|2
1643732100000|2022-02-01 16:15:00|3500|3496|3500|3494|3500.5|3496.5|3499.5|3493.5|3
1643732400000|2022-02-01 16:20:00|3499|3494.5|3498|3492|3499|3495.5|3498|3491|1
1643732700000|2022-02-01 16:25:00|3501.5|3491.5|3501.5|3486.5|3502|3493|3501.5|3486.5|0
1643733000000|2022-02-01 16:30:00|3502|3487|3511|3489.5|3511|3489.5|3500.5|3484|0
1643733300000|2022-02-01 16:35:00|3513|3493.5|3507|3488|3514.5|3493.5|3506|3484.5|0
1643733600000|2022-02-01 16:40:00|3510.5|3483.5|3511|3486.5|3512.5|3490|3507.5|3483.5|0
1643733900000|2022-02-01 16:45:00|3512.5|3484|3512.5|3488|3512.5|3488|3512.5|3484|0
1643734200000|2022-02-01 16:50:00||3484||3488||3489.5||3483.5|0
1643734500000|2022-02-01 16:55:00|3514.5|3484.5|3514.5|3491.5|3514.5|3491.5|3514.5|3484.5|0
1643734800000|2022-02-01 17:00:00|3513|3485.5|3513|3490|3513|3491.5|3513|3485.5|0
1643735100000|2022-02-01 17:05:00|3521|3485.5|3521|3483|3521|3489|3521|3482.5|0
1643735400000|2022-02-01 17:10:00||3475.5||3476||3476||3475.5|0
1643736000000|2022-02-01 17:20:00||3442||3476.5||3476.5||3442|0
1643736300000|2022-02-01 17:25:00||3469||3477||3477||3469|0
1643736900000|2022-02-01 17:35:00||3469.5||3476||3476||3441.5|0
1643737200000|2022-02-01 17:40:00||3441.5||3477||3477||3441.5|0
1643737800000|2022-02-01 17:50:00||3469.5||3477.5||3477.5||3469.5|0
1643739300000|2022-02-01 18:15:00||3443||3478||3478||3443|0
1643739600000|2022-02-01 18:20:00||3470.5||3478.5||3478.5||3470.5|0
1643740200000|2022-02-01 18:30:00||3445||3479||3479||3445|0
1643740500000|2022-02-01 18:35:00||3471.5||3473||3473||3465.5|0
1643742000000|2022-02-01 19:00:00||3447||3473.5||3473.5||3447|0
1643742600000|2022-02-01 19:10:00||3466||3474||3474||3466|0
1643743200000|2022-02-01 19:20:00||3466.5||3474.5||3474.5||3466.5|0
1643743500000|2022-02-01 19:25:00|3520|3480|3512|3479.5|3520|3480.5|3511.5|3479.5|0
1643744400000|2022-02-01 19:40:00|3519.5|3478.5|3511.5|3478.5|3519.5|3478.5|3511.5|3478.5|0
1643744700000|2022-02-01 19:45:00|3518|3471.5|3516.5|3473.5|3521|3479.5|3516.5|3445|0
1643745000000|2022-02-01 19:50:00|3521|3474|3516|3474|3521|3474|3516|3474|0
1643745900000|2022-02-01 20:05:00|3521||3521||3521||3521||0
1643746800000|2022-02-01 20:20:00||3452||3479.5||3486||3452|0
1643747100000|2022-02-01 20:25:00||3452||3480||3480||3452|0
1643747400000|2022-02-01 20:30:00||3472.5||3481.5||3481.5||3472.5|0
1643747700000|2022-02-01 20:35:00||3452||3483.5||3483.5||3451.5|0
1643748000000|2022-02-01 20:40:00||3451.5||3484||3484||3451.5|0
1643748300000|2022-02-01 20:45:00||3476.5||3466||3485.5||3453.5|0
1643748600000|2022-02-01 20:50:00|3520|3455.5|3520|3480.5|3520|3480.5|3520|3455.5|0
1643785200000|2022-02-02 07:00:00||3488.5||3280.5||3488.5||3280.5|0
1643785800000|2022-02-02 07:10:00||3281||3281||3281||3281|0
1643787000000|2022-02-02 07:30:00||3500||3500||3500||3500|0
1643787300000|2022-02-02 07:35:00|3703.5|3500.5|3531.5|3500|3703.5|3500.5|3531.5|3500|0
1643787600000|2022-02-02 07:40:00|3531||3531||3531||3531||0
1643788500000|2022-02-02 07:55:00||3500.5||3503||3503||3500.5|0
1643788800000|2022-02-02 08:00:00|3542|3503.5|3534.5|3531.5|3545|3538.5|3534.5|3503.5|13
1643789100000|2022-02-02 08:05:00|3536|3531|3548.5|3543.5|3548.5|3543.5|3536|3531|8
1643789400000|2022-02-02 08:10:00|3548|3545|3546.5|3541.5|3549|3545|3545.5|3539|8
1643789700000|2022-02-02 08:15:00|3547|3541|3545.5|3540|3549.5|3544.5|3545.5|3540|4
1643790000000|2022-02-02 08:20:00|3546|3539.5|3545.5|3540|3548|3543.5|3544|3539|2
1643790300000|2022-02-02 08:25:00|3546|3540.5|3545.5|3540|3551|3546|3545.5|3540|0
1643790600000|2022-02-02 08:30:00|3545|3539.5|3541.5|3535.5|3545|3539.5|3541.5|3535.5|0
1643790900000|2022-02-02 08:35:00|3542|3536|3541.5|3536|3543.5|3539|3541.5|3535.5|0
1643791200000|2022-02-02 08:40:00|3540.5|3535.5|3543.5|3539.5|3543.5|3539.5|3540.5|3534|0
1643791500000|2022-02-02 08:45:00|3544|3539|3543.5|3538.5|3548|3543.5|3543.5|3537|1
1643791800000|2022-02-02 08:50:00|3544|3538|3543.5|3535|3545.5|3540.5|3542|3534|0
1643792100000|2022-02-02 08:55:00|3543|3534.5|3540.5|3535.5|3544.5|3536.5|3540.5|3534.5|0
1643792400000|2022-02-02 09:00:00|3539.5|3536|3540.5|3536|3540.5|3536|3538.5|3532.5|0
1643792700000|2022-02-02 09:05:00|3541|3537|3546|3541|3547.5|3543|3541|3537|0
1643793000000|2022-02-02 09:10:00|3546.5|3540.5|3550.5|3545|3553|3546|3546.5|3540|0
1643793300000|2022-02-02 09:15:00|3551|3545.5|3549.5|3544.5|3551|3546|3549.5|3544|0
1643793600000|2022-02-02 09:20:00|3550|3544|3549.5|3544.5|3551.5|3546.5|3549.5|3543|0
1643793900000|2022-02-02 09:25:00|3550|3545|3549.5|3544.5|3551|3546.5|3549.5|3544|0
1643794200000|2022-02-02 09:30:00|3550|3544|3547.5|3541|3550|3545.5|3547.5|3541|0
1643794500000|2022-02-02 09:35:00|3547|3540.5|3548.5|3544|3548.5|3544|3546.5|3540.5|0
1643794800000|2022-02-02 09:40:00|3549|3544.5|3550.5|3546|3550.5|3546|3549|3544.5|0
1643795100000|2022-02-02 09:45:00|3551|3546.5|3557|3552|3557|3552|3550.5|3546.5|0
1643795400000|2022-02-02 09:50:00|3556.5|3553|3557|3552|3557.5|3553.5|3556.5|3552|3
1643795700000|2022-02-02 09:55:00|3555.5|3551.5|3559.5|3555.5|3560|3556.5|3554.5|3551.5|51
1643796000000|2022-02-02 10:00:00|3559|3555|3557.5|3553|3559|3555|3557.5|3551|0
1643796300000|2022-02-02 10:05:00|3558|3553.5|3554.5|3548.5|3558|3555|3554.5|3548|6
1643796600000|2022-02-02 10:10:00|3554|3549|3551.5|3547.5|3554.5|3551|3551.5|3547|60
1643796900000|2022-02-02 10:15:00|3552|3548|3549.5|3544|3552|3548.5|3549.5|3542.5|8
1643797200000|2022-02-02 10:20:00|3550|3543.5|3550|3546|3550|3546.5|3549.5|3543.5|0
1643797500000|2022-02-02 10:25:00|3549.5|3546.5|3549.5|3545|3550|3546.5|3549.5|3545|0
1643797800000|2022-02-02 10:30:00|3550|3545.5|3549.5|3545|3550|3546|3549.5|3545|0
1643798100000|2022-02-02 10:35:00|3550|3545.5|3548.5|3544|3550|3546|3548.5|3542|0
1643798400000|2022-02-02 10:40:00|3549|3543.5|3549.5|3545|3549.5|3545.5|3549|3543|0
1643798700000|2022-02-02 10:45:00|3549|3544.5|3547.5|3541|3549|3545|3547.5|3541|0
1643799000000|2022-02-02 10:50:00|3548|3540.5|3548|3544|3548|3544|3548|3540.5|0
1643799300000|2022-02-02 10:55:00|3547.5|3544.5|3549.5|3545|3549.5|3546|3547.5|3544.5|0
1643799600000|2022-02-02 11:00:00|3549|3544.5|3548.5|3543|3549|3545.5|3548.5|3542|4
1643799900000|2022-02-02 11:05:00||3543.5||3543||3544.5||3542|0
1643800200000|2022-02-02 11:10:00|3548|3542.5|3546.5|3543|3548|3543.5|3546.5|3542|1
1643800500000|2022-02-02 11:15:00|3547|3543.5|3549.5|3544.5|3550|3546|3547|3543|0
1643800800000|2022-02-02 11:20:00|3550|3545|3549.5|3545|3550|3545.5|3549.5|3544.5|0
1643801100000|2022-02-02 11:25:00|3549|3544.5|3548.5|3544|3549|3544.5|3548.5|3541.5|0
1643801400000|2022-02-02 11:30:00|3548|3543.5|3548|3544|3548|3544.5|3547.5|3541|0
1643801700000|2022-02-02 11:35:00|3547.5|3544.5|3548.5|3542|3548.5|3545|3547.5|3541.5|0
1643802000000|2022-02-02 11:40:00|3548|3541.5|3546.5|3540.5|3548|3542|3546.5|3539.5|0
1643802300000|2022-02-02 11:45:00||3541||3541||3542||3541|0
1643802600000|2022-02-02 11:50:00|3546|3540.5|3545.5|3541|3546|3541.5|3545.5|3539|0
1643802900000|2022-02-02 11:55:00|3546|3540.5|3546.5|3542|3546.5|3542|3545.5|3540|0
1643803200000|2022-02-02 12:00:00|3547.5|3543|3549|3543|3552.5|3545|3547.5|3525|0
1643803500000|2022-02-02 12:05:00||3542.5||3544||3544.5||3542|0
1643803800000|2022-02-02 12:10:00|3549.5|3544.5|3550|3546|3550|3546|3549|3544.5|0
1643804100000|2022-02-02 12:15:00|3549.5|3545.5|3550|3546|3550.5|3547|3549.5|3545.5|0
1643804400000|2022-02-02 12:20:00||3545.5||3545||3546||3544|0
1643804700000|2022-02-02 12:25:00|3550.5|3545.5|3551|3547|3551.5|3547.5|3550.5|3544.5|0
1643805000000|2022-02-02 12:30:00|3549|3546.5|3549|3546|3549|3547|3549|3545.5|2
1643805300000|2022-02-02 12:35:00|3550.5|3546.5|3551|3547|3551|3547.5|3549|3546|50
1643805600000|2022-02-02 12:40:00||3546.5||3547||3547.5||3545.5|3
1643805900000|2022-02-02 12:45:00|3550.5|3546.5|3550|3545|3550.5|3546.5|3550|3544.5|0
1643806200000|2022-02-02 12:50:00|3549.5|3543.5|3549|3543|3549.5|3543.5|3549|3542.5|1
1643806500000|2022-02-02 12:55:00||3543.5||3544||3544.5||3543|0
1643806800000|2022-02-02 13:00:00|3548|3543.5|3547|3541|3548|3543.5|3547|3540|0
1643807100000|2022-02-02 13:05:00||3541.5||3542.5||3543||3541|0
1643807400000|2022-02-02 13:10:00|3547.5|3543|3552|3540.5|3552|3545|3547.5|3540.5|0
1643807700000|2022-02-02 13:15:00|3552.5|3541|3552|3545.5|3552.5|3547.5|3552|3541|0
1643808000000|2022-02-02 13:20:00||3546||3545||3546.5||3545|0
1643808300000|2022-02-02 13:25:00|3551.5|3545.5|3550|3544.5|3551.5|3546.5|3550|3543.5|0
1643808600000|2022-02-02 13:30:00|3550.5|3545|3550|3545.5|3550.5|3547|3550|3545|0
1643808900000|2022-02-02 13:35:00|3550.5|3546|3551|3545|3551|3547.5|3550|3544.5|0
1643809200000|2022-02-02 13:40:00|3550.5|3544.5|3550|3543.5|3550.5|3545.5|3550|3543|0
1643809500000|2022-02-02 13:45:00|3549.5|3543|3548|3542|3549.5|3543|3548|3541.5|0
1643809800000|2022-02-02 13:50:00|3547.5|3541.5|3546|3540.5|3547.5|3541.5|3546|3540|0
1643810100000|2022-02-02 13:55:00||3541||3539||3541||3539|0
1643810400000|2022-02-02 14:00:00|3545.5|3538.5|3543|3538.5|3545.5|3540.5|3543|3537.5|0
1643810700000|2022-02-02 14:05:00|3541.5|3539|3541.5|3538.5|3541.5|3539.5|3541.5|3537.5|0
1643811000000|2022-02-02 14:10:00|3542|3538|3546|3540.5|3546|3542.5|3541.5|3537.5|6
1643811300000|2022-02-02 14:15:00|3545.5|3540|3544|3537.5|3545.5|3540.5|3544|3537.5|0
1643811600000|2022-02-02 14:20:00|3543.5|3537|3540|3535|3543.5|3537.5|3540|3533|0
1643811900000|2022-02-02 14:25:00|3540.5|3535.5|3540|3536|3540.5|3537|3539|3534.5|21
1643812200000|2022-02-02 14:30:00|3540.5|3537|3543|3538.5|3543|3540|3540.5|3533.5|0
1643812500000|2022-02-02 14:35:00|3543.5|3539|3544.5|3540.5|3548|3544.5|3543.5|3538|6
1643812800000|2022-02-02 14:40:00|3545|3540|3540.5|3536|3545|3541|3540.5|3533|1
1643813100000|2022-02-02 14:45:00|3541|3536.5|3533.5|3527|3541|3537|3533.5|3526.5|1
1643813400000|2022-02-02 14:50:00|3534|3526.5|3538.5|3533|3538.5|3534.5|3534|3526|0
1643813700000|2022-02-02 14:55:00|3538|3532.5|3538.5|3533|3538.5|3535|3537.5|3530|0
1643814000000|2022-02-02 15:00:00|3539|3534.5|3544.5|3538.5|3544.5|3540.5|3538.5|3534.5|0
1643814300000|2022-02-02 15:05:00|3545|3538|3550.5|3546.5|3551|3547.5|3544.5|3538|0
1643814600000|2022-02-02 15:10:00|3551|3546|3549.5|3544|3552|3548.5|3549.5|3543|1
1643814900000|2022-02-02 15:15:00|3550|3544.5|3548.5|3543.5|3550.5|3546.5|3548.5|3541.5|0
1643815200000|2022-02-02 15:20:00|3549|3544|3543.5|3538|3549|3545.5|3543.5|3536.5|0
1643815500000|2022-02-02 15:25:00|3544|3538.5|3541.5|3535.5|3544|3540|3541.5|3534|0
1643815800000|2022-02-02 15:30:00|3542|3536|3540|3533.5|3590|3538.5|3540|3525|0
1643816100000|2022-02-02 15:35:00|3539|3533|3539|3535|3539|3535|3535|3529|6
1643816400000|2022-02-02 15:40:00|3539.5|3535.5|3541|3536|3541|3537|3539.5|3532.5|0
1643816700000|2022-02-02 15:45:00|3541.5|3536.5|3541|3536|3542|3538.5|3541|3534.5|0
1643817000000|2022-02-02 15:50:00|3541.5|3536.5|3538.5|3535|3543|3539.5|3536.5|3534|40
1643817300000|2022-02-02 15:55:00|3539|3535.5|3539.5|3536|3539.5|3536|3539|3534|0
1643817600000|2022-02-02 16:00:00|3539|3535.5|3539|3534|3539.5|3535.5|3539|3532.5|0
1643817900000|2022-02-02 16:05:00|3538|3533.5|3537|3530.5|3538|3534|3537|3529.5|0
1643818200000|2022-02-02 16:10:00|3536.5|3531|3535|3528.5|3536.5|3532|3535|3528.5|0
1643818500000|2022-02-02 16:15:00|3533.5|3529|3531.5|3528.5|3533.5|3529.5|3531|3526.5|18
1643818800000|2022-02-02 16:20:00|3532|3529|3533|3527.5|3533.5|3529.5|3532|3526.5|4
1643819100000|2022-02-02 16:25:00|3536.5|3528|3538.5|3525|3538.5|3529.5|3536.5|3525|1
1643819400000|2022-02-02 16:30:00|3538|3521.5|3537|3513|3541|3521.5|3536.5|3511|0
1643819700000|2022-02-02 16:35:00|3536.5|3513.5|3531.5|3510|3540.5|3517|3530.5|3507|0
1643820000000|2022-02-02 16:40:00|3531|3506.5|3541|3509|3541|3509|3531|3500.5|0
1643820300000|2022-02-02 16:45:00||3502.5||3509.5||3509.5||3502.5|0
1643820600000|2022-02-02 16:50:00||3502.5||3510||3510||3502.5|0
1643820900000|2022-02-02 16:55:00|3541.5|3502.5|3541.5|3504.5|3541.5|3510.5|3541.5|3502.5|0
1643821200000|2022-02-02 17:00:00|3541|3505|3541.5|3505|3541.5|3505|3541|3505|0
1643822700000|2022-02-02 17:25:00||3500.5||3506||3506||3500.5|0
1643823300000|2022-02-02 17:35:00||3506.5||3506.5||3506.5||3506.5|0
1643825700000|2022-02-02 18:15:00||3500.5||3507||3507||3500.5|0
1643826000000|2022-02-02 18:20:00|3541|3500.5|3541|3508|3541|3508|3541|3500.5|0
1643826600000|2022-02-02 18:30:00|3541.5||3541.5||3541.5||3541.5||0
1643826900000|2022-02-02 18:35:00||3500.5||3508.5||3508.5||3500.5|0
1643828100000|2022-02-02 18:55:00|3549||3548||3549||3548||0
1643828700000|2022-02-02 19:05:00|3547.5|3500.5|3547|3509.5|3547.5|3509.5|3547|3500.5|0
1643829000000|2022-02-02 19:10:00|3551|3510|3546.5|3510|3551|3510|3546.5|3510|0
1643829300000|2022-02-02 19:15:00|3551|3510.5|3551|3510.5|3551|3510.5|3551|3510.5|0
1643829600000|2022-02-02 19:20:00||3500.5||3511.5||3511.5||3500.5|0
1643829900000|2022-02-02 19:25:00||3500.5||3511||3511||3500.5|0
1643830500000|2022-02-02 19:35:00||3503.5||3511.5||3511.5||3503.5|0
1643830800000|2022-02-02 19:40:00||3500.5||3512.5||3512.5||3500.5|0
1643831100000|2022-02-02 19:45:00||3500.5||3513.5||3513.5||3500.5|0
1643831400000|2022-02-02 19:50:00||3506||3514.5||3514.5||3506|0
1643831700000|2022-02-02 19:55:00||3507||3515.5||3515.5||3500.5|0
1643832000000|2022-02-02 20:00:00||3508||3509.5||3509.5||3502|0
1643832600000|2022-02-02 20:10:00||3502||3510.5||3510.5||3500.5|0
1643832900000|2022-02-02 20:15:00||3511||3511||3511||3511|0
1643833500000|2022-02-02 20:25:00||3500.5||3511.5||3511.5||3500.5|0
1643834400000|2022-02-02 20:40:00||3500.5||3512.5||3512.5||3500.5|0
1643834700000|2022-02-02 20:45:00||3505||3500.5||3513||3500.5|0
1643871600000|2022-02-03 07:00:00|3549.5|3500|3521.5|3500|3551|3500|3521.5|3500|0
1643871900000|2022-02-03 07:05:00|3521||3521||3521||3521||0
1643872500000|2022-02-03 07:15:00||3480||3480.5||3480.5||3480|0
1643873100000|2022-02-03 07:25:00|3519||3519||3519||3519||0
1643873700000|2022-02-03 07:35:00||3490||3490.5||3490.5||3490|0
1643874900000|2022-02-03 07:55:00||3491||3501||3502||3491|0
1643875200000|2022-02-03 08:00:00|3547.5|3502|3518.5|3514.5|3547.5|3515.5|3509|3498|1
1643875500000|2022-02-03 08:05:00|3518|3514|3522.5|3517|3527|3523|3518|3513|23
1643875800000|2022-02-03 08:10:00|3523.5|3517.5|3523|3517|3527.5|3523.5|3523|3515|1
1643876100000|2022-02-03 08:15:00|3522.5|3517.5|3528.5|3525|3528.5|3525|3521|3513.5|9
1643876400000|2022-02-03 08:20:00|3529|3525.5|3527.5|3523|3531|3527.5|3525.5|3518|0
1643876700000|2022-02-03 08:25:00|3528|3523.5|3526.5|3520|3528|3524.5|3526.5|3519.5|8
1643877000000|2022-02-03 08:30:00|3527|3519.5|3527.5|3522|3528|3524|3526.5|3519.5|0
1643877300000|2022-02-03 08:35:00|3528|3522.5|3528.5|3523|3529|3525|3528|3521|0
1643877600000|2022-02-03 08:40:00|3529|3521.5|3526|3519.5|3529|3525|3523|3519.5|35
1643877900000|2022-02-03 08:45:00|3525.5|3520|3522|3515.5|3525.5|3521|3522|3515|0
1643878200000|2022-02-03 08:50:00|3521.5|3515|3520.5|3514.5|3522|3519.5|3520.5|3514.5|23
1643878500000|2022-02-03 08:55:00|3521|3514|3519.5|3514.5|3522|3519|3519.5|3513|26
1643878800000|2022-02-03 09:00:00|3520|3514|3516.5|3511.5|3520|3516.5|3516.5|3509.5|7
1643879100000|2022-02-03 09:05:00|3516|3511|3512.5|3509|3516|3512.5|3512.5|3505.5|0
1643879400000|2022-02-03 09:10:00|3511.5|3508.5|3511.5|3505.5|3511.5|3508.5|3511.5|3505|0
1643879700000|2022-02-03 09:15:00|3510.5|3506|3511.5|3504.5|3512|3508.5|3506.5|3503|3
1643880000000|2022-02-03 09:20:00|3510.5|3504|3510.5|3506|3510.5|3506.5|3509.5|3503|0
1643880300000|2022-02-03 09:25:00|3511|3506.5|3512.5|3508.5|3514|3510.5|3511|3506.5|0
1643880600000|2022-02-03 09:30:00|3513|3509|3513.5|3508.5|3513.5|3509.5|3513|3506.5|0
1643880900000|2022-02-03 09:35:00|3513|3509|3506.5|3502|3513|3509|3506.5|3500|0
1643881200000|2022-02-03 09:40:00|3505|3502.5|3504.5|3501|3505|3503|3504|3499.5|20
1643881500000|2022-02-03 09:45:00|3505|3501.5|3507.5|3503.5|3508|3505|3505|3501|0
1643881800000|2022-02-03 09:50:00|3506.5|3504|3503.5|3499|3506.5|3504.5|3503|3499|10
1643882100000|2022-02-03 09:55:00|3506|3498.5|3499.5|3495.5|3506.5|3499|3499.5|3493|0
1643882400000|2022-02-03 10:00:00|3500|3495|3500.5|3496.5|3501|3497.5|3500|3494.5|0
1643882700000|2022-02-03 10:05:00|3500|3496|3499.5|3495|3500|3496.5|3498.5|3493|0
1643883000000|2022-02-03 10:10:00|3500|3495.5|3500.5|3495.5|3501.5|3498|3499.5|3494.5|0
1643883300000|2022-02-03 10:15:00|3501|3496|3502|3498.5|3502.5|3499|3501|3495|1
1643883600000|2022-02-03 10:20:00|3501|3498|3501|3496.5|3501|3498.5|3501|3495|0
1643883900000|2022-02-03 10:25:00|3501.5|3496|3501|3495.5|3501.5|3498|3501|3495|0
1643884200000|2022-02-03 10:30:00|3501.5|3495|3502.5|3499.5|3502.5|3499.5|3501|3495|0
1643884500000|2022-02-03 10:35:00|3503|3499|3499.5|3493.5|3503|3499.5|3499.5|3493.5|2
1643884800000|2022-02-03 10:40:00|3499|3493|3499.5|3495.5|3500|3496.5|3497.5|3491.5|0
1643885100000|2022-02-03 10:45:00||3496||3494||3496||3494|0
1643885400000|2022-02-03 10:50:00||3494.5||3493||3495||3493|0
1643885700000|2022-02-03 10:55:00|3498.5|3493.5|3498.5|3495|3498.5|3495|3498.5|3492.5|0
1643886000000|2022-02-03 11:00:00||3494.5||3492.5||3495.5||3492.5|0
1643886300000|2022-02-03 11:05:00|3498|3493|3496.5|3492|3498|3493|3496.5|3490.5|0
1643886600000|2022-02-03 11:10:00|3497|3492.5|3498|3494.5|3498|3494.5|3497|3491.5|0
1643886900000|2022-02-03 11:15:00|3498.5|3495|3496.5|3490|3498.5|3495.5|3496.5|3490|0
1643887200000|2022-02-03 11:20:00|3495.5|3490.5|3496.5|3492|3496.5|3493.5|3495.5|3489|0
1643887500000|2022-02-03 11:25:00|3497|3492.5|3497.5|3494|3497.5|3494|3497|3492.5|0
1643887800000|2022-02-03 11:30:00|3498|3494.5|3499.5|3495|3499.5|3496|3498|3493.5|0
1643888100000|2022-02-03 11:35:00|3500|3495.5|3501.5|3497.5|3502|3498.5|3500|3495|0
1643888400000|2022-02-03 11:40:00|3502|3498|3501.5|3498|3502|3498|3501.5|3496|0
1643888700000|2022-02-03 11:45:00|3502|3498.5|3502.5|3498.5|3502.5|3498.5|3501.5|3497|0
1643889000000|2022-02-03 11:50:00|3503|3498|3505|3500.5|3505.5|3501.5|3503|3498|0
1643889300000|2022-02-03 11:55:00|3505.5|3500|3508.5|3497.5|3508.5|3501|3505.5|3497.5|0
1643889600000|2022-02-03 12:00:00|3548|3480|3500|3494|3555|3498.5|3500|3480|0
1643889900000|2022-02-03 12:05:00|3499|3493.5|3496|3492.5|3499|3493.5|3496|3490.5|0
1643890200000|2022-02-03 12:10:00|3496.5|3492|3493|3488|3496.5|3493|3493|3488|0
1643890500000|2022-02-03 12:15:00|3492.5|3487.5|3492|3487.5|3492.5|3488.5|3491|3485.5|4
1643890800000|2022-02-03 12:20:00|3491.5|3487|3490|3485|3491.5|3487|3490|3484.5|0
1643891100000|2022-02-03 12:25:00|3489|3484.5|3488|3483.5|3489|3484.5|3488|3482|0
1643891400000|2022-02-03 12:30:00|3487.5|3483|3487|3482.5|3487.5|3483.5|3487|3481|0
1643891700000|2022-02-03 12:35:00|3488|3483|3490|3486.5|3490|3486.5|3488|3482.5|0
1643892000000|2022-02-03 12:40:00|3490.5|3486|3494.5|3483.5|3494.5|3487.5|3490|3483.5|0
1643892300000|2022-02-03 12:45:00|3495|3484|3494|3489.5|3495|3490.5|3494|3484|3
1643892600000|2022-02-03 12:50:00|3494.5|3489|3498|3493.5|3498|3494.5|3494.5|3489|2
1643892900000|2022-02-03 12:55:00|3498.5|3493|3501|3497.5|3501.5|3497.5|3498.5|3492.5|0
1643893200000|2022-02-03 13:00:00|3500.5|3497|3498|3493|3500.5|3497.5|3498|3492.5|3
1643893500000|2022-02-03 13:05:00|3497.5|3493.5|3497|3491.5|3497.5|3493.5|3496|3491.5|0
1643893800000|2022-02-03 13:10:00|3496.5|3492|3497|3492.5|3497|3493|3496|3491|0
1643894100000|2022-02-03 13:15:00|3497.5|3493|3498|3493.5|3498|3494|3497|3492.5|1
1643894400000|2022-02-03 13:20:00|3497.5|3494|3497|3493|3497.5|3494|3497|3491.5|1
1643894700000|2022-02-03 13:25:00|3498|3492.5|3499.5|3488|3499.5|3493.5|3498|3488|0
1643895000000|2022-02-03 13:30:00|3500|3488.5|3495|3490|3500|3493|3495|3488.5|0
1643895300000|2022-02-03 13:35:00|3494.5|3490.5|3492|3488.5|3494.5|3491|3492|3487|0
1643895600000|2022-02-03 13:40:00|3492.5|3488|3481|3476.5|3492.5|3489.5|3481|3476|18
1643895900000|2022-02-03 13:45:00|3480|3476|3474|3468.5|3483.5|3479|3473|3468|8
1643896200000|2022-02-03 13:50:00|3473.5|3469|3466|3462.5|3473.5|3469.5|3466|3461|0
1643896500000|2022-02-03 13:55:00|3466.5|3463|3467|3462|3470.5|3466.5|3466.5|3462|0
1643896800000|2022-02-03 14:00:00|3466|3461.5|3462|3458|3466|3462.5|3460|3454.5|0
1643897100000|2022-02-03 14:05:00|3462.5|3457.5|3470|3466|3470.5|3467|3461|3456|9
1643897400000|2022-02-03 14:10:00|3469.5|3465.5|3464|3459|3471|3467|3464|3459|0
1643897700000|2022-02-03 14:15:00|3463.5|3458.5|3461|3457|3463.5|3460|3461|3455|0
1643898000000|2022-02-03 14:20:00|3460.5|3456.5|3455|3450.5|3461.5|3457.5|3455|3450|0
1643898300000|2022-02-03 14:25:00|3455.5|3451|3459|3454.5|3459|3454.5|3455.5|3451|0
1643898600000|2022-02-03 14:30:00|3459.5|3454|3468|3457|3481.5|3465.5|3459.5|3442|1
1643898900000|2022-02-03 14:35:00|3467.5|3457.5|3468.5|3464.5|3483.5|3465|3464.5|3440.5|0
1643899200000|2022-02-03 14:40:00|3468|3465|3464|3456|3468|3465|3462.5|3453|0
1643899500000|2022-02-03 14:45:00|3464.5|3456.5|3464|3460|3465|3462|3461.5|3453|50
1643899800000|2022-02-03 14:50:00|3463.5|3459.5|3466|3460.5|3470|3464.5|3462|3458|0
1643900100000|2022-02-03 14:55:00|3465.5|3461.5|3466|3455.5|3468|3462.5|3463.5|3455.5|0
1643900400000|2022-02-03 15:00:00|3467|3456|3460|3455.5|3467.5|3458.5|3456.5|3453|0
1643900700000|2022-02-03 15:05:00|3459.5|3456|3461.5|3456|3465|3459.5|3457|3452.5|0
1643901000000|2022-02-03 15:10:00|3462|3457|3468.5|3463.5|3468.5|3463.5|3457|3453.5|0
1643901300000|2022-02-03 15:15:00|3469|3464|3467|3461.5|3470.5|3464.5|3464|3460|1
1643901600000|2022-02-03 15:20:00|3467.5|3462.5|3471.5|3466.5|3474|3468.5|3467.5|3462.5|0
1643901900000|2022-02-03 15:25:00|3471|3466|3471|3466.5|3472.5|3467.5|3469|3465.5|0
1643902200000|2022-02-03 15:30:00|3471.5|3466|3464|3460|3472.5|3466|3463.5|3460|0
1643902500000|2022-02-03 15:35:00|3463.5|3459.5|3466.5|3462|3468|3462.5|3462.5|3459|0
1643902800000|2022-02-03 15:40:00|3466|3462.5|3464.5|3459.5|3466.5|3462.5|3464|3459|0
1643903100000|2022-02-03 15:45:00|3464|3459|3462|3457.5|3464|3459.5|3461|3457.5|3
1643903400000|2022-02-03 15:50:00|3462.5|3457|3461|3455.5|3462.5|3457.5|3458.5|3454.5|0
1643903700000|2022-02-03 15:55:00|3460.5|3456|3459|3455|3464|3458.5|3458.5|3455|0
1643904000000|2022-02-03 16:00:00|3458.5|3455.5|3459|3453|3459.5|3455.5|3456|3452.5|0
1643904300000|2022-02-03 16:05:00|3459.5|3453.5|3462|3457|3462|3457|3459|3453.5|0
1643904600000|2022-02-03 16:10:00|3461.5|3456|3464|3460|3464|3460|3459|3455.5|4
1643904900000|2022-02-03 16:15:00|3465.5||3464.5||3465.5||3464.5||1
1643905200000|2022-02-03 16:20:00|3465|3459.5|3461.5|3456|3465|3459.5|3461|3456|0
1643905500000|2022-02-03 16:25:00|3461|3455.5|3461|3446|3461|3455.5|3457.5|3446|1
1643905800000|2022-02-03 16:30:00|3462|3447|3464|3443|3465|3450|3447.5|3441|4
1643906100000|2022-02-03 16:35:00|3468|3443.5|3466|3443|3468|3446|3466|3443|0
1643906400000|2022-02-03 16:40:00|3467.5||3467.5||3467.5||3467.5||0
1643906700000|2022-02-03 16:45:00||3444||3444||3446||3443|0
1643907000000|2022-02-03 16:50:00||3444.5||3445.5||3447.5||3444.5|0
1643907300000|2022-02-03 16:55:00|3466.5|3446|3466|3442.5|3466.5|3446|3466|3442.5|0
1643907600000|2022-02-03 17:00:00|3473.5|3443|3472.5|3442|3480.5|3445.5|3472.5|3442|0
1643907900000|2022-02-03 17:05:00||3442.5||3442.5||3442.5||3442|0
1643908200000|2022-02-03 17:10:00|3472|3442|3472|3442.5|3472|3442.5|3472|3442|0
1643908500000|2022-02-03 17:15:00||3442||3442||3442||3442|0
1643908800000|2022-02-03 17:20:00|3471.5|3431|3471.5|3432|3471.5|3432|3471.5|3424|0
1643909100000|2022-02-03 17:25:00|3479|3432.5|3470|3433.5|3479|3433.5|3470|3401.5|0
1643910300000|2022-02-03 17:45:00|3469.5|3426|3469.5|3434|3469.5|3434|3469.5|3426|0
1643910600000|2022-02-03 17:50:00|3477|3434.5|3469|3434.5|3477|3434.5|3469|3434.5|0
1643911800000|2022-02-03 18:10:00|3505.5|3435|3475.5|3435|3505.5|3435|3475.5|3435|0
1643912100000|2022-02-03 18:15:00|3475|3427.5|3475|3435.5|3475|3435.5|3475|3427.5|0
1643912400000|2022-02-03 18:20:00|3482.5|3436|3474.5|3436|3482.5|3436|3474.5|3436|0
1643912700000|2022-02-03 18:25:00|3482|3436.5|3474|3436.5|3482|3436.5|3474|3436.5|0
1643914200000|2022-02-03 18:50:00|3481.5|3437|3473.5|3437|3481.5|3437|3473.5|3437|0
1643914800000|2022-02-03 19:00:00|3481|3437.5|3480|3437.5|3481|3437.5|3480|3437.5|0
1643915100000|2022-02-03 19:05:00|3479.5|3438|3478.5|3439|3487|3439|3478.5|3401.5|0
1643916300000|2022-02-03 19:25:00||3431.5||3432||3432||3431.5|0
1643916600000|2022-02-03 19:30:00|3478|3424.5|3477.5|3433|3478|3433|3477.5|3424.5|0
1643917200000|2022-02-03 19:40:00|3477|3431.5|3476.5|3429|3484.5|3431.5|3476.5|3429|0
1643917500000|2022-02-03 19:45:00|3484|3428|3476|3428|3484|3428|3476|3428|0
1643918100000|2022-02-03 19:55:00|3475.5|3421|3475.5|3428.5|3475.5|3428.5|3475.5|3421|0
1643918700000|2022-02-03 20:05:00|3498|3429|3474.5|3429.5|3498|3429.5|3474.5|3401.5|0
1643919000000|2022-02-03 20:10:00|3474|3422|3474|3430|3474|3430|3474|3422|0
1643919300000|2022-02-03 20:15:00|3503|3430.5|3473.5|3430.5|3503|3430.5|3473.5|3430.5|0
1643919600000|2022-02-03 20:20:00|3481|3431|3473|3431|3481|3431|3473|3431|0
1643920500000|2022-02-03 20:35:00|3480.5|3431.5|3472|3425|3480.5|3431.5|3472|3417|0
1643920800000|2022-02-03 20:40:00|3471.5|3401.5|3471.5|3425.5|3471.5|3425.5|3471.5|3401.5|0
1643921100000|2022-02-03 20:45:00|3479|3426|3485.5|3405.5|3485.5|3426.5|3470.5|3405.5|0
1643921400000|2022-02-03 20:50:00|3492.5|3406|3485|3406|3492.5|3406|3485|3406|0
1643958000000|2022-02-04 07:00:00|3506|3451|3510.5|3470|3532.5|3470|3506|3451|0
1643958300000|2022-02-04 07:05:00|3510||3507.5||3510||3507.5||0
1643958900000|2022-02-04 07:15:00|3507||3506.5||3507||3506.5||0
1643959800000|2022-02-04 07:30:00|3504.5||3502.5||3504.5||3502.5||0
1643960400000|2022-02-04 07:40:00||3465||3465||3465||3465|0
1643960700000|2022-02-04 07:45:00|3502|3350|3501.5|3350|3502|3350|3501.5|3350|0
1643961000000|2022-02-04 07:50:00||3351.5||3350.5||3351.5||3350.5|0
1643961300000|2022-02-04 07:55:00|3500.5|3415|3496|3427.5|3501|3428|3494|3415|0
1643961600000|2022-02-04 08:00:00|3476.5|3441|3467|3462|3476.5|3468|3465.5|3441|0
1643961900000|2022-02-04 08:05:00|3466.5|3461.5|3463|3458.5|3466.5|3461.5|3462|3457|0
1643962200000|2022-02-04 08:10:00|3463.5|3458|3462|3457.5|3466|3461.5|3462|3457.5|0
1643962500000|2022-02-04 08:15:00|3462.5|3458.5|3470.5|3466|3473|3468|3462|3458.5|0
1643962800000|2022-02-04 08:20:00|3470|3466.5|3464.5|3460.5|3472|3467|3464|3460|0
1643963100000|2022-02-04 08:25:00|3465|3460|3458|3454|3467.5|3462.5|3458|3453.5|0
1643963400000|2022-02-04 08:30:00|3458.5|3454.5|3461.5|3457|3466|3460.5|3456.5|3453|1
1643963700000|2022-02-04 08:35:00|3459.5|3456.5|3456|3452|3461.5|3456.5|3455|3451.5|23
1643964000000|2022-02-04 08:40:00|3456.5|3451.5|3457|3453|3457.5|3453|3452|3447.5|0
1643964300000|2022-02-04 08:45:00|3457.5|3452.5|3452|3448|3457.5|3452.5|3452|3447.5|0
1643964600000|2022-02-04 08:50:00|3451|3447.5|3454|3449.5|3454|3449.5|3450|3446|0
1643964900000|2022-02-04 08:55:00|3454.5|3450.5|3455.5|3451.5|3458.5|3454.5|3454.5|3450|2
1643965200000|2022-02-04 09:00:00|3456|3452.5|3455.5|3451|3460.5|3456.5|3452.5|3449|0
1643965500000|2022-02-04 09:05:00|3455|3451.5|3459.5|3454.5|3460|3456|3454.5|3450|57
1643965800000|2022-02-04 09:10:00|3459|3455|3468|3460|3469|3460.5|3459|3455|0
1643966100000|2022-02-04 09:15:00|3469|3460.5|3463|3457|3469.5|3461|3461.5|3457|0
1643966400000|2022-02-04 09:20:00|3462.5|3457.5|3462|3457.5|3462.5|3457.5|3456.5|3453|0
1643966700000|2022-02-04 09:25:00|3461.5|3457|3465|3459.5|3465|3459.5|3461|3457|0
1643967000000|2022-02-04 09:30:00|3464.5|3460.5|3465|3460.5|3467.5|3461.5|3464|3460|0
1643967300000|2022-02-04 09:35:00|3465.5|3460|3466.5|3463|3469|3464.5|3464|3460|0
1643967600000|2022-02-04 09:40:00|3466|3462.5|3466.5|3461.5|3467|3462.5|3464.5|3460.5|0
1643967900000|2022-02-04 09:45:00|3465|3461|3464|3458|3465|3461.5|3463|3458|0
1643968200000|2022-02-04 09:50:00|3463.5|3457.5|3458.5|3452|3463.5|3457.5|3458|3452|0
1643968500000|2022-02-04 09:55:00|3456.5|3451.5|3452|3447.5|3456.5|3451.5|3451|3447|1
1643968800000|2022-02-04 10:00:00|3451.5|3447|3451|3447|3452.5|3447|3450|3446.5|0
1643969100000|2022-02-04 10:05:00|3450.5|3446.5|3448.5|3444|3451|3446.5|3448|3444|10
1643969400000|2022-02-04 10:10:00|3448|3444.5|3448.5|3444.5|3449|3444.5|3445.5|3442|1
1643969700000|2022-02-04 10:15:00|3449|3444|3447.5|3443.5|3449.5|3444.5|3447.5|3443.5|0
1643970000000|2022-02-04 10:20:00|3447|3443|3444.5|3440.5|3447|3443|3444.5|3440|0
1643970300000|2022-02-04 10:25:00|3445|3441.5|3449.5|3444.5|3449.5|3444.5|3444.5|3441.5|0
1643970600000|2022-02-04 10:30:00|3449|3444|3446.5|3441.5|3449|3444|3445.5|3441|0
1643970900000|2022-02-04 10:35:00|3447|3442|3448.5|3444.5|3451.5|3446.5|3446.5|3442|0
1643971200000|2022-02-04 10:40:00|3448|3444|3447.5|3443.5|3449.5|3444.5|3446.5|3442.5|0
1643971500000|2022-02-04 10:45:00|3447|3443|3445.5|3441.5|3450.5|3445.5|3445|3441|0
1643971800000|2022-02-04 10:50:00|3446|3442|3452|3445.5|3452.5|3448.5|3446|3442|0
1643972100000|2022-02-04 10:55:00|3451.5|3445|3450|3444.5|3451.5|3445.5|3450|3443|1
1643972400000|2022-02-04 11:00:00|3449|3444|3447|3442.5|3449.5|3444.5|3446.5|3442.5|1
1643972700000|2022-02-04 11:05:00|3446.5|3443|3442|3437.5|3448|3443.5|3441|3437|0
1643973000000|2022-02-04 11:10:00|3441.5|3437|3439|3429|3449.5|3437|3438|3416|0
1643973300000|2022-02-04 11:15:00|3438.5|3428.5|3439.5|3436|3442|3437|3438|3428.5|0
1643973600000|2022-02-04 11:20:00|3440|3435.5|3438.5|3434.5|3440.5|3435.5|3436|3432|0
1643973900000|2022-02-04 11:25:00|3439|3435.5|3444.5|3440.5|3445|3440.5|3439|3435.5|0
1643974200000|2022-02-04 11:30:00|3445|3440|3444.5|3440.5|3447|3442.5|3443.5|3440|0
1643974500000|2022-02-04 11:35:00|3444|3440|3446.5|3441.5|3446.5|3441.5|3443|3439.5|0
1643974800000|2022-02-04 11:40:00|3447|3442|3446|3441.5|3447.5|3442.5|3445.5|3441.5|0
1643975100000|2022-02-04 11:45:00|3445.5|3441|3444|3440|3445.5|3441|3444|3440|0
1643975400000|2022-02-04 11:50:00|3443.5|3439.5|3439.5|3435.5|3443.5|3439.5|3438|3435|8
1643975700000|2022-02-04 11:55:00|3440|3435|3438|3434.5|3440|3435.5|3438|3434|4
1643976000000|2022-02-04 12:00:00|3443|3434|3439.5|3435.5|3444|3437|3438.5|3431.5|1
1643976300000|2022-02-04 12:05:00|3440|3436|3446|3441.5|3446.5|3441.5|3439.5|3436|0
1643976600000|2022-02-04 12:10:00|3446.5|3442.5|3441|3436|3446.5|3442.5|3441|3436|0
1643976900000|2022-02-04 12:15:00|3440.5|3436.5|3442.5|3426.5|3444|3437.5|3440|3426|0
1643977200000|2022-02-04 12:20:00|3443.5|3426|3443.5|3424.5|3444|3427|3442|3424.5|0
1643977500000|2022-02-04 12:25:00|3444.5|3425|3435.5|3430.5|3448.5|3430.5|3435.5|3424|0
1643977800000|2022-02-04 12:30:00|3436|3430|3424.5|3420|3445|3430.5|3420.5|3403.5|0
1643978100000|2022-02-04 12:35:00|3424|3419.5|3420.5|3412|3440|3420|3417.5|3410|0
1643978400000|2022-02-04 12:40:00|3421.5|3411.5|3423|3417.5|3423.5|3417.5|3418.5|3399.5|0
1643978700000|2022-02-04 12:45:00|3423.5|3418|3427.5|3419.5|3446.5|3422.5|3423.5|3411|0
1643979000000|2022-02-04 12:50:00|3427|3417.5|3431.5|3424.5|3433|3424.5|3426.5|3402.5|0
1643979300000|2022-02-04 12:55:00|3430.5|3425|3428.5|3424.5|3433|3427.5|3428.5|3424.5|0
1643979600000|2022-02-04 13:00:00|3429|3425|3426|3423|3431|3426.5|3426|3423|0
1643979900000|2022-02-04 13:05:00|3425.5|3423.5|3424.5|3419.5|3427.5|3423.5|3422.5|3418|1
1643980200000|2022-02-04 13:10:00|3424|3419|3424|3419.5|3424|3419.5|3422.5|3418|0
1643980500000|2022-02-04 13:15:00|3424.5|3420|3429.5|3424.5|3429.5|3424.5|3424.5|3420|0
1643980800000|2022-02-04 13:20:00|3429|3425|3431|3426.5|3432|3426.5|3428.5|3424.5|1
1643981100000|2022-02-04 13:25:00|3430.5|3426|3443.5|3432|3452.5|3432|3430.5|3422.5|0
1643981400000|2022-02-04 13:30:00|3443|3431.5|3413|3409.5|3461.5|3431.5|3412.5|3379|0
1643981700000|2022-02-04 13:35:00|3413.5|3409|3419.5|3414|3420|3415|3411.5|3407.5|1
1643982000000|2022-02-04 13:40:00|3420|3414.5|3412.5|3408|3421.5|3417|3411.5|3406.5|0
1643982300000|2022-02-04 13:45:00|3413|3408.5|3411.5|3407|3416.5|3411|3411.5|3407|0
1643982600000|2022-02-04 13:50:00|3411|3406.5|3418|3413.5|3418|3413.5|3409.5|3405|0
1643982900000|2022-02-04 13:55:00|3418.5|3414.5|3412.5|3408.5|3420|3414.5|3412.5|3408|0
1643983200000|2022-02-04 14:00:00|3412|3408|3407.5|3402.5|3412.5|3408|3406.5|3402|0
1643983500000|2022-02-04 14:05:00|3408|3403|3406|3402.5|3408.5|3403.5|3405|3402|7
1643983800000|2022-02-04 14:10:00|3405|3402|3406.5|3402|3407|3403.5|3405|3401.5|23
1643984100000|2022-02-04 14:15:00|3407|3402.5|3408.5|3404.5|3410.5|3406.5|3407|3402.5|10
1643984400000|2022-02-04 14:20:00|3409|3405|3408|3403|3409.5|3406|3408|3403|0
1643984700000|2022-02-04 14:25:00|3408.5|3403.5|3409|3405.5|3409.5|3405.5|3408|3402.5|0
1643985000000|2022-02-04 14:30:00|3409.5|3406|3403.5|3398|3412|3408|3403.5|3397.5|1
1643985300000|2022-02-04 14:35:00|3403|3397.5|3400.5|3395|3404.5|3400.5|3400.5|3395|0
1643985600000|2022-02-04 14:40:00|3401|3395.5|3408.5|3403.5|3408.5|3404|3401|3395.5|0
1643985900000|2022-02-04 14:45:00|3409|3404|3408.5|3403|3411.5|3407.5|3408.5|3403|1
1643986200000|2022-02-04 14:50:00|3408|3402.5|3402.5|3396.5|3408|3402.5|3402.5|3396.5|0
1643986500000|2022-02-04 14:55:00|3402|3397|3406.5|3402.5|3407|3402.5|3401.5|3397|0
1643986800000|2022-02-04 15:00:00|3407|3402|3409.5|3405|3413.5|3409.5|3406.5|3401.5|2
1643987100000|2022-02-04 15:05:00|3410|3405.5|3407.5|3401.5|3411.5|3408|3407.5|3401.5|0
1643987400000|2022-02-04 15:10:00|3406.5|3402|3412.5|3408|3413|3409|3403.5|3398.5|0
1643987700000|2022-02-04 15:15:00|3413|3408.5|3422.5|3413|3428|3415.5|3412.5|3394.5|0
1643988000000|2022-02-04 15:20:00|3423.5|3413.5|3419.5|3414|3423.5|3419|3419.5|3413|2
1643988300000|2022-02-04 15:25:00|3419|3413.5|3411.5|3406|3421|3417.5|3411.5|3406|0
1643988600000|2022-02-04 15:30:00|3412|3406.5|3409.5|3405|3412|3408|3409.5|3404|0
1643988900000|2022-02-04 15:35:00|3409|3405.5|3406.5|3403|3409|3405.5|3404.5|3399|0
1643989200000|2022-02-04 15:40:00|3407|3403.5|3407.5|3401|3410|3406.5|3406.5|3400.5|0
1643989500000|2022-02-04 15:45:00|3407|3400.5|3406|3402.5|3407|3403|3403|3397.5|0
1643989800000|2022-02-04 15:50:00|3406.5|3402|3409|3405|3409|3405|3405.5|3400.5|0
1643990100000|2022-02-04 15:55:00|3408.5|3406|3404.5|3399|3410|3406|3404.5|3399|0
1643990400000|2022-02-04 16:00:00|3404|3398.5|3406.5|3401.5|3406.5|3402.5|3401.5|3396|0
1643990700000|2022-02-04 16:05:00|3406|3402|3401.5|3398|3406|3402.5|3401.5|3397|0
1643991000000|2022-02-04 16:10:00|3402|3398.5|3400|3394.5|3402|3398.5|3399.5|3394.5|5
1643991300000|2022-02-04 16:15:00|3400.5|3395|3401|3397|3401|3397|3400|3394|0
1643991600000|2022-02-04 16:20:00|3400.5|3396.5|3401.5|3398|3402|3398|3400|3395|2
1643991900000|2022-02-04 16:25:00|3402|3398.5|3409.5|3393|3409.5|3402|3402|3393|0
1643992200000|2022-02-04 16:30:00|3410|3393.5|3412.5|3394.5|3417|3397|3409|3392|0
1643992500000|2022-02-04 16:35:00|3412|3396|3414|3396|3421|3399|3411.5|3388.5|0
1643992800000|2022-02-04 16:40:00|3421.5|3396.5|3421.5|3397.5|3423|3398.5|3421|3389|0
1643993100000|2022-02-04 16:45:00|3423|3391|3423.5|3398|3425|3398|3423|3390.5|0
1643993400000|2022-02-04 16:50:00||3391||3398||3398||3391|0
1643993700000|2022-02-04 16:55:00|3425|3391|3427.5|3389.5|3427.5|3400|3423.5|3383.5|0
1643994000000|2022-02-04 17:00:00|3436|3388.5|3427|3388.5|3436|3388.5|3427|3388.5|0
1643994900000|2022-02-04 17:15:00|3435.5||3435||3435.5||3435||0
1643996100000|2022-02-04 17:35:00|3443.5|3389|3434.5|3389|3443.5|3389|3434.5|3389|0
1643996400000|2022-02-04 17:40:00|3434|3380.5|3434|3389.5|3434|3389.5|3434|3380.5|0
1643996700000|2022-02-04 17:45:00|3441.5|3390|3433|3390.5|3461|3390.5|3433|3390|0
1643997000000|2022-02-04 17:50:00|3432.5|3391|3432.5|3391|3432.5|3391|3432.5|3391|0
1643997300000|2022-02-04 17:55:00|3440|3391.5|3434|3391.5|3440|3391.5|3434|3391.5|0
1643997600000|2022-02-04 18:00:00|3441|3384|3440|3392|3441|3392|3440|3384|0
1643998200000|2022-02-04 18:10:00|3439.5|3384.5|3439.5|3392.5|3439.5|3392.5|3439.5|3384.5|0
1643998800000|2022-02-04 18:20:00|3439|3385|3439|3393|3439|3393|3439|3385|0
1643999700000|2022-02-04 18:35:00|3446.5|3393.5|3445.5|3393.5|3446.5|3393.5|3445.5|3393.5|0
1644000000000|2022-02-04 18:40:00|3445|3386|3444.5|3394.5|3445|3394.5|3444.5|3386|0
1644000600000|2022-02-04 18:50:00|3444|3387|3444|3395|3444|3395|3444|3387|0
1644001800000|2022-02-04 19:10:00|3443.5|3387.5|3443.5|3395.5|3443.5|3395.5|3443.5|3387.5|0
1644002100000|2022-02-04 19:15:00|3451|3396|3443|3396|3451|3396|3443|3396|0
1644003000000|2022-02-04 19:30:00|3461|3396.5|3442.5|3396.5|3461|3396.5|3442.5|3396.5|0
1644003300000|2022-02-04 19:35:00|3450||3449.5||3450||3449.5||0
1644003600000|2022-02-04 19:40:00|3457|3397|3449|3397|3457|3397|3449|3397|0
1644004200000|2022-02-04 19:50:00|3448.5|3389.5|3448.5|3397.5|3448.5|3397.5|3448.5|3389.5|0
1644004800000|2022-02-04 20:00:00|3456|3398|3448|3398|3456|3398|3448|3398|0
1644005400000|2022-02-04 20:10:00|3455.5||3455||3455.5||3455||0
1644006300000|2022-02-04 20:25:00|3461|3398.5|3454.5|3398.5|3461|3398.5|3454.5|3398.5|0
1644007200000|2022-02-04 20:40:00|3454|3391|3453|3400|3454|3400|3453|3370.5|0
1644007500000|2022-02-04 20:45:00|3452.5|3392.5|3461|3382.5|3461|3402|3451|3382.5|0
1644008100000|2022-02-04 20:55:00||3375.5||3383.5||3383.5||3370.5|0
1644217200000|2022-02-07 07:00:00|3447|3393|3461.5|3370.5|3461.5|3394.5|3444|3370|0
1644217500000|2022-02-07 07:05:00|3461|3371|3461|3371|3461|3371|3461|3371|0
1644218100000|2022-02-07 07:15:00||3371.5||3371.5||3371.5||3371.5|0
1644219300000|2022-02-07 07:35:00||3372||3372||3372||3372|0
1644219600000|2022-02-07 07:40:00||3401||3401||3401||3401|0
1644220500000|2022-02-07 07:55:00|3460.5|3401.5|3449|3406.5|3460.5|3407|3448.5|3401.5|0
1644220800000|2022-02-07 08:00:00|3426.5|3401.5|3421.5|3416|3433|3419.5|3420.5|3397|0
1644221100000|2022-02-07 08:05:00|3422|3416.5|3412|3407|3422.5|3419|3412|3406|1
1644221400000|2022-02-07 08:10:00|3412.5|3407.5|3406.5|3400|3417.5|3412|3406.5|3400|1
1644221700000|2022-02-07 08:15:00|3406|3400.5|3400.5|3395|3406|3401|3400.5|3394|0
1644222000000|2022-02-07 08:20:00|3400|3394.5|3394.5|3388.5|3400|3395.5|3394.5|3388|0
1644222300000|2022-02-07 08:25:00|3394|3388|3389.5|3384|3394|3389.5|3389.5|3383.5|0
1644222600000|2022-02-07 08:30:00|3389|3383.5|3384.5|3381|3389|3386|3383.5|3377.5|0
1644222900000|2022-02-07 08:35:00|3384|3380.5|3394.5|3391|3397|3393|3384|3380.5|15
1644223200000|2022-02-07 08:40:00|3395|3390.5|3399|3395.5|3399.5|3395.5|3395|3390.5|0
1644223500000|2022-02-07 08:45:00|3399.5|3395|3402.5|3397.5|3404|3400|3399.5|3394.5|1
1644223800000|2022-02-07 08:50:00|3402|3398|3402.5|3398|3405.5|3402|3401.5|3396|0
1644224100000|2022-02-07 08:55:00|3402|3398.5|3402|3396.5|3403|3399|3402|3396|0
1644224400000|2022-02-07 09:00:00|3401|3396|3401|3396.5|3404|3400|3401|3395|0
1644224700000|2022-02-07 09:05:00|3401.5|3396|3400|3395|3403.5|3399.5|3400|3394.5|0
1644225000000|2022-02-07 09:10:00|3401|3394.5|3400|3395|3401|3397|3398|3393|0
1644225300000|2022-02-07 09:15:00|3400.5|3395.5|3401|3393|3401.5|3398|3400|3393|0
1644225600000|2022-02-07 09:20:00|3400.5|3392.5|3397|3392|3400.5|3397|3397|3391.5|0
1644225900000|2022-02-07 09:25:00|3397.5|3392.5|3399|3395|3399.5|3396|3397.5|3392.5|0
1644226200000|2022-02-07 09:30:00|3399.5|3394.5|3400|3394.5|3400.5|3396.5|3399|3393.5|0
1644226500000|2022-02-07 09:35:00|3399.5|3394|3399|3394|3400.5|3396.5|3398|3392.5|0
1644226800000|2022-02-07 09:40:00|3398|3393.5|3396|3390|3398|3394.5|3396|3390|0
1644227100000|2022-02-07 09:45:00|3395.5|3389.5|3391|3385|3395.5|3390|3391|3385|0
1644227400000|2022-02-07 09:50:00|3390.5|3384.5|3388|3383|3390.5|3384.5|3388|3381.5|0
1644227700000|2022-02-07 09:55:00|3388.5|3383.5|3390|3385.5|3390.5|3386.5|3388|3383|0
1644228000000|2022-02-07 10:00:00|3390.5|3386|3392|3387|3392.5|3388.5|3390.5|3385.5|0
1644228300000|2022-02-07 10:05:00|3392.5|3386.5|3393|3388|3393|3389|3392|3386.5|0
1644228600000|2022-02-07 10:10:00|3393.5|3387.5|3395|3390.5|3395.5|3391.5|3393.5|3387|0
1644228900000|2022-02-07 10:15:00|3395.5|3391.5|3395|3390|3396.5|3393|3394.5|3390|16
1644229200000|2022-02-07 10:20:00|3394.5|3390.5|3394|3389|3394.5|3390.5|3391.5|3387.5|2
1644229500000|2022-02-07 10:25:00|3394.5|3389.5|3395|3391|3395|3391|3390.5|3388|35
1644229800000|2022-02-07 10:30:00|3394.5|3391.5|3395|3389|3395.5|3392.5|3394|3389|3
1644230100000|2022-02-07 10:35:00|3394|3388.5|3392.5|3389.5|3394|3390.5|3392|3386|3
1644230400000|2022-02-07 10:40:00|3392|3389|3391.5|3388|3393|3389|3391.5|3386.5|3
1644230700000|2022-02-07 10:45:00|3392.5|3387.5|3391.5|3388.5|3394|3390.5|3391.5|3387.5|1
1644231000000|2022-02-07 10:50:00|3391|3388|3391|3388|3391.5|3388|3389.5|3387|4
1644231300000|2022-02-07 10:55:00|3390.5|3387.5|3389|3386.5|3390.5|3388|3389|3386|1
1644231600000|2022-02-07 11:00:00|3388.5|3386|3390|3385|3392|3388|3388.5|3385|3
1644231900000|2022-02-07 11:05:00|3388|3385.5|3389|3386|3389.5|3386|3387.5|3384.5|45
1644232200000|2022-02-07 11:10:00|3389.5|3385|3392|3387.5|3392.5|3389|3389.5|3384|13
1644232500000|2022-02-07 11:15:00|3391.5|3387|3387.5|3384.5|3391.5|3387|3387.5|3384|18
1644232800000|2022-02-07 11:20:00|3389|3385|3396|3392|3396.5|3393|3389|3385|35
1644233100000|2022-02-07 11:25:00|3396.5|3392.5|3397|3392.5|3398.5|3395|3396|3392|12
1644233400000|2022-02-07 11:30:00|3397.5|3393|3399|3395.5|3399|3395.5|3397|3393|0
1644233700000|2022-02-07 11:35:00|3399.5|3394.5|3399|3395|3399.5|3395|3399|3394|2
1644234000000|2022-02-07 11:40:00|3399.5|3394.5|3399|3395.5|3399.5|3396|3399|3394|0
1644234300000|2022-02-07 11:45:00|3399.5|3395|3399|3394.5|3399.5|3396|3399|3394.5|0
1644234600000|2022-02-07 11:50:00|3398.5|3394|3397|3392|3398.5|3394.5|3397|3390.5|0
1644234900000|2022-02-07 11:55:00||3391.5||3391.5||3393||3391|0
1644235200000|2022-02-07 12:00:00|3400|3392|3399.5|3394.5|3420.5|3395|3399.5|3391.5|0
1644235500000|2022-02-07 12:05:00|3400|3394|3399.5|3394.5|3400.5|3397|3399.5|3393.5|0
1644235800000|2022-02-07 12:10:00|3400|3395|3401.5|3397|3401.5|3398|3399.5|3395|0
1644236100000|2022-02-07 12:15:00|3402|3397.5|3405.5|3401|3406|3402.5|3402|3397.5|1
1644236400000|2022-02-07 12:20:00|3405|3400.5|3403.5|3397.5|3405|3401|3403.5|3397.5|0
1644236700000|2022-02-07 12:25:00|3403|3397|3402.5|3398|3403|3398.5|3401.5|3396.5|0
1644237000000|2022-02-07 12:30:00||3398.5||3396||3398.5||3396|0
1644237300000|2022-02-07 12:35:00|3402|3395.5|3398.5|3393|3402|3395.5|3398.5|3392.5|0
1644237600000|2022-02-07 12:40:00||3393.5||3393.5||3393.5||3392.5|0
1644237900000|2022-02-07 12:45:00|3397.5|3393|3396.5|3390.5|3397.5|3393.5|3396.5|3390.5|0
1644238200000|2022-02-07 12:50:00|3396|3391|3395.5|3389.5|3396|3392|3395.5|3389.5|0
1644238500000|2022-02-07 12:55:00|3394.5|3390|3394.5|3389|3394.5|3391|3394.5|3389|0
1644238800000|2022-02-07 13:00:00|3394|3388|3397|3393.5|3397|3393.5|3392.5|3387|0
1644239100000|2022-02-07 13:05:00|3397.5|3394|3403.5|3399|3404|3400.5|3397.5|3394|0
1644239400000|2022-02-07 13:10:00|3404|3398.5|3404.5|3400.5|3404.5|3400.5|3404|3398|0
1644239700000|2022-02-07 13:15:00|3404|3401|3403.5|3399|3404|3401|3403.5|3399|0
1644240000000|2022-02-07 13:20:00|3403|3398.5|3401.5|3397|3403|3399.5|3401.5|3396|0
1644240300000|2022-02-07 13:25:00||3397.5||3396.5||3397.5||3395.5|0
1644240600000|2022-02-07 13:30:00|3400.5|3397|3398.5|3392.5|3400.5|3397.5|3398.5|3392.5|0
1644240900000|2022-02-07 13:35:00|3398|3392|3397.5|3393.5|3398|3394|3397.5|3392|0
1644241200000|2022-02-07 13:40:00|3398|3393|3398.5|3393|3399|3395.5|3397.5|3393|0
1644241500000|2022-02-07 13:45:00|3397.5|3393.5|3398.5|3395|3399|3395|3397|3391.5|1
1644241800000|2022-02-07 13:50:00|3399|3395.5|3399.5|3394|3399.5|3396|3399|3394|0
1644242100000|2022-02-07 13:55:00||3394.5||3396||3396||3393.5|0
1644242400000|2022-02-07 14:00:00|3400|3395|3400.5|3396.5|3400.5|3396.5|3400|3394|1
1644242700000|2022-02-07 14:05:00|3401|3397|3404|3400|3404|3400|3400.5|3397|0
1644243000000|2022-02-07 14:10:00|3403.5|3400.5|3407|3403|3407.5|3404|3403.5|3400.5|0
1644243300000|2022-02-07 14:15:00|3406.5|3402.5|3406|3401.5|3406.5|3402.5|3406|3400.5|0
1644243600000|2022-02-07 14:20:00|3406.5|3402|3407.5|3404|3408|3404.5|3406|3401.5|0
1644243900000|2022-02-07 14:25:00|3408|3403.5|3408|3403.5|3408.5|3405|3408|3403.5|0
1644244200000|2022-02-07 14:30:00|3407.5|3404|3408|3402.5|3408|3404|3407|3401.5|0
1644244500000|2022-02-07 14:35:00|3408.5|3403|3419|3415|3419|3415.5|3408|3403|3
1644244800000|2022-02-07 14:40:00|3418.5|3415.5|3420|3416|3422.5|3418.5|3418.5|3414|0
1644245100000|2022-02-07 14:45:00|3419|3416.5|3419|3414.5|3419|3416.5|3418|3412.5|0
1644245400000|2022-02-07 14:50:00|3419.5|3415|3424.5|3420.5|3426|3422|3419.5|3415|0
1644245700000|2022-02-07 14:55:00|3425|3420|3423.5|3419.5|3425.5|3422|3423.5|3418|0
1644246000000|2022-02-07 15:00:00|3424|3420|3423.5|3419|3424.5|3421|3422.5|3416.5|0
1644246300000|2022-02-07 15:05:00|3424|3419.5|3424.5|3420|3425|3421.5|3424|3419.5|0
1644246600000|2022-02-07 15:10:00|3424|3419.5|3419.5|3414.5|3424|3421|3419.5|3414.5|0
1644246900000|2022-02-07 15:15:00|3419|3415|3417.5|3412|3419|3415.5|3417.5|3412|0
1644247200000|2022-02-07 15:20:00|3418|3411.5|3421.5|3417.5|3421.5|3418|3417.5|3411.5|0
1644247500000|2022-02-07 15:25:00|3422|3418|3422.5|3417.5|3423|3419|3422|3417|0
1644247800000|2022-02-07 15:30:00|3422|3417|3422.5|3419|3422.5|3419|3421.5|3416|0
1644248100000|2022-02-07 15:35:00|3423|3418.5|3426|3420.5|3426.5|3422.5|3422.5|3418.5|7
1644248400000|2022-02-07 15:40:00|3425.5|3420|3422|3417|3425.5|3420.5|3422|3416.5|0
1644248700000|2022-02-07 15:45:00|3422.5|3417.5|3420|3416|3423|3419|3420|3414|0
1644249000000|2022-02-07 15:50:00|3420.5|3416.5|3426.5|3422|3427|3423|3420.5|3416.5|0
1644249300000|2022-02-07 15:55:00|3427|3421.5|3426.5|3422|3427|3423|3426.5|3420.5|0
1644249600000|2022-02-07 16:00:00|3427|3422.5|3426|3421|3427.5|3423.5|3426|3420.5|0
1644249900000|2022-02-07 16:05:00|3426.5|3421.5|3425|3419|3426.5|3422.5|3425|3419|0
1644250200000|2022-02-07 16:10:00|3424.5|3418.5|3423|3418.5|3424.5|3419|3423|3418|0
1644250500000|2022-02-07 16:15:00|3422.5|3419|3421|3418|3422.5|3419.5|3421|3416|0
1644250800000|2022-02-07 16:20:00|3420.5|3418.5|3420.5|3415.5|3420.5|3418.5|3420.5|3415.5|6
1644251100000|2022-02-07 16:25:00|3420|3416|3419.5|3409|3420.5|3417|3419.5|3409|0
1644251400000|2022-02-07 16:30:00|3426|3408.5|3423.5|3404.5|3426|3417|3422|3404|3
1644251700000|2022-02-07 16:35:00|3423|3404|3416|3398.5|3423|3404|3415|3396|0
1644252000000|2022-02-07 16:40:00|3418.5|3395.5|3416.5|3391.5|3418.5|3395.5|3416.5|3389.5|0
1644252300000|2022-02-07 16:45:00|3418|3392.5|3418|3393|3418|3393|3418|3392.5|0
1644252600000|2022-02-07 16:50:00|3417||3416.5||3417||3416.5||0
1644252900000|2022-02-07 16:55:00|3418||3422.5||3422.5||3418||0
1644253200000|2022-02-07 17:00:00|3421.5||3422.5||3422.5||3420||0
1644253500000|2022-02-07 17:05:00|3421.5||3420||3421.5||3420||0
1644253800000|2022-02-07 17:10:00|3429.5|3383.5|3429|3377|3429.5|3383.5|3429|3371|0
1644255300000|2022-02-07 17:35:00|3431|3377.5|3428.5|3377.5|3431|3377.5|3428.5|3377.5|0
1644256800000|2022-02-07 18:00:00|3431||3431||3431||3431||0
1644257400000|2022-02-07 18:10:00||3371||3378||3378||3371|0
1644258000000|2022-02-07 18:20:00||3371||3378.5||3378.5||3371|0
1644259800000|2022-02-07 18:50:00||3371||3379.5||3379.5||3371|0
1644261000000|2022-02-07 19:10:00||3371||3380||3380||3371|0
1644261900000|2022-02-07 19:25:00||3371||3380.5||3380.5||3371|0
1644262200000|2022-02-07 19:30:00|3431.5||3431||3431.5||3431||0
1644262500000|2022-02-07 19:35:00|3431.5||3431||3431.5||3431||0
1644262800000|2022-02-07 19:40:00|3431.5||3431.5||3431.5||3431.5||0
1644263100000|2022-02-07 19:45:00|3431||3431||3431||3431||0
1644264600000|2022-02-07 20:10:00|3431.5||3431.5||3431.5||3431.5||0
1644265200000|2022-02-07 20:20:00|3431||3431||3431||3431||0
1644303600000|2022-02-08 07:00:00|3421.5|3405|3421.5|3405|3421.5|3405.5|3421.5|3405|0
1644306900000|2022-02-08 07:55:00|3421|3405.5|3421.5|3405.5|3421.5|3405.5|3421|3405|0
1644307200000|2022-02-08 08:00:00|3421|3406|3404|3397.5|3421|3408.5|3404|3382|0
1644307500000|2022-02-08 08:05:00|3403.5|3398|3402.5|3398.5|3404|3399.5|3401|3394|1
1644307800000|2022-02-08 08:10:00|3402|3399|3401|3394.5|3405.5|3401.5|3401|3394|6
1644308100000|2022-02-08 08:15:00|3400|3394|3398|3392|3400|3395|3398|3392|0
1644308400000|2022-02-08 08:20:00|3398.5|3391.5|3401|3395|3401|3397|3398|3391.5|0
1644308700000|2022-02-08 08:25:00|3400.5|3394.5|3400|3395.5|3400.5|3395.5|3397.5|3391|3
1644309000000|2022-02-08 08:30:00|3400.5|3396.5|3402|3395.5|3402.5|3398.5|3400|3395.5|0
1644309300000|2022-02-08 08:35:00|3402.5|3396|3405|3399|3405.5|3400.5|3402.5|3396|0
1644309600000|2022-02-08 08:40:00|3405.5|3399.5|3403|3397.5|3405.5|3401.5|3402|3396.5|0
1644309900000|2022-02-08 08:45:00|3402.5|3397|3403|3399.5|3403.5|3399.5|3401|3395.5|0
1644310200000|2022-02-08 08:50:00|3402.5|3399|3400|3395.5|3402.5|3399.5|3400|3394|0
1644310500000|2022-02-08 08:55:00|3400.5|3396|3398|3393.5|3402|3397.5|3398|3392|0
1644310800000|2022-02-08 09:00:00|3397.5|3395|3396|3391.5|3397.5|3395|3396|3390|3
1644311100000|2022-02-08 09:05:00|3395|3391|3395|3391|3395|3391|3395|3388.5|0
1644311400000|2022-02-08 09:10:00|3395.5|3390.5|3398|3393|3398.5|3394.5|3395.5|3390.5|0
1644311700000|2022-02-08 09:15:00|3398.5|3393.5|3405|3402|3405.5|3402|3398.5|3393.5|27
1644312000000|2022-02-08 09:20:00|3404.5|3400.5|3405|3401|3406|3401|3404|3400.5|36
1644312300000|2022-02-08 09:25:00|3404.5|3400.5|3402|3398.5|3404.5|3400.5|3402|3398.5|0
1644312600000|2022-02-08 09:30:00|3402.5|3398|3404|3398.5|3404.5|3398.5|3400|3396|0
1644312900000|2022-02-08 09:35:00|3404.5|3399|3403|3399.5|3405.5|3399.5|3403|3399|0
1644313200000|2022-02-08 09:40:00|3403.5|3399|3400|3395.5|3403.5|3399.5|3399.5|3395.5|0
1644313500000|2022-02-08 09:45:00|3399.5|3395|3397|3393.5|3401|3395.5|3396.5|3393|0
1644313800000|2022-02-08 09:50:00|3396.5|3393|3397.5|3393.5|3401|3395.5|3396.5|3393|0
1644314100000|2022-02-08 09:55:00|3397|3393|3391|3387|3397|3393|3390.5|3387|0
1644314400000|2022-02-08 10:00:00|3390.5|3386.5|3387.5|3382.5|3390.5|3386.5|3386.5|3379.5|11
1644314700000|2022-02-08 10:05:00|3387|3382|3384.5|3381|3387.5|3382|3384.5|3380.5|0
1644315000000|2022-02-08 10:10:00|3384|3380.5|3381|3377|3384.5|3380.5|3381|3377|0
1644315300000|2022-02-08 10:15:00|3380|3376.5|3379|3375|3380.5|3376.5|3378|3373.5|1
1644315600000|2022-02-08 10:20:00|3379.5|3375.5|3381.5|3376|3381.5|3376|3379.5|3375.5|0
1644315900000|2022-02-08 10:25:00|3382|3376.5|3384.5|3379|3384.5|3379|3382|3376.5|0
1644316200000|2022-02-08 10:30:00|3384|3379.5|3387|3382|3387.5|3382|3384|3379.5|0
1644316500000|2022-02-08 10:35:00|3387.5|3382.5|3390|3386|3391.5|3386|3387.5|3382.5|0
1644316800000|2022-02-08 10:40:00|3389.5|3385.5|3391|3387|3393|3387|3389|3385|0
1644317100000|2022-02-08 10:45:00|3391.5||3391.5||3392||3390.5||0
1644317400000|2022-02-08 10:50:00|3391|3386.5|3388.5|3384|3391|3386.5|3387.5|3383.5|0
1644317700000|2022-02-08 10:55:00|3389|3383.5|3386.5|3382|3389|3383.5|3386.5|3382|0
1644318000000|2022-02-08 11:00:00|3387|3381.5|3384.5|3379|3387|3381.5|3383|3379|0
1644318300000|2022-02-08 11:05:00|3385|3379.5|3380.5|3376|3386|3380|3380.5|3376|0
1644318600000|2022-02-08 11:10:00|3380|3375.5|3378.5|3375|3381|3375.5|3378.5|3374.5|0
1644318900000|2022-02-08 11:15:00|3379|3374.5|3379.5|3374|3380|3374.5|3377.5|3374|0
1644319200000|2022-02-08 11:20:00|3380|3374.5|3375.5|3372|3380|3375|3375.5|3371.5|0
1644319500000|2022-02-08 11:25:00|3376|3371.5|3373.5|3370|3377|3372|3373.5|3369.5|0
1644319800000|2022-02-08 11:30:00|3374|3369.5|3371.5|3367.5|3374|3370|3371.5|3367|2
1644320100000|2022-02-08 11:35:00|3372|3367|3368.5|3364|3372.5|3367|3367.5|3364|0
1644320400000|2022-02-08 11:40:00|3369|3364.5|3372.5|3368.5|3373.5|3368.5|3369|3364.5|0
1644320700000|2022-02-08 11:45:00|3372|3368|3370|3365.5|3372|3368|3369.5|3365.5|0
1644321000000|2022-02-08 11:50:00|3370.5|3366|3372.5|3369|3373.5|3369.5|3370.5|3366|0
1644321300000|2022-02-08 11:55:00|3372|3369.5|3372.5|3369|3373|3369.5|3370.5|3367|3
1644321600000|2022-02-08 12:00:00|3373.5|3368.5|3368.5|3364.5|3375|3368.5|3368.5|3364|1
1644321900000|2022-02-08 12:05:00|3369|3364|3368|3364|3369.5|3364.5|3367.5|3363.5|0
1644322200000|2022-02-08 12:10:00|3368.5|3363.5|3365.5|3360.5|3368.5|3364|3363.5|3360|1
1644322500000|2022-02-08 12:15:00|3365|3360|3360.5|3356|3365|3360|3360|3355.5|0
1644322800000|2022-02-08 12:20:00|3360|3355.5|3359.5|3354|3360.5|3356|3358|3353.5|0
1644323100000|2022-02-08 12:25:00|3359|3354.5|3360.5|3356|3360.5|3356|3359|3354.5|0
1644323400000|2022-02-08 12:30:00|3360|3355.5|3359|3355|3360.5|3355.5|3359|3355|0
1644323700000|2022-02-08 12:35:00|3359.5|3354.5|3360.5|3355|3360.5|3355|3357.5|3354|0
1644324000000|2022-02-08 12:40:00|3360||3359.5||3360.5||3359.5||0
1644324300000|2022-02-08 12:45:00|3359|3355.5|3360.5|3356|3360.5|3356|3359|3355.5|0
1644324600000|2022-02-08 12:50:00|3360|3355.5|3358|3354.5|3360.5|3355.5|3358|3354.5|0
1644324900000|2022-02-08 12:55:00|3358.5|3354|3358|3354.5|3359.5|3355|3358|3354|0
1644325200000|2022-02-08 13:00:00|3357.5|3353|3362|3356.5|3362.5|3356.5|3357|3353|3
1644325500000|2022-02-08 13:05:00|3362.5|3357|3362.5|3358.5|3364|3358.5|3362|3357|0
1644325800000|2022-02-08 13:10:00|3362|3358|3363|3358.5|3363.5|3358.5|3362|3358|0
1644326100000|2022-02-08 13:15:00|3362.5|3358|3364|3359.5|3364|3361|3361|3357.5|6
1644326400000|2022-02-08 13:20:00|3364.5||3363.5||3365.5||3363.5||0
1644326700000|2022-02-08 13:25:00|3363|3359|3360|3352|3363.5|3359|3359|3352|0
1644327000000|2022-02-08 13:30:00|3359.5|3352.5|3360|3354.5|3363|3354.5|3358|3352|0
1644327300000|2022-02-08 13:35:00|3359.5|3354|3357.5|3353.5|3360|3354.5|3357|3353|0
1644327600000|2022-02-08 13:40:00|3358|3353|3357.5|3353.5|3358.5|3353.5|3356.5|3353|0
1644327900000|2022-02-08 13:45:00|3357|3353|3357.5|3353.5|3360|3353.5|3356|3353|0
1644328200000|2022-02-08 13:50:00|3357|3353|3355.5|3351.5|3357.5|3353|3354.5|3351|0
1644328500000|2022-02-08 13:55:00|3355|3351|3356|3352|3358.5|3352|3354|3350.5|0
1644328800000|2022-02-08 14:00:00|3356.5|3351.5|3355.5|3352|3357|3352|3355.5|3351.5|0
1644329100000|2022-02-08 14:05:00|3355|3351.5|3352.5|3349|3355|3351.5|3352.5|3348.5|0
1644329400000|2022-02-08 14:10:00|3353|3348.5|3350|3346|3353|3349|3350|3346|4
1644329700000|2022-02-08 14:15:00|3360|3344|3348.5|3343|3363.5|3344|3347|3341|1
1644330000000|2022-02-08 14:20:00|3348|3343.5|3348.5|3344|3350|3345|3347.5|3343.5|0
1644330300000|2022-02-08 14:25:00|3348|3344.5|3350.5|3345|3350.5|3345|3347.5|3344.5|0
1644330600000|2022-02-08 14:30:00|3350|3345.5|3349|3345|3356|3350|3348.5|3344.5|14
1644330900000|2022-02-08 14:35:00|3349.5|3345.5|3358.5|3354|3359|3354|3349.5|3345.5|0
1644331200000|2022-02-08 14:40:00|3358|3353.5|3360|3355.5|3364.5|3359|3357.5|3353.5|0
1644331500000|2022-02-08 14:45:00|3360.5|3356|3362|3358|3364.5|3359|3359|3354|0
1644331800000|2022-02-08 14:50:00|3362.5|3357.5|3359.5|3352.5|3363.5|3357.5|3358.5|3352|0
1644332100000|2022-02-08 14:55:00|3360|3353|3353.5|3350.5|3361|3356|3353.5|3349.5|4
1644332400000|2022-02-08 15:00:00|3353|3349|3348.5|3344|3353|3349|3346|3342.5|9
1644332700000|2022-02-08 15:05:00|3348|3343.5|3350|3346|3352.5|3347|3347|3343.5|0
1644333000000|2022-02-08 15:10:00|3349.5|3345.5|3349.5|3345|3351.5|3347|3347.5|3343.5|0
1644333300000|2022-02-08 15:15:00|3350|3346|3350|3345|3353.5|3349|3349.5|3345|0
1644333600000|2022-02-08 15:20:00|3352|3344.5|3351.5|3347.5|3355.5|3349|3351.5|3344.5|0
1644333900000|2022-02-08 15:25:00|3351|3348|3348.5|3344|3351.5|3348|3347|3343.5|0
1644334200000|2022-02-08 15:30:00|3348|3343.5|3344.5|3341|3349|3345.5|3344.5|3341|1
1644334500000|2022-02-08 15:35:00|3343.5|3340.5|3346|3342|3346.5|3342.5|3341.5|3338|0
1644334800000|2022-02-08 15:40:00|3345.5|3342.5|3349|3345|3349|3345.5|3343.5|3340.5|11
1644335100000|2022-02-08 15:45:00|3349.5|3345.5|3354.5|3350.5|3355|3351.5|3349.5|3345.5|3
1644335400000|2022-02-08 15:50:00|3355|3351|3357.5|3353.5|3359|3354.5|3355|3351|0
1644335700000|2022-02-08 15:55:00|3357|3353|3356.5|3352|3357|3353.5|3355.5|3351.5|0
1644336000000|2022-02-08 16:00:00|3357|3352.5|3361.5|3357.5|3361.5|3357.5|3357|3352|1
1644336300000|2022-02-08 16:05:00|3362|3358|3363.5|3359.5|3364|3359.5|3362|3358|0
1644336600000|2022-02-08 16:10:00|3364|3360|3363.5|3360.5|3364.5|3361|3363|3359.5|2
1644336900000|2022-02-08 16:15:00|3365|3361|3366.5|3363|3367|3363|3365|3361|1
1644337200000|2022-02-08 16:20:00|3367|3362.5|3366|3362.5|3367|3362.5|3364.5|3361|4
1644337500000|2022-02-08 16:25:00|3366.5|3363|3371|3356|3371.5|3364.5|3366|3356|3
1644337800000|2022-02-08 16:30:00|3370.5|3356.5|3374.5|3356|3376|3359|3370.5|3355.5|0
1644338100000|2022-02-08 16:35:00|3377|3356.5|3380|3357|3380.5|3358.5|3374|3351.5|0
1644338400000|2022-02-08 16:40:00||3357.5||3364.5||3364.5||3357.5|0
1644338700000|2022-02-08 16:45:00|3380.5||3380.5||3381||3380.5||0
1644339000000|2022-02-08 16:50:00|3381||3381.5||3381.5||3381||0
1644339300000|2022-02-08 16:55:00|3382||3381.5||3382||3381.5||0
1644339600000|2022-02-08 17:00:00|3382||3381.5||3382||3381.5||0
1644339900000|2022-02-08 17:05:00|3381||3380.5||3381||3380.5||0
1644341100000|2022-02-08 17:25:00|3381||3381||3381||3381||0
1644341400000|2022-02-08 17:30:00|3381.5||3382||3382||3381.5||0
1644342000000|2022-02-08 17:40:00||3365||3364.5||3365||3364.5|0
1644344100000|2022-02-08 18:15:00|3381.5||3382||3382||3381.5||0
1644344400000|2022-02-08 18:20:00|3381.5||3381.5||3381.5||3381.5||0
1644345300000|2022-02-08 18:35:00|3382||3381.5||3382||3381.5||0
1644346800000|2022-02-08 19:00:00|3382||3382||3382||3382||0
1644347700000|2022-02-08 19:15:00|3381.5||3381.5||3381.5||3381.5||0
1644348000000|2022-02-08 19:20:00|3374||3374||3374||3374||0
1644348300000|2022-02-08 19:25:00|3381.5||3381.5||3381.5||3381.5||0
1644351000000|2022-02-08 20:10:00|3382||3382||3382||3382||0
1644351600000|2022-02-08 20:20:00|3381.5||3382||3382||3381.5||0
1644351900000|2022-02-08 20:25:00|3381.5||3381.5||3381.5||3381.5||0
1644352200000|2022-02-08 20:30:00|3382|3365|3382|3365|3382|3365|3381.5|3365|0
1644352800000|2022-02-08 20:40:00||3365.5||3365||3365.5||3365|0
1644353100000|2022-02-08 20:45:00|3381.5||3382||3382||3381.5||0
1644353400000|2022-02-08 20:50:00||3365.5||3365.5||3365.5||3365.5|0
1644353700000|2022-02-08 20:55:00||3366||3365.5||3366||3365.5|0
1644390000000|2022-02-09 07:00:00|3382|3366|3420|3345.5|3421|3369|3382|3345|0
1644390900000|2022-02-09 07:15:00|3419.5|3346|3420|3346|3420|3346|3419|3346|0
1644392400000|2022-02-09 07:40:00||3346.5||3346||3346.5||3346|0
1644393000000|2022-02-09 07:50:00|3419.5||3419||3419.5||3419||0
1644393300000|2022-02-09 07:55:00|3418.5|3346.5|3404|3380.5|3418.5|3380.5|3404|3346.5|0
1644393600000|2022-02-09 08:00:00|3404.5|3357.5|3420|3413.5|3420|3413.5|3403|3357.5|1
1644393900000|2022-02-09 08:05:00|3420.5|3414.5|3423|3419.5|3423|3419.5|3415.5|3411|4
1644394200000|2022-02-09 08:10:00|3423.5|3420|3436.5|3432.5|3437|3433.5|3423.5|3419.5|3
1644394500000|2022-02-09 08:15:00|3437|3433|3434.5|3429.5|3440|3436.5|3434.5|3429.5|0
1644394800000|2022-02-09 08:20:00|3435|3430|3430|3424.5|3436.5|3430.5|3428|3424|0
1644395100000|2022-02-09 08:25:00|3430.5|3425|3429.5|3425.5|3433|3426.5|3427.5|3422.5|2
1644395400000|2022-02-09 08:30:00|3428.5|3425|3432.5|3429|3434.5|3430.5|3428.5|3423.5|0
1644395700000|2022-02-09 08:35:00|3433|3428.5|3440.5|3430.5|3441|3433.5|3432.5|3421.5|0
1644396000000|2022-02-09 08:40:00|3439.5|3431|3438.5|3434.5|3440|3434.5|3436.5|3423|0
1644396300000|2022-02-09 08:45:00|3439|3435.5|3438|3434.5|3440|3436.5|3437.5|3433|1
1644396600000|2022-02-09 08:50:00|3438.5|3434|3436.5|3433|3438.5|3434.5|3434.5|3431|0
1644396900000|2022-02-09 08:55:00|3437|3432.5|3435.5|3431.5|3439.5|3435.5|3435.5|3431.5|0
1644397200000|2022-02-09 09:00:00|3436|3432|3433|3429|3438|3434.5|3431.5|3427.5|9
1644397500000|2022-02-09 09:05:00|3433.5|3429.5|3438.5|3433.5|3438.5|3435|3433.5|3429|5
1644397800000|2022-02-09 09:10:00|3438|3433|3437.5|3433.5|3438|3434.5|3435.5|3431.5|0
1644398100000|2022-02-09 09:15:00|3437|3434|3437|3433|3437|3434|3435.5|3430.5|0
1644398400000|2022-02-09 09:20:00|3436.5|3432.5|3436.5|3432|3437|3433.5|3435.5|3431.5|0
1644398700000|2022-02-09 09:25:00|3435.5|3432.5|3436.5|3433|3436.5|3433|3434.5|3429.5|0
1644399000000|2022-02-09 09:30:00|3437|3432.5|3440.5|3436.5|3440.5|3436.5|3436.5|3432|0
1644399300000|2022-02-09 09:35:00|3440|3435.5|3441|3437|3441.5|3438|3440|3435.5|0
1644399600000|2022-02-09 09:40:00|3441.5|3436.5|3442.5|3438.5|3442.5|3439|3441.5|3436.5|0
1644399900000|2022-02-09 09:45:00|3442|3438|3443|3439.5|3443.5|3439.5|3442|3437.5|0
1644400200000|2022-02-09 09:50:00|3443.5|3439|3442|3438|3443.5|3439|3441|3436.5|0
1644400500000|2022-02-09 09:55:00|3442.5|3437.5|3441|3436.5|3443|3439.5|3441|3436.5|0
1644400800000|2022-02-09 10:00:00|3441.5|3437|3441.5|3438|3444|3440|3441|3437|0
1644401100000|2022-02-09 10:05:00|3442|3437.5|3441.5|3438|3443|3439.5|3441.5|3437|0
1644401400000|2022-02-09 10:10:00|3441|3437.5|3442|3438|3442|3438|3440.5|3436.5|0
1644401700000|2022-02-09 10:15:00|3441.5|3438.5|3445|3441|3445.5|3441.5|3441.5|3438.5|0
1644402000000|2022-02-09 10:20:00|3445.5|3440.5|3446|3441.5|3447.5|3443.5|3445.5|3440.5|0
1644402300000|2022-02-09 10:25:00|3446.5|3442|3451.5|3446|3451.5|3447|3446.5|3442|0
1644402600000|2022-02-09 10:30:00|3451|3445.5|3450|3446.5|3451.5|3448|3450|3444.5|0
1644402900000|2022-02-09 10:35:00|3449.5|3446|3451.5|3449|3451.5|3449|3449|3445|0
1644403200000|2022-02-09 10:40:00|3453|3449.5|3455.5|3450|3456|3451.5|3452.5|3449.5|2
1644403500000|2022-02-09 10:45:00|3455|3450.5|3454.5|3449.5|3455.5|3450.5|3454.5|3449.5|0
1644403800000|2022-02-09 10:50:00|3454|3449|3451.5|3447|3454|3449|3451.5|3447|0
1644404100000|2022-02-09 10:55:00|3452|3447.5|3452.5|3447.5|3452.5|3447.5|3452|3447|0
1644404400000|2022-02-09 11:00:00|3452|3447|3448.5|3445|3452|3447.5|3448.5|3443.5|0
1644404700000|2022-02-09 11:05:00|3448|3446|3444|3440|3448.5|3446|3443.5|3439.5|54
1644405000000|2022-02-09 11:10:00|3443.5|3439.5|3441.5|3437.5|3444|3440|3441|3437|0
1644405300000|2022-02-09 11:15:00|3442||3442||3443.5||3441.5||0
1644405600000|2022-02-09 11:20:00|3441.5|3437|3440|3435|3441.5|3437|3438|3434.5|1
1644405900000|2022-02-09 11:25:00|3440.5||3439.5||3441.5||3439||0
1644406200000|2022-02-09 11:30:00|3439|3434.5|3441|3435|3441|3435|3438|3434.5|0
1644406500000|2022-02-09 11:35:00|3441.5|3435.5|3440.5|3436|3442|3436|3440|3435.5|0
1644406800000|2022-02-09 11:40:00|3440|3435.5|3440|3436|3440.5|3436|3438.5|3435.5|0
1644407100000|2022-02-09 11:45:00|3440.5||3442||3442.5||3440.5||0
1644407400000|2022-02-09 11:50:00|3442.5|3436.5|3443|3437|3443|3437|3442|3436.5|0
1644407700000|2022-02-09 11:55:00|3442.5|3437.5|3444.5|3439|3445|3439|3442.5|3437.5|0
1644408000000|2022-02-09 12:00:00|3446|3436.5|3446.5|3441|3461|3441|3445|3436.5|0
1644408300000|2022-02-09 12:05:00|3447||3446.5||3447||3446||0
1644408600000|2022-02-09 12:10:00|3447|3441.5|3447|3442|3447.5|3442|3446.5|3441.5|0
1644408900000|2022-02-09 12:15:00|3445.5|3441.5|3445|3440|3445.5|3441.5|3442.5|3439.5|11
1644409200000|2022-02-09 12:20:00|3444.5||3444.5||3445.5||3443.5||0
1644409500000|2022-02-09 12:25:00|3445|3440.5|3445|3441|3446.5|3441|3444|3440.5|0
1644409800000|2022-02-09 12:30:00|3444.5|3440.5|3441.5|3438.5|3444.5|3440.5|3441.5|3438.5|0
1644410100000|2022-02-09 12:35:00|3441|3439|3438|3435.5|3441|3439|3438|3435|0
1644410400000|2022-02-09 12:40:00|3439.5||3440||3440||3439.5||2
1644410700000|2022-02-09 12:45:00|3441.5|3434|3441|3435.5|3441.5|3435.5|3440|3434|0
1644411000000|2022-02-09 12:50:00||3436||3436.5||3436.5||3436|0
1644411300000|2022-02-09 12:55:00|3441.5|3436|3439.5|3436|3442|3436|3439.5|3436|0
1644411600000|2022-02-09 13:00:00|3440|3436.5|3442|3438.5|3442.5|3438.5|3439.5|3435.5|0
1644411900000|2022-02-09 13:05:00|3442.5|3438|3445|3438.5|3445|3438.5|3442.5|3438|0
1644412200000|2022-02-09 13:10:00|3444.5|3439|3450.5|3444.5|3450.5|3444.5|3444.5|3439|0
1644412500000|2022-02-09 13:15:00|3450|3445|3452.5|3447.5|3453|3447.5|3450|3445|5
1644412800000|2022-02-09 13:20:00|3453||3453||3453.5||3451||0
1644413100000|2022-02-09 13:25:00|3452.5||3453||3453.5||3452||0
1644413400000|2022-02-09 13:30:00|3453.5||3453||3453.5||3452||0
1644413700000|2022-02-09 13:35:00|3453.5|3448|3450|3446|3454|3448.5|3450|3446|0
1644414000000|2022-02-09 13:40:00|3449.5|3446.5|3450|3445.5|3450.5|3446.5|3449|3445|0
1644414300000|2022-02-09 13:45:00|3449.5|3445|3450.5|3445.5|3450.5|3445.5|3448.5|3445|0
1644414600000|2022-02-09 13:50:00|3452|3446|3453|3446.5|3453|3446.5|3451.5|3446|1
1644414900000|2022-02-09 13:55:00|3452.5|3447|3452.5|3447.5|3453|3447.5|3452|3447|0
1644415200000|2022-02-09 14:00:00|3452|3447|3450|3445.5|3452|3447.5|3449|3445.5|0
1644415500000|2022-02-09 14:05:00|3449.5|3447.5|3449.5|3445.5|3450|3447.5|3449.5|3445.5|37
1644415800000|2022-02-09 14:10:00|3449|3445|3447|3443.5|3449|3445.5|3446.5|3443|20
1644416100000|2022-02-09 14:15:00|3447.5|3446|3449.5|3445.5|3449.5|3446|3447|3445|16
1644416400000|2022-02-09 14:20:00|3449|3445|3448.5|3445|3449.5|3445|3448.5|3444.5|0
1644416700000|2022-02-09 14:25:00|3448|3444.5|3448.5|3444.5|3449.5|3444.5|3447.5|3444|0
1644417000000|2022-02-09 14:30:00|3448|3445|3452.5|3446.5|3453.5|3446.5|3448|3445|0
1644417300000|2022-02-09 14:35:00|3453|3447|3450.5|3446.5|3454|3447.5|3450.5|3446.5|0
1644417600000|2022-02-09 14:40:00|3449.5|3446|3448.5|3443.5|3449.5|3446|3447.5|3443.5|0
1644417900000|2022-02-09 14:45:00|3449|3443|3442|3438|3449.5|3443.5|3442|3438|0
1644418200000|2022-02-09 14:50:00|3441.5|3437.5|3436|3430|3442|3437.5|3433|3429.5|2
1644418500000|2022-02-09 14:55:00|3435.5|3430.5|3440.5|3432.5|3442.5|3433|3434|3430.5|0
1644418800000|2022-02-09 15:00:00|3441|3433|3442.5|3436|3444|3436|3439.5|3432.5|0
1644419100000|2022-02-09 15:05:00|3442|3436.5|3443.5|3437|3444|3437|3440|3436.5|0
1644419400000|2022-02-09 15:10:00|3443|3436.5|3439.5|3435.5|3443|3436.5|3438|3434|10
1644419700000|2022-02-09 15:15:00|3440.5|3435|3439|3435|3441.5|3435.5|3438.5|3435|0
1644420000000|2022-02-09 15:20:00|3438.5|3434.5|3441|3436|3442.5|3436|3438|3434.5|0
1644420300000|2022-02-09 15:25:00|3443.5|3437|3444|3439|3446|3439|3442.5|3437|0
1644420600000|2022-02-09 15:30:00|3443.5|3439.5|3446|3441|3447.5|3441|3443.5|3439.5|0
1644420900000|2022-02-09 15:35:00|3445.5|3440.5|3445|3441|3446|3441|3444.5|3440.5|0
1644421200000|2022-02-09 15:40:00|3444.5|3440.5|3444|3440|3444.5|3441|3443.5|3440|0
1644421500000|2022-02-09 15:45:00|3444.5|3439.5|3444|3440|3444.5|3440|3443|3439.5|0
1644421800000|2022-02-09 15:50:00|3443.5|3439.5|3443|3439|3444.5|3439.5|3442.5|3438.5|0
1644422100000|2022-02-09 15:55:00|3442.5||3444.5||3444.5||3442.5||0
1644422400000|2022-02-09 16:00:00|3445|3439.5|3445.5|3441|3447.5|3441|3445|3439.5|0
1644422700000|2022-02-09 16:05:00|3446|3440.5|3445|3440|3446.5|3441|3444|3440|0
1644423000000|2022-02-09 16:10:00|3444.5|3442|3443.5|3439.5|3446.5|3442|3443|3439.5|3
1644423300000|2022-02-09 16:15:00|3443|3440|3443.5|3440|3444.5|3440|3443|3439.5|13
1644423600000|2022-02-09 16:20:00|3443|3439.5|3443.5|3438|3443.5|3440|3442|3438|6
1644423900000|2022-02-09 16:25:00|3444|3440|3446|3430|3446|3441|3441.5|3430|2
1644424200000|2022-02-09 16:30:00|3446.5|3429.5|3447.5|3432|3448|3432|3444.5|3427.5|0
1644424500000|2022-02-09 16:35:00|3448|3431.5|3449|3432|3452|3433|3447.5|3427|0
1644424800000|2022-02-09 16:40:00|3452|3426|3449|3424|3452.5|3426|3449|3424|0
1644425100000|2022-02-09 16:45:00|3449.5||3450||3451.5||3449.5||0
1644425400000|2022-02-09 16:50:00|3451.5||3452||3452||3449.5||0
1644426300000|2022-02-09 17:05:00||3421.5||3421.5||3421.5||3421.5|0
1644426900000|2022-02-09 17:15:00||3422.5||3423||3423||3422.5|0
1644427500000|2022-02-09 17:25:00||3417.5||3418||3418||3417.5|0
1644427800000|2022-02-09 17:30:00|3451.5|3410.5|3450.5|3417.5|3460.5|3418.5|3450.5|3410.5|0
1644428700000|2022-02-09 17:45:00||3410||3418.5||3418.5||3410|0
1644429000000|2022-02-09 17:50:00||3411||3413.5||3419||3400.5|0
1644429300000|2022-02-09 17:55:00||3400.5||3400.5||3400.5||3400.5|0
1644431400000|2022-02-09 18:30:00|3451||3451||3451||3451||0
1644439800000|2022-02-09 20:50:00||3401||3427||3427||3401|0
1644440100000|2022-02-09 20:55:00||3420||3421||3421||3413|0
1644476400000|2022-02-10 07:00:00|3451|3427.5|3471.5|3401|3471.5|3427.5|3451|3400.5|0
1644478500000|2022-02-10 07:35:00||3420||3425||3425||3420|0
1644479700000|2022-02-10 07:55:00|3471|3425.5|3465.5|3426|3471|3426|3465.5|3425|0
1644480000000|2022-02-10 08:00:00|3450.5|3426.5|3449|3444|3471|3444|3444.5|3426.5|0
1644480300000|2022-02-10 08:05:00|3448.5|3443.5|3435.5|3429.5|3448.5|3444|3435.5|3425.5|0
1644480600000|2022-02-10 08:10:00|3435|3429|3432.5|3428.5|3436.5|3429.5|3431.5|3427.5|0
1644480900000|2022-02-10 08:15:00|3431.5|3428|3426.5|3422|3431.5|3428|3422.5|3419|0
1644481200000|2022-02-10 08:20:00|3426|3421.5|3424|3418.5|3426|3421.5|3420|3416|3
1644481500000|2022-02-10 08:25:00|3423.5|3418|3411|3407.5|3424|3418|3411|3407|2
1644481800000|2022-02-10 08:30:00|3410.5|3407|3408|3403.5|3413|3407|3407.5|3403.5|0
1644482100000|2022-02-10 08:35:00|3408.5|3404|3408.5|3404|3411|3404|3407|3403.5|0
1644482400000|2022-02-10 08:40:00|3409|3405.5|3407|3403.5|3411.5|3406|3406.5|3403|0
1644482700000|2022-02-10 08:45:00|3407.5|3403|3408.5|3403.5|3410.5|3403.5|3405.5|3402|0
1644483000000|2022-02-10 08:50:00|3409|3404|3408.5|3404.5|3412|3405.5|3406.5|3404|22
1644483300000|2022-02-10 08:55:00|3406.5|3404|3402|3399|3408.5|3404.5|3402|3398|191
1644483600000|2022-02-10 09:00:00|3402.5|3397.5|3404|3400.5|3404|3401|3402|3395.5|31
1644483900000|2022-02-10 09:05:00|3403.5|3400|3406|3402|3406|3402|3403.5|3399|0
1644484200000|2022-02-10 09:10:00|3406.5|3401.5|3408|3402.5|3415|3405.5|3406|3401.5|1
1644484500000|2022-02-10 09:15:00|3407|3402|3405.5|3402|3407|3402|3405|3399.5|0
1644484800000|2022-02-10 09:20:00|3406|3402.5|3409|3405|3410|3406.5|3406|3402.5|4
1644485100000|2022-02-10 09:25:00|3409.5|3405.5|3411.5|3407|3411.5|3408|3409.5|3405.5|0
1644485400000|2022-02-10 09:30:00|3412|3407.5|3414|3410|3414.5|3411|3412|3407.5|0
1644485700000|2022-02-10 09:35:00|3413.5|3410.5|3412|3407|3413.5|3410.5|3412|3406.5|0
1644486000000|2022-02-10 09:40:00|3411.5|3406.5|3414|3410.5|3414|3410.5|3411|3405|0
1644486300000|2022-02-10 09:45:00|3414.5|3410|3414.5|3409.5|3415|3411.5|3414|3408.5|0
1644486600000|2022-02-10 09:50:00|3415|3410|3415.5|3411|3416|3412|3415|3410|0
1644486900000|2022-02-10 09:55:00|3416|3411.5|3417|3412|3417.5|3413.5|3416|3410.5|0
1644487200000|2022-02-10 10:00:00|3416|3412.5|3413|3408.5|3416|3412.5|3413|3407|0
1644487500000|2022-02-10 10:05:00|3413.5|3409|3413|3409.5|3413.5|3409.5|3413|3407.5|0
1644487800000|2022-02-10 10:10:00||3409||3408||3409.5||3406.5|0
1644488100000|2022-02-10 10:15:00|3413.5|3408.5|3415|3411.5|3415|3411.5|3413|3408|0
1644488400000|2022-02-10 10:20:00||3411||3409||3411.5||3409|0
1644488700000|2022-02-10 10:25:00|3414.5|3408.5|3414|3410.5|3414.5|3410.5|3414|3407.5|0
1644489000000|2022-02-10 10:30:00|3414.5|3410|3417|3412|3417|3413|3414.5|3410|0
1644489300000|2022-02-10 10:35:00|3416.5|3412.5|3416|3411|3416.5|3412.5|3416|3411|0
1644489600000|2022-02-10 10:40:00||3410.5||3411||3411.5||3410.5|0
1644489900000|2022-02-10 10:45:00||3411.5||3410.5||3412.5||3410|0
1644490200000|2022-02-10 10:50:00|3416.5|3411|3417|3413|3417|3413|3416.5|3411|0
1644490500000|2022-02-10 10:55:00|3417.5|3413.5|3417|3412.5|3417.5|3414|3417|3412|0
1644490800000|2022-02-10 11:00:00|3417.5|3413|3417.5|3411.5|3418|3414.5|3417.5|3411.5|0
1644491100000|2022-02-10 11:05:00|3417|3411|3415.5|3410|3417|3412.5|3415.5|3409|0
1644491400000|2022-02-10 11:10:00|3416|3410.5|3416|3412|3416|3412|3415.5|3410|0
1644491700000|2022-02-10 11:15:00|3415.5|3411.5|3419|3415|3419|3415|3415.5|3411.5|9
1644492000000|2022-02-10 11:20:00|3419.5|3415.5|3419.5|3414|3420|3416|3419.5|3414|0
1644492300000|2022-02-10 11:25:00|3420|3414.5|3422|3418|3422|3418|3420|3413.5|0
1644492600000|2022-02-10 11:30:00|3421.5|3417.5|3420.5|3415|3423|3418|3420.5|3415|12
1644492900000|2022-02-10 11:35:00|3421|3415.5|3422.5|3418|3423|3418|3421|3415.5|0
1644493200000|2022-02-10 11:40:00||3417.5||3418||3418||3417.5|0
1644493500000|2022-02-10 11:45:00|3423|3417.5|3423.5|3420|3424|3420|3422.5|3417|0
1644493800000|2022-02-10 11:50:00|3423|3419.5|3422.5|3418|3423|3420|3422.5|3417.5|0
1644494100000|2022-02-10 11:55:00|3423|3417.5|3420.5|3416|3423|3418|3420.5|3416|0
1644494400000|2022-02-10 12:00:00|3422.5|3414.5|3423|3419|3423|3419|3421.5|3414|0
1644494700000|2022-02-10 12:05:00|3423.5|3419.5|3422|3417|3424.5|3420|3422|3417|0
1644495000000|2022-02-10 12:10:00|3421.5|3416.5|3421|3416|3421.5|3417|3421|3416|0
1644495300000|2022-02-10 12:15:00|3421.5|3416.5|3421|3416.5|3421.5|3416.5|3421|3416.5|0
1644495600000|2022-02-10 12:20:00|3421.5|3417|3423|3418.5|3423|3418.5|3421|3417|0
1644495900000|2022-02-10 12:25:00|3422.5|3418|3422|3417.5|3422.5|3418|3422|3417|0
1644496200000|2022-02-10 12:30:00|3422.5|3418|3423.5|3419.5|3423.5|3419.5|3422.5|3418|0
1644496500000|2022-02-10 12:35:00|3423|3419|3421|3416.5|3423|3419|3421|3416|0
1644496800000|2022-02-10 12:40:00|3421.5|3417|3422.5|3417.5|3422.5|3417.5|3421.5|3417|0
1644497100000|2022-02-10 12:45:00|3423|3418|3424|3419.5|3424|3419.5|3423|3418|0
1644497400000|2022-02-10 12:50:00|3424.5||3424.5||3424.5||3424||0
1644497700000|2022-02-10 12:55:00|3425|3420|3425|3419.5|3425.5|3420.5|3425|3419.5|0
1644498300000|2022-02-10 13:05:00|3425.5|3420|3426|3421.5|3426|3421.5|3425|3420|0
1644498600000|2022-02-10 13:10:00|3425.5|3421|3423.5|3419|3426|3421|3423.5|3419|0
1644498900000|2022-02-10 13:15:00|3423|3418.5|3420.5|3416.5|3423|3418.5|3420.5|3416.5|0
1644499200000|2022-02-10 13:20:00|3420|3416|3416.5|3412.5|3420|3416.5|3416.5|3412|0
1644499500000|2022-02-10 13:25:00|3417|3413|3422|3411.5|3422|3414.5|3417|3411.5|0
1644499800000|2022-02-10 13:30:00|3422.5|3411|3394.5|3390|3451|3411|3392.5|3369|1
1644500100000|2022-02-10 13:35:00|3394|3389.5|3393.5|3389|3394|3389.5|3390.5|3385.5|0
1644500400000|2022-02-10 13:40:00|3392.5|3388.5|3388.5|3383.5|3393.5|3389|3388.5|3382.5|2
1644500700000|2022-02-10 13:45:00|3387.5|3383|3384.5|3379|3389|3385|3384.5|3379|0
1644501000000|2022-02-10 13:50:00|3384|3379.5|3382.5|3378.5|3384|3379.5|3380.5|3375|0
1644501300000|2022-02-10 13:55:00|3383|3378|3379.5|3374|3384|3379.5|3379.5|3374|0
1644501600000|2022-02-10 14:00:00|3378.5|3373.5|3373.5|3369|3378.5|3373.5|3373.5|3368.5|0
1644501900000|2022-02-10 14:05:00|3374|3369.5|3374.5|3371|3375.5|3371|3373.5|3369|6
1644502200000|2022-02-10 14:10:00|3374|3370.5|3372.5|3368.5|3374.5|3371|3372.5|3367|12
1644502500000|2022-02-10 14:15:00|3373|3368|3376.5|3372.5|3377|3372.5|3372.5|3368|0
1644502800000|2022-02-10 14:20:00|3376|3372|3375.5|3370.5|3376|3373|3375.5|3370.5|0
1644503100000|2022-02-10 14:25:00|3375|3370|3373.5|3362.5|3375|3370|3369.5|3362.5|0
1644503400000|2022-02-10 14:30:00|3374|3364|3376|3372.5|3420|3372.5|3372|3346.5|0
1644503700000|2022-02-10 14:35:00|3376.5|3373|3379.5|3371|3392.5|3375.5|3375|3366.5|0
1644504000000|2022-02-10 14:40:00|3379|3371.5|3380|3375|3395.5|3376|3377|3354.5|1
1644504300000|2022-02-10 14:45:00|3380.5|3375.5|3381|3377|3384.5|3380|3380|3375.5|2
1644504600000|2022-02-10 14:50:00|3381.5|3377.5|3392|3388|3392.5|3388|3381|3377.5|0
1644504900000|2022-02-10 14:55:00|3392.5|3387.5|3394|3389|3395.5|3391|3392|3386.5|0
1644505200000|2022-02-10 15:00:00|3394.5|3389.5|3404|3400|3404.5|3400|3394.5|3389.5|0
1644505500000|2022-02-10 15:05:00|3403.5|3399.5|3409.5|3404|3409.5|3404|3403|3398|10
1644505800000|2022-02-10 15:10:00|3409|3404.5|3405.5|3401|3411|3407|3405.5|3400.5|0
1644506100000|2022-02-10 15:15:00|3406|3400.5|3402.5|3397.5|3406|3401|3400.5|3396.5|0
1644506400000|2022-02-10 15:20:00|3402|3398|3398.5|3394|3403.5|3399|3398.5|3394|0
1644506700000|2022-02-10 15:25:00|3399|3393.5|3398.5|3394|3399|3394|3397.5|3393|0
1644507000000|2022-02-10 15:30:00|3399|3393.5|3404.5|3400|3405|3401|3399|3393.5|0
1644507300000|2022-02-10 15:35:00|3405|3400.5|3409|3404|3409|3404|3405|3400.5|0
1644507600000|2022-02-10 15:40:00|3408.5|3405.5|3410|3405|3413|3408|3408.5|3404|8
1644507900000|2022-02-10 15:45:00|3409.5|3404.5|3408.5|3404|3409.5|3404.5|3405.5|3401.5|0
1644508200000|2022-02-10 15:50:00|3408|3403.5|3397.5|3393|3408|3403.5|3397.5|3393|0
1644508500000|2022-02-10 15:55:00|3397|3392.5|3396|3391|3398|3393|3395.5|3390.5|0
1644508800000|2022-02-10 16:00:00|3395.5|3390.5|3394.5|3391|3396|3391.5|3392.5|3388|0
1644509100000|2022-02-10 16:05:00|3394|3390.5|3395.5|3390.5|3396.5|3391.5|3393.5|3389|0
1644509400000|2022-02-10 16:10:00|3395|3390|3389.5|3386|3395|3390.5|3389.5|3385.5|0
1644509700000|2022-02-10 16:15:00|3390|3385.5|3388|3385|3390.5|3385.5|3388|3384.5|0
1644510000000|2022-02-10 16:20:00|3389.5|3384.5|3387.5|3382.5|3389.5|3384.5|3386.5|3382|1
1644510300000|2022-02-10 16:25:00|3385.5|3383.5|3395|3378.5|3397|3384.5|3385.5|3377.5|3
1644510600000|2022-02-10 16:30:00|3395.5|3378|3390|3374.5|3395.5|3378|3390|3374.5|0
1644510900000|2022-02-10 16:35:00|3390.5|3375|3395|3374.5|3399.5|3376.5|3390.5|3371.5|0
1644511200000|2022-02-10 16:40:00|3399.5|3370.5|3402|3370.5|3411|3370.5|3399.5|3370.5|0
1644511500000|2022-02-10 16:45:00|3405||3405||3405||3405||0
1644511800000|2022-02-10 16:50:00|||||||||1
1644513900000|2022-02-10 17:25:00|3407.5||3407||3407.5||3407||0
1644514500000|2022-02-10 17:35:00|3406.5|3372.5|3406|3374|3441.5|3375.5|3398.5|3372.5|0
1644515100000|2022-02-10 17:45:00|3433.5|3372|3433.5|3370.5|3433.5|3372|3433.5|3370.5|0
1644515400000|2022-02-10 17:50:00|3432||3432||3432||3432||0
1644516300000|2022-02-10 18:05:00|3430.5||3431||3431.5||3430.5||0
1644516900000|2022-02-10 18:15:00|3423|3370|3423|3370|3423|3370.5|3423|3370|0
1644517200000|2022-02-10 18:20:00||3370.5||3370.5||3370.5||3370|0
1644517500000|2022-02-10 18:25:00|3422.5|3370|3384.5|3370|3422.5|3370|3384.5|3370|0
1644518100000|2022-02-10 18:35:00|3378.5|3347|3385|3348.5|3385.5|3348.5|3378.5|3347|1
1644519000000|2022-02-10 18:50:00|3384.5|3347|3384|3349|3384.5|3349|3384|3347|0
1644519300000|2022-02-10 18:55:00|3384.5||3384.5||3384.5||3384.5||0
1644519600000|2022-02-10 19:00:00|3384|3349.5|3384|3349|3384|3355.5|3384|3349|0
1644520500000|2022-02-10 19:15:00||3347||3347||3347||3347|0
1644521700000|2022-02-10 19:35:00|3391||3389.5||3391||3389.5||0
1644525300000|2022-02-10 20:35:00||3347.5||3348||3348||3347.5|0
1644525600000|2022-02-10 20:40:00||3347||3347||3347||3347|0
1644562800000|2022-02-11 07:00:00|3376|3346|3450|3346.5|3451|3346.5|3376|3346|0
1644563100000|2022-02-11 07:05:00|3449.5||3449.5||3449.5||3449.5||0
1644563400000|2022-02-11 07:10:00|3449||3421.5||3449||3421.5||0
1644563700000|2022-02-11 07:15:00|3421|3347|3421|3346.5|3421|3347.5|3421|3346.5|0
1644564300000|2022-02-11 07:25:00|3397||3397||3397||3397||0
1644564600000|2022-02-11 07:30:00|3382||3381.5||3382||3381.5||0
1644564900000|2022-02-11 07:35:00|3381||3359||3381||3359||0
1644565500000|2022-02-11 07:45:00|3358||3358||3358||3358||0
1644565800000|2022-02-11 07:50:00|3359|3346|3419|3346|3421.5|3346.5|3359|3346|0
1644566100000|2022-02-11 07:55:00|3392|3346.5|3362|3346|3392|3347.5|3362|3346|0
1644566400000|2022-02-11 08:00:00|3361.5|3346.5|3350.5|3344|3361.5|3346.5|3340.5|3319.5|25
1644566700000|2022-02-11 08:05:00|3350|3343.5|3343.5|3337.5|3350.5|3344|3341.5|3337|6
1644567000000|2022-02-11 08:10:00|3344|3338|3349.5|3344.5|3350|3344.5|3343.5|3338|3
1644567300000|2022-02-11 08:15:00|3350|3345|3341.5|3336|3353.5|3349.5|3341.5|3336|1
1644567600000|2022-02-11 08:20:00|3340.5|3335.5|3344|3340|3344|3340.5|3337.5|3332|10
1644567900000|2022-02-11 08:25:00|3343.5|3340.5|3345.5|3341.5|3345.5|3341.5|3342|3338|3
1644568200000|2022-02-11 08:30:00|3346|3342|3340.5|3334.5|3348.5|3344.5|3340.5|3334.5|0
1644568500000|2022-02-11 08:35:00|3340|3335|3336.5|3332|3341.5|3337.5|3336.5|3331.5|0
1644568800000|2022-02-11 08:40:00|3337|3331.5|3341.5|3337|3344|3339.5|3336.5|3331.5|3
1644569100000|2022-02-11 08:45:00|3342|3336.5|3343|3338|3345|3341|3340.5|3335|5
1644569400000|2022-02-11 08:50:00|3343.5|3337.5|3344.5|3341|3348|3344|3343.5|3337.5|0
1644569700000|2022-02-11 08:55:00|3345|3340.5|3342.5|3337.5|3348.5|3345|3342.5|3337.5|0
1644570000000|2022-02-11 09:00:00|3342|3338|3343.5|3340|3343.5|3340|3339|3334.5|10
1644570300000|2022-02-11 09:05:00|3344|3339.5|3342.5|3339|3344|3340|3342.5|3337|0
1644570600000|2022-02-11 09:10:00|3342|3338.5|3341.5|3338|3342|3338.5|3340.5|3335|0
1644570900000|2022-02-11 09:15:00|3342|3337.5|3343.5|3338|3344.5|3341|3341.5|3337|0
1644571200000|2022-02-11 09:20:00|3343|3337.5|3339.5|3334|3343|3338|3339.5|3334|0
1644571500000|2022-02-11 09:25:00|3339|3334.5|3336.5|3331.5|3339|3334.5|3336.5|3331.5|0
1644571800000|2022-02-11 09:30:00|3336|3331|3328.5|3323|3336|3331|3328.5|3323|3
1644572100000|2022-02-11 09:35:00|3328|3323.5|3332.5|3329|3332.5|3329|3327.5|3322.5|1
1644572400000|2022-02-11 09:40:00|3333|3328.5|3332.5|3329|3333|3329|3332.5|3327|0
1644572700000|2022-02-11 09:45:00|3333|3328.5|3333.5|3329|3333.5|3330|3332.5|3328|0
1644573000000|2022-02-11 09:50:00|3334|3329.5|3337|3333|3337|3333|3333.5|3329.5|0
1644573300000|2022-02-11 09:55:00|3337.5|3333.5|3342|3338|3343.5|3339|3337.5|3333.5|0
1644573600000|2022-02-11 10:00:00|3342.5|3338.5|3342|3337.5|3342.5|3339|3342|3337|0
1644573900000|2022-02-11 10:05:00|3341.5|3338|3340.5|3335|3341.5|3338|3340.5|3335|0
1644574200000|2022-02-11 10:10:00|3340|3334.5|3338.5|3334|3340|3335|3338.5|3333.5|0
1644574500000|2022-02-11 10:15:00|3339.5|3334.5|3340.5|3335.5|3340.5|3337|3339.5|3334.5|1
1644574800000|2022-02-11 10:20:00|3339.5|3336|3343.5|3340|3343.5|3340|3339.5|3334.5|0
1644575100000|2022-02-11 10:25:00|3343|3339.5|3345.5|3341.5|3345.5|3341.5|3342.5|3339|3
1644575400000|2022-02-11 10:30:00|3346|3341|3347|3343|3347|3343|3344.5|3339|0
1644575700000|2022-02-11 10:35:00|3347.5|3342.5|3350|3345|3350.5|3347|3347|3342.5|0
1644576000000|2022-02-11 10:40:00|3350.5|3344.5|3350|3346|3351.5|3348|3350|3344.5|0
1644576300000|2022-02-11 10:45:00|3349.5|3345.5|3346|3341|3349.5|3346|3346|3341|0
1644576600000|2022-02-11 10:50:00|3346.5|3341.5|3350|3346|3350|3346|3346.5|3341.5|0
1644576900000|2022-02-11 10:55:00|3350.5|3346.5|3351.5|3347|3352|3348|3350|3346.5|0
1644577200000|2022-02-11 11:00:00|3351|3346.5|3349.5|3344|3351|3347|3349.5|3344|0
1644577500000|2022-02-11 11:05:00|3348.5|3344.5|3345.5|3341|3348.5|3345|3345.5|3340.5|1
1644577800000|2022-02-11 11:10:00|3345|3340.5|3342.5|3338|3345|3340.5|3342.5|3337|0
1644578100000|2022-02-11 11:15:00|3343|3338.5|3344.5|3338.5|3344.5|3340.5|3342.5|3338.5|0
1644578400000|2022-02-11 11:20:00|3343.5|3338|3346.5|3342.5|3347|3343|3342.5|3337|0
1644578700000|2022-02-11 11:25:00|3346|3342|3346.5|3342|3347|3342|3344|3337|0
1644579000000|2022-02-11 11:30:00|3347|3341.5|3346|3341|3347.5|3343.5|3346|3341|0
1644579300000|2022-02-11 11:35:00|3346.5|3340.5|3348|3344|3348.5|3344|3346|3340.5|0
1644579600000|2022-02-11 11:40:00|3348.5|3345|3352|3347|3352.5|3348|3348|3344.5|0
1644579900000|2022-02-11 11:45:00|3351.5|3346.5|3350|3345|3351.5|3347|3350|3344.5|1
1644580200000|2022-02-11 11:50:00|3349.5|3344.5|3348|3342|3349.5|3345|3348|3342|0
1644580500000|2022-02-11 11:55:00||3342.5||3345||3345||3342.5|0
1644580800000|2022-02-11 12:00:00|3350.5|3344.5|3351|3346|3353.5|3346|3350.5|3342.5|1
1644581100000|2022-02-11 12:05:00|3351.5|3346.5|3351.5|3347.5|3352|3348|3351|3346|0
1644581400000|2022-02-11 12:10:00|3352|3348|3355|3351|3355|3351|3352|3348|0
1644581700000|2022-02-11 12:15:00|3355.5|3351.5|3355.5|3352|3356|3352.5|3355.5|3350.5|3
1644582000000|2022-02-11 12:20:00|3356|3352.5|3356.5|3352|3358|3354|3356|3351.5|0
1644582300000|2022-02-11 12:25:00|3357|3352.5|3363.5|3359.5|3363.5|3360|3357|3352.5|0
1644582600000|2022-02-11 12:30:00|3363|3359|3363|3357.5|3363|3359|3363|3357.5|0
1644582900000|2022-02-11 12:35:00|3362.5|3357|3364|3360|3364|3360|3361|3356|1
1644583200000|2022-02-11 12:40:00|3363.5|3359.5|3363.5|3359|3365|3361|3363.5|3358.5|1
1644583500000|2022-02-11 12:45:00|3363|3358.5|3363.5|3360|3364|3360|3362.5|3357|0
1644583800000|2022-02-11 12:50:00|3364|3359.5|3360.5|3355|3364|3360|3360.5|3355|0
1644584100000|2022-02-11 12:55:00|3360|3354.5|3358.5|3354|3360|3354.5|3358.5|3353|0
1644584400000|2022-02-11 13:00:00|3358|3353.5|3356.5|3351|3358|3353.5|3356.5|3350.5|0
1644584700000|2022-02-11 13:05:00|3356|3350.5|3357.5|3353|3357.5|3354|3354.5|3349.5|0
1644585000000|2022-02-11 13:10:00|3357|3352.5|3357.5|3352|3357.5|3354|3356.5|3351.5|0
1644585300000|2022-02-11 13:15:00|3357|3351.5|3355.5|3351|3357|3352|3355.5|3350|0
1644585600000|2022-02-11 13:20:00|3356|3351.5|3360.5|3356.5|3360.5|3357|3355|3351|1
1644585900000|2022-02-11 13:25:00|3361|3357|3362.5|3358|3362.5|3358|3361|3355.5|0
1644586200000|2022-02-11 13:30:00|3363|3358.5|3365.5|3362|3365.5|3362|3363|3358.5|0
1644586500000|2022-02-11 13:35:00|3366|3362.5|3366.5|3362.5|3367|3363|3366|3362.5|0
1644586800000|2022-02-11 13:40:00|3367|3363|3368|3362.5|3371.5|3368|3367|3362|1
1644587100000|2022-02-11 13:45:00|3367.5|3362|3368|3364|3368|3364|3366|3360.5|0
1644587400000|2022-02-11 13:50:00|3368.5|3364.5|3368|3363.5|3370.5|3367|3368|3363.5|0
1644587700000|2022-02-11 13:55:00|3367.5|3363|3367|3362|3367.5|3363.5|3367|3361.5|0
1644588000000|2022-02-11 14:00:00|3367.5|3362.5|3371|3367|3371|3367|3367.5|3362.5|0
1644588300000|2022-02-11 14:05:00||3366.5||3365||3366.5||3365|0
1644588600000|2022-02-11 14:10:00|3370.5|3365.5|3370|3366|3370.5|3366|3370|3365.5|0
1644588900000|2022-02-11 14:15:00|3370.5|3366.5|3370|3364.5|3371|3367|3370|3364.5|6
1644589200000|2022-02-11 14:20:00|3369.5|3364|3371|3367|3371|3367|3369|3364|0
1644589500000|2022-02-11 14:25:00|3371.5|3366.5|3371|3366|3371.5|3366.5|3371|3365.5|0
1644589800000|2022-02-11 14:30:00|3371.5|3365.5|3372.5|3367|3376|3372|3371.5|3365.5|0
1644590100000|2022-02-11 14:35:00|3371.5|3366.5|3368.5|3363.5|3371.5|3366.5|3367.5|3361.5|0
1644590400000|2022-02-11 14:40:00|3367.5|3363|3367.5|3360|3383.5|3363|3364.5|3353.5|0
1644590700000|2022-02-11 14:45:00|3383.5|3360.5|3371.5|3367|3392|3372.5|3368.5|3360.5|0
1644591000000|2022-02-11 14:50:00|3372|3367.5|3368.5|3363.5|3372|3368|3368.5|3362.5|0
1644591300000|2022-02-11 14:55:00|3368|3363|3412|3340.5|3412|3364|3363.5|3340|0
1644591600000|2022-02-11 15:00:00|3411.5|3340|3365.5|3361|3411.5|3361|3364|3340|0
1644591900000|2022-02-11 15:05:00|3365|3360.5|3361.5|3356.5|3369|3365|3361.5|3356|0
1644592200000|2022-02-11 15:10:00|3362|3357|3356.5|3352.5|3362.5|3357.5|3355.5|3351|0
1644592500000|2022-02-11 15:15:00|3357|3353|3359.5|3354.5|3359.5|3354.5|3357|3352.5|0
1644592800000|2022-02-11 15:20:00|3360|3355|3359.5|3355.5|3361.5|3357.5|3356.5|3351.5|0
1644593100000|2022-02-11 15:25:00|3360|3355|3357.5|3353|3360|3355.5|3355.5|3350.5|0
1644593400000|2022-02-11 15:30:00|3358|3353.5|3359.5|3355.5|3361.5|3357|3357.5|3353.5|0
1644593700000|2022-02-11 15:35:00|3360|3355|3361.5|3357|3361.5|3358|3358.5|3353|0
1644594000000|2022-02-11 15:40:00|3362|3357.5|3358.5|3354|3362|3358|3358.5|3353.5|0
1644594300000|2022-02-11 15:45:00|3358|3353.5|3354.5|3349.5|3358|3354|3354.5|3349.5|0
1644594600000|2022-02-11 15:50:00|3354|3349|3350.5|3346|3354|3350.5|3350.5|3345.5|0
1644594900000|2022-02-11 15:55:00|3351|3346.5|3350.5|3346|3351.5|3347|3350.5|3345.5|0
1644595200000|2022-02-11 16:00:00|3351|3345.5|3353.5|3350|3354|3350.5|3350.5|3345|1
1644595500000|2022-02-11 16:05:00|3354|3349.5|3347.5|3342.5|3354|3349.5|3347.5|3342|10
1644595800000|2022-02-11 16:10:00|3347|3342|3342.5|3337|3347|3343|3342.5|3337|1
1644596100000|2022-02-11 16:15:00|3342|3336.5|3342.5|3338|3342.5|3338|3341.5|3336.5|0
1644596400000|2022-02-11 16:20:00|3343|3338.5|3342.5|3338|3343|3339|3342.5|3338|1
1644596700000|2022-02-11 16:25:00|3343|3338.5|3346.5|3330.5|3346.5|3339|3339.5|3330.5|2
1644597000000|2022-02-11 16:30:00|3347.5|3330|3350|3331.5|3351.5|3335|3346|3329.5|0
1644597300000|2022-02-11 16:35:00|3349|3325|3346|3327.5|3351|3331|3345.5|3323|0
1644597600000|2022-02-11 16:40:00|3347.5|3322.5|3347.5|3322.5|3347.5|3322.5|3347.5|3322.5|0
1644597900000|2022-02-11 16:45:00|3349.5|3323.5|3349.5|3324|3349.5|3324|3349.5|3323.5|0
1644598200000|2022-02-11 16:50:00|3348.5||3349.5||3349.5||3348||0
1644598500000|2022-02-11 16:55:00|3351.5||3355||3355||3351.5||0
1644598800000|2022-02-11 17:00:00||3317||3317.5||3317.5||3317|0
1644599100000|2022-02-11 17:05:00|3354.5|3303.5|3354.5|3318|3354.5|3318|3354.5|3303.5|0
1644600000000|2022-02-11 17:20:00|3354|3310.5|3354|3318.5|3354|3318.5|3354|3310.5|0
1644600600000|2022-02-11 17:30:00|3361.5|3319|3354.5|3319.5|3362|3319.5|3354.5|3319|0
1644601800000|2022-02-11 17:50:00|3354|3312|3354|3313|3354|3313|3354|3305|0
1644602100000|2022-02-11 17:55:00||3313.5||3317||3317||3313.5|0
1644602400000|2022-02-11 18:00:00|3361|3317.5|3353.5|3318|3361|3318|3353.5|3317.5|0
1644602700000|2022-02-11 18:05:00|3368.5||3353||3368.5||3353||0
1644603300000|2022-02-11 18:15:00|3360.5||3352.5||3360.5||3352.5||0
1644603900000|2022-02-11 18:25:00|3352|3317.5|3347|3317.5|3352|3317.5|3347|3317.5|0
1644604200000|2022-02-11 18:30:00|3351.5||3346.5||3351.5||3346.5||0
1644604500000|2022-02-11 18:35:00|3333.5|3303.5|3342|3303.5|3342.5|3303.5|3333.5|3303.5|1
1644604800000|2022-02-11 18:40:00|3344|3303|3344|3303|3344|3303|3344|3303|0
1644605100000|2022-02-11 18:45:00|3327.5|3264.5|3323.5|3254.5|3327.5|3264.5|3323.5|3253.5|1
1644605400000|2022-02-11 18:50:00|3324|3252|3324|3255|3324|3255|3324|3252|0
1644606000000|2022-02-11 19:00:00|3323.5||3324||3324||3323.5||0
1644606300000|2022-02-11 19:05:00|3323.5|3250.5|3326|3250.5|3346.5|3250.5|3320.5|3250.5|0
1644606600000|2022-02-11 19:10:00|3337.5||3337||3337.5||3337||0
1644607500000|2022-02-11 19:25:00|3340.5||3324||3340.5||3324||0
1644607800000|2022-02-11 19:30:00|3323.5||3322.5||3334||3322||0
1644608100000|2022-02-11 19:35:00|3340.5||3326.5||3340.5||3326.5||0
1644608400000|2022-02-11 19:40:00|3326||3332.5||3338.5||3322||0
1644608700000|2022-02-11 19:45:00|3338.5||3332||3338.5||3332||0
1644609000000|2022-02-11 19:50:00|3338.5||3331.5||3338.5||3331.5||0
1644609300000|2022-02-11 19:55:00|3338.5||3331||3338.5||3331||0
1644609900000|2022-02-11 20:05:00|3329||3329||3329||3329||0
1644610800000|2022-02-11 20:20:00|3328.5||3327||3328.5||3312||0
1644611100000|2022-02-11 20:25:00|3328||3338.5||3340.5||3328||0
1644611400000|2022-02-11 20:30:00|3340.5||3321||3340.5||3311.5||0
1644612000000|2022-02-11 20:40:00|3328||3327||3328||3327||0
1644612600000|2022-02-11 20:50:00|3313.5||3324||3325||3313.5||0
1644612900000|2022-02-11 20:55:00|3323.5||3322.5||3340.5||3312.5||0
1644822000000|2022-02-14 07:00:00|3325.5|3263.5|3326|3250.5|3329.5|3263.5|3324|3250.5|0
1644822300000|2022-02-14 07:05:00|3325.5|3251|3325|3251|3325.5|3251.5|3325|3251|0
1644823200000|2022-02-14 07:20:00|3325.5|3251.5|3325.5|3251|3325.5|3252|3325.5|3251|0
1644823500000|2022-02-14 07:25:00||3251.5||3252||3252||3251.5|0
1644824100000|2022-02-14 07:35:00|3323||3323||3323||3323||0
1644824700000|2022-02-14 07:45:00|3322.5||3322.5||3322.5||3322.5||0
1644825000000|2022-02-14 07:50:00|3321.5|3253|3322|3252.5|3322|3256.5|3321.5|3252.5|0
1644825300000|2022-02-14 07:55:00|3321.5|3259|3311.5|3257.5|3321.5|3261|3310.5|3252.5|0
1644825600000|2022-02-14 08:00:00|3310|3258.5|3257|3254.5|3310|3262.5|3257|3253|0
1644825900000|2022-02-14 08:05:00|3263.5|3255|3271|3267|3271.5|3268|3260|3254|22
1644826200000|2022-02-14 08:10:00|3270.5|3267.5|3261.5|3258|3270.5|3267.5|3255|3250.5|1
1644826500000|2022-02-14 08:15:00|3261|3257.5|3256|3252|3263.5|3259.5|3256|3250.5|0
1644826800000|2022-02-14 08:20:00|3257.5|3251.5|3253|3248|3259|3255|3246|3240|11
1644827100000|2022-02-14 08:25:00|3252|3247.5|3247|3239.5|3252|3247.5|3243|3237|11
1644827400000|2022-02-14 08:30:00|3247.5|3240|3247.5|3241|3257.5|3254|3247|3240|13
1644827700000|2022-02-14 08:35:00|3247|3241.5|3250|3243|3254|3250.5|3241.5|3238|44
1644828000000|2022-02-14 08:40:00|3250.5|3243.5|3259.5|3257|3260.5|3257|3250.5|3243.5|3
1644828300000|2022-02-14 08:45:00|3259|3255.5|3248|3243.5|3260|3256|3248|3241.5|1
1644828600000|2022-02-14 08:50:00|3248.5|3245|3240|3234|3252.5|3249|3240|3233.5|1
1644828900000|2022-02-14 08:55:00|3240.5|3234.5|3234|3230|3241.5|3238.5|3234|3229|12
1644829200000|2022-02-14 09:00:00|3233.5|3229|3232|3225.5|3233.5|3231|3229|3222|1
1644829500000|2022-02-14 09:05:00|3231|3225|3232|3227.5|3232|3228.5|3226|3219|7
1644829800000|2022-02-14 09:10:00|3231.5|3227|3224|3220|3231.5|3227.5|3221|3214.5|0
1644830100000|2022-02-14 09:15:00|3224.5|3220.5|3241|3237|3241.5|3238.5|3224.5|3220.5|1
1644830400000|2022-02-14 09:20:00|3241.5|3237.5|3245|3241|3246.5|3242.5|3241.5|3236.5|4
1644830700000|2022-02-14 09:25:00|3245.5|3240.5|3241|3237|3246.5|3242.5|3241|3235|2
1644831000000|2022-02-14 09:30:00|3241.5|3237.5|3240.5|3237|3247.5|3244.5|3237.5|3235|11
1644831300000|2022-02-14 09:35:00|3241|3236.5|3236|3229.5|3242.5|3238.5|3235|3229|0
1644831600000|2022-02-14 09:40:00|3235|3230|3231|3225.5|3235|3231|3231|3225.5|0
1644831900000|2022-02-14 09:45:00|3231.5|3226|3234|3228|3235|3231|3231.5|3225.5|0
1644832200000|2022-02-14 09:50:00|3234.5|3228.5|3238|3231.5|3239.5|3236.5|3234.5|3227.5|0
1644832500000|2022-02-14 09:55:00|3237.5|3232|3234|3230.5|3237.5|3232.5|3234|3228.5|0
1644832800000|2022-02-14 10:00:00|3234.5|3231|3234.5|3231|3234.5|3231|3229|3223|7
1644833100000|2022-02-14 10:05:00|3235|3231.5|3239.5|3236|3239.5|3236|3235|3230|0
1644833400000|2022-02-14 10:10:00|3239|3235.5|3245|3241.5|3245|3241.5|3239|3234.5|1
1644833700000|2022-02-14 10:15:00|3245.5|3242|3240|3236|3246.5|3243|3240|3234|1
1644834000000|2022-02-14 10:20:00|3240.5|3235.5|3241|3237|3243.5|3239.5|3240.5|3234.5|0
1644834300000|2022-02-14 10:25:00|3241.5|3237.5|3241|3235.5|3241.5|3237.5|3238|3232|2
1644834600000|2022-02-14 10:30:00|3240.5|3236|3238|3232|3240.5|3236|3235|3232|1
1644834900000|2022-02-14 10:35:00|3237|3231.5|3245|3240|3245|3241|3237|3231.5|0
1644835200000|2022-02-14 10:40:00|3245.5|3239.5|3243|3237.5|3246|3242.5|3243|3236.5|0
1644835500000|2022-02-14 10:45:00|3243.5|3238|3248.5|3244.5|3249|3245.5|3243.5|3237|0
1644835800000|2022-02-14 10:50:00|3249|3245|3247|3241|3249.5|3246|3247|3241|0
1644836100000|2022-02-14 10:55:00|3246|3241.5|3240|3234.5|3246|3241.5|3240|3234.5|0
1644836400000|2022-02-14 11:00:00|3239.5|3234|3239|3233.5|3239.5|3235|3238|3232.5|0
1644836700000|2022-02-14 11:05:00|3238.5|3233|3235.5|3230|3238.5|3234|3234|3229|1
1644837000000|2022-02-14 11:10:00|3236.5|3230.5|3236|3230|3238.5|3235|3234.5|3229|0
1644837300000|2022-02-14 11:15:00|3235|3230.5|3234|3228.5|3235|3232|3234|3228|0
1644837600000|2022-02-14 11:20:00|3235|3228|3236|3231.5|3237.5|3234|3235|3228|0
1644837900000|2022-02-14 11:25:00|3236.5|3231|3243|3237.5|3243|3239.5|3236.5|3230|0
1644838200000|2022-02-14 11:30:00|3242|3238|3240|3234.5|3242.5|3238|3240|3234|0
1644838500000|2022-02-14 11:35:00|3239.5|3235|3240|3235|3240.5|3235.5|3238|3232.5|0
1644838800000|2022-02-14 11:40:00|3240.5|3234.5|3240.5|3236.5|3240.5|3236.5|3240.5|3234.5|0
1644839100000|2022-02-14 11:45:00|3240|3236|3240|3236|3240.5|3236.5|3240|3234.5|0
1644839400000|2022-02-14 11:50:00|3240.5|3236.5|3243|3238.5|3243.5|3240.5|3240|3236.5|5
1644839700000|2022-02-14 11:55:00|3242|3238|3235.5|3232|3242|3238.5|3235|3230|1
1644840000000|2022-02-14 12:00:00|3240|3231.5|3233.5|3228|3260.5|3233|3233.5|3227|1
1644840300000|2022-02-14 12:05:00|3234|3227.5|3235.5|3229|3235.5|3232|3233.5|3227.5|0
1644840600000|2022-02-14 12:10:00|3235|3229.5|3229.5|3224.5|3235|3229.5|3229.5|3224|0
1644840900000|2022-02-14 12:15:00|3230|3224|3230.5|3226|3230.5|3227.5|3230|3224|0
1644841200000|2022-02-14 12:20:00|3231|3225.5|3230.5|3226.5|3233.5|3229.5|3230.5|3224.5|6
1644841500000|2022-02-14 12:25:00|3231|3226|3231.5|3226.5|3232|3228|3230.5|3225|6
1644841800000|2022-02-14 12:30:00|3231|3226|3229.5|3224|3231|3227.5|3229.5|3223.5|0
1644842100000|2022-02-14 12:35:00|3228.5|3223.5|3244|3239.5|3244.5|3239.5|3228.5|3223.5|0
1644842400000|2022-02-14 12:40:00|3244.5|3240.5|3256.5|3252|3257|3253.5|3244.5|3240.5|1
1644842700000|2022-02-14 12:45:00|3257|3252.5|3258.5|3254|3269|3264|3256.5|3252.5|1
1644843000000|2022-02-14 12:50:00|3259|3253.5|3255.5|3251|3261|3257|3254.5|3249.5|6
1644843300000|2022-02-14 12:55:00|3256|3251.5|3261.5|3255.5|3261.5|3257.5|3256|3251|0
1644843600000|2022-02-14 13:00:00|3262|3256|3262.5|3257.5|3268|3264|3262|3256|1
1644843900000|2022-02-14 13:05:00|3263|3258|3269.5|3264|3270|3266|3263|3258|0
1644844200000|2022-02-14 13:10:00|3268.5|3263.5|3261.5|3256|3268.5|3264|3261.5|3255.5|0
1644844500000|2022-02-14 13:15:00|3261|3256.5|3259.5|3255.5|3261|3257.5|3258.5|3253|0
1644844800000|2022-02-14 13:20:00|3260|3255|3265.5|3260|3266|3262.5|3260|3255|0
1644845100000|2022-02-14 13:25:00|3264|3260.5|3267.5|3262.5|3267.5|3264|3263.5|3258.5|21
1644845400000|2022-02-14 13:30:00|3267|3262|3264.5|3259|3267.5|3263.5|3264.5|3258.5|1
1644845700000|2022-02-14 13:35:00|3265|3259.5|3264.5|3260|3265.5|3261|3263.5|3258|0
1644846000000|2022-02-14 13:40:00|3264|3260.5|3257.5|3252|3264|3261|3257.5|3252|0
1644846300000|2022-02-14 13:45:00|3258|3252.5|3257.5|3252.5|3258|3254.5|3257.5|3251.5|0
1644846600000|2022-02-14 13:50:00|3258|3253|3261.5|3258|3261.5|3258|3257.5|3253|0
1644846900000|2022-02-14 13:55:00|3262|3258.5|3258.5|3253|3264|3260|3258.5|3253|0
1644847200000|2022-02-14 14:00:00|3258|3253.5|3260|3256|3260|3256|3256.5|3251.5|0
1644847500000|2022-02-14 14:05:00|3259.5|3256.5|3262.5|3257|3262.5|3258.5|3259.5|3256.5|0
1644847800000|2022-02-14 14:10:00|3263|3257.5|3265.5|3261.5|3265.5|3261.5|3262.5|3257.5|0
1644848100000|2022-02-14 14:15:00|3266|3262|3260.5|3257|3266|3262.5|3259.5|3254.5|2
1644848400000|2022-02-14 14:20:00|3261|3257.5|3260.5|3257|3261.5|3258|3260.5|3255.5|0
1644848700000|2022-02-14 14:25:00|3260|3256.5|3259.5|3255.5|3260|3256.5|3259.5|3254|1
1644849000000|2022-02-14 14:30:00|3260|3256|3253.5|3249|3263|3259|3250.5|3244.5|0
1644849300000|2022-02-14 14:35:00|3254|3249.5|3257.5|3252.5|3260|3256|3254|3249.5|0
1644849600000|2022-02-14 14:40:00|3258|3252|3257.5|3252.5|3262.5|3258.5|3257.5|3251.5|0
1644849900000|2022-02-14 14:45:00|3256.5|3252|3264|3260.5|3264.5|3260.5|3251.5|3246|0
1644850200000|2022-02-14 14:50:00|3264.5|3261|3269|3265.5|3271|3266.5|3264.5|3261|0
1644850500000|2022-02-14 14:55:00|3269.5|3265|3257.5|3253.5|3269.5|3265|3257.5|3252|2
1644850800000|2022-02-14 15:00:00|3258|3253|3249.5|3244.5|3258|3254|3249.5|3244|0
1644851100000|2022-02-14 15:05:00|3250|3245|3253.5|3249.5|3255.5|3251.5|3249.5|3244.5|0
1644851400000|2022-02-14 15:10:00|3254|3250|3254.5|3249.5|3263|3259.5|3254|3249|0
1644851700000|2022-02-14 15:15:00|3255|3250|3256|3252|3256.5|3252.5|3248.5|3243.5|0
1644852000000|2022-02-14 15:20:00|3255.5|3251.5|3259.5|3255.5|3260.5|3256.5|3254.5|3249|0
1644852300000|2022-02-14 15:25:00|3259|3255|3262|3257.5|3264.5|3260.5|3258.5|3253|0
1644852600000|2022-02-14 15:30:00|3262.5|3257|3258|3253.5|3262.5|3259|3254|3248.5|0
1644852900000|2022-02-14 15:35:00|3257.5|3253|3257|3252|3257.5|3254|3255|3250|0
1644853200000|2022-02-14 15:40:00|3256.5|3251.5|3259|3254|3261.5|3257.5|3256|3250.5|0
1644853500000|2022-02-14 15:45:00|3258.5|3253.5|3262|3258|3262.5|3259|3258|3253.5|1
1644853800000|2022-02-14 15:50:00|3262.5|3259|3263|3259.5|3264.5|3260.5|3262|3256|0
1644854100000|2022-02-14 15:55:00|3263.5|3260|3263.5|3258|3266|3260.5|3262.5|3256.5|0
1644854400000|2022-02-14 16:00:00|3263|3257.5|3264.5|3260.5|3264.5|3260.5|3261.5|3256.5|0
1644854700000|2022-02-14 16:05:00|3264|3260|3265|3261|3266.5|3262.5|3262.5|3257|0
1644855000000|2022-02-14 16:10:00|3264.5|3261.5|3264.5|3259.5|3265|3262|3262.5|3257.5|1
1644855300000|2022-02-14 16:15:00|3265|3260|3268.5|3265|3269|3265|3265|3259|0
1644855600000|2022-02-14 16:20:00|3269|3264.5|3270.5|3266|3271|3267.5|3269|3264.5|7
1644855900000|2022-02-14 16:25:00|3269|3266.5|3272|3258.5|3272|3266.5|3269|3258.5|3
1644856200000|2022-02-14 16:30:00|3278.5|3258|3284|3266.5|3284.5|3267|3278.5|3257.5|11
1644856500000|2022-02-14 16:35:00|3284.5||3284.5||3284.5||3284.5||0
1644856800000|2022-02-14 16:40:00|3288|3261.5|3296|3261.5|3297.5|3261.5|3288|3252.5|0
1644857400000|2022-02-14 16:50:00|3295.5|3258|3291.5|3258|3295.5|3261|3291.5|3258|0
1644857700000|2022-02-14 16:55:00|3298.5||3294.5||3298.5||3289.5||0
1644858300000|2022-02-14 17:05:00|3291|3260|3292.5|3251.5|3293.5|3260|3288.5|3251.5|0
1644859500000|2022-02-14 17:25:00|3300||3292.5||3300||3292.5||0
1644859800000|2022-02-14 17:30:00|3300||3300||3300||3300||0
1644860100000|2022-02-14 17:35:00|3299.5|3220.5|3295|3251.5|3299.5|3251.5|3295|3220.5|0
1644860400000|2022-02-14 17:40:00|3322.5||3297.5||3322.5||3297.5||0
1644861900000|2022-02-14 18:05:00|3322.5|3252|3300|3261.5|3322.5|3264.5|3300|3220.5|0
1644862200000|2022-02-14 18:10:00|3299.5|3254|3294.5|3254|3299.5|3254|3293|3220.5|0
1644862500000|2022-02-14 18:15:00|3322.5||3294.5||3322.5||3294.5||0
1644862800000|2022-02-14 18:20:00|3294||3294||3294||3294||0
1644863400000|2022-02-14 18:30:00|3293.5|3246.5|3287.5|3252|3293.5|3252|3287.5|3220.5|0
1644863700000|2022-02-14 18:35:00|3322.5||3290||3322.5||3290||0
1644864000000|2022-02-14 18:40:00|3322.5||3290||3322.5||3290||0
1644864300000|2022-02-14 18:45:00|3297.5|3244.5|3283.5|3244.5|3297.5|3244.5|3283.5|3244.5|0
1644864600000|2022-02-14 18:50:00|3308.5|3220.5|3297.5|3220.5|3308.5|3242|3278|3220.5|0
1644864900000|2022-02-14 18:55:00|3300|3221|3300|3220.5|3300|3221|3300|3220.5|0
1644865200000|2022-02-14 19:00:00|3294|3221|3295|3220|3295|3226.5|3267.5|3220|0
1644865500000|2022-02-14 19:05:00|3287||3287||3287||3287||0
1644866400000|2022-02-14 19:20:00|3296|3220.5|3286.5|3225.5|3296|3225.5|3286.5|3220.5|0
1644866700000|2022-02-14 19:25:00||3220||3223.5||3223.5||3220|0
1644867000000|2022-02-14 19:30:00||3229.5||3233.5||3233.5||3220.5|0
1644867300000|2022-02-14 19:35:00||3220.5||3231||3231||3220.5|0
1644867600000|2022-02-14 19:40:00|3292|3220.5|3303|3220.5|3303|3220.5|3292|3220.5|0
1644869700000|2022-02-14 20:15:00|3308||3306||3309.5||3306||0
1644870900000|2022-02-14 20:35:00|3315||3305.5||3315||3305.5||0
1644871500000|2022-02-14 20:45:00|3315||3315||3315||3315||0
1644871800000|2022-02-14 20:50:00|3322.5||3315||3322.5||3315||0
1644872100000|2022-02-14 20:55:00|3313.5||3296.5||3313.5||3288||0
1644908400000|2022-02-15 07:00:00|3300.5|3230|3278|3235.5|3302|3235.5|3278|3230|0
1644908700000|2022-02-15 07:05:00||3245||3245.5||3245.5||3245|0
1644909000000|2022-02-15 07:10:00||3250||3250||3250||3250|0
1644910800000|2022-02-15 07:40:00|3277.5||3272||3277.5||3272||0
1644911400000|2022-02-15 07:50:00||3250.5||3255||3255||3250.5|0
1644911700000|2022-02-15 07:55:00|3271.5|3255.5|3272|3257.5|3272|3259.5|3270|3255.5|0
1644912000000|2022-02-15 08:00:00|3271.5|3258|3283.5|3278.5|3290|3278.5|3266.5|3257.5|2
1644912300000|2022-02-15 08:05:00|3284|3279|3299|3294.5|3299|3294.5|3283.5|3279|0
1644912600000|2022-02-15 08:10:00|3298.5|3294|3292.5|3287|3298.5|3294.5|3292.5|3287|8
1644912900000|2022-02-15 08:15:00|3293|3287.5|3299|3295.5|3299.5|3295.5|3289|3283|0
1644913200000|2022-02-15 08:20:00|3299.5|3295|3305|3300.5|3305|3300.5|3297.5|3291.5|0
1644913500000|2022-02-15 08:25:00|3304.5|3300|3308|3302|3308.5|3304.5|3301.5|3295.5|1
1644913800000|2022-02-15 08:30:00|3308.5|3302.5|3308|3303.5|3308.5|3304.5|3306|3301|1
1644914100000|2022-02-15 08:35:00|3307|3303|3304|3298.5|3308|3303.5|3303|3296.5|0
1644914400000|2022-02-15 08:40:00|3303.5|3298|3310|3305.5|3310.5|3305.5|3303|3297|0
1644914700000|2022-02-15 08:45:00|3310.5|3305|3316.5|3311.5|3316.5|3311.5|3309|3303|0
1644915000000|2022-02-15 08:50:00|3317|3312.5|3315.5|3310|3323|3314.5|3315.5|3307|1
1644915300000|2022-02-15 08:55:00|3315|3309.5|3321.5|3318|3321.5|3318|3314.5|3309.5|0
1644915600000|2022-02-15 09:00:00|3321|3317.5|3323|3318|3324.5|3321|3321|3316|0
1644915900000|2022-02-15 09:05:00|3323.5|3318.5|3326.5|3322.5|3327|3323.5|3321.5|3318.5|59
1644916200000|2022-02-15 09:10:00|3326|3322|3320|3316.5|3326|3322.5|3316.5|3311|21
1644916500000|2022-02-15 09:15:00|3320.5|3316|3324.5|3319|3325.5|3322|3320.5|3316|0
1644916800000|2022-02-15 09:20:00|3324|3319.5|3323.5|3318.5|3324|3320|3322.5|3316.5|0
1644917100000|2022-02-15 09:25:00|3324|3319|3340.5|3300|3341|3322|3324|3299.5|0
1644917400000|2022-02-15 09:30:00|3341|3295.5|3328|3322|3341|3326|3328|3287.5|0
1644917700000|2022-02-15 09:35:00|3327.5|3322.5|3327|3323.5|3327.5|3325|3327|3321.5|14
1644918000000|2022-02-15 09:40:00|3327.5|3324|3326|3321|3329|3325|3326|3320.5|0
1644918300000|2022-02-15 09:45:00|3325.5|3320.5|3326|3322|3326.5|3323|3323|3318|0
1644918600000|2022-02-15 09:50:00|3325.5|3321.5|3323|3319|3325.5|3321.5|3323|3319|0
1644918900000|2022-02-15 09:55:00|3322|3317.5|3322.5|3315.5|3323.5|3320|3319|3312.5|1
1644919200000|2022-02-15 10:00:00|3323.5|3316|3319.5|3314.5|3325|3320.5|3319.5|3312.5|0
1644919500000|2022-02-15 10:05:00|3319|3315|3320.5|3315|3321|3317.5|3317.5|3312.5|1
1644919800000|2022-02-15 10:10:00|3319.5|3315.5|3318.5|3314|3320.5|3316|3318.5|3313|0
1644920100000|2022-02-15 10:15:00|3318|3313.5|3315.5|3311.5|3318|3314|3315.5|3310|0
1644920400000|2022-02-15 10:20:00|3316|3312|3310.5|3307|3318|3314.5|3310.5|3305.5|0
1644920700000|2022-02-15 10:25:00|3311|3307.5|3318.5|3313|3319.5|3315|3311|3306.5|0
1644921000000|2022-02-15 10:30:00|3318|3313.5|3322.5|3319|3323|3319|3317.5|3312|0
1644921300000|2022-02-15 10:35:00|3323|3320|3329|3324.5|3329.5|3325.5|3323|3320|0
1644921600000|2022-02-15 10:40:00|3329.5|3324|3332|3327.5|3332.5|3328|3329|3323.5|0
1644921900000|2022-02-15 10:45:00|3332.5|3328|3333|3329|3333.5|3329|3332.5|3327.5|0
1644922200000|2022-02-15 10:50:00|3332.5|3328.5|3332.5|3327|3332.5|3330|3331|3326.5|16
1644922500000|2022-02-15 10:55:00|3333|3327.5|3334.5|3330|3336|3332|3333|3327.5|0
1644922800000|2022-02-15 11:00:00|3335|3330.5|3337|3333|3337|3333|3335|3330.5|0
1644923100000|2022-02-15 11:05:00|3336.5|3332.5|3335.5|3330.5|3336.5|3333|3335.5|3330.5|0
1644923400000|2022-02-15 11:10:00|3336|3331|3335.5|3332|3336|3332|3335.5|3331|0
1644923700000|2022-02-15 11:15:00|3336|3332.5|3338.5|3335|3339|3335|3335.5|3332.5|0
1644924000000|2022-02-15 11:20:00|3339|3335.5|3340.5|3336|3341|3336.5|3339|3335|0
1644924300000|2022-02-15 11:25:00|3340|3335.5|3337|3333|3340.5|3337.5|3337|3333|4
1644924600000|2022-02-15 11:30:00|3337.5|3333.5|3340|3336|3340.5|3336|3337.5|3333.5|0
1644924900000|2022-02-15 11:35:00|3339|3335.5|3340.5|3336.5|3341|3336.5|3339|3334|0
1644925200000|2022-02-15 11:40:00|3341|3336|3340.5|3336.5|3341|3336.5|3339.5|3335|0
1644925500000|2022-02-15 11:45:00|3341|3337|3342.5|3335.5|3343.5|3337.5|3341|3335.5|1
1644925800000|2022-02-15 11:50:00|3342|3335|3340|3335.5|3342|3336|3340|3335|0
1644926100000|2022-02-15 11:55:00|3340.5|3335|3341|3336.5|3341|3336.5|3340.5|3335|0
1644926400000|2022-02-15 12:00:00|3342.5|3334|3340|3335|3382|3335.5|3337.5|3291|3
1644926700000|2022-02-15 12:05:00|3340.5|3335.5|3342|3337.5|3342.5|3338|3339|3335|0
1644927000000|2022-02-15 12:10:00|3342.5|3338|3343.5|3339|3344|3339|3342|3337.5|0
1644927300000|2022-02-15 12:15:00|3342.5|3338.5|3342.5|3338|3342.5|3339|3342.5|3338|0
1644927600000|2022-02-15 12:20:00|3343|3338.5|3345.5|3341|3346|3341|3342.5|3338.5|0
1644927900000|2022-02-15 12:25:00|3344.5|3340.5|3343.5|3339|3344.5|3341|3343.5|3339|0
1644928200000|2022-02-15 12:30:00|3343|3340|3339.5|3335|3343|3340|3339.5|3335|1
1644928500000|2022-02-15 12:35:00|3338.5|3334.5|3338.5|3334.5|3341|3336.5|3337.5|3333|0
1644928800000|2022-02-15 12:40:00|3339|3335.5|3339.5|3336|3340|3336|3338.5|3333|0
1644929100000|2022-02-15 12:45:00|3340|3336.5|3341.5|3337.5|3341.5|3337.5|3340|3336|0
1644929400000|2022-02-15 12:50:00|3342|3337|3342.5|3338.5|3343|3338.5|3341.5|3336.5|0
1644929700000|2022-02-15 12:55:00|3343|3339|3344.5|3340.5|3345|3340.5|3343|3339|0
1644930000000|2022-02-15 13:00:00||3340||3339.5||3340.5||3339|0
1644930300000|2022-02-15 13:05:00|3344|3339|3341.5|3337|3344|3339|3341.5|3336.5|1
1644930600000|2022-02-15 13:10:00||3337.5||3336.5||3338.5||3336.5|2
1644930900000|2022-02-15 13:15:00|3341|3336|3339.5|3335|3341|3336.5|3339.5|3335|3
1644931200000|2022-02-15 13:20:00|3339|3335.5|3339.5|3334.5|3339.5|3335.5|3338.5|3334|0
1644931500000|2022-02-15 13:25:00|3340|3335|3340|3333|3341|3336.5|3338|3332.5|8
1644931800000|2022-02-15 13:30:00|3339.5|3332.5|3338.5|3334.5|3339.5|3334.5|3336|3329|5
1644932100000|2022-02-15 13:35:00|3339|3335|3339.5|3334.5|3340|3337.5|3338.5|3334.5|4
1644932400000|2022-02-15 13:40:00|3340|3335|3340|3336.5|3340|3336.5|3339.5|3335|0
1644932700000|2022-02-15 13:45:00|3339.5|3336|3341.5|3337.5|3341.5|3337.5|3339.5|3334.5|6
1644933000000|2022-02-15 13:50:00|3341|3338|3340.5|3336|3341|3338|3340.5|3336|0
1644933300000|2022-02-15 13:55:00|3340|3335.5|3339|3335.5|3340|3336|3339|3334|0
1644933600000|2022-02-15 14:00:00|3340|3335|3341.5|3338|3342|3338.5|3339.5|3335|0
1644933900000|2022-02-15 14:05:00|3341|3337.5|3340|3337|3341|3338.5|3340|3337|15
1644934200000|2022-02-15 14:10:00|3339.5|3336.5|3340|3334|3340.5|3337|3339|3334|10
1644934500000|2022-02-15 14:15:00|3339.5|3334.5|3338|3334.5|3339.5|3335|3338|3333|0
1644934800000|2022-02-15 14:20:00|3338.5|3335|3340|3336|3340.5|3337|3338|3334.5|2
1644935100000|2022-02-15 14:25:00|3339.5|3335.5|3336|3331|3339.5|3335.5|3336|3331|0
1644935400000|2022-02-15 14:30:00|3337.5|3331.5|3346|3342|3346.5|3342.5|3337.5|3331.5|13
1644935700000|2022-02-15 14:35:00|3345|3341.5|3346|3339.5|3346|3342.5|3345|3338.5|0
1644936000000|2022-02-15 14:40:00|3345|3340|3341|3335|3345|3340|3341|3334|3
1644936300000|2022-02-15 14:45:00|3340.5|3334.5|3334|3327.5|3340.5|3337|3334|3327.5|0
1644936600000|2022-02-15 14:50:00|3333|3326.5|3335.5|3332|3335.5|3332|3331|3325|0
1644936900000|2022-02-15 14:55:00|3336|3331.5|3340|3336.5|3340.5|3337|3336|3331|4
1644937200000|2022-02-15 15:00:00|3340.5|3336|3341.5|3337.5|3342.5|3339|3340|3335|0
1644937500000|2022-02-15 15:05:00|3342|3338|3343|3337.5|3344.5|3342|3342|3337.5|5
1644937800000|2022-02-15 15:10:00|3342.5|3337|3339|3335|3342.5|3337.5|3339|3333.5|0
1644938100000|2022-02-15 15:15:00|3339.5|3335.5|3341.5|3336.5|3342|3339|3339.5|3335.5|0
1644938400000|2022-02-15 15:20:00|3340.5|3336|3335.5|3331.5|3340.5|3336.5|3335.5|3330.5|4
1644938700000|2022-02-15 15:25:00|3335|3331|3337|3333|3337|3333|3334.5|3329|1
1644939000000|2022-02-15 15:30:00|3337.5|3333.5|3339.5|3334.5|3340|3336|3337.5|3333.5|5
1644939300000|2022-02-15 15:35:00|3340|3335|3340|3336.5|3340|3336.5|3339.5|3334|0
1644939600000|2022-02-15 15:40:00|3340.5|3337|3344|3341|3344.5|3341.5|3340.5|3337|17
1644939900000|2022-02-15 15:45:00|3344.5|3340.5|3344|3340.5|3344.5|3340.5|3344|3338|0
1644940200000|2022-02-15 15:50:00|3345|3341|3347|3343|3347|3343|3344.5|3340|10
1644940500000|2022-02-15 15:55:00|3348.5|3343.5|3347|3341.5|3348.5|3345|3347|3341.5|1
1644940800000|2022-02-15 16:00:00||3341||3343||3343||3341|0
1644941100000|2022-02-15 16:05:00|3346.5|3343.5|3349.5|3345.5|3349.5|3345.5|3346.5|3343.5|1
1644941400000|2022-02-15 16:10:00|3349|3345|3347|3342.5|3349|3345|3347|3341.5|0
1644941700000|2022-02-15 16:15:00|3346.5|3342|3346|3341|3346.5|3343|3346|3340.5|0
1644942000000|2022-02-15 16:20:00|3346.5|3341.5|3346|3340.5|3346.5|3342.5|3346|3340|7
1644942300000|2022-02-15 16:25:00|3345.5|3340|3348.5|3332.5|3348.5|3342|3344|3332.5|3
1644942600000|2022-02-15 16:30:00|3349|3332|3356.5|3332.5|3356.5|3335|3348|3329.5|0
1644942900000|2022-02-15 16:35:00|3361|3333|3361|3336|3361|3336|3361|3333|0
1644943200000|2022-02-15 16:40:00|3361.5||3367||3367||3361.5||0
1644943500000|2022-02-15 16:45:00|3364|3333.5|3364.5|3332.5|3375.5|3333.5|3362.5|3323|0
1644944100000|2022-02-15 16:55:00||3329||3329.5||3331.5||3329|0
1644945300000|2022-02-15 17:15:00|3371|3322.5|3361.5|3322|3371|3326|3357|3322|0
1644945600000|2022-02-15 17:20:00|3369.5||3368.5||3369.5||3361.5||0
1644946200000|2022-02-15 17:30:00|3371||3370||3371||3360||0
1644946800000|2022-02-15 17:40:00|3369.5|3320|3368|3320.5|3369.5|3325.5|3358|3320|0
1644947100000|2022-02-15 17:45:00|3367.5|3313.5|3363|3313.5|3367.5|3313.5|3354.5|3313.5|0
1644947400000|2022-02-15 17:50:00|3356.5|3285.5|3362.5|3313.5|3363|3313.5|3356.5|3285.5|0
1644947700000|2022-02-15 17:55:00|3372.5|3304|3371.5|3313.5|3388.5|3313.5|3371.5|3304|0
1644948000000|2022-02-15 18:00:00|3371|3287.5|3371|3313.5|3371|3313.5|3371|3287.5|0
1644948600000|2022-02-15 18:10:00||3314||3321||3321||3314|0
1644949500000|2022-02-15 18:25:00|3373|3293.5|3373|3321|3373|3321|3373|3293.5|0
1644949800000|2022-02-15 18:30:00|3382.5||3374.5||3382.5||3374.5||0
1644951300000|2022-02-15 18:55:00|3384||3376||3384||3376||0
1644951900000|2022-02-15 19:05:00|3385.5||3375.5||3385.5||3375.5||0
1644952800000|2022-02-15 19:20:00|3375|3294|3375|3321|3375|3321|3375|3294|0
1644953700000|2022-02-15 19:35:00|3374.5|3313|3374.5|3321|3374.5|3321|3374.5|3313|0
1644955800000|2022-02-15 20:10:00|3383||3370.5||3383||3370.5||0
1644956100000|2022-02-15 20:15:00|3396.5||3370.5||3396.5||3370.5||0
1644956700000|2022-02-15 20:25:00|3370|3292|3371.5|3321|3371.5|3321|3370|3292|0
1644957000000|2022-02-15 20:30:00|3381||3371||3381||3371||0
1644957300000|2022-02-15 20:35:00|3370.5|3311.5|3370.5|3321|3370.5|3321|3370.5|3311.5|0
1644957600000|2022-02-15 20:40:00|3369.5|3322.5|3368.5|3325|3370|3327|3368|3321|2
1644957900000|2022-02-15 20:45:00|3374|3325.5|3368|3325.5|3374|3325.5|3368|3325.5|0
1644958200000|2022-02-15 20:50:00|3374||3373.5||3374||3373.5||0
1644958500000|2022-02-15 20:55:00|3371||3371||3371||3371||0
1644994800000|2022-02-16 07:00:00|3397.5|3309|3402|3304|3422|3309|3394.5|3301|0
1644995100000|2022-02-16 07:05:00|3401.5|3315|3401.5|3320.5|3401.5|3320.5|3401.5|3315|0
1644995700000|2022-02-16 07:15:00|3401|3321|3392|3321|3401|3323|3392|3321|0
1644996000000|2022-02-16 07:20:00|3394.5||3379.5||3401.5||3379.5||0
1644996300000|2022-02-16 07:25:00|3379|3321.5|3379|3321.5|3379|3321.5|3379|3321.5|0
1644997200000|2022-02-16 07:40:00|3378|3322|3362.5|3331|3378|3332.5|3362|3322|0
1644997500000|2022-02-16 07:45:00||3322||3330||3330.5||3321.5|0
1644997800000|2022-02-16 07:50:00|3379.5|3322.5|3379.5|3323.5|3379.5|3326.5|3379.5|3321|0
1644998100000|2022-02-16 07:55:00|3379|3321.5|3374.5|3324.5|3379.5|3325|3373|3321|0
1644998400000|2022-02-16 08:00:00|3373|3342.5|3357.5|3350.5|3373|3359|3357.5|3339|0
1644998700000|2022-02-16 08:05:00|3356.5|3350|3355|3350|3356.5|3351|3352.5|3344.5|1
1644999000000|2022-02-16 08:10:00|3355.5|3350.5|3363|3351.5|3363|3354|3355.5|3350.5|0
1644999300000|2022-02-16 08:15:00|3363.5|3361|3364|3357.5|3364.5|3361|3363|3356|22
1644999600000|2022-02-16 08:20:00|3364.5|3358|3370|3364.5|3370.5|3366.5|3364|3357.5|0
1644999900000|2022-02-16 08:25:00|3370.5|3365|3362|3357|3370.5|3366.5|3361|3355|0
1645000200000|2022-02-16 08:30:00|3361|3356.5|3355|3350|3361|3356.5|3355|3349|0
1645000500000|2022-02-16 08:35:00|3355.5|3350.5|3356|3349.5|3356|3352|3355.5|3349.5|0
1645000800000|2022-02-16 08:40:00|3355|3349|3346|3340.5|3355|3350.5|3346|3340|0
1645001100000|2022-02-16 08:45:00|3346.5|3341|3350|3342.5|3350|3344|3346|3340.5|0
1645001400000|2022-02-16 08:50:00|3350.5|3343|3350|3345.5|3350.5|3347|3350|3343|0
1645001700000|2022-02-16 08:55:00|3350.5|3346|3351|3345.5|3352|3348|3350|3345|0
1645002000000|2022-02-16 09:00:00|3351.5|3346|3358|3351.5|3358|3354|3351.5|3344.5|0
1645002300000|2022-02-16 09:05:00|3357.5|3351|3347|3341.5|3357.5|3351|3347|3341|0
1645002600000|2022-02-16 09:10:00|3346|3342|3347|3343|3347.5|3344|3344|3338|0
1645002900000|2022-02-16 09:15:00|3346|3342.5|3344|3338.5|3346|3342.5|3344|3338|0
1645003200000|2022-02-16 09:20:00|3343.5|3338|3341|3335.5|3343.5|3340|3341|3334.5|0
1645003500000|2022-02-16 09:25:00|3341.5|3336|3341|3336.5|3341.5|3337|3341|3335|0
1645003800000|2022-02-16 09:30:00|3341.5|3337|3344|3338|3344|3340|3341|3337|0
1645004100000|2022-02-16 09:35:00|3343.5|3337.5|3342.5|3338.5|3343.5|3339|3342|3336|0
1645004400000|2022-02-16 09:40:00|3343|3338|3343|3337.5|3343|3339.5|3343|3337.5|0
1645004700000|2022-02-16 09:45:00|3343.5|3338|3344|3339|3344|3340|3343|3338|0
1645005000000|2022-02-16 09:50:00|3344.5|3339.5|3346|3341|3346|3342|3344.5|3339.5|0
1645005300000|2022-02-16 09:55:00|3346.5|3341.5|3347|3341.5|3347.5|3344|3346.5|3341.5|0
1645005600000|2022-02-16 10:00:00|3346.5|3341|3340|3335.5|3346.5|3341.5|3340|3334.5|0
1645005900000|2022-02-16 10:05:00|3340.5|3336|3342|3337.5|3342|3338.5|3340|3336|0
1645006200000|2022-02-16 10:10:00|3342.5|3338|3343|3338.5|3343|3339.5|3342|3337.5|0
1645006500000|2022-02-16 10:15:00|3342.5|3339|3341|3334.5|3342.5|3339|3341|3334.5|0
1645006800000|2022-02-16 10:20:00|3340|3334|3336|3330|3340|3334.5|3336|3329.5|0
1645007100000|2022-02-16 10:25:00|3335.5|3330.5|3334|3329|3335.5|3330.5|3334|3327.5|0
1645007400000|2022-02-16 10:30:00||3328.5||3328.5||3329.5||3327.5|0
1645007700000|2022-02-16 10:35:00|3333|3329|3333|3326.5|3333|3329.5|3333|3326.5|0
1645008000000|2022-02-16 10:40:00||3327||3328||3328.5||3327|0
1645008300000|2022-02-16 10:45:00||3328.5||3328.5||3329||3327.5|0
1645008600000|2022-02-16 10:50:00|3333.5|3329|3334|3329.5|3334|3330|3333|3329|0
1645008900000|2022-02-16 10:55:00|3334.5|3330|3336|3331|3336.5|3333|3334|3330|0
1645009200000|2022-02-16 11:00:00|3336.5|3331.5|3338|3333|3338.5|3335|3336.5|3331.5|4
1645009500000|2022-02-16 11:05:00|3338.5|3333.5|3340|3336|3340|3336|3338.5|3333.5|0
1645009800000|2022-02-16 11:10:00||3335.5||3334||3337||3334|0
1645010100000|2022-02-16 11:15:00||3334.5||3333.5||3335.5||3333.5|0
1645010400000|2022-02-16 11:20:00||3334||3333.5||3335||3333.5|0
1645010700000|2022-02-16 11:25:00|3339.5|3333|3336|3331.5|3339.5|3333.5|3336|3329.5|0
1645011000000|2022-02-16 11:30:00|3336.5|3331|3337|3333|3337|3333.5|3336.5|3330.5|0
1645011300000|2022-02-16 11:35:00|3337.5|3332.5|3337|3333.5|3337.5|3333.5|3337|3332.5|0
1645011600000|2022-02-16 11:40:00|3337.5|3333|3338|3333.5|3338|3334|3337|3333|0
1645011900000|2022-02-16 11:45:00|3338.5||3339||3339||3338||0
1645012200000|2022-02-16 11:50:00|3338.5|3333|3336|3330.5|3338.5|3333.5|3336|3329.5|0
1645012500000|2022-02-16 11:55:00|3335.5|3331|3334|3327.5|3335.5|3331|3334|3327.5|0
1645012800000|2022-02-16 12:00:00|3381|3326|3334.5|3329|3381|3330|3334.5|3292|0
1645013100000|2022-02-16 12:05:00||3328.5||3328||3329||3328|0
1645013400000|2022-02-16 12:10:00|3334|3327.5|3336|3332|3336|3332.5|3333.5|3327.5|0
1645013700000|2022-02-16 12:15:00|3335.5|3332.5|3336.5|3332.5|3337|3333.5|3335.5|3331.5|0
1645014000000|2022-02-16 12:20:00||3333||3330.5||3333||3330|0
1645014300000|2022-02-16 12:25:00||3331||3332.5||3333||3331|0
1645014600000|2022-02-16 12:30:00||3332||3331||3332||3330.5|0
1645014900000|2022-02-16 12:35:00|3335.5|3330.5|3333.5|3328|3335.5|3330.5|3333.5|3327.5|0
1645015200000|2022-02-16 12:40:00|3333|3327.5|3330.5|3324.5|3333|3328|3330.5|3324|3
1645015500000|2022-02-16 12:45:00|3331|3325|3330.5|3326.5|3331|3327.5|3330.5|3325|0
1645015800000|2022-02-16 12:50:00|3331|3327|3332.5|3328|3332.5|3328|3330.5|3326.5|2
1645016100000|2022-02-16 12:55:00|3333|3328.5|3335|3331|3335|3331|3333|3328.5|0
1645016400000|2022-02-16 13:00:00|3335.5|3331.5|3335.5|3331|3336|3332|3335.5|3330.5|0
1645016700000|2022-02-16 13:05:00||3330.5||3330||3330.5||3329|0
1645017000000|2022-02-16 13:10:00||3329.5||3331||3331||3329.5|0
1645017300000|2022-02-16 13:15:00||3330.5||3330.5||3331||3329.5|0
1645017600000|2022-02-16 13:20:00|3336|3331|3338|3334|3338|3334|3336|3331|0
1645017900000|2022-02-16 13:25:00|3337.5|3333.5|3339|3329.5|3339|3333.5|3337.5|3329.5|0
1645018200000|2022-02-16 13:30:00|3338.5|3329|3336.5|3331|3338.5|3332.5|3336.5|3329|0
1645018500000|2022-02-16 13:35:00||3330.5||3332||3332.5||3330.5|0
1645018800000|2022-02-16 13:40:00||3331.5||3330.5||3331.5||3330.5|0
1645019100000|2022-02-16 13:45:00|3336|3331|3333.5|3327.5|3336|3331|3333.5|3327.5|0
1645019400000|2022-02-16 13:50:00|3333|3327|3331.5|3326.5|3333|3328|3330.5|3325|0
1645019700000|2022-02-16 13:55:00|3331|3326|3327.5|3323.5|3331|3326|3325.5|3322.5|3
1645020000000|2022-02-16 14:00:00|3327|3323|3325|3321.5|3327.5|3323|3325|3319.5|0
1645020300000|2022-02-16 14:05:00|3325.5|3321|3327|3322.5|3327|3323.5|3325.5|3320.5|0
1645020600000|2022-02-16 14:10:00|3326.5|3322|3326.5|3318|3327|3322.5|3326|3317.5|0
1645020900000|2022-02-16 14:15:00|3327|3317.5|3328.5|3324|3329|3325|3327|3316.5|0
1645021200000|2022-02-16 14:20:00|3328|3323.5|3327.5|3321|3328|3324|3327.5|3321|0
1645021500000|2022-02-16 14:25:00||3321.5||3322.5||3323.5||3321.5|0
1645021800000|2022-02-16 14:30:00|3326.5|3322|3324|3320|3326.5|3322.5|3323.5|3318|0
1645022100000|2022-02-16 14:35:00|3323.5|3319.5|3318.5|3312.5|3324|3320|3318.5|3312.5|0
1645022400000|2022-02-16 14:40:00|3317.5|3312|3313.5|3308|3317.5|3312|3311.5|3305.5|0
1645022700000|2022-02-16 14:45:00|3313|3307.5|3311.5|3306.5|3313|3309|3311.5|3305.5|0
1645023000000|2022-02-16 14:50:00|3311|3307|3302.5|3297|3311|3307|3302.5|3296.5|0
1645023300000|2022-02-16 14:55:00|3303|3297.5|3308|3302.5|3308|3303|3302.5|3297.5|0
1645023600000|2022-02-16 15:00:00|3307.5|3303|3310.5|3306|3311|3307.5|3307.5|3301.5|0
1645023900000|2022-02-16 15:05:00|3311|3305.5|3310.5|3304.5|3311|3307.5|3310.5|3304|0
1645024200000|2022-02-16 15:10:00|3310|3304|3308.5|3302|3310|3305|3308.5|3302|0
1645024500000|2022-02-16 15:15:00|3307.5|3301.5|3306.5|3300.5|3307.5|3302.5|3306.5|3300|0
1645024800000|2022-02-16 15:20:00||3301||3301.5||3301.5||3300.5|1
1645025100000|2022-02-16 15:25:00|3307|3301|3306.5|3302.5|3307|3302.5|3305.5|3300|0
1645025400000|2022-02-16 15:30:00|3308|3302|3308.5|3304.5|3308.5|3305|3308|3301.5|6
1645025700000|2022-02-16 15:35:00|3309|3305|3308.5|3305|3309|3305|3308.5|3303.5|0
1645026000000|2022-02-16 15:40:00|3309|3305.5|3315.5|3311|3315.5|3312|3308.5|3305|0
1645026300000|2022-02-16 15:45:00|3316|3311.5|3317.5|3312|3317.5|3313.5|3316|3311.5|0
1645026600000|2022-02-16 15:50:00|3317|3312.5|3322.5|3319|3322.5|3319|3317|3312.5|1
1645026900000|2022-02-16 15:55:00|3322|3318.5|3321.5|3316.5|3323|3319.5|3321.5|3315.5|0
1645027200000|2022-02-16 16:00:00|3322|3316|3323.5|3319|3324|3319|3322|3316|0
1645027500000|2022-02-16 16:05:00|3324|3319.5|3327|3321.5|3327|3322.5|3324|3318|0
1645027800000|2022-02-16 16:10:00|3326.5|3322|3328|3323|3328.5|3325|3326.5|3322|2
1645028100000|2022-02-16 16:15:00|3327.5|3322.5|3327|3321|3327.5|3324|3327|3321|0
1645028400000|2022-02-16 16:20:00||3321.5||3320.5||3322||3320.5|0
1645028700000|2022-02-16 16:25:00|3325.5|3321|3333|3317.5|3333|3321.5|3324.5|3317.5|1
1645029000000|2022-02-16 16:30:00|3333.5|3317|3336|3310.5|3338|3318.5|3331.5|3310.5|0
1645029300000|2022-02-16 16:35:00|3339|3310|3334.5|3310.5|3340|3315|3331.5|3307|0
1645029600000|2022-02-16 16:40:00|3336.5|3307|3340.5|3302|3340.5|3307|3336.5|3302|0
1645030200000|2022-02-16 16:50:00|3337.5|3303.5|3337.5|3303.5|3337.5|3303.5|3337.5|3303.5|0
1645031100000|2022-02-16 17:05:00|3347.5||3337.5||3347.5||3337.5||0
1645031400000|2022-02-16 17:10:00|3337|3304|3337|3304.5|3337|3304.5|3337|3304|0
1645031700000|2022-02-16 17:15:00|3336|3301.5|3336|3302|3336|3302|3336|3301.5|0
1645032600000|2022-02-16 17:30:00||3295||3296||3296||3295|0
1645033800000|2022-02-16 17:50:00|3343||3342||3343||3342||0
1645037700000|2022-02-16 18:55:00|3369.5|3276|3345.5|3294|3369.5|3294|3345|3275|0
1645038000000|2022-02-16 19:00:00|3347|3294.5|3350.5|3294.5|3371|3294.5|3347|3294|0
1645038300000|2022-02-16 19:05:00|3351|3300.5|3354.5|3302|3361.5|3302|3349|3299|0
1645038600000|2022-02-16 19:10:00|3353|3301|3348|3299.5|3354.5|3301|3348|3289|0
1645038900000|2022-02-16 19:15:00|3349.5|3301|3352|3299|3355|3301|3349.5|3297|0
1645039200000|2022-02-16 19:20:00|3353|3299.5|3354|3304.5|3355|3304.5|3353|3299.5|0
1645039500000|2022-02-16 19:25:00|3355|3305.5|3357|3306.5|3357|3306.5|3355|3305.5|0
1645039800000|2022-02-16 19:30:00|3358|3307|3360.5|3314|3362.5|3314|3358|3307|0
1645040100000|2022-02-16 19:35:00|3360|3313|3359.5|3309.5|3360|3313|3359.5|3309.5|0
1645040400000|2022-02-16 19:40:00|3359|3310|3355.5|3310|3359|3310|3355.5|3310|0
1645040700000|2022-02-16 19:45:00|3358|3301|3355.5|3306.5|3358|3306.5|3355.5|3301|0
1645041300000|2022-02-16 19:55:00|3358.5|3307|3359|3308|3359|3308|3356.5|3307|0
1645041600000|2022-02-16 20:00:00||3308.5||3310||3310||3308.5|0
1645041900000|2022-02-16 20:05:00|3358.5|3310.5|3358.5|3311|3358.5|3311|3358.5|3310.5|0
1645044900000|2022-02-16 20:55:00|3358|3311.5|3357.5|3315|3358|3315|3357.5|3311.5|0
1645081200000|2022-02-17 07:00:00|3345|3257|3371|3230|3371|3265|3345|3230|0
1645081500000|2022-02-17 07:05:00|3369.5|3231|3369.5|3231|3369.5|3231|3369.5|3231|0
1645081800000|2022-02-17 07:10:00|3368|3230|3368|3231|3368|3231|3368|3230|0
1645082100000|2022-02-17 07:15:00|3366.5||3366.5||3366.5||3366.5||0
1645082400000|2022-02-17 07:20:00|3368|3250|3365.5|3272.5|3368|3272.5|3365.5|3250|0
1645082700000|2022-02-17 07:25:00|3365|3273|3363|3275|3365|3275|3363|3273|0
1645083000000|2022-02-17 07:30:00|3362|3275.5|3362|3275.5|3362|3275.5|3362|3275.5|0
1645083300000|2022-02-17 07:35:00|3361.5|3276|3360.5|3277.5|3361.5|3277.5|3360.5|3276|0
1645083600000|2022-02-17 07:40:00|3360|3278|3360|3278|3360|3278|3360|3278|0
1645083900000|2022-02-17 07:45:00|3359.5|3278.5|3359.5|3278.5|3359.5|3278.5|3359.5|3278.5|0
1645084200000|2022-02-17 07:50:00|3359|3279|3359|3279|3359|3279|3359|3279|0
1645084500000|2022-02-17 07:55:00|3358.5|3279.5|3341.5|3300.5|3359|3301.5|3341.5|3279|0
1645084800000|2022-02-17 08:00:00|3336|3304.5|3332|3326|3338|3328.5|3331|3304.5|0
1645085100000|2022-02-17 08:05:00|3331|3326.5|3333.5|3329.5|3333.5|3329.5|3331|3324|0
1645085400000|2022-02-17 08:10:00|3334|3330|3340.5|3335.5|3341|3337.5|3334|3330|0
1645085700000|2022-02-17 08:15:00|3340|3335|3336.5|3329.5|3340|3335.5|3336.5|3329.5|0
1645086000000|2022-02-17 08:20:00|3337|3330|3337.5|3332.5|3337.5|3333.5|3337|3330|0
1645086300000|2022-02-17 08:25:00|3338|3333|3332.5|3328.5|3339|3335|3329.5|3323.5|0
1645086600000|2022-02-17 08:30:00|3333|3329.5|3335.5|3330.5|3338|3334.5|3332.5|3329.5|1
1645086900000|2022-02-17 08:35:00|3335|3330|3334.5|3329|3335|3331.5|3331.5|3325|0
1645087200000|2022-02-17 08:40:00||3329.5||3329||3331||3328|0
1645087500000|2022-02-17 08:45:00|3335|3329.5|3333.5|3328.5|3335.5|3331.5|3331.5|3325.5|0
1645087800000|2022-02-17 08:50:00|3334|3328|3336|3332|3336|3332.5|3331.5|3326|0
1645088100000|2022-02-17 08:55:00|3335.5|3332.5|3334.5|3329|3336|3332.5|3334.5|3328.5|0
1645088400000|2022-02-17 09:00:00|3335|3328.5|3330.5|3327|3336.5|3333|3330.5|3327|0
1645088700000|2022-02-17 09:05:00|3330|3327.5|3331.5|3326.5|3333|3329.5|3329.5|3325.5|5
1645089000000|2022-02-17 09:10:00|3331|3327|3328.5|3322|3331|3327.5|3328.5|3322|0
1645089300000|2022-02-17 09:15:00|3328|3322.5|3325|3319.5|3328|3323.5|3325|3319|0
1645089600000|2022-02-17 09:20:00||3320||3321.5||3321.5||3320|0
1645089900000|2022-02-17 09:25:00|3326.5|3321|3324.5|3319|3326.5|3324|3324.5|3319|3
1645090200000|2022-02-17 09:30:00|3324|3318.5|3323.5|3317|3324|3318.5|3323.5|3316.5|0
1645090500000|2022-02-17 09:35:00|3322.5|3316.5|3318.5|3314.5|3322.5|3317|3318.5|3312.5|0
1645090800000|2022-02-17 09:40:00|3319|3314|3315.5|3310.5|3319.5|3314.5|3315.5|3309|0
1645091100000|2022-02-17 09:45:00|3314.5|3310|3309.5|3303|3314.5|3311|3309.5|3302.5|0
1645091400000|2022-02-17 09:50:00||3302.5||3304||3305||3302.5|0
1645091700000|2022-02-17 09:55:00|3310|3303.5|3310.5|3307|3311|3307.5|3310|3303|0
1645092000000|2022-02-17 10:00:00|3311|3307.5|3315.5|3311.5|3316|3312|3310.5|3306.5|0
1645092300000|2022-02-17 10:05:00|3316|3312|3316|3312.5|3317|3313.5|3316|3311|4
1645092600000|2022-02-17 10:10:00|3315.5|3313|3317|3313|3317|3313.5|3315.5|3312|1
1645092900000|2022-02-17 10:15:00|3316.5|3313.5|3317.5|3311|3318|3313.5|3316.5|3311|0
1645093200000|2022-02-17 10:20:00|3317|3310.5|3315.5|3311.5|3317|3312|3315.5|3310|0
1645093500000|2022-02-17 10:25:00|3316|3312|3315.5|3309.5|3316|3312|3315.5|3309.5|0
1645093800000|2022-02-17 10:30:00||3309||3310.5||3311.5||3309|0
1645094100000|2022-02-17 10:35:00||3311||3310.5||3311.5||3309.5|0
1645094400000|2022-02-17 10:40:00||3310||3311.5||3311.5||3310|0
1645094700000|2022-02-17 10:45:00|3316|3311|3318|3313.5|3318|3314|3315.5|3310|0
1645095000000|2022-02-17 10:50:00|3318.5|3314|3324.5|3321|3325|3321.5|3318.5|3314|0
1645095300000|2022-02-17 10:55:00||3320.5||3319||3321||3319|0
1645095600000|2022-02-17 11:00:00|3324|3318.5|3321.5|3316.5|3324|3318.5|3321.5|3315|0
1645095900000|2022-02-17 11:05:00|3321|3316|3319.5|3313.5|3321|3316|3319.5|3313.5|0
1645096200000|2022-02-17 11:10:00|3319|3313|3318.5|3312.5|3319|3314|3318.5|3312|0
1645096500000|2022-02-17 11:15:00|3318|3312|3316.5|3310|3318|3312|3316.5|3309.5|0
1645096800000|2022-02-17 11:20:00|3316|3309.5|3313.5|3307.5|3316|3310.5|3313.5|3307.5|0
1645097100000|2022-02-17 11:25:00|3313|3307|3311.5|3305.5|3313|3307.5|3311.5|3305|0
1645097400000|2022-02-17 11:30:00||3306||3306.5||3308||3306|0
1645097700000|2022-02-17 11:35:00||3307||3306.5||3307||3306.5|0
1645098000000|2022-02-17 11:40:00|3312|3306|3313.5|3308.5|3313.5|3309|3312|3306|0
1645098300000|2022-02-17 11:45:00||3308||3307.5||3308||3307.5|0
1645098600000|2022-02-17 11:50:00||3308||3309||3309.5||3308|0
1645098900000|2022-02-17 11:55:00|3314|3308.5|3314.5|3310|3315|3311.5|3314|3308.5|0
1645099200000|2022-02-17 12:00:00|3323.5|3309|3317.5|3313|3323.5|3313|3317.5|3309|0
1645099500000|2022-02-17 12:05:00||3312.5||3312.5||3314||3311.5|0
1645099800000|2022-02-17 12:10:00|3317|3313|3315.5|3310|3317|3313|3315.5|3309.5|0
1645100100000|2022-02-17 12:15:00||3310.5||3310.5||3310.5||3309.5|0
1645100400000|2022-02-17 12:20:00|3316|3311|3316.5|3312.5|3316.5|3313|3315.5|3311|0
1645100700000|2022-02-17 12:25:00|3317|3313|3318.5|3313|3318.5|3313.5|3317|3313|0
1645101000000|2022-02-17 12:30:00||3312.5||3312||3313||3312|0
1645101300000|2022-02-17 12:35:00||3312.5||3314.5||3314.5||3312|0
1645101600000|2022-02-17 12:40:00|3319|3315|3320|3317|3320|3317.5|3318.5|3315|0
1645101900000|2022-02-17 12:45:00|3321|3316.5|3321|3316|3321.5|3318|3321|3316|1
1645102200000|2022-02-17 12:50:00||3315.5||3315.5||3315.5||3315.5|0
1645102500000|2022-02-17 12:55:00||3316||3316||3316.5||3316|0
1645102800000|2022-02-17 13:00:00|3321.5|3316.5|3321.5|3316|3323|3319.5|3321.5|3315.5|0
1645103100000|2022-02-17 13:05:00|3320.5|3315.5|3314.5|3309.5|3320.5|3315.5|3314.5|3308|1
1645103400000|2022-02-17 13:10:00|3314|3310|3312.5|3307|3314|3310|3312.5|3306.5|0
1645103700000|2022-02-17 13:15:00|3312|3306.5|3311.5|3305|3312|3307|3311.5|3304.5|0
1645104000000|2022-02-17 13:20:00|3310.5|3304.5|3309.5|3305.5|3310.5|3306|3308.5|3302.5|0
1645104300000|2022-02-17 13:25:00|3310|3306|3316|3305.5|3316|3309.5|3309.5|3305|0
1645104600000|2022-02-17 13:30:00|3315.5|3305|3315|3310.5|3316|3311.5|3315|3305|0
1645104900000|2022-02-17 13:35:00||3310||3309.5||3311||3309.5|0
1645105200000|2022-02-17 13:40:00|3314.5|3309|3307|3300.5|3314.5|3310|3307|3300|0
1645105500000|2022-02-17 13:45:00|3306|3300|3304|3298.5|3306|3301|3304|3298|5
1645105800000|2022-02-17 13:50:00|3304.5|3299|3303|3297|3304.5|3301|3303|3296.5|0
1645106100000|2022-02-17 13:55:00|3302|3297.5|3302|3297.5|3302.5|3299|3302|3295.5|0
1645106400000|2022-02-17 14:00:00|3302.5|3298|3306|3301.5|3306|3302.5|3302.5|3298|0
1645106700000|2022-02-17 14:05:00||3302||3301.5||3302||3300.5|0
1645107000000|2022-02-17 14:10:00|3306.5|3302|3310|3305|3311.5|3307|3306|3301.5|4
1645107300000|2022-02-17 14:15:00|3310.5|3305.5|3307.5|3303|3311.5|3307.5|3307.5|3303|0
1645107600000|2022-02-17 14:20:00|3308|3302.5|3307.5|3303|3308|3304.5|3307.5|3302|0
1645107900000|2022-02-17 14:25:00|3308|3302.5|3304|3298|3308|3302.5|3304|3259.5|0
1645108200000|2022-02-17 14:30:00|3303.5|3298.5|3300|3295.5|3303.5|3299|3297|3294|11
1645108500000|2022-02-17 14:35:00|3300.5|3296|3301|3296.5|3301|3297.5|3299.5|3293.5|11
1645108800000|2022-02-17 14:40:00|3300.5|3297|3297|3291|3300.5|3297|3297|3290.5|0
1645109100000|2022-02-17 14:45:00|3296.5|3291.5|3293|3287|3296.5|3291.5|3293|3286.5|1
1645109400000|2022-02-17 14:50:00|3292|3286.5|3284|3281.5|3292|3287|3282|3279.5|2
1645109700000|2022-02-17 14:55:00|3285|3281|3286|3281|3286|3283.5|3285|3279.5|21
1645110000000|2022-02-17 15:00:00|3286.5|3281.5|3291|3285.5|3291.5|3287.5|3286.5|3280|0
1645110300000|2022-02-17 15:05:00|3290.5|3285|3290|3285.5|3290.5|3286.5|3286.5|3283|2
1645110600000|2022-02-17 15:10:00|3290.5|3284.5|3291.5|3288|3291.5|3288|3290.5|3284|0
1645110900000|2022-02-17 15:15:00|3291|3287.5|3284|3277.5|3291.5|3288|3284|3277.5|0
1645111200000|2022-02-17 15:20:00|3283.5|3277|3280.5|3275.5|3283.5|3278.5|3280.5|3274.5|3
1645111500000|2022-02-17 15:25:00|3279.5|3276|3280.5|3274.5|3280.5|3276.5|3279.5|3274|5
1645111800000|2022-02-17 15:30:00|3281|3274|3280.5|3275.5|3281|3277|3280.5|3273.5|0
1645112100000|2022-02-17 15:35:00|3281|3276|3281.5|3278|3281.5|3278|3281|3275.5|0
1645112400000|2022-02-17 15:40:00|3282|3278.5|3283.5|3280|3283.5|3280|3281.5|3276.5|0
1645112700000|2022-02-17 15:45:00|3283|3279.5|3280|3273|3283|3279.5|3280|3273|1
1645113000000|2022-02-17 15:50:00|3279.5|3273.5|3279|3274|3279.5|3274.5|3279|3272.5|0
1645113300000|2022-02-17 15:55:00|3279.5|3274.5|3281|3278|3282|3278.5|3279|3274|1
1645113600000|2022-02-17 16:00:00|3280.5|3277.5|3280.5|3276.5|3281|3278|3280.5|3276.5|0
1645113900000|2022-02-17 16:05:00|3281|3277|3281|3277.5|3281.5|3278|3280.5|3277|1
1645114200000|2022-02-17 16:10:00|3281.5|3278|3283|3279|3283|3279.5|3281|3277.5|0
1645114500000|2022-02-17 16:15:00|3283.5|3279.5|3285|3281|3285|3281.5|3283.5|3279|0
1645114800000|2022-02-17 16:20:00|3284|3279.5|3283.5|3279.5|3284|3280|3283.5|3279.5|4
1645115100000|2022-02-17 16:25:00|3284|3278.5|3323.5|3277|3326.5|3281|3284|3277|3
1645115400000|2022-02-17 16:30:00|3323|3276.5|3299.5|3272|3323|3287|3291|3261.5|15
1645116000000|2022-02-17 16:40:00|3306.5|3262.5|3294|3274.5|3306.5|3274.5|3294|3262.5|0
1645116300000|2022-02-17 16:45:00|3293.5|3274|3308|3279.5|3310|3279.5|3291.5|3263.5|0
1645116600000|2022-02-17 16:50:00|3307.5|3280|3311.5|3269.5|3311.5|3280.5|3296|3269.5|0
1645116900000|2022-02-17 16:55:00||3230.5||3269.5||3269.5||3230.5|0
1645117200000|2022-02-17 17:00:00|3311|3261|3309.5|3268|3326.5|3268|3307.5|3230.5|0
1645117800000|2022-02-17 17:10:00|3309|3264.5|3308.5|3265|3309|3265|3308.5|3264.5|0
1645119900000|2022-02-17 17:45:00|3308||3306||3308||3306||0
1645120200000|2022-02-17 17:50:00|3305.5||3306||3306||3305.5||0
1645120800000|2022-02-17 18:00:00|3326.5|3249|3308|3258|3326.5|3259.5|3307.5|3230.5|0
1645121100000|2022-02-17 18:05:00|3307.5||3307||3307.5||3307||0
1645121400000|2022-02-17 18:10:00|3306.5|3259|3305|3259|3306.5|3259|3305|3259|0
1645121700000|2022-02-17 18:15:00|3304.5||3304.5||3304.5||3304.5||0
1645122000000|2022-02-17 18:20:00|3304|3230.5|3304|3259|3304|3259|3304|3230.5|0
1645122600000|2022-02-17 18:30:00|3303|3260|3303|3260|3303|3260|3303|3260|0
1645123200000|2022-02-17 18:40:00|3302.5|3261|3302|3259|3302.5|3261|3302|3258.5|0
1645124700000|2022-02-17 19:05:00|3301.5||3301.5||3301.5||3301.5||0
1645125000000|2022-02-17 19:10:00|3301||3300||3301||3297.5||0
1645125300000|2022-02-17 19:15:00|3301||3300.5||3301||3299.5||0
1645125600000|2022-02-17 19:20:00|3300||3299.5||3300||3299.5||0
1645125900000|2022-02-17 19:25:00|3299||3299||3299||3299||0
1645126200000|2022-02-17 19:30:00|3298.5|3256.5|3297.5|3257|3298.5|3257|3297.5|3256.5|0
1645126500000|2022-02-17 19:35:00|3297|3253.5|3296.5|3254|3297|3254|3296.5|3253.5|0
1645126800000|2022-02-17 19:40:00|3296|3254.5|3293.5|3252.5|3296|3254.5|3293.5|3252.5|0
1645128000000|2022-02-17 20:00:00|3293|3253|3288|3249|3293|3253|3288|3230.5|0
1645128600000|2022-02-17 20:10:00|3287.5|3240.5|3283|3242|3287.5|3242|3283|3240.5|0
1645129200000|2022-02-17 20:20:00|3286.5||3285.5||3286.5||3285.5||0
1645129500000|2022-02-17 20:25:00||3242.5||3242.5||3242.5||3242.5|0
1645129800000|2022-02-17 20:30:00||3243||3249||3251.5||3242|0
1645130100000|2022-02-17 20:35:00||3250||3250||3250||3250|0
1645131000000|2022-02-17 20:50:00|3285|3241.5|3285|3244|3285|3244|3285|3241.5|0
1645131300000|2022-02-17 20:55:00|3285.5|3230.5|3285.5|3244|3285.5|3244|3285.5|3230.5|0
1645167600000|2022-02-18 07:00:00|3294.5|3250.5|3294.5|3228.5|3294.5|3250.5|3294.5|3228.5|0
1645167900000|2022-02-18 07:05:00||3229||3266||3266||3229|0
1645169400000|2022-02-18 07:30:00||3266.5||3266.5||3266.5||3266.5|0
1645170900000|2022-02-18 07:55:00|3294|3267|3291|3266.5|3294|3267|3280.5|3266.5|0
1645171200000|2022-02-18 08:00:00|3290|3267.5|3273|3266|3294|3269.5|3273|3266|0
1645171500000|2022-02-18 08:05:00|3272.5|3265.5|3268.5|3265|3272.5|3266|3268|3260.5|0
1645171800000|2022-02-18 08:10:00|3269|3263|3272|3267|3272|3267|3268.5|3261|2
1645172100000|2022-02-18 08:15:00|3272.5|3267.5|3266|3259|3274|3271|3266|3259|10
1645172400000|2022-02-18 08:20:00|3265|3258.5|3271|3265|3271|3265|3265|3258.5|0
1645172700000|2022-02-18 08:25:00|3271.5|3265.5|3278|3273|3278|3273|3271|3265.5|0
1645173000000|2022-02-18 08:30:00|3278.5|3272.5|3278.5|3274|3279|3274|3276|3269|0
1645173300000|2022-02-18 08:35:00|3279|3274.5|3281.5|3278|3282|3279|3278.5|3274|0
1645173600000|2022-02-18 08:40:00|3282.5|3278.5|3284|3278.5|3284.5|3280.5|3282.5|3278|1
1645173900000|2022-02-18 08:45:00|3283.5|3279|3283|3276|3283.5|3280|3283|3276|0
1645174200000|2022-02-18 08:50:00|3282|3276.5|3281|3276.5|3282|3277.5|3281|3274.5|0
1645174500000|2022-02-18 08:55:00|3281.5|3277|3279|3275|3281.5|3277.5|3279|3272.5|0
1645174800000|2022-02-18 09:00:00|3278.5|3274.5|3278|3272|3278.5|3275|3278|3271.5|0
1645175100000|2022-02-18 09:05:00|3277.5|3271.5|3275|3271.5|3277.5|3272|3275|3268.5|0
1645175400000|2022-02-18 09:10:00|3275.5|3272|3271|3265.5|3275.5|3272|3271|3264.5|0
1645175700000|2022-02-18 09:15:00|3270.5|3265|3272|3266.5|3272|3267|3270|3263.5|0
1645176000000|2022-02-18 09:20:00|3272.5|3267|3273|3268.5|3273|3269|3272.5|3266|3
1645176300000|2022-02-18 09:25:00|3273.5|3269|3277|3273|3277|3273.5|3273|3269|0
1645176600000|2022-02-18 09:30:00|3277.5|3272.5|3278|3274|3278.5|3275|3277.5|3271.5|0
1645176900000|2022-02-18 09:35:00|3278.5|3274.5|3278|3272.5|3279.5|3275.5|3278|3271.5|0
1645177200000|2022-02-18 09:40:00||3272||3273.5||3274.5||3272|0
1645177500000|2022-02-18 09:45:00|3278.5|3274|3278|3271.5|3278.5|3275.5|3278|3271.5|0
1645177800000|2022-02-18 09:50:00|3277.5|3271|3277|3271|3277.5|3273|3277|3270.5|0
1645178100000|2022-02-18 09:55:00||3271.5||3272||3274||3271|0
1645178400000|2022-02-18 10:00:00|3276.5|3272.5|3275|3268.5|3276.5|3272.5|3275|3268.5|0
1645178700000|2022-02-18 10:05:00|3274.5|3268|3269|3263|3274.5|3268|3269|3262.5|0
1645179000000|2022-02-18 10:10:00|3268.5|3262.5|3266|3261|3268.5|3262.5|3266|3260|0
1645179300000|2022-02-18 10:15:00|3266.5|3261.5|3267|3262.5|3267|3263.5|3266|3261.5|0
1645179600000|2022-02-18 10:20:00|3267.5|3263|3270|3265|3270|3265.5|3267.5|3263|0
1645179900000|2022-02-18 10:25:00|3270.5|3266.5|3272|3268|3272.5|3269|3270.5|3266.5|0
1645180200000|2022-02-18 10:30:00|3272.5|3268.5|3277|3272|3277|3273|3272.5|3268|0
1645180500000|2022-02-18 10:35:00|3276|3272.5|3275|3269.5|3276|3272.5|3275|3268|0
1645180800000|2022-02-18 10:40:00|3274|3269|3274|3268|3274|3270|3274|3268|0
1645181100000|2022-02-18 10:45:00||3268.5||3269.5||3270||3267.5|0
1645181400000|2022-02-18 10:50:00|3273|3269|3272|3268|3273|3269|3272|3266|0
1645181700000|2022-02-18 10:55:00|3272.5|3268.5|3273|3267.5|3273|3269.5|3272.5|3267|0
1645182000000|2022-02-18 11:00:00|3273.5|3268|3275|3272|3275.5|3272|3273.5|3268|0
1645182300000|2022-02-18 11:05:00|3275.5|3272.5|3276|3272|3276|3272.5|3275.5|3272|0
1645182600000|2022-02-18 11:10:00||3270.5||3270||3270.5||3269.5|1
1645182900000|2022-02-18 11:15:00||3270.5||3270.5||3272||3270.5|0
1645183200000|2022-02-18 11:20:00|3275.5|3271|3275|3268.5|3275.5|3271|3275|3268.5|0
1645183500000|2022-02-18 11:25:00|3274.5|3268|3274|3268.5|3274.5|3269|3274|3268|0
1645183800000|2022-02-18 11:30:00|3273.5|3269|3272|3265.5|3273.5|3269|3272|3265.5|0
1645184100000|2022-02-18 11:35:00||3265||3265||3265||3265|0
1645184400000|2022-02-18 11:40:00|3271.5|3264.5|3271|3265|3271.5|3265|3271|3264.5|0
1645184700000|2022-02-18 11:45:00|3270|3264.5|3269|3262.5|3270|3265|3269|3262.5|0
1645185000000|2022-02-18 11:50:00|3268.5|3262|3268|3262.5|3268.5|3264|3268|3261.5|0
1645185300000|2022-02-18 11:55:00|3267.5|3262|3264|3260|3267.5|3262.5|3263.5|3259.5|1
1645185600000|2022-02-18 12:00:00|3267.5|3259.5|3278.5|3230|3301|3260|3267|3228.5|0
1645185900000|2022-02-18 12:05:00|3278|3232.5|3266.5|3260.5|3278.5|3262.5|3266.5|3232.5|6
1645186200000|2022-02-18 12:10:00||3261||3260||3261||3259.5|0
1645186500000|2022-02-18 12:15:00||3260.5||3260.5||3261.5||3260.5|0
1645186800000|2022-02-18 12:20:00|3264.5|3261|3266|3261|3266|3261.5|3264|3260|1
1645187100000|2022-02-18 12:25:00|3265.5|3261.5|3265.5|3261|3266|3262|3265.5|3260.5|0
1645187400000|2022-02-18 12:30:00||3260.5||3260||3260.5||3259.5|0
1645187700000|2022-02-18 12:35:00||3260.5||3259||3260.5||3259|0
1645188000000|2022-02-18 12:40:00||3259.5||3259||3260||3259|0
1645188300000|2022-02-18 12:45:00|3265|3259.5|3263.5|3258|3265|3259.5|3263.5|3257.5|0
1645188600000|2022-02-18 12:50:00||3258.5||3258.5||3258.5||3258|0
1645188900000|2022-02-18 12:55:00|3264|3259|3264|3259|3264|3259.5|3264|3259|0
1645189200000|2022-02-18 13:00:00|3263.5|3259.5|3263.5|3260|3264|3260.5|3263.5|3259.5|0
1645189500000|2022-02-18 13:05:00|3264|3260.5|3262.5|3256.5|3265|3261|3262.5|3256.5|0
1645189800000|2022-02-18 13:10:00|3262|3257|3256.5|3250|3262|3257|3256.5|3250|0
1645190100000|2022-02-18 13:15:00|3255.5|3249.5|3254.5|3248.5|3255.5|3251|3254.5|3248|0
1645190400000|2022-02-18 13:20:00|3254|3248|3248.5|3242.5|3254|3248|3248.5|3242|0
1645190700000|2022-02-18 13:25:00|3247.5|3243|3238.5|3234.5|3247.5|3243|3238.5|3233|4
1645191000000|2022-02-18 13:30:00|3237.5|3234|3233.5|3229|3237.5|3234.5|3228.5|3222.5|6
1645191300000|2022-02-18 13:35:00|3234|3230|3238.5|3234.5|3238.5|3235|3234|3230|0
1645191600000|2022-02-18 13:40:00|3239|3234|3241.5|3237|3241.5|3238|3239|3233.5|0
1645191900000|2022-02-18 13:45:00|3241|3236.5|3240.5|3235|3241|3237|3240.5|3234|0
1645192200000|2022-02-18 13:50:00|3241|3234.5|3243.5|3239|3244|3240.5|3241|3234.5|2
1645192500000|2022-02-18 13:55:00||3239.5||3237.5||3240||3237.5|0
1645192800000|2022-02-18 14:00:00|3244|3238|3247.5|3242.5|3248|3243|3243.5|3238|0
1645193100000|2022-02-18 14:05:00|3247|3243|3245.5|3239|3247|3244|3245.5|3239|1
1645193400000|2022-02-18 14:10:00|3244.5|3239.5|3242.5|3236|3244.5|3240|3242.5|3236|0
1645193700000|2022-02-18 14:15:00|3242|3236.5|3238|3233.5|3242|3237.5|3238|3233.5|0
1645194000000|2022-02-18 14:20:00|3237.5|3233|3234|3230.5|3237.5|3233.5|3231.5|3228.5|11
1645194300000|2022-02-18 14:25:00|3234.5|3231|3235.5|3231.5|3236|3232.5|3234.5|3228|0
1645194600000|2022-02-18 14:30:00|3236|3232|3230|3224|3238.5|3234.5|3230|3224|1
1645194900000|2022-02-18 14:35:00|3229|3224.5|3231|3224.5|3232.5|3229|3229|3222.5|0
1645195200000|2022-02-18 14:40:00|3230.5|3224|3227|3221.5|3230.5|3225|3227|3220|1
1645195500000|2022-02-18 14:45:00|3227.5|3222|3230|3226.5|3230|3226.5|3227|3222|0
1645195800000|2022-02-18 14:50:00|3230.5|3227|3244.5|3240.5|3244.5|3240.5|3230.5|3227|0
1645196100000|2022-02-18 14:55:00|3245|3241|3242|3232|3245|3241.5|3241.5|3232|0
1645196400000|2022-02-18 15:00:00|3241.5|3231.5|3237.5|3232|3241.5|3237|3237.5|3231.5|0
1645196700000|2022-02-18 15:05:00|3238|3232.5|3235.5|3230|3238|3234.5|3235.5|3229.5|1
1645197000000|2022-02-18 15:10:00|3236|3230.5|3235|3230.5|3236|3232.5|3234.5|3228.5|0
1645197300000|2022-02-18 15:15:00|3234.5|3231|3231.5|3228.5|3238.5|3234.5|3231.5|3227.5|0
1645197600000|2022-02-18 15:20:00|3233|3229|3232.5|3226.5|3233|3230.5|3232.5|3226.5|2
1645197900000|2022-02-18 15:25:00|3232|3227|3226|3223|3232|3228.5|3226|3222|41
1645198200000|2022-02-18 15:30:00|3225.5|3222.5|3225.5|3220|3225.5|3223|3225.5|3219|0
1645198500000|2022-02-18 15:35:00|3222|3220.5|3222.5|3218|3223|3221|3222|3217|2
1645198800000|2022-02-18 15:40:00|3221.5|3218.5|3221.5|3219|3221.5|3219|3220.5|3214.5|4
1645199100000|2022-02-18 15:45:00|3221|3218|3218|3212.5|3221.5|3218.5|3218|3210.5|4
1645199400000|2022-02-18 15:50:00|3218.5|3213|3219|3215.5|3219.5|3216|3218|3212.5|3
1645199700000|2022-02-18 15:55:00|3219.5|3215|3221|3216|3221.5|3218|3219.5|3214|0
1645200000000|2022-02-18 16:00:00|3220.5|3215.5|3212|3205|3220.5|3215.5|3212|3205|1
1645200300000|2022-02-18 16:05:00|3209|3205.5|3212|3205.5|3212|3209|3208|3204.5|10
1645200600000|2022-02-18 16:10:00|3211.5|3206|3213.5|3210|3213.5|3210|3211|3204.5|3
1645200900000|2022-02-18 16:15:00|3213|3208.5|3215|3211|3215|3211|3213|3208|5
1645201200000|2022-02-18 16:20:00|3215.5|3211.5|3217|3211.5|3218|3214.5|3215.5|3211|2
1645201500000|2022-02-18 16:25:00|3215.5|3211|3261|3205.5|3261.5|3211.5|3214.5|3205.5|4
1645201800000|2022-02-18 16:30:00|3259|3205|3240.5|3192.5|3261|3205|3219|3190.5|0
1645202100000|2022-02-18 16:35:00|3240|3193|3227.5|3207.5|3240|3207.5|3227|3193|0
1645202400000|2022-02-18 16:40:00|3250|3191|3249|3190|3250|3192.5|3249|3190|0
1645202700000|2022-02-18 16:45:00|3258.5|3190.5|3248.5|3190|3258.5|3191|3248.5|3190|0
1645203300000|2022-02-18 16:55:00|3248|3200|3247.5|3210|3263.5|3210|3247.5|3200|0
1645203600000|2022-02-18 17:00:00|3254||3246.5||3260||3246.5||0
1645203900000|2022-02-18 17:05:00|3260|3210.5|3234.5|3210|3260|3210.5|3234.5|3210|1
1645204200000|2022-02-18 17:10:00|3260|3210.5|3234.5|3210|3260|3210.5|3234.5|3210|0
1645204500000|2022-02-18 17:15:00|3243|3210.5|3242|3210.5|3243|3210.5|3242|3210.5|0
1645204800000|2022-02-18 17:20:00||3210||3210||3210||3210|0
1645205100000|2022-02-18 17:25:00|3261.5|3210.5|3241.5|3210|3261.5|3210.5|3241.5|3210|0
1645205400000|2022-02-18 17:30:00||3210.5||3210||3210.5||3210|0
1645205700000|2022-02-18 17:35:00|3260|3210.5|3241|3210.5|3260|3210.5|3241|3210.5|0
1645206000000|2022-02-18 17:40:00|3260||3240.5||3260||3240.5||0
1645208400000|2022-02-18 18:20:00|3240|3211|3231.5|3210.5|3240|3211|3231.5|3210.5|0
1645208700000|2022-02-18 18:25:00|3241||3230||3241||3230||0
1645209600000|2022-02-18 18:40:00|3240||3231.5||3240.5||3231.5||0
1645210200000|2022-02-18 18:50:00|3240|3211|3239|3211|3240|3211|3239|3211|0
1645211100000|2022-02-18 19:05:00|3238.5|3210.5|3235|3211|3238.5|3211|3235|3210.5|0
1645211400000|2022-02-18 19:10:00|3240.5||3235||3240.5||3235||0
1645211700000|2022-02-18 19:15:00|3241||3241||3241||3241||0
1645213200000|2022-02-18 19:40:00||3211.5||3212||3212||3211.5|0
1645215600000|2022-02-18 20:20:00|3240.5|3211.5|3240.5|3211.5|3240.5|3212|3240.5|3211.5|0
1645215900000|2022-02-18 20:25:00||3212||3211.5||3212||3211.5|0
1645216800000|2022-02-18 20:40:00|3240|3212|3235|3212|3241|3212|3233|3212|0
1645217100000|2022-02-18 20:45:00|3241|3211.5|3241|3212|3241|3212|3237|3211.5|0
1645217400000|2022-02-18 20:50:00|3240.5|3211.5|3232.5|3211.5|3240.5|3211.5|3232.5|3211.5|0
1645217700000|2022-02-18 20:55:00|3240.5|3212|3232.5|3211.5|3240.5|3212|3232.5|3211.5|0
1645426800000|2022-02-21 07:00:00|3278.5|3219.5|3282|3195.5|3290.5|3224|3278.5|3192|0
1645427100000|2022-02-21 07:05:00|3281.5|3196.5|3281.5|3204|3281.5|3204|3281.5|3196.5|0
1645427400000|2022-02-21 07:10:00||3196.5||3196.5||3204||3196.5|0
1645427700000|2022-02-21 07:15:00||3204||3196.5||3204||3196.5|0
1645428000000|2022-02-21 07:20:00||3204||3196.5||3204||3196.5|0
1645428900000|2022-02-21 07:35:00|3281|3197|3255.5|3224.5|3281|3227|3255|3197|0
1645429200000|2022-02-21 07:40:00|3280|3225|3256|3226|3280|3227|3255|3197|0
1645429500000|2022-02-21 07:45:00|3280|3197|3261.5|3209|3280.5|3232|3257|3196.5|0
1645429800000|2022-02-21 07:50:00|3279|3209.5|3269|3196.5|3280.5|3209.5|3261.5|3196.5|0
1645430100000|2022-02-21 07:55:00|3268.5|3197|3261.5|3220|3268.5|3220|3261|3196.5|0
1645430400000|2022-02-21 08:00:00|3267.5|3220.5|3239|3234|3282|3236|3239|3209|2
1645430700000|2022-02-21 08:05:00|3238.5|3232.5|3238|3232.5|3238.5|3234|3234|3227|10
1645431000000|2022-02-21 08:10:00|3237.5|3232|3230|3225|3237.5|3233|3230|3223|30
1645431300000|2022-02-21 08:15:00|3231|3225.5|3227|3220|3231|3227.5|3227|3219.5|1
1645431600000|2022-02-21 08:20:00|3226|3220.5|3223|3216.5|3226|3222|3223|3216.5|0
1645431900000|2022-02-21 08:25:00|3223.5|3216|3226|3219.5|3226.5|3222.5|3223|3215|1
1645432200000|2022-02-21 08:30:00|3226.5|3219|3230|3224.5|3231|3227.5|3226|3219|0
1645432500000|2022-02-21 08:35:00|3228.5|3224|3224.5|3221|3228.5|3224|3216.5|3210|0
1645432800000|2022-02-21 08:40:00|3225|3221.5|3219.5|3213.5|3225|3222.5|3219.5|3213|3
1645433100000|2022-02-21 08:45:00|3219|3213|3219.5|3212.5|3220|3217|3218.5|3212|1
1645433400000|2022-02-21 08:50:00|3218.5|3213|3214|3210|3218.5|3215|3213|3208|5
1645433700000|2022-02-21 08:55:00|3213|3209.5|3213|3208|3213|3210.5|3213|3207|0
1645434000000|2022-02-21 09:00:00|3213.5|3208.5|3209|3203|3213.5|3210.5|3209|3203|0
1645434300000|2022-02-21 09:05:00|3208|3203.5|3205|3198|3208|3203.5|3205|3198|0
1645434600000|2022-02-21 09:10:00|3204|3198.5|3195|3190.5|3204|3198.5|3195|3190.5|1
1645434900000|2022-02-21 09:15:00|3194|3190|3200|3197|3200|3197|3194|3188|3
1645435200000|2022-02-21 09:20:00|3200.5|3196.5|3204.5|3201|3204.5|3201|3200|3196|0
1645435500000|2022-02-21 09:25:00|3205|3200.5|3206.5|3200|3209|3206|3205|3200|0
1645435800000|2022-02-21 09:30:00|3207|3200.5|3207.5|3203.5|3207.5|3204|3207|3200|0
1645436100000|2022-02-21 09:35:00|3207|3202.5|3204.5|3198.5|3207|3204.5|3204.5|3198|1
1645436400000|2022-02-21 09:40:00|3204|3198|3203.5|3199.5|3204|3200.5|3203.5|3197|0
1645436700000|2022-02-21 09:45:00||3199||3198||3200.5||3198|0
1645437000000|2022-02-21 09:50:00|3204|3198.5|3203.5|3199|3204|3201|3203.5|3198.5|3
1645437300000|2022-02-21 09:55:00|3202.5|3199.5|3200.5|3196|3202.5|3200|3200.5|3194|0
1645437600000|2022-02-21 10:00:00|3199.5|3195.5|3195.5|3189|3199.5|3195.5|3195.5|3189|0
1645437900000|2022-02-21 10:05:00|3196|3189.5|3196.5|3191.5|3196.5|3193.5|3195.5|3189.5|0
1645438200000|2022-02-21 10:10:00|3195.5|3191|3193.5|3188|3195.5|3192|3193.5|3187|0
1645438500000|2022-02-21 10:15:00|3190.5|3188.5|3190.5|3187|3190.5|3189|3189.5|3185.5|14
1645438800000|2022-02-21 10:20:00|3190|3186.5|3190.5|3184.5|3193.5|3190|3190|3183.5|2
1645439100000|2022-02-21 10:25:00|3189.5|3184|3186.5|3179.5|3189.5|3184.5|3186.5|3179.5|0
1645439400000|2022-02-21 10:30:00|3185.5|3179|3193.5|3190|3193.5|3190|3185.5|3178.5|0
1645439700000|2022-02-21 10:35:00|3194|3189.5|3196.5|3193|3197|3193.5|3193.5|3188.5|0
1645440000000|2022-02-21 10:40:00|3197|3193.5|3198|3192.5|3198.5|3194.5|3197|3191|0
1645440300000|2022-02-21 10:45:00|3197.5|3192|3195|3191|3197.5|3192.5|3195|3188.5|0
1645440600000|2022-02-21 10:50:00|3194|3190|3192.5|3189.5|3194|3190.5|3191|3185|0
1645440900000|2022-02-21 10:55:00|3193|3188.5|3193|3187.5|3193.5|3190|3193|3187.5|4
1645441200000|2022-02-21 11:00:00|3193.5|3188|3195|3191|3195|3191.5|3193|3186|6
1645441500000|2022-02-21 11:05:00|3194|3190.5|3194|3189|3194|3191.5|3194|3188|0
1645441800000|2022-02-21 11:10:00|3194.5|3189.5|3196|3192|3196|3193|3194.5|3189|0
1645442100000|2022-02-21 11:15:00|3195|3191|3193.5|3190|3195|3192|3193|3186.5|0
1645442400000|2022-02-21 11:20:00|3193|3190.5|3195|3190|3195|3192|3193|3189|10
1645442700000|2022-02-21 11:25:00|3194|3189.5|3192|3186.5|3194|3191|3192|3185.5|0
1645443000000|2022-02-21 11:30:00|3191|3186|3189|3184.5|3191|3186.5|3189|3183|0
1645443300000|2022-02-21 11:35:00|3189.5|3184|3190|3186|3190|3186.5|3189|3183.5|0
1645443600000|2022-02-21 11:40:00|3189|3185.5|3186|3181.5|3189|3185.5|3186|3180.5|4
1645443900000|2022-02-21 11:45:00|3186.5|3182|3188|3182|3188.5|3185|3186|3181.5|0
1645444200000|2022-02-21 11:50:00|3188.5|3182.5|3191|3187|3191.5|3189|3188|3182|1
1645444500000|2022-02-21 11:55:00|3192|3187.5|3195|3190|3195|3191.5|3192|3187|1
1645444800000|2022-02-21 12:00:00|3198|3189|3191.5|3186|3222|3189|3191.5|3185.5|0
1645445100000|2022-02-21 12:05:00||3186.5||3186||3188||3185.5|0
1645445400000|2022-02-21 12:10:00|3192|3186.5|3191.5|3186|3192|3189|3191.5|3186|0
1645445700000|2022-02-21 12:15:00|3191|3186.5|3190.5|3184.5|3191|3187.5|3190.5|3184|0
1645446000000|2022-02-21 12:20:00|3190|3185|3188.5|3183.5|3190|3185|3188.5|3183|0
1645446300000|2022-02-21 12:25:00|3189|3184|3189.5|3186|3190|3186.5|3188.5|3184|1
1645446600000|2022-02-21 12:30:00|3189|3185.5|3189.5|3185.5|3190|3187|3186.5|3180|0
1645446900000|2022-02-21 12:35:00|3190|3186|3189.5|3184|3190|3186.5|3189.5|3183.5|1
1645447200000|2022-02-21 12:40:00|3188.5|3183.5|3183.5|3178.5|3188.5|3184.5|3183.5|3176.5|4
1645447500000|2022-02-21 12:45:00|3183|3179|3180.5|3175|3183|3180.5|3180.5|3174|5
1645447800000|2022-02-21 12:50:00|3179.5|3174.5|3174.5|3169|3179.5|3175|3174.5|3169|3
1645448100000|2022-02-21 12:55:00|3174|3169.5|3174|3166.5|3174|3169.5|3171|3165|19
1645448400000|2022-02-21 13:00:00|3174.5|3167|3175|3170.5|3175|3171.5|3174.5|3166.5|0
1645448700000|2022-02-21 13:05:00|3174.5|3169.5|3173.5|3169|3174.5|3171.5|3173.5|3167.5|0
1645449000000|2022-02-21 13:10:00|3172.5|3169.5|3169.5|3164.5|3172.5|3169.5|3169.5|3163.5|3
1645449300000|2022-02-21 13:15:00|3168.5|3165|3134.5|3128|3168.5|3165|3134.5|3127.5|4
1645449600000|2022-02-21 13:20:00|3133.5|3127.5|3143|3139|3143|3139.5|3133.5|3125.5|18
1645449900000|2022-02-21 13:25:00|3143.5|3139.5|3151.5|3145.5|3152|3148.5|3143.5|3139|12
1645450200000|2022-02-21 13:30:00|3151|3145|3146|3142|3151|3145|3140.5|3133.5|8
1645450500000|2022-02-21 13:35:00|3145.5|3142.5|3149.5|3145|3153|3149.5|3145.5|3142|1
1645450800000|2022-02-21 13:40:00|3150|3144.5|3158|3154|3158.5|3155|3150|3144.5|0
1645451100000|2022-02-21 13:45:00|3158.5|3153.5|3154.5|3150.5|3160|3156.5|3154.5|3148|6
1645451400000|2022-02-21 13:50:00|3155|3151|3156|3150|3160.5|3157|3155|3149.5|0
1645451700000|2022-02-21 13:55:00|3157.5|3150.5|3157|3153.5|3160|3156.5|3154.5|3147.5|1
1645452000000|2022-02-21 14:00:00|3156.5|3153|3155.5|3150.5|3158|3154|3152.5|3145.5|0
1645452300000|2022-02-21 14:05:00|3155|3150|3153.5|3148.5|3156|3152.5|3152.5|3145.5|0
1645452600000|2022-02-21 14:10:00|3152.5|3148|3156.5|3152.5|3156.5|3153|3152.5|3145.5|0
1645452900000|2022-02-21 14:15:00|3157|3153|3165|3161|3165.5|3161.5|3157|3152|0
1645453200000|2022-02-21 14:20:00|3165.5|3162|3169|3164.5|3169.5|3166|3165.5|3162|7
1645453500000|2022-02-21 14:25:00|3168.5|3164|3166|3162.5|3168.5|3165|3166|3160|0
1645453800000|2022-02-21 14:30:00|3166.5|3163.5|3169|3164|3170.5|3167|3166.5|3163|0
1645454100000|2022-02-21 14:35:00|3168.5|3164.5|3157.5|3154|3168.5|3164.5|3157.5|3150.5|0
1645454400000|2022-02-21 14:40:00|3158.5|3153.5|3153.5|3147.5|3159.5|3156|3153.5|3147.5|1
1645454700000|2022-02-21 14:45:00|3154|3148|3155.5|3151.5|3155.5|3152.5|3153.5|3148|1
1645455000000|2022-02-21 14:50:00|3156|3152|3160|3154.5|3162|3158|3155.5|3150.5|0
1645455300000|2022-02-21 14:55:00|3159.5|3154|3154|3149.5|3159.5|3154|3154|3147.5|0
1645455600000|2022-02-21 15:00:00|3154.5|3149|3163|3158.5|3163|3159|3154|3148.5|0
1645455900000|2022-02-21 15:05:00|3163.5|3159|3167.5|3163|3168|3164|3163.5|3159|0
1645456200000|2022-02-21 15:10:00|3168|3163.5|3171.5|3167.5|3172|3168|3167|3163.5|2
1645456500000|2022-02-21 15:15:00|3172|3168|3175.5|3172.5|3175.5|3172.5|3172|3168|1
1645456800000|2022-02-21 15:20:00|3176|3173|3174|3168.5|3176.5|3173|3174|3168|1
1645457100000|2022-02-21 15:25:00|3173|3169|3173|3168|3173.5|3170|3170|3164|0
1645457400000|2022-02-21 15:30:00|3173.5|3167.5|3176|3171|3176|3172.5|3173.5|3167|6
1645457700000|2022-02-21 15:35:00|3175|3170.5|3175|3171.5|3175.5|3172|3174|3168|0
1645458000000|2022-02-21 15:40:00|3175.5|3172|3177|3172.5|3177.5|3174|3175.5|3171.5|0
1645458300000|2022-02-21 15:45:00|3176.5|3172|3168|3162|3176.5|3172|3168|3162|0
1645458600000|2022-02-21 15:50:00|3167.5|3161.5|3166.5|3162.5|3167.5|3163|3165|3158.5|0
1645458900000|2022-02-21 15:55:00|3167|3163|3167|3161.5|3167.5|3164|3167|3161.5|0
1645459200000|2022-02-21 16:00:00|3166|3161|3165|3158.5|3166|3161|3165|3158.5|0
1645459500000|2022-02-21 16:05:00|3164|3159|3163|3158.5|3164|3160|3163|3157|1
1645459800000|2022-02-21 16:10:00|3162.5|3158|3162|3158.5|3163|3160.5|3162|3156|0
1645460100000|2022-02-21 16:15:00|3161.5|3158|3160.5|3158|3161.5|3158.5|3160|3156.5|5
1645460400000|2022-02-21 16:20:00|3161|3158.5|3161.5|3157|3162.5|3159|3161|3156.5|4
1645460700000|2022-02-21 16:25:00|3161|3157.5|3162|3145.5|3162|3157.5|3155.5|3145.5|0
1645461000000|2022-02-21 16:30:00|3163|3146|3168|3116|3196|3149|3158.5|3108.5|0
1645461300000|2022-02-21 16:35:00|3167.5|3116.5|3168|3144|3196|3144|3163.5|3116.5|0
1645461600000|2022-02-21 16:40:00|3197|3143.5|3167.5|3145.5|3197|3148.5|3145|3130|15
1645461900000|2022-02-21 16:45:00|3168|3146|3196.5|3131|3197|3148|3168|3131|0
1645462200000|2022-02-21 16:50:00|3196|3130|3195|3130|3196.5|3132|3195|3130|0
1645462500000|2022-02-21 16:55:00|3194|3130.5|3182|3133|3194|3137.5|3182|3130|0
1645462800000|2022-02-21 17:00:00|3181.5|3133.5|3181.5|3130|3196.5|3139|3176|3130|0
1645463400000|2022-02-21 17:10:00||3130.5||3130||3130.5||3130|0
1645464000000|2022-02-21 17:20:00||3130.5||3130.5||3130.5||3130.5|0
1645466700000|2022-02-21 18:05:00|3181||3180.5||3181||3180.5||0
1645467300000|2022-02-21 18:15:00|3181.5|3083|3179.5|3081.5|3183|3085|3179.5|3081.5|0
1645467600000|2022-02-21 18:20:00|3177.5|3080|3175.5|3074.5|3177.5|3080|3175.5|3074.5|0
1645467900000|2022-02-21 18:25:00|3168|3072.5|3161.5|3065.5|3175.5|3072.5|3159.5|3062|0
1645468200000|2022-02-21 18:30:00|3163|3066|3165|3068|3165|3068|3163|3066|0
1645468500000|2022-02-21 18:35:00|3167|3070|3175.5|3085.5|3175.5|3085.5|3167|3070|0
1645468800000|2022-02-21 18:40:00|3132|3082.5|3165|3066|3175.5|3085|3132|3066|0
1645469100000|2022-02-21 18:45:00|3163|3064.5|3160|3063|3164.5|3067|3159|3061|0
1645469400000|2022-02-21 18:50:00|3162|3061|3153.5|3050.5|3162|3064.5|3151|3050.5|0
1645469700000|2022-02-21 18:55:00|3155.5|3058.5|3158|3060.5|3160|3062|3151.5|3050.5|0
1645470000000|2022-02-21 19:00:00|3160|3062.5|3161.5|3065.5|3165.5|3069.5|3160|3062.5|0
1645470300000|2022-02-21 19:05:00|3160|3063.5|3097|3050.5|3160|3063.5|3097|3050.5|0
1645471500000|2022-02-21 19:25:00|3092||3092||3092||3092||0
1645472100000|2022-02-21 19:35:00|3087||3087||3087||3087||0
1645474800000|2022-02-21 20:20:00|3092||3092||3092||3092||0
1645475100000|2022-02-21 20:25:00||3038||3036.5||3038||3036.5|0
1645475400000|2022-02-21 20:30:00|3052|3038|3090.5|3039.5|3091.5|3041.5|3052|3038|1
1645475700000|2022-02-21 20:35:00|3091|3041.5|3090.5|3038|3091|3041.5|3090.5|3038|0
1645476000000|2022-02-21 20:40:00||3039.5||3036||3039.5||3036|0
1645476300000|2022-02-21 20:45:00|3091.5|3038|3080.5|3031.5|3091.5|3038|3080.5|3031.5|0
1645476600000|2022-02-21 20:50:00|3091.5|3040|3091|3040|3092|3042|3089|3038|0
1645476900000|2022-02-21 20:55:00|3092|3042.5|3092|3000|3092|3042.5|3092|3000|0
1645513200000|2022-02-22 07:00:00|3112|3058|3111.5|3030|3112|3060|3111.5|3030|0
1645513500000|2022-02-22 07:05:00|3111||3110.5||3111||3110.5||0
1645513800000|2022-02-22 07:10:00|3110|3030.5|3110|3065.5|3111|3065.5|3109.5|3030.5|0
1645514100000|2022-02-22 07:15:00|3110.5|3066.5|3081.5|3030|3111|3069.5|3076.5|3030|15
1645514400000|2022-02-22 07:20:00|3083.5|3061|3091.5|3035.5|3110.5|3064|3078|3030.5|0
1645514700000|2022-02-22 07:25:00|3090|3036.5|3076.5|3030|3091.5|3065.5|3074.5|3030|0
1645515000000|2022-02-22 07:30:00||3030.5||3038||3038||3030.5|0
1645515300000|2022-02-22 07:35:00||3038.5||3054.5||3061||3030|0
1645515600000|2022-02-22 07:40:00||3055||3063.5||3067||3030.5|0
1645515900000|2022-02-22 07:45:00|3077|3030.5|3095.5|3066|3096.5|3066.5|3076.5|3030|0
1645516200000|2022-02-22 07:50:00|3096|3065.5|3092|3075|3096|3084|3091.5|3030|2
1645516500000|2022-02-22 07:55:00|3091.5|3075.5|3073|3038.5|3091.5|3084|3073|3038.5|14
1645516800000|2022-02-22 08:00:00|3074|3039.5|3083|3054|3085|3060.5|3068.5|3038|17
1645517100000|2022-02-22 08:05:00|3082.5|3052.5|3082.5|3063.5|3085|3063.5|3082.5|3030|0
1645517400000|2022-02-22 08:10:00|3082|3064|3092.5|3071.5|3097|3078.5|3073.5|3052|9
1645517700000|2022-02-22 08:15:00|3094.5|3072|3094.5|3089.5|3097|3093.5|3089.5|3071.5|15
1645518000000|2022-02-22 08:20:00|3095|3090|3111|3108|3111.5|3108.5|3095|3090|13
1645518300000|2022-02-22 08:25:00|3109|3107.5|3140.5|3092.5|3143|3113|3109|3092.5|34
1645518600000|2022-02-22 08:30:00|3140|3093|3112.5|3107|3142.5|3110|3108|3083|24
1645518900000|2022-02-22 08:35:00|3112|3106.5|3142.5|3116|3143.5|3116.5|3111.5|3093|14
1645519200000|2022-02-22 08:40:00|3142|3116.5|3148|3097.5|3148|3125|3122.5|3097|17
1645519500000|2022-02-22 08:45:00|3147.5|3117|3143|3097.5|3148|3117|3123|3092|1
1645519800000|2022-02-22 08:50:00|3148.5|3117|3139|3093.5|3148.5|3117.5|3139|3093|0
1645520100000|2022-02-22 08:55:00|3144|3097|3168|3079|3168.5|3102|3143.5|3078.5|0
1645520400000|2022-02-22 09:00:00|3168.5|3078.5|3131.5|3114|3168.5|3120|3118|3078.5|1
1645520700000|2022-02-22 09:05:00|3131|3114.5|3126.5|3122.5|3131.5|3122.5|3115.5|3110|2
1645521000000|2022-02-22 09:10:00|3126|3121.5|3120.5|3115.5|3126|3121.5|3118|3113|4
1645521300000|2022-02-22 09:15:00|3121|3116.5|3128|3123.5|3128|3123.5|3120|3115|0
1645521600000|2022-02-22 09:20:00|3127.5|3124|3125.5|3108.5|3132|3124.5|3124|3105|4
1645521900000|2022-02-22 09:25:00|3125|3109|3116.5|3112|3126.5|3118|3116.5|3105|1
1645522200000|2022-02-22 09:30:00|3117|3111.5|3117.5|3112|3118.5|3114.5|3114.5|3108.5|0
1645522500000|2022-02-22 09:35:00|3117|3111.5|3115.5|3111|3117|3112|3115.5|3109.5|0
1645522800000|2022-02-22 09:40:00|3115|3110.5|3110.5|3107|3115|3110.5|3110.5|3106.5|0
1645523100000|2022-02-22 09:45:00|3111|3106.5|3112.5|3108.5|3112.5|3108.5|3106.5|3103|4
1645523400000|2022-02-22 09:50:00|3113|3108|3116.5|3112|3119|3114.5|3113|3108|1
1645523700000|2022-02-22 09:55:00|3116|3111.5|3110.5|3106|3116|3111.5|3109.5|3104|5
1645524000000|2022-02-22 10:00:00|3111|3106.5|3121.5|3116.5|3121.5|3117.5|3110.5|3106|0
1645524300000|2022-02-22 10:05:00|3121|3116|3120.5|3115.5|3122|3118.5|3120.5|3115|0
1645524600000|2022-02-22 10:10:00|3119.5|3115|3124|3120.5|3124.5|3120.5|3119.5|3114|0
1645524900000|2022-02-22 10:15:00|3124.5|3120|3127.5|3123.5|3127.5|3123.5|3123|3117.5|0
1645525200000|2022-02-22 10:20:00|3127|3123|3129.5|3126|3132|3128.5|3127|3123|2
1645525500000|2022-02-22 10:25:00|3130|3126.5|3150|3116.5|3150|3131.5|3130|3113|9
1645525800000|2022-02-22 10:30:00|3149.5|3117|3154.5|3116|3157.5|3135|3138|3115.5|0
1645526100000|2022-02-22 10:35:00|3160.5|3109.5|3145.5|3142|3181.5|3142|3140|3096.5|0
1645526400000|2022-02-22 10:40:00|3145|3141.5|3146.5|3142|3148|3144.5|3145|3140.5|3
1645526700000|2022-02-22 10:45:00|3147|3143|3166.5|3145.5|3166.5|3147|3147|3143|0
1645527000000|2022-02-22 10:50:00|3166|3147|3163|3159|3175|3159.5|3159|3145.5|6
1645527300000|2022-02-22 10:55:00|3163.5|3158.5|3155|3150|3163.5|3159|3155|3149.5|2
1645527600000|2022-02-22 11:00:00|3155.5|3150.5|3175|3154|3175.5|3154.5|3155.5|3133|0
1645527900000|2022-02-22 11:05:00|3174.5|3139|3157.5|3153|3174.5|3154|3154.5|3139|6
1645528200000|2022-02-22 11:10:00|3158|3152.5|3156.5|3151|3158|3154.5|3156.5|3151|5
1645528500000|2022-02-22 11:15:00|3155.5|3150.5|3155|3151|3155.5|3151|3154.5|3149|0
1645528800000|2022-02-22 11:20:00|3155.5|3151.5|3155.5|3150|3157.5|3153|3154.5|3149.5|0
1645529100000|2022-02-22 11:25:00|3155|3149.5|3153.5|3148|3157|3153|3153.5|3147.5|4
1645529400000|2022-02-22 11:30:00|3152.5|3147.5|3149.5|3142.5|3152.5|3148|3149.5|3141.5|0
1645529700000|2022-02-22 11:35:00|3149|3143|3145.5|3140|3149|3143|3144.5|3139.5|1
1645530000000|2022-02-22 11:40:00|3146|3140.5|3147.5|3142|3148|3144|3146|3140|0
1645530300000|2022-02-22 11:45:00|3148|3142.5|3147.5|3143|3149.5|3145|3147.5|3142|0
1645530600000|2022-02-22 11:50:00|3147|3142.5|3150.5|3146|3151|3147|3146.5|3141|0
1645530900000|2022-02-22 11:55:00|3151|3145.5|3151|3145.5|3151.5|3147|3151|3145|0
1645531200000|2022-02-22 12:00:00|3150.5|3141.5|3146|3141.5|3168|3142|3144|3097|0
1645531500000|2022-02-22 12:05:00|3146.5|3141|3147|3142.5|3147|3142.5|3146|3140.5|0
1645531800000|2022-02-22 12:10:00|3147.5|3143|3153.5|3149.5|3154|3149.5|3147|3143|0
1645532100000|2022-02-22 12:15:00|3154|3150|3156.5|3152.5|3157|3152.5|3153.5|3150|0
1645532400000|2022-02-22 12:20:00|3157|3153|3155|3149.5|3157.5|3153.5|3155|3149.5|0
1645532700000|2022-02-22 12:25:00|3154.5|3149|3155|3151|3155.5|3151.5|3154|3149|0
1645533000000|2022-02-22 12:30:00|3154|3151.5|3154|3149.5|3154.5|3151.5|3154|3148|0
1645533300000|2022-02-22 12:35:00|3153|3149|3151|3147.5|3153|3149|3150|3144|0
1645533600000|2022-02-22 12:40:00|3151.5|3147|3151|3146.5|3152|3147.5|3151|3146|0
1645533900000|2022-02-22 12:45:00|3151.5|3147|3152|3147.5|3152.5|3148.5|3151.5|3146.5|0
1645534200000|2022-02-22 12:50:00|3152.5|3147|3152|3147.5|3152.5|3148.5|3152|3147|0
1645534500000|2022-02-22 12:55:00|3151.5|3147|3149|3144.5|3151.5|3147|3149|3143|0
1645534800000|2022-02-22 13:00:00|3147.5|3144|3147|3143|3147.5|3144.5|3146.5|3142|1
1645535100000|2022-02-22 13:05:00|3147.5|3143.5|3147|3143.5|3147.5|3143.5|3145|3140|1
1645535400000|2022-02-22 13:10:00|3146.5|3143|3144|3140|3146.5|3143|3144|3140|10
1645535700000|2022-02-22 13:15:00|3143|3139.5|3144|3139|3144.5|3141|3143|3138|36
1645536000000|2022-02-22 13:20:00|3143.5|3138.5|3143|3137|3143.5|3139|3143|3137|0
1645536300000|2022-02-22 13:25:00|3144.5|3137.5|3142.5|3136.5|3146|3143.5|3142.5|3136|2
1645536600000|2022-02-22 13:30:00|3142|3137|3143|3139.5|3143.5|3141|3142|3137|0
1645536900000|2022-02-22 13:35:00|3143.5|3140|3146.5|3142.5|3147|3143.5|3143|3139|2
1645537200000|2022-02-22 13:40:00|3147.5|3143|3150.5|3145.5|3151|3148|3147.5|3142.5|10
1645537500000|2022-02-22 13:45:00|3150|3145|3148.5|3144|3150|3146.5|3148.5|3142.5|0
1645537800000|2022-02-22 13:50:00||3144.5||3145||3145||3143.5|0
1645538100000|2022-02-22 13:55:00||3144.5||3139.5||3144.5||3139.5|0
1645538400000|2022-02-22 14:00:00|3149.5|3139|3150.5|3146.5|3150.5|3147|3149|3139|4
1645538700000|2022-02-22 14:05:00||3147||3145||3147||3145|0
1645539000000|2022-02-22 14:10:00|3150|3144.5|3145.5|3139.5|3150|3145|3145.5|3139|4
1645539300000|2022-02-22 14:15:00|3144|3140|3143|3140|3144|3141|3143|3140|0
1645539600000|2022-02-22 14:20:00|3142.5|3139.5|3141.5|3138.5|3144|3140|3141.5|3137.5|2
1645539900000|2022-02-22 14:25:00|3141|3138|3141.5|3136.5|3141.5|3138.5|3141|3136.5|2
1645540200000|2022-02-22 14:30:00|3142.5|3137|3148.5|3144.5|3148.5|3145|3142.5|3135.5|8
1645540500000|2022-02-22 14:35:00|3149|3145.5|3153.5|3147.5|3158|3154.5|3148.5|3143|6
1645540800000|2022-02-22 14:40:00|3154|3148|3165|3154|3165|3161|3154|3146.5|14
1645541100000|2022-02-22 14:45:00|3164.5|3154.5|3166|3162.5|3166|3162.5|3162|3152|13
1645541400000|2022-02-22 14:50:00|3165.5|3162|3172|3168.5|3172.5|3168.5|3165.5|3160.5|6
1645541700000|2022-02-22 14:55:00|3171.5|3168|3172|3165.5|3172|3168|3170|3163.5|1
1645542000000|2022-02-22 15:00:00|3171.5|3161|3164.5|3159|3171.5|3162|3163.5|3157.5|1
1645542300000|2022-02-22 15:05:00|3163.5|3159.5|3161.5|3157|3163.5|3159.5|3157.5|3151.5|1
1645542600000|2022-02-22 15:10:00|3160.5|3156.5|3161.5|3156.5|3163.5|3160.5|3157.5|3151.5|1
1645542900000|2022-02-22 15:15:00|3160.5|3156|3161.5|3157.5|3161.5|3158|3158.5|3152.5|0
1645543200000|2022-02-22 15:20:00|3162|3157|3166.5|3160.5|3166.5|3163|3162|3156|0
1645543500000|2022-02-22 15:25:00|3167|3161|3168.5|3165|3168.5|3165|3165.5|3160|0
1645543800000|2022-02-22 15:30:00|3168|3164.5|3163|3158.5|3168.5|3164.5|3163|3157.5|0
1645544100000|2022-02-22 15:35:00|3162.5|3159|3159|3153|3163.5|3160|3159|3152.5|0
1645544400000|2022-02-22 15:40:00|3158.5|3153.5|3160.5|3156.5|3160.5|3157|3156.5|3152|1
1645544700000|2022-02-22 15:45:00|3161|3157|3159|3154|3161|3157.5|3157|3151.5|0
1645545000000|2022-02-22 15:50:00|3158.5|3154.5|3154|3149.5|3158.5|3154.5|3152|3147|27
1645545300000|2022-02-22 15:55:00|3153|3149|3155|3148.5|3155.5|3152|3153|3146.5|0
1645545600000|2022-02-22 16:00:00||3149||3151.5||3152||3148.5|0
1645545900000|2022-02-22 16:05:00|3155.5|3151|3154|3148|3157|3153.5|3154|3148|18
1645546200000|2022-02-22 16:10:00|3153.5|3148.5|3154|3148.5|3155.5|3152|3153|3148|7
1645546500000|2022-02-22 16:15:00|3153.5|3149|3152|3146.5|3153.5|3149.5|3152|3145.5|1
1645546800000|2022-02-22 16:20:00|3151.5|3146|3150|3146|3151.5|3146|3150|3144|0
1645547100000|2022-02-22 16:25:00|3150.5|3144.5|3159|3138|3161|3146.5|3149|3137|1
1645547400000|2022-02-22 16:30:00|3158.5|3137.5|3147.5|3136|3164|3139|3147.5|3124.5|0
1645547700000|2022-02-22 16:35:00|3147|3127|3147|3129.5|3147|3129.5|3147|3127|0
1645548000000|2022-02-22 16:40:00||3129||3129.5||3139||3124.5|0
1645548300000|2022-02-22 16:45:00|3145||3145||3145||3145||0
1645548600000|2022-02-22 16:50:00||3129||3116||3129||3116|0
1645548900000|2022-02-22 16:55:00|3132||3132||3132||3132||0
1645549500000|2022-02-22 17:05:00|3131.5|3116.5|3159|3127|3166.5|3128|3131.5|3116.5|205
1645549800000|2022-02-22 17:10:00|3158|3124.5|3156.5|3125|3158.5|3125.5|3156.5|3124.5|0
1645550100000|2022-02-22 17:15:00|3156||3155.5||3156||3155.5||0
1645550400000|2022-02-22 17:20:00|3155|3122|3155.5|3118|3155.5|3122.5|3155|3118|0
1645550700000|2022-02-22 17:25:00|3156||3156||3156||3156||0
1645551000000|2022-02-22 17:30:00|3166.5|3109.5|3165.5|3110|3166.5|3110|3165.5|3109.5|0
1645551600000|2022-02-22 17:40:00|3165|3111|3155|3111|3165|3111|3153|3111|0
1645551900000|2022-02-22 17:45:00|3154.5||3154.5||3154.5||3154.5||0
1645552200000|2022-02-22 17:50:00|3158|3099|3149|3100|3181.5|3102|3149|3090.5|0
1645552500000|2022-02-22 17:55:00|3156|3098|3166.5|3098|3167|3098|3155.5|3098|0
1645552800000|2022-02-22 18:00:00|3166|3098.5|3166|3085.5|3166|3099|3166|3085|0
1645553400000|2022-02-22 18:10:00|3177.5|3086|3165.5|3086|3177.5|3086|3165.5|3086|0
1645553700000|2022-02-22 18:15:00|3165|3087|3154|3097|3170.5|3099.5|3146|3074|0
1645554000000|2022-02-22 18:20:00|3170.5|3097.5|3156.5|3099.5|3170.5|3099.5|3156.5|3097.5|0
1645554300000|2022-02-22 18:25:00|3156|3088|3156|3096|3156|3096|3156|3088|0
1645554600000|2022-02-22 18:30:00|3155.5|3096.5|3155.5|3098|3155.5|3098|3155.5|3086.5|0
1645555500000|2022-02-22 18:45:00||3098.5||3105||3109||3072.5|0
1645555800000|2022-02-22 18:50:00||3071||3100.5||3102.5||3061|0
1645556400000|2022-02-22 19:00:00|3155|3101|3140|3101|3155|3101|3140|3101|0
1645556700000|2022-02-22 19:05:00|3139.5|3099|3136.5|3097.5|3139.5|3100|3136.5|3061|0
1645557000000|2022-02-22 19:10:00|3136||3135.5||3136||3135.5||0
1645557300000|2022-02-22 19:15:00|3143.5||3143||3143.5||3143||0
1645557600000|2022-02-22 19:20:00|3151|3098|3154|3095|3154|3110.5|3142|3061|0
1645557900000|2022-02-22 19:25:00|3165|3095.5|3164|3098|3176|3098|3164|3095.5|0
1645558200000|2022-02-22 19:30:00|3175.5||3175||3175.5||3175||0
1645559100000|2022-02-22 19:45:00|3174.5|3086.5|3174|3099|3183|3099|3174|3086.5|0
1645559400000|2022-02-22 19:50:00|3173.5||3173||3173.5||3173||0
1645559700000|2022-02-22 19:55:00|3194.5||3182||3194.5||3174.5||0
1645560000000|2022-02-22 20:00:00|3181.5|3100.5|3181|3139|3194.5|3139|3179|3100.5|0
1645560300000|2022-02-22 20:05:00|3180.5|3108|3176|3130.5|3195|3139|3176|3108|0
1645560600000|2022-02-22 20:10:00|3185|3103.5|3184.5|3137|3185|3137|3184.5|3103.5|0
1645560900000|2022-02-22 20:15:00|3193||3184||3193||3184||0
1645561200000|2022-02-22 20:20:00||3128.5||3130.5||3135||3099|0
1645561500000|2022-02-22 20:25:00|3183.5|3102|3183.5|3130.5|3183.5|3130.5|3183.5|3102|0
1645562100000|2022-02-22 20:35:00|3183|3122.5|3182.5|3130.5|3191.5|3130.5|3182.5|3122.5|0
1645562400000|2022-02-22 20:40:00|3182|3122.5|3182|3128.5|3182|3130.5|3182|3098|0
1645562700000|2022-02-22 20:45:00|3190.5|3096.5|3190.5|3124.5|3190.5|3126.5|3190.5|3095|0
1645563000000|2022-02-22 20:50:00|3193.5|3096|3185|3097|3194.5|3097|3185|3088|0
1645563300000|2022-02-22 20:55:00|3193|3097.5|3184.5|3097.5|3193|3097.5|3184.5|3097.5|0
1645599600000|2022-02-23 07:00:00|3197|3114|3422.5|3060.5|3422.5|3117|3194|3060.5|0
1645599900000|2022-02-23 07:05:00|3202|3061|3202|3061.5|3202|3061.5|3202|3061|0
1645600200000|2022-02-23 07:10:00|3201.5|3062|3201.5|3120|3201.5|3120|3201.5|3062|0
1645600500000|2022-02-23 07:15:00||3117.5||3112.5||3117.5||3112.5|0
1645601100000|2022-02-23 07:25:00||3113||3113.5||3113.5||3113|0
1645601400000|2022-02-23 07:30:00|3198||3198||3198||3198||0
1645602600000|2022-02-23 07:50:00||3114||3118||3118.5||3114|0
1645602900000|2022-02-23 07:55:00|3197.5|3122.5|3197|3149|3198|3149|3195|3122.5|0
1645603200000|2022-02-23 08:00:00|3170|3147|3162.5|3159|3170|3159|3155|3114|0
1645603500000|2022-02-23 08:05:00|3162|3157.5|3172.5|3168|3172.5|3168|3162|3157.5|1
1645603800000|2022-02-23 08:10:00|3173.5|3167|3184.5|3180.5|3185|3181.5|3173|3167|26
1645604100000|2022-02-23 08:15:00|3185|3181|3178|3173|3185.5|3182|3178|3172|1
1645604400000|2022-02-23 08:20:00|3177.5|3172.5|3171|3165|3177.5|3173.5|3171|3165|0
1645604700000|2022-02-23 08:25:00|3170.5|3165.5|3169|3163|3170.5|3167|3169|3163|0
1645605000000|2022-02-23 08:30:00|3168.5|3163.5|3166|3160|3168.5|3164.5|3165|3159|0
1645605300000|2022-02-23 08:35:00|3165|3160.5|3166|3162.5|3166|3162.5|3163|3157|0
1645605600000|2022-02-23 08:40:00|3166.5|3162|3169|3165|3169.5|3166|3166|3161.5|0
1645605900000|2022-02-23 08:45:00|3169.5|3166|3173|3169|3173.5|3170|3169|3165.5|1
1645606200000|2022-02-23 08:50:00|3174|3169.5|3174|3169|3175.5|3172.5|3173.5|3167.5|2
1645606500000|2022-02-23 08:55:00|3173.5|3169.5|3173.5|3170|3173.5|3170|3172|3166|1
1645606800000|2022-02-23 09:00:00|3173|3170.5|3178.5|3172|3179.5|3172|3172.5|3169|3
1645607100000|2022-02-23 09:05:00|3178|3172.5|3175|3171|3178|3172.5|3174.5|3168.5|0
1645607400000|2022-02-23 09:10:00|3176|3171.5|3183|3178.5|3183.5|3180|3175.5|3171.5|27
1645607700000|2022-02-23 09:15:00|3182.5|3179|3183.5|3179.5|3184|3180|3182|3176|2
1645608000000|2022-02-23 09:20:00|3184|3180|3185|3179|3186.5|3183|3184|3179|7
1645608300000|2022-02-23 09:25:00|3184.5|3179.5|3184|3179.5|3184.5|3181.5|3184|3179|0
1645608600000|2022-02-23 09:30:00|3184.5|3180|3187|3182|3187.5|3183.5|3184.5|3180|0
1645608900000|2022-02-23 09:35:00|3187.5|3182.5|3192|3187.5|3192.5|3189|3187.5|3182|0
1645609200000|2022-02-23 09:40:00|3192.5|3188|3192|3186|3193.5|3189.5|3192|3186|0
1645609500000|2022-02-23 09:45:00|3191|3185.5|3191.5|3187.5|3191.5|3188|3191|3185|0
1645609800000|2022-02-23 09:50:00|3191|3188|3188|3183|3191.5|3188|3188|3182.5|0
1645610100000|2022-02-23 09:55:00|3188.5|3183.5|3184|3178.5|3191|3187.5|3184|3177.5|0
1645610400000|2022-02-23 10:00:00|3183.5|3178|3182.5|3178.5|3183.5|3180|3182|3177|0
1645610700000|2022-02-23 10:05:00|3182|3178|3174|3169.5|3182|3178|3174|3169.5|0
1645611000000|2022-02-23 10:10:00|3173|3170|3175|3169.5|3176|3172|3170|3163.5|4
1645611300000|2022-02-23 10:15:00||3169||3169.5||3170.5||3169|1
1645611600000|2022-02-23 10:20:00|3174|3170|3174|3169.5|3174|3170.5|3174|3168|0
1645611900000|2022-02-23 10:25:00|3174.5|3170|3172|3166.5|3175|3171.5|3172|3166.5|0
1645612200000|2022-02-23 10:30:00|3172.5|3167|3173|3168|3173.5|3169|3172|3166.5|0
1645612500000|2022-02-23 10:35:00|3172.5|3167.5|3172|3166|3172.5|3168|3171|3165.5|0
1645612800000|2022-02-23 10:40:00|3172.5|3166.5|3172|3167|3172.5|3169|3172|3165.5|0
1645613100000|2022-02-23 10:45:00|3171.5|3166.5|3165.5|3162.5|3171.5|3167|3165|3160|29
1645613400000|2022-02-23 10:50:00|3167|3163.5|3169|3165.5|3169|3165.5|3166|3163|3
1645613700000|2022-02-23 10:55:00|3168.5|3165|3173|3169|3173|3169.5|3168.5|3165|5
1645614000000|2022-02-23 11:00:00|3172|3168.5|3171|3167|3172|3168.5|3171|3165|0
1645614300000|2022-02-23 11:05:00|3170.5|3166.5|3168|3163.5|3170.5|3166.5|3168|3162.5|0
1645614600000|2022-02-23 11:10:00|3169.5|3164|3169|3164|3171|3167|3169|3164|1
1645614900000|2022-02-23 11:15:00|3169.5|3164.5|3168|3162.5|3169.5|3165.5|3168|3162.5|0
1645615200000|2022-02-23 11:20:00|3167.5|3162|3166|3161.5|3167.5|3163|3164.5|3161|2
1645615500000|2022-02-23 11:25:00|3166.5|3161|3164.5|3158.5|3167|3161.5|3164.5|3158|4
1645615800000|2022-02-23 11:30:00|3164|3158|3163.5|3158.5|3164|3160.5|3163.5|3158|0
1645616100000|2022-02-23 11:35:00|3162.5|3158|3161.5|3156|3162.5|3158|3161.5|3155.5|0
1645616400000|2022-02-23 11:40:00|3162|3156.5|3161.5|3156.5|3162|3158|3161.5|3156.5|0
1645616700000|2022-02-23 11:45:00|3161|3156|3159.5|3155.5|3161|3156.5|3159.5|3155|0
1645617000000|2022-02-23 11:50:00|3160|3156|3162.5|3157.5|3162.5|3159|3160|3156|0
1645617300000|2022-02-23 11:55:00|3162|3158|3161.5|3156|3162|3158.5|3161.5|3156|0
1645617600000|2022-02-23 12:00:00|3162|3155|3160.5|3156|3162|3157|3160.5|3154|0
1645617900000|2022-02-23 12:05:00|3162|3156.5|3163.5|3159|3164|3160.5|3162|3156|2
1645618200000|2022-02-23 12:10:00|3162|3158.5|3163.5|3160|3164|3160.5|3161.5|3158|2
1645618500000|2022-02-23 12:15:00|3164|3160.5|3164.5|3160.5|3165|3161|3163.5|3160|0
1645618800000|2022-02-23 12:20:00||3160||3159.5||3160.5||3159.5|0
1645619100000|2022-02-23 12:25:00|3165|3159|3164.5|3159.5|3165|3161|3164.5|3159|0
1645619400000|2022-02-23 12:30:00||3160||3159.5||3161||3158.5|0
1645619700000|2022-02-23 12:35:00|3165|3160|3164.5|3160.5|3165|3161|3164.5|3159.5|1
1645620000000|2022-02-23 12:40:00|3165.5|3161.5|3167|3163.5|3167|3163.5|3165.5|3161.5|1
1645620300000|2022-02-23 12:45:00|3167.5|3164|3167|3163|3167.5|3164|3167|3163|0
1645620600000|2022-02-23 12:50:00|3167.5|3163.5|3168.5|3164.5|3169|3165|3167.5|3163.5|0
1645620900000|2022-02-23 12:55:00|3169|3165|3169|3164.5|3169.5|3165|3169|3164.5|0
1645621200000|2022-02-23 13:00:00||3165||3164.5||3165||3164.5|2
1645621500000|2022-02-23 13:05:00||3165||3166||3166.5||3164.5|0
1645621800000|2022-02-23 13:10:00|3169.5|3166.5|3169.5|3166|3170|3167|3169|3165.5|2
1645622100000|2022-02-23 13:15:00|3170|3166.5|3172.5|3169|3172.5|3169|3170|3166.5|0
1645622400000|2022-02-23 13:20:00|3173|3169.5|3173|3167|3173.5|3169.5|3173|3167|0
1645622700000|2022-02-23 13:25:00|3172.5|3167.5|3170|3165|3172.5|3167.5|3170|3164.5|0
1645623000000|2022-02-23 13:30:00|3170.5|3165.5|3170|3165.5|3170.5|3167|3170|3164.5|0
1645623300000|2022-02-23 13:35:00|3170.5|3166|3174|3169.5|3174.5|3171|3170.5|3165|0
1645623600000|2022-02-23 13:40:00|3174.5|3170|3174|3169.5|3174.5|3170.5|3174|3169|0
1645623900000|2022-02-23 13:45:00|3174.5|3170|3174|3169.5|3174.5|3171|3174|3169|0
1645624200000|2022-02-23 13:50:00|3174.5|3169|3175.5|3171.5|3176|3172|3174.5|3169|1
1645624500000|2022-02-23 13:55:00|3176|3172|3179.5|3175.5|3180|3176.5|3175.5|3172|0
1645624800000|2022-02-23 14:00:00||3176||3174.5||3176||3174.5|0
1645625100000|2022-02-23 14:05:00|3180|3175|3179|3175.5|3180|3176|3179|3174.5|0
1645625400000|2022-02-23 14:10:00|3178.5|3176|3178|3173.5|3178.5|3176|3178|3173.5|0
1645625700000|2022-02-23 14:15:00||3174||3172.5||3174||3172.5|0
1645626000000|2022-02-23 14:20:00|3177.5|3172|3177|3173|3177.5|3173|3177|3171|0
1645626300000|2022-02-23 14:25:00|3176|3172.5|3174|3168|3176|3172.5|3174|3168|0
1645626600000|2022-02-23 14:30:00|3173.5|3168.5|3170|3166|3173.5|3169.5|3168|3162|1
1645626900000|2022-02-23 14:35:00|3169.5|3165.5|3171|3166|3171.5|3167.5|3164.5|3160|16
1645627200000|2022-02-23 14:40:00|3170.5|3165.5|3166|3161.5|3170.5|3166.5|3166|3160.5|0
1645627500000|2022-02-23 14:45:00|3166.5|3162|3171|3165.5|3171.5|3168|3166.5|3162|0
1645627800000|2022-02-23 14:50:00|3170.5|3166|3159|3152.5|3170.5|3166.5|3159|3152.5|11
1645628100000|2022-02-23 14:55:00|3158|3153|3157|3151|3161.5|3158.5|3157|3151|1
1645628400000|2022-02-23 15:00:00|3156|3151.5|3155|3151.5|3156|3152|3151|3144.5|1
1645628700000|2022-02-23 15:05:00|3155.5|3152|3148|3144|3155.5|3152|3147|3141|0
1645629000000|2022-02-23 15:10:00|3148.5|3144.5|3156|3150.5|3156|3153|3148.5|3143.5|10
1645629300000|2022-02-23 15:15:00|3155|3150|3150|3146|3155|3150|3150|3143.5|0
1645629600000|2022-02-23 15:20:00|3150.5|3145.5|3148|3142.5|3153|3149.5|3148|3142|0
1645629900000|2022-02-23 15:25:00|3148.5|3143|3146|3142|3149.5|3146|3144|3138|0
1645630200000|2022-02-23 15:30:00|3144.5|3141.5|3146.5|3142.5|3149|3145.5|3142|3138.5|13
1645630500000|2022-02-23 15:35:00|3146|3144|3153|3147|3153|3149.5|3146|3144|8
1645630800000|2022-02-23 15:40:00|3152|3146.5|3145|3140.5|3152|3147.5|3145|3139|0
1645631100000|2022-02-23 15:45:00|3145.5|3140|3142|3136|3146|3143|3142|3136|0
1645631400000|2022-02-23 15:50:00|3142.5|3136.5|3142|3136.5|3143|3139.5|3142|3136|0
1645631700000|2022-02-23 15:55:00|3141.5|3137|3144|3138|3145|3141|3140|3134.5|0
1645632000000|2022-02-23 16:00:00|3143.5|3137.5|3143|3136.5|3143.5|3139.5|3141|3136|5
1645632300000|2022-02-23 16:05:00|3142.5|3137|3135|3130.5|3142.5|3137|3135|3128.5|0
1645632600000|2022-02-23 16:10:00|3134.5|3130|3139|3135|3139|3135.5|3134|3129.5|4
1645632900000|2022-02-23 16:15:00|3138.5|3134.5|3137|3134|3138.5|3135.5|3136|3131|4
1645633200000|2022-02-23 16:20:00|3138|3134.5|3137|3132.5|3138|3134.5|3137|3131|2
1645633500000|2022-02-23 16:25:00|3137.5|3133|3145|3129|3145|3133|3137|3129|0
1645633800000|2022-02-23 16:30:00|3146|3128.5|3150.5|3129.5|3150.5|3129.5|3142|3125|0
1645634100000|2022-02-23 16:35:00|3150|3130|3151.5|3130.5|3153|3130.5|3149.5|3130|0
1645634400000|2022-02-23 16:40:00|3158|3128|3152|3125.5|3158|3131|3147.5|3125.5|0
1645634700000|2022-02-23 16:45:00|3156.5||3156.5||3160||3151.5||0
1645635000000|2022-02-23 16:50:00|3160.5|3126|3164|3132|3168|3134.5|3155.5|3126|0
1645635300000|2022-02-23 16:55:00|3167.5|3132.5|3164.5|3132|3174.5|3136|3161|3132|0
1645635600000|2022-02-23 17:00:00|3167.5|3134|3164|3128.5|3168|3134|3159.5|3127.5|0
1645635900000|2022-02-23 17:05:00|3160.5|3126|3157|3135|3164.5|3135.5|3156.5|3126|0
1645636200000|2022-02-23 17:10:00|3167.5|3134.5|3160.5|3129|3167.5|3134.5|3160.5|3126|0
1645636500000|2022-02-23 17:15:00|3161|3129.5|3167|3134.5|3170|3134.5|3161|3129.5|0
1645636800000|2022-02-23 17:20:00|3167.5|3134|3169|3135|3191.5|3135|3167|3134|0
1645637100000|2022-02-23 17:25:00|3169.5|3135.5|3169|3135.5|3169.5|3135.5|3168.5|3135.5|0
1645637400000|2022-02-23 17:30:00|3163.5||3153.5||3163.5||3153.5||0
1645637700000|2022-02-23 17:35:00|3167.5|3128.5|3167.5|3131.5|3167.5|3131.5|3167.5|3128.5|0
1645638000000|2022-02-23 17:40:00|3174.5||3167||3174.5||3167||0
1645638600000|2022-02-23 17:50:00||3125.5||3125.5||3125.5||3125.5|0
1645639200000|2022-02-23 18:00:00|3170.5|3125|3170|3125|3181.5|3125|3170|3125|0
1645639500000|2022-02-23 18:05:00|3181.5||3169.5||3181.5||3169.5||0
1645640400000|2022-02-23 18:20:00|3181.5||3169||3181.5||3169||0
1645640700000|2022-02-23 18:25:00|3176.5||3168||3177.5||3168||0
1645641600000|2022-02-23 18:40:00|3175.5||3167||3175.5||3167||0
1645641900000|2022-02-23 18:45:00|3191.5||3166.5||3191.5||3166.5||0
1645642200000|2022-02-23 18:50:00|3180||3166||3180||3166||0
1645642500000|2022-02-23 18:55:00|3173.5||3165.5||3173.5||3165.5||0
1645643100000|2022-02-23 19:05:00|3165||3165||3165||3165||0
1645643400000|2022-02-23 19:10:00|3177||3164.5||3177||3164.5||0
1645643700000|2022-02-23 19:15:00|3172||3164||3172||3164||0
1645644000000|2022-02-23 19:20:00|3171.5|3125.5|3136|3125.5|3174|3125.5|3135.5|3125|0
1645644300000|2022-02-23 19:25:00|3135.5||3134||3174||3134||0
1645644600000|2022-02-23 19:30:00|3142.5||3136||3142.5||3134.5||0
1645644900000|2022-02-23 19:35:00|3135.5||3137||3137.5||3135.5||0
1645645200000|2022-02-23 19:40:00|3136.5|3125|3136.5|3125|3144|3125|3136.5|3125|1
1645645500000|2022-02-23 19:45:00|3174||3141.5||3174||3134||0
1645645800000|2022-02-23 19:50:00|3174||3141||3174||3141||0
1645646400000|2022-02-23 20:00:00|3150||3140.5||3150||3140.5||0
1645646700000|2022-02-23 20:05:00|3139.5|3089|3139.5|3089|3139.5|3089|3139.5|3089|1
1645647000000|2022-02-23 20:10:00|3139|3087|3139|3089.5|3139|3089.5|3139|3087|0
1645647300000|2022-02-23 20:15:00|3138.5|3087|3138.5|3090|3138.5|3090|3138.5|3087|0
1645647900000|2022-02-23 20:25:00|3164|3090.5|3140|3090.5|3164|3090.5|3140|3090.5|0
1645648500000|2022-02-23 20:35:00|3139.5|3088.5|3139|3091.5|3139.5|3091.5|3139|3088.5|0
1645648800000|2022-02-23 20:40:00|3138.5|3088.5|3138.5|3089.5|3138.5|3089.5|3138.5|3087|0
1645649100000|2022-02-23 20:45:00|3138|3087|3138|3079.5|3138|3090|3138|3079.5|0
1645649400000|2022-02-23 20:50:00|3154|3052|3152.5|3060|3154|3060|3152.5|3052|0
1645649700000|2022-02-23 20:55:00|3152||3141.5||3157.5||3130.5||0
1645686000000|2022-02-24 07:00:00|3192.5|2912|3192|2912.5|3192.5|2912.5|3192|2912|0
1645686300000|2022-02-24 07:05:00||2924.5||2941||2943||2913|0
1645686600000|2022-02-24 07:10:00|3058.5|2939.5|3002|2972.5|3058.5|2974.5|3002|2923.5|0
1645686900000|2022-02-24 07:15:00|2982.5|2971.5|2972|2960.5|2982.5|2971.5|2972|2930|0
1645687200000|2022-02-24 07:20:00|3031|2929.5|3016.5|2964|3063.5|2971.5|3016|2929.5|19
1645687500000|2022-02-24 07:25:00|3013|2929.5|3041.5|2960|3054.5|2967|3010|2929.5|0
1645687800000|2022-02-24 07:30:00|3041|2959.5|2999|2963.5|3054|2964.5|2998.5|2959.5|0
1645688100000|2022-02-24 07:35:00||2963||2957.5||2970||2926|0
1645688400000|2022-02-24 07:40:00|3003|2958.5|3003|2940|3003|2972|3003|2927.5|0
1645689000000|2022-02-24 07:50:00||2912||2928.5||2929||2912|0
1645689300000|2022-02-24 07:55:00||2929||2971||2975||2912|0
1645689600000|2022-02-24 08:00:00|3002.5|2971.5|3092|2935|3092|2991|3002.5|2935|0
1645689900000|2022-02-24 08:05:00|3091.5|2941|3046|3016.5|3091.5|3016.5|3032.5|2935.5|0
1645690200000|2022-02-24 08:10:00|3044|3019|3025.5|3003.5|3046.5|3026|3024.5|2981.5|15
1645690500000|2022-02-24 08:15:00|3025|3002.5|3040|3034.5|3040|3034.5|3017.5|3000.5|0
1645690800000|2022-02-24 08:20:00|3043.5|3034|3056.5|3048.5|3057|3050|3043.5|3034|12
1645691100000|2022-02-24 08:25:00|3057|3049|3058.5|3051.5|3059.5|3056|3052|3044.5|1
1645691400000|2022-02-24 08:30:00|3057.5|3052.5|3059.5|3052|3063|3056|3053.5|3045.5|3
1645691700000|2022-02-24 08:35:00|3060|3052.5|3068|3057.5|3072.5|3060.5|3048.5|3002|0
1645692000000|2022-02-24 08:40:00|3067|3057|3062|3055|3071|3064|3060|3046.5|3
1645692300000|2022-02-24 08:45:00|3061.5|3054.5|3067|3063|3077.5|3068|3061.5|3051|1
1645692600000|2022-02-24 08:50:00|3066|3060.5|3066.5|3060|3072.5|3067.5|3065|3057.5|2
1645692900000|2022-02-24 08:55:00|3065.5|3060.5|3061.5|3055.5|3068|3063.5|3061.5|3055|6
1645693200000|2022-02-24 09:00:00|3061|3056|3064.5|3058|3065|3058.5|3057.5|3050.5|0
1645693500000|2022-02-24 09:05:00|3063.5|3057.5|3076.5|3068.5|3083.5|3068.5|3060.5|3052.5|0
1645693800000|2022-02-24 09:10:00|3075.5|3069|3062|3058|3075.5|3070|3059|3054.5|11
1645694100000|2022-02-24 09:15:00|3062.5|3057.5|3061|3052.5|3065|3060.5|3058|3050.5|0
1645694400000|2022-02-24 09:20:00|3060|3052|3062.5|3055.5|3065.5|3060|3058|3052|1
1645694700000|2022-02-24 09:25:00|3061.5|3056|3052.5|3046|3061.5|3056|3051.5|3045|14
1645695000000|2022-02-24 09:30:00|3053|3046.5|3061.5|3056.5|3062|3057.5|3052.5|3046.5|0
1645695300000|2022-02-24 09:35:00|3060.5|3056|3064|3057.5|3065.5|3060.5|3059.5|3052.5|0
1645695600000|2022-02-24 09:40:00|3064.5|3058|3054.5|3050|3068|3059.5|3050.5|3046|4
1645695900000|2022-02-24 09:45:00|3054|3049.5|3058|3052|3058.5|3054|3054|3047|0
1645696200000|2022-02-24 09:50:00|3058.5|3052.5|3043|3037.5|3058.5|3054.5|3043|3036|0
1645696500000|2022-02-24 09:55:00|3043.5|3037|3041|3035|3047.5|3043|3041|3035|0
1645696800000|2022-02-24 10:00:00|3040.5|3035.5|3038|3034|3040.5|3036.5|3037|3030.5|0
1645697100000|2022-02-24 10:05:00|3038.5|3033.5|3045|3040|3045|3040.5|3038.5|3033.5|0
1645697400000|2022-02-24 10:10:00|3044.5|3039.5|3030|3024.5|3044.5|3039.5|3030|3023.5|0
1645697700000|2022-02-24 10:15:00|3030.5|3025|3024|3017.5|3031.5|3027|3024|3017|2
1645698000000|2022-02-24 10:20:00|3023.5|3018|3013|3008|3023.5|3018|3013|3006|0
1645698300000|2022-02-24 10:25:00|3012|3007.5|3010|3003|3019|3015|3010|3002.5|14
1645698600000|2022-02-24 10:30:00|3008.5|3002.5|3014|3009|3014.5|3010|3007.5|3000.5|1
1645698900000|2022-02-24 10:35:00|3013|3009.5|3017|3012.5|3017.5|3013|3007|3000|8
1645699200000|2022-02-24 10:40:00|3017.5|3012|3015|3009|3018.5|3014|3015|3008|0
1645699500000|2022-02-24 10:45:00|3014.5|3009.5|3019|3014.5|3019.5|3015|3013|3005.5|0
1645699800000|2022-02-24 10:50:00|3019.5|3015|3017.5|3011.5|3020|3015.5|3016.5|3009.5|1
1645700100000|2022-02-24 10:55:00|3017|3012|3012.5|3006|3018|3013.5|3012.5|3005.5|0
1645700400000|2022-02-24 11:00:00|3011.5|3006.5|3007.5|3002.5|3011.5|3008|3007.5|3001|0
1645700700000|2022-02-24 11:05:00|3007|3003|3001.5|2996.5|3007|3003|3001.5|2995|1
1645701000000|2022-02-24 11:10:00|3002|2996|3005|3000.5|3005|3001|2997.5|2993|61
1645701300000|2022-02-24 11:15:00|3004.5|3000|3002|2995.5|3004.5|3001|2999.5|2992.5|2
1645701600000|2022-02-24 11:20:00|3001.5|2996|3009|3005|3010.5|3008|3001|2995|23
1645701900000|2022-02-24 11:25:00|3008.5|3005.5|3002.5|2997|3012|3008|3002.5|2996.5|8
1645702200000|2022-02-24 11:30:00|3003|2997.5|3004.5|2999|3007|3002.5|3000.5|2994.5|0
1645702500000|2022-02-24 11:35:00|3003.5|2998.5|3001|2996.5|3003.5|2999|2998.5|2993|4
1645702800000|2022-02-24 11:40:00|3000.5|2996|3016|3011.5|3016|3011.5|3000.5|2995|0
1645703100000|2022-02-24 11:45:00|3015.5|3011|3020.5|3015.5|3024|3019.5|3015.5|3009|0
1645703400000|2022-02-24 11:50:00|3021|3015|3018.5|3012.5|3025|3020.5|3018.5|3012.5|0
1645703700000|2022-02-24 11:55:00|3017.5|3012|3025.5|3020.5|3026|3021.5|3016.5|3010|0
1645704000000|2022-02-24 12:00:00|3026|3018|3017.5|3012.5|3051.5|3018|3017.5|2965.5|0
1645704300000|2022-02-24 12:05:00|3017|3012|3013.5|3007|3017|3012.5|3013.5|3006.5|0
1645704600000|2022-02-24 12:10:00|3013|3006.5|3019.5|3007|3020|3007.5|3011.5|3005|0
1645704900000|2022-02-24 12:15:00|3020||3019.5||3022||3019.5||0
1645705200000|2022-02-24 12:20:00|3019|3009|3014.5|3008|3019|3012.5|3014.5|3007.5|0
1645705500000|2022-02-24 12:25:00|3013.5|3007.5|3013.5|3009|3015|3010.5|3011.5|3004|0
1645705800000|2022-02-24 12:30:00|3012.5|3008.5|3014.5|3009|3015|3010.5|3009.5|3003|0
1645706100000|2022-02-24 12:35:00|3014|3008.5|3009.5|3004|3014|3009|3009.5|3002.5|0
1645706400000|2022-02-24 12:40:00|3009|3003.5|3006.5|3001.5|3009|3003.5|3006.5|2999.5|0
1645706700000|2022-02-24 12:45:00|3006|3002|3005.5|3001|3006|3002|3003.5|2997|0
1645707000000|2022-02-24 12:50:00|3006|3001.5|3003.5|2997.5|3010|3005.5|3003.5|2997|0
1645707300000|2022-02-24 12:55:00|3004|2998|3008|3004|3008|3004|3002.5|2995.5|0
1645707600000|2022-02-24 13:00:00|3009|3004.5|3009.5|3005|3011|3006.5|3007.5|3001.5|0
1645707900000|2022-02-24 13:05:00|3010|3005.5|3005.5|2998.5|3011.5|3007.5|3005.5|2998|0
1645708200000|2022-02-24 13:10:00|3005|2999|3004|2998.5|3006.5|3002.5|3002.5|2997.5|15
1645708500000|2022-02-24 13:15:00|3003.5|2998|3004|3000|3004.5|3000.5|2997|2991|9
1645708800000|2022-02-24 13:20:00|3006|3000.5|3005.5|3000.5|3006|3002|3004.5|2999|1
1645709100000|2022-02-24 13:25:00|3005|3001|3003.5|2998|3006|3003|3003.5|2997.5|0
1645709400000|2022-02-24 13:30:00|3004.5|2997.5|3012|3009|3012|3009.5|3003.5|2997|7
1645709700000|2022-02-24 13:35:00|3011.5|3008.5|3014.5|3008|3017|3013|3011.5|3007|6
1645710000000|2022-02-24 13:40:00|3013.5|3008.5|3020|3015.5|3020.5|3016|3012.5|3006|5
1645710300000|2022-02-24 13:45:00|3020.5|3016|3023|3018.5|3023.5|3019|3019.5|3013|0
1645710600000|2022-02-24 13:50:00|3023.5|3019|3024.5|3017.5|3028|3023.5|3023|3017.5|1
1645710900000|2022-02-24 13:55:00|3024|3018|3013.5|3007.5|3024|3018|3013.5|3007.5|0
1645711200000|2022-02-24 14:00:00|3014|3008|3019.5|3014.5|3022|3017.5|3014|3008|0
1645711500000|2022-02-24 14:05:00|3020|3014|3020.5|3014|3025.5|3021|3019.5|3014|0
1645711800000|2022-02-24 14:10:00|3019.5|3013.5|3023.5|3019|3024|3019|3017.5|3011|0
1645712100000|2022-02-24 14:15:00|3024|3020|3031|3023|3033|3024.5|3023.5|3018.5|0
1645712400000|2022-02-24 14:20:00|3031.5|3022.5|3024|3019|3050|3025.5|3024|3018|0
1645712700000|2022-02-24 14:25:00|3023.5|3018.5|3021|3015|3023.5|3019|3020|3013.5|0
1645713000000|2022-02-24 14:30:00|3021.5|3014.5|3037|3032.5|3040|3035|3019|3012.5|0
1645713300000|2022-02-24 14:35:00|3037.5|3032|3055|3050|3055|3050|3035.5|3029|50
1645713600000|2022-02-24 14:40:00|3054.5|3049.5|3051.5|3046.5|3054.5|3050|3048.5|3041.5|0
1645713900000|2022-02-24 14:45:00|3051|3046|3059.5|3054.5|3059.5|3054.5|3047.5|3041|1
1645714200000|2022-02-24 14:50:00|3060|3055|3056|3051|3064|3059.5|3056|3049.5|0
1645714500000|2022-02-24 14:55:00|3055.5|3050.5|3071.5|3016|3072|3059|3054|3016|0
1645714800000|2022-02-24 15:00:00|3072|3016.5|3057.5|3052|3072|3055.5|3053|3016|1
1645715100000|2022-02-24 15:05:00|3056.5|3051.5|3063|3058.5|3064.5|3059|3056.5|3049.5|1
1645715400000|2022-02-24 15:10:00|3062.5|3058|3072.5|3067.5|3072.5|3068|3062|3055|0
1645715700000|2022-02-24 15:15:00|3072|3067|3082.5|3069.5|3082.5|3073|3068|3061.5|2
1645716000000|2022-02-24 15:20:00|3082|3070|3081|3076|3101|3085|3077|3027.5|0
1645716300000|2022-02-24 15:25:00|3080.5|3076.5|3081|3072.5|3083.5|3079|3079|3072.5|0
1645716600000|2022-02-24 15:30:00|3080.5|3072|3083|3079|3083.5|3079|3075|3066.5|4
1645716900000|2022-02-24 15:35:00|3084.5|3076|3073.5|3067.5|3088.5|3076.5|3073.5|3029.5|13
1645717200000|2022-02-24 15:40:00|3073|3064.5|3073.5|3066.5|3076|3071.5|3066.5|3060|2
1645717500000|2022-02-24 15:45:00|3074.5|3066|3084|3078|3084.5|3079.5|3074.5|3066|0
1645717800000|2022-02-24 15:50:00|3083.5|3077.5|3083|3080|3083.5|3080|3078|3071|0
1645718100000|2022-02-24 15:55:00|3083.5|3078|3082|3079|3085|3080|3082|3076.5|1
1645718400000|2022-02-24 16:00:00|3081.5|3078.5|3083|3078|3087.5|3082.5|3080.5|3074.5|3
1645718700000|2022-02-24 16:05:00|3083.5|3077.5|3096|3084|3098|3084.5|3083.5|3074|0
1645719000000|2022-02-24 16:10:00|3100.5|3084.5|3093.5|3088.5|3100.5|3088.5|3090|3083|12
1645719300000|2022-02-24 16:15:00|3094|3088|3100.5|3096|3100.5|3096|3092.5|3088|0
1645719600000|2022-02-24 16:20:00|3101|3097.5|3096.5|3091|3102.5|3099|3095|3090|10
1645719900000|2022-02-24 16:25:00|3097|3091.5|3104|3082|3106|3096|3095.5|3081.5|7
1645720200000|2022-02-24 16:30:00|3104.5|3081.5|3103.5|3076.5|3107|3085|3099|3062.5|0
1645720500000|2022-02-24 16:35:00|3109.5|3077|3110|3071.5|3110|3080.5|3106.5|3071.5|0
1645720800000|2022-02-24 16:40:00|3121|3070.5|3099.5|3065.5|3121|3074.5|3099|3056.5|0
1645721100000|2022-02-24 16:45:00|3112|3059.5|3103|3063.5|3115|3066|3096.5|3055|0
1645721400000|2022-02-24 16:50:00|3104.5|3060|3105|3070|3118|3071.5|3102|3060|0
1645721700000|2022-02-24 16:55:00|3107.5|3066|3113|3074.5|3121|3076|3102|3063.5|0
1645722000000|2022-02-24 17:00:00|3112.5|3074|3116.5|3079|3121|3080.5|3110.5|3071|0
1645722300000|2022-02-24 17:05:00|3120.5|3080|3108|3066|3121.5|3080.5|3106|3062|0
1645722600000|2022-02-24 17:10:00|3120.5|3069|3104|3062.5|3120.5|3069|3102|3062.5|0
1645722900000|2022-02-24 17:15:00|3114.5|3056|3107.5|3064.5|3114.5|3067.5|3100|3056|0
1645723200000|2022-02-24 17:20:00|3117.5|3066|3101.5|3059|3117.5|3066|3101.5|3059|0
1645723500000|2022-02-24 17:25:00|3112|3063|3101.5|3060.5|3112|3063|3099|3058|0
1645723800000|2022-02-24 17:30:00|3112|3049.5|3117.5|3050.5|3121.5|3050.5|3100|3049.5|0
1645724100000|2022-02-24 17:35:00|3121.5|3039|3121.5|3051|3121.5|3051|3121.5|3039|0
1645724400000|2022-02-24 17:40:00||3037||3052||3052||3037|0
1645725000000|2022-02-24 17:50:00||3034.5||3053||3053||3034.5|0
1645725300000|2022-02-24 17:55:00||3034.5||3053.5||3053.5||3034.5|0
1645725900000|2022-02-24 18:05:00||3044.5||3054.5||3054.5||3034.5|0
1645726500000|2022-02-24 18:15:00||3037.5||3056||3056||3035.5|0
1645727400000|2022-02-24 18:30:00||3047||3057||3057||3047|0
1645727700000|2022-02-24 18:35:00||3042.5||3057.5||3057.5||3042.5|0
1645728300000|2022-02-24 18:45:00|3122|3034.5|3122|3070|3122|3070|3122|3034.5|0
1645728600000|2022-02-24 18:50:00||3054.5||3071.5||3071.5||3054.5|0
1645728900000|2022-02-24 18:55:00|3121.5|3058|3121.5|3058|3121.5|3058|3121.5|3058|0
1645729200000|2022-02-24 19:00:00|3122|3048.5|3121.5|3059|3122|3059|3121.5|3048.5|0
1645729500000|2022-02-24 19:05:00|3122|3052.5|3121.5|3060|3122|3060|3121.5|3052.5|0
1645729800000|2022-02-24 19:10:00|3122|3051|3122|3051|3122|3051|3121.5|3051|0
1645730100000|2022-02-24 19:15:00||3058.5||3059||3059||3056|0
1645730400000|2022-02-24 19:20:00||3095||3095||3095||3095|0
1645730700000|2022-02-24 19:25:00||3100||3100||3100||3100|0
1645731000000|2022-02-24 19:30:00||3100.5||3101||3101||3100.5|0
1645731300000|2022-02-24 19:35:00|3178|3101.5|3174.5|3110.5|3182|3110.5|3167|3101|60
1645731600000|2022-02-24 19:40:00|3185.5|3111|3174|3107|3185.5|3113.5|3174|3101.5|0
1645731900000|2022-02-24 19:45:00|3178.5|3107.5|3172.5|3101.5|3178.5|3110.5|3169|3101.5|0
1645734000000|2022-02-24 20:20:00||3150||3150||3150||3150|0
1645734600000|2022-02-24 20:30:00|3183.5|3150.5|3171.5|3150.5|3183.5|3150.5|3171|3150.5|0
1645734900000|2022-02-24 20:35:00|3171||3171.5||3171.5||3171||0
1645735200000|2022-02-24 20:40:00|3192||3192||3192||3192||1
1645735500000|2022-02-24 20:45:00||3102.5||3102.5||3102.5||3102.5|0
1645735800000|2022-02-24 20:50:00|3171|3104.5|3171|3113.5|3171|3113.5|3171|3104.5|0
1645736100000|2022-02-24 20:55:00|3170.5|3106|3139.5|3114|3171|3114|3139.5|3106|0
1645772400000|2022-02-25 07:00:00|3192.5|3105.5|3160|3120|3192.5|3120.5|3157|3090|0
1645773600000|2022-02-25 07:20:00|3192||3171.5||3192.5||3150||0
1645773900000|2022-02-25 07:25:00|3171|3121|3154|3124.5|3192|3124.5|3148.5|3121|0
1645774200000|2022-02-25 07:30:00|3192||3154.5||3192||3152.5||0
1645774500000|2022-02-25 07:35:00|3192||3154||3192||3151||0
1645775100000|2022-02-25 07:45:00|3192.5||3192.5||3192.5||3192.5||0
1645775400000|2022-02-25 07:50:00|3192||3170.5||3192||3169||0
1645775700000|2022-02-25 07:55:00|3192.5||3156.5||3192.5||3155||0
1645776000000|2022-02-25 08:00:00|3146|3125|3136|3129.5|3152.5|3131.5|3136|3125|0
1645776300000|2022-02-25 08:05:00|3136.5|3130|3118.5|3113|3136.5|3131|3114.5|3107|4
1645776600000|2022-02-25 08:10:00|3119|3113.5|3115|3109.5|3119|3114|3113|3106.5|0
1645776900000|2022-02-25 08:15:00|3114.5|3109|3121.5|3115|3122|3116.5|3108|3103|1
1645777200000|2022-02-25 08:20:00|3121|3114.5|3115.5|3108.5|3121|3114.5|3111.5|3104.5|0
1645777500000|2022-02-25 08:25:00|3115|3108|3111.5|3104.5|3115|3110.5|3108|3101.5|0
1645777800000|2022-02-25 08:30:00|3112|3105|3123.5|3118|3127|3121|3112|3105|28
1645778100000|2022-02-25 08:35:00|3124|3118.5|3116.5|3111|3125.5|3121.5|3113.5|3107|6
1645778400000|2022-02-25 08:40:00|3117|3111.5|3114.5|3109.5|3117.5|3112|3109|3103.5|1
1645778700000|2022-02-25 08:45:00|3114|3109|3120|3114.5|3120|3114.5|3111.5|3106|0
1645779000000|2022-02-25 08:50:00|3120.5|3115|3123|3117.5|3134.5|3128.5|3120.5|3114.5|11
1645779300000|2022-02-25 08:55:00|3122.5|3117|3114.5|3109|3125.5|3119.5|3114.5|3109|0
1645779600000|2022-02-25 09:00:00|3115|3108.5|3124|3105|3124|3113.5|3111.5|3103|0
1645779900000|2022-02-25 09:05:00|3123.5|3097|3109|3103|3131.5|3109.5|3109|3090.5|0
1645780200000|2022-02-25 09:10:00|3108.5|3103.5|3112|3106|3112.5|3107|3108|3102.5|0
1645780500000|2022-02-25 09:15:00|3112.5|3106.5|3118|3113|3118|3113|3110.5|3104.5|0
1645780800000|2022-02-25 09:20:00|3118.5|3113.5|3123|3117.5|3124.5|3118.5|3118.5|3112.5|2
1645781100000|2022-02-25 09:25:00|3122.5|3117|3128|3123|3129|3124|3122|3116|0
1645781400000|2022-02-25 09:30:00|3127.5|3122.5|3125.5|3120|3130|3124.5|3120.5|3114.5|1
1645781700000|2022-02-25 09:35:00|3126|3119.5|3122.5|3117|3127.5|3121.5|3121.5|3115.5|0
1645782000000|2022-02-25 09:40:00|3122|3116.5|3132|3126.5|3132|3126.5|3121.5|3116|0
1645782300000|2022-02-25 09:45:00|3131.5|3127|3127|3121.5|3137.5|3132|3127|3121.5|0
1645782600000|2022-02-25 09:50:00|3127.5|3122|3134|3128|3134.5|3128|3127|3122|0
1645782900000|2022-02-25 09:55:00|3134.5|3128.5|3134|3128.5|3136.5|3131|3131|3125.5|0
1645783200000|2022-02-25 10:00:00|3133.5|3128|3137|3131.5|3138.5|3133.5|3133|3128|4
1645783500000|2022-02-25 10:05:00|3137.5|3132|3145.5|3140.5|3149|3143.5|3137.5|3132|4
1645783800000|2022-02-25 10:10:00|3146|3140|3148.5|3143.5|3149|3143.5|3143.5|3138|0
1645784100000|2022-02-25 10:15:00|3149|3143|3151|3146|3153.5|3148.5|3147.5|3142.5|3
1645784400000|2022-02-25 10:20:00|3151.5|3146.5|3157.5|3154|3158|3154|3150.5|3145|2
1645784700000|2022-02-25 10:25:00|3158|3151|3155.5|3150.5|3159|3152|3155|3150|2
1645785000000|2022-02-25 10:30:00|3156|3151.5|3154|3148.5|3158|3155|3153.5|3148.5|2
1645785300000|2022-02-25 10:35:00|3154.5|3149|3158|3154|3159.5|3157|3154.5|3149|8
1645785600000|2022-02-25 10:40:00|3158.5|3150.5|3162.5|3156|3162.5|3156|3154.5|3149|1
1645785900000|2022-02-25 10:45:00|3163|3156.5|3165|3160|3166|3160|3161.5|3156.5|0
1645786200000|2022-02-25 10:50:00|3164.5|3159.5|3169.5|3161.5|3173|3163.5|3164|3147.5|6
1645786500000|2022-02-25 10:55:00|3169|3162|3170.5|3165|3170.5|3165|3166.5|3161.5|0
1645786800000|2022-02-25 11:00:00|3171|3164.5|3160.5|3155|3171|3164.5|3160.5|3155|10
1645787100000|2022-02-25 11:05:00|3159.5|3154.5|3156.5|3151|3160.5|3155|3154.5|3149.5|0
1645787400000|2022-02-25 11:10:00|3156|3150.5|3152|3148.5|3156.5|3151|3152|3147.5|0
1645787700000|2022-02-25 11:15:00|3150|3148|3153|3147|3153.5|3148|3150|3146.5|11
1645788000000|2022-02-25 11:20:00|3153.5|3147.5|3153|3147|3154.5|3148.5|3151|3145.5|0
1645788300000|2022-02-25 11:25:00|3152.5|3146.5|3159.5|3154.5|3159.5|3154.5|3151|3146|0
1645788600000|2022-02-25 11:30:00|3159|3154|3155.4|3150.9|3159|3154.5|3154.5|3149.4|0
1645788900000|2022-02-25 11:35:00|3157.9|3151.4|3164.9|3158.9|3166.4|3160.9|3157.9|3151.4|1
1645789200000|2022-02-25 11:40:00|3164.4|3158.4|3158.4|3152.9|3164.4|3158.9|3157.9|3151.9|0
1645789500000|2022-02-25 11:45:00|3158.9|3153.4|3156.4|3150.9|3166.4|3160.9|3156.4|3150.4|0
1645789800000|2022-02-25 11:50:00|3157.4|3151.4|3150.9|3145.4|3157.4|3151.9|3149.4|3143.9|0
1645790100000|2022-02-25 11:55:00|3151.4|3145.9|3153.4|3147.9|3157.4|3152.4|3151.4|3145.9|0
1645790400000|2022-02-25 12:00:00|3155.9|3147.4|3155.4|3149.9|3192.4|3149.9|3151.9|3132.9|0
1645790700000|2022-02-25 12:05:00|3154.9|3149.4|3158.4|3153.4|3158.4|3154.4|3153.4|3147.9|7
1645791000000|2022-02-25 12:10:00|3157.9|3152.9|3153.9|3148.4|3157.9|3152.9|3153.9|3148.4|0
1645791300000|2022-02-25 12:15:00|3153.4|3148.9|3154.9|3149.4|3157.4|3151.9|3153.4|3148.9|0
1645791600000|2022-02-25 12:20:00|3154.4|3148.9|3154.9|3149.4|3155.4|3150.4|3153.9|3148.4|0
1645791900000|2022-02-25 12:25:00|3155.4|3149.9|3158.4|3153.4|3158.4|3153.4|3155.4|3149.9|0
1645792200000|2022-02-25 12:30:00|3158.9|3153.9|3156.4|3150.9|3159.9|3154.9|3156.4|3150.9|0
1645792500000|2022-02-25 12:35:00|3155.9|3150.4|3157.9|3151.9|3157.9|3152.9|3152.4|3147.4|0
1645792800000|2022-02-25 12:40:00|3158.4|3152.4|3156.9|3151.4|3158.9|3152.9|3156.4|3150.4|0
1645793100000|2022-02-25 12:45:00|3156.4|3150.9|3156.4|3150.9|3156.4|3150.9|3155.4|3149.9|0
1645793400000|2022-02-25 12:50:00|3156.9|3151.4|3168.9|3163.4|3168.9|3163.4|3156.9|3151.4|5
1645793700000|2022-02-25 12:55:00|3168.4|3163.9|3175.4|3170.4|3176.9|3171.9|3168.4|3163.9|7
1645794000000|2022-02-25 13:00:00|3174.9|3169.9|3169.9|3164.4|3174.9|3169.9|3169.4|3163.4|0
1645794300000|2022-02-25 13:05:00|3170.4|3164.9|3175.9|3172.4|3175.9|3172.4|3169.4|3163.4|42
1645794600000|2022-02-25 13:10:00|3175.4|3172.9|3176.4|3170.9|3176.9|3172.9|3172.4|3167.4|5
1645794900000|2022-02-25 13:15:00|3175.9|3170.4|3178.9|3172.9|3178.9|3172.9|3173.4|3168.9|0
1645795200000|2022-02-25 13:20:00|3179.4|3173.4|3185.9|3179.9|3185.9|3179.9|3179.4|3173.4|0
1645795500000|2022-02-25 13:25:00|3186.4|3180.4|3188.9|3177.9|3188.9|3182.9|3183.9|3177.9|0
1645795800000|2022-02-25 13:30:00|3188.4|3177.4|3191.4|3184.9|3191.4|3184.9|3184.4|3177.4|8
1645796100000|2022-02-25 13:35:00|3190.9|3185.4|3194.4|3188.9|3196.9|3190.9|3190.9|3185.4|1
1645796400000|2022-02-25 13:40:00|3193.9|3188.4|3187.4|3182.9|3196.9|3190.9|3185.9|3182.4|26
1645796700000|2022-02-25 13:45:00|3186.9|3183.4|3181.4|3176.4|3186.9|3183.4|3180.9|3175.9|1
1645797000000|2022-02-25 13:50:00|3184.4|3176.9|3185.4|3179.4|3187.4|3181.4|3184.4|3176.9|2
1645797300000|2022-02-25 13:55:00|3184.9|3179.9|3187.4|3182.4|3187.4|3183.4|3184.9|3179.4|0
1645797600000|2022-02-25 14:00:00|3186.9|3182.9|3189.4|3183.4|3189.9|3184.4|3183.4|3179.9|14
1645797900000|2022-02-25 14:05:00|3188.4|3183.9|3185.4|3179.9|3189.9|3184.4|3185.4|3179.4|0
1645798200000|2022-02-25 14:10:00|3185.9|3179.4|3184.4|3178.4|3186.9|3181.4|3183.4|3177.4|0
1645798500000|2022-02-25 14:15:00|3183.9|3178.9|3182.4|3177.4|3183.9|3179.4|3177.4|3174.9|5
1645798800000|2022-02-25 14:20:00|3181.9|3176.9|3186.9|3181.4|3186.9|3181.9|3181.9|3176.9|2
1645799100000|2022-02-25 14:25:00|3186.4|3180.9|3182.9|3177.9|3186.4|3180.9|3180.9|3175.4|0
1645799400000|2022-02-25 14:30:00|3183.4|3178.4|3184.4|3178.4|3184.9|3179.9|3178.4|3171.4|0
1645799700000|2022-02-25 14:35:00|3183.9|3177.9|3180.4|3173.9|3185.9|3180.4|3179.4|3173.9|0
1645800000000|2022-02-25 14:40:00|3179.4|3173.4|3171.4|3165.4|3180.9|3175.4|3171.4|3164.9|0
1645800300000|2022-02-25 14:45:00|3171.9|3165.9|3178.9|3173.9|3178.9|3173.9|3171.9|3165.4|1
1645800600000|2022-02-25 14:50:00|3179.4|3174.4|3174.9|3169.9|3181.4|3175.4|3172.4|3166.9|0
1645800900000|2022-02-25 14:55:00|3175.4|3170.4|3169.9|3162.4|3177.4|3172.4|3168.4|3160.4|0
1645801200000|2022-02-25 15:00:00|3170.4|3162.9|3162.4|3156.4|3170.9|3162.9|3162.4|3156.4|1
1645801500000|2022-02-25 15:05:00|3163.9|3156.9|3165.4|3159.4|3166.9|3161.9|3163.4|3156.4|2
1645801800000|2022-02-25 15:10:00|3164.9|3158.9|3163.4|3157.9|3166.9|3161.4|3160.4|3154.9|5
1645802100000|2022-02-25 15:15:00|3163.9|3157.4|3162.4|3156.9|3163.9|3158.9|3161.4|3155.9|0
1645802400000|2022-02-25 15:20:00|3161.9|3156.4|3168.4|3162.9|3168.4|3163.4|3160.9|3153.9|0
1645802700000|2022-02-25 15:25:00|3168.9|3163.4|3174.4|3169.4|3174.4|3169.4|3168.4|3162.4|0
1645803000000|2022-02-25 15:30:00|3173.9|3168.9|3177.9|3172.4|3178.4|3172.9|3173.9|3168.4|0
1645803300000|2022-02-25 15:35:00|3177.4|3171.9|3174.4|3168.9|3177.4|3172.9|3172.9|3166.9|0
1645803600000|2022-02-25 15:40:00|3174.9|3169.4|3184.9|3179.9|3185.4|3180.4|3174.9|3169.4|0
1645803900000|2022-02-25 15:45:00|3185.4|3180.4|3188.4|3181.9|3188.9|3183.9|3185.4|3179.9|0
1645804200000|2022-02-25 15:50:00|3187.9|3181.4|3184.4|3180.4|3187.9|3181.9|3184.4|3179.9|1
1645804500000|2022-02-25 15:55:00|3183.9|3180.9|3181.4|3175.4|3188.4|3183.4|3181.4|3174.9|3
1645804800000|2022-02-25 16:00:00|3180.9|3174.9|3184.4|3178.9|3184.4|3178.9|3178.4|3171.4|0
1645805100000|2022-02-25 16:05:00|3183.9|3179.4|3184.4|3178.9|3184.4|3179.4|3181.4|3175.9|3
1645805400000|2022-02-25 16:10:00|3187.4|3179.4|3189.4|3186.9|3190.4|3186.9|3187.4|3178.9|4
1645805700000|2022-02-25 16:15:00|3188.9|3183.4|3201.4|3174.9|3201.9|3187.4|3188.9|3174.9|7
1645806000000|2022-02-25 16:20:00|3197.4|3168.4|3193.4|3186.9|3201.4|3187.4|3192.4|3168.4|0
1645806300000|2022-02-25 16:25:00|3196.4|3186.4|3201.4|3176.9|3201.4|3186.4|3196.4|3176.9|1
1645806600000|2022-02-25 16:30:00|3200.4|3177.4|3201.9|3182.4|3202.4|3182.4|3195.4|3170.9|5
1645806900000|2022-02-25 16:35:00|3201.4|3178.9|3201.9|3179.9|3201.9|3183.4|3200.4|3178.9|0
1645807200000|2022-02-25 16:40:00|3202.4|3178.4|3202.4|3178.4|3202.4|3178.4|3202.4|3178.4|0
1645807800000|2022-02-25 16:50:00||3189.4||3190.4||3194.9||3189.4|0
1645808100000|2022-02-25 16:55:00||3179.9||3175.9||3179.9||3175.9|0
1645808400000|2022-02-25 17:00:00||3177.9||3176.4||3179.4||3175.9|0
1645808700000|2022-02-25 17:05:00||3188.4||3190.4||3190.4||3188.4|0
1645809000000|2022-02-25 17:10:00|3214.9|3200.4|3215.4|3172.9|3215.4|3200.4|3214.9|3145.4|1
1645809300000|2022-02-25 17:15:00||3164.4||3172.9||3172.9||3164.4|0
1645810200000|2022-02-25 17:30:00||3173.4||3179.4||3179.4||3173.4|0
1645810500000|2022-02-25 17:35:00||3148.9||3177.4||3177.4||3148.9|0
1645811100000|2022-02-25 17:45:00||3147.4||3175.4||3175.4||3147.4|0
1645811400000|2022-02-25 17:50:00||3144.4||3168.9||3172.9||3141.4|0
1645811700000|2022-02-25 17:55:00|3214.9|3139.9|3214.4|3166.9|3214.9|3166.9|3214.4|3139.9|0
1645812000000|2022-02-25 18:00:00|3215.4||3212.4||3215.4||3210.4||0
1645812300000|2022-02-25 18:05:00|3215.4||3214.4||3215.4||3214.4||0
1645812600000|2022-02-25 18:10:00|3213.9||3210.9||3214.9||3208.9||0
1645812900000|2022-02-25 18:15:00|3215.4||3213.4||3215.4||3213.4||0
1645813500000|2022-02-25 18:25:00|3215.4|3167.4|3213.4|3174.4|3215.4|3174.4|3213.4|3167.4|0
1645813800000|2022-02-25 18:30:00|3215.4|3143.4|3214.4|3174.4|3215.4|3174.4|3214.4|3143.4|0
1645814100000|2022-02-25 18:35:00|3209.4|3165.9|3211.4|3165.9|3214.9|3165.9|3209.4|3165.9|0
1645814400000|2022-02-25 18:40:00|3215.4|3141.9|3215.4|3172.4|3215.4|3172.4|3213.4|3141.9|0
1645814700000|2022-02-25 18:45:00||3164.4||3172.4||3172.4||3164.4|0
1645815000000|2022-02-25 18:50:00||3164.4||3172.4||3172.4||3164.4|0
1645815300000|2022-02-25 18:55:00|3214.9|3163.9|3214.4|3168.4|3214.9|3170.4|3214.4|3138.4|0
1645815600000|2022-02-25 19:00:00|3213.9||3213.4||3215.4||3209.4||0
1645815900000|2022-02-25 19:05:00|3212.9||3209.9||3214.9||3207.9||0
1645816200000|2022-02-25 19:10:00|3212.4|3160.4|3212.4|3168.4|3212.4|3168.4|3212.4|3160.4|0
1645816500000|2022-02-25 19:15:00|3213.4|3160.4|3212.4|3168.4|3213.4|3168.4|3212.4|3160.4|0
1645817100000|2022-02-25 19:25:00||3160.4||3168.4||3168.4||3160.4|0
1645817400000|2022-02-25 19:30:00|3213.4||3212.9||3213.4||3212.9||0
1645818000000|2022-02-25 19:40:00|3212.4|3168.9|3212.4|3170.4|3212.4|3172.4|3212.4|3168.9|0
1645818600000|2022-02-25 19:50:00|3211.9||3208.9||3211.9||3208.9||0
1645818900000|2022-02-25 19:55:00|3212.9||3211.4||3212.9||3211.4||0
1645819200000|2022-02-25 20:00:00|3210.9|3161.9|3210.4|3161.9|3210.9|3161.9|3210.4|3161.9|0
1645819500000|2022-02-25 20:05:00|3209.9|3136.4|3209.9|3168.4|3209.9|3168.4|3209.9|3136.4|0
1645819800000|2022-02-25 20:10:00|3212.9||3209.9||3212.9||3209.9||0
1645820100000|2022-02-25 20:15:00|3213.4||3212.9||3213.4||3212.9||0
1645820400000|2022-02-25 20:20:00|3213.4||3212.9||3213.4||3212.9||0
1645820700000|2022-02-25 20:25:00|3213.4||3212.9||3213.4||3212.9||0
1645821000000|2022-02-25 20:30:00|3213.4||3213.4||3213.4||3212.9||0
1645821600000|2022-02-25 20:40:00||3142.9||3176.9||3176.9||3142.9|0
1645821900000|2022-02-25 20:45:00||3168.9||3153.4||3168.9||3153.4|0
1645822200000|2022-02-25 20:50:00||3157.4||3157.4||3157.4||3157.4|0
1646031600000|2022-02-28 07:00:00|3177.4|2950.4|3177.4|2970.9|3177.4|2970.9|3177.4|2950.4|0
1646032200000|2022-02-28 07:10:00|3127.4|3020.4|3127.4|3020.4|3127.4|3020.4|3127.4|3020.4|0
1646032500000|2022-02-28 07:15:00||3020.9||3020.9||3020.9||3020.9|0
1646032800000|2022-02-28 07:20:00||3021.4||3021.4||3021.4||3021.4|0
1646033100000|2022-02-28 07:25:00|3129.9|3063.9|3139.4|3062.4|3139.9|3106.4|3129.9|3062.4|0
1646033400000|2022-02-28 07:30:00|3139.9|3021.4|3139.9|3062.4|3139.9|3094.9|3130.9|3021.4|0
1646033700000|2022-02-28 07:35:00|3139.4|3062.9|3139.9|3098.4|3139.9|3103.4|3137.9|3062.9|0
1646034300000|2022-02-28 07:45:00|3139.4||3139.4||3139.4||3139.4||0
1646034600000|2022-02-28 07:50:00||3063.4||3072.9||3091.9||3063.4|0
1646034900000|2022-02-28 07:55:00||3073.4||3088.9||3091.4||3063.4|0
1646035200000|2022-02-28 08:00:00|3151.9|3115.4|3159.4|3143.9|3177.4|3143.9|3151.9|3115.4|0
1646035500000|2022-02-28 08:05:00|3158.9|3141.9|3172.4|3153.4|3176.9|3156.4|3155.9|3141.9|0
1646035800000|2022-02-28 08:10:00|3171.4|3153.9|3172.4|3159.4|3176.9|3160.4|3162.4|3129.4|6
1646036100000|2022-02-28 08:15:00|3176.9|3159.9|3179.9|3172.4|3182.4|3175.9|3173.4|3159.9|1
1646036400000|2022-02-28 08:20:00|3179.4|3171.9|3180.9|3174.9|3186.4|3179.4|3176.9|3169.4|0
1646036700000|2022-02-28 08:25:00|3181.4|3175.9|3183.9|3177.9|3189.4|3182.9|3181.4|3175.9|0
1646037000000|2022-02-28 08:30:00|3184.4|3178.4|3185.9|3168.4|3202.4|3179.9|3181.9|3164.9|0
1646037300000|2022-02-28 08:35:00|3186.9|3169.4|3176.4|3170.4|3207.4|3171.9|3176.4|3149.9|0
1646037600000|2022-02-28 08:40:00|3177.4|3169.9|3184.9|3172.9|3184.9|3174.9|3175.4|3166.9|1
1646037900000|2022-02-28 08:45:00|3183.4|3174.4|3189.9|3175.9|3207.9|3181.4|3178.4|3160.4|0
1646038200000|2022-02-28 08:50:00|3188.9|3176.4|3190.9|3185.4|3194.9|3186.4|3186.4|3175.4|0
1646038500000|2022-02-28 08:55:00|3191.4|3185.9|3186.4|3180.9|3192.4|3186.4|3184.9|3179.4|7
1646038800000|2022-02-28 09:00:00|3186.9|3180.4|3188.9|3183.4|3188.9|3183.4|3183.9|3177.9|0
1646039100000|2022-02-28 09:05:00|3189.4|3184.4|3201.9|3195.9|3203.4|3197.4|3189.4|3184.4|2
1646039400000|2022-02-28 09:10:00|3201.4|3195.4|3198.4|3193.4|3204.4|3198.4|3197.9|3192.9|0
1646039700000|2022-02-28 09:15:00|3197.9|3192.9|3187.9|3182.4|3197.9|3192.9|3185.9|3180.9|0
1646040000000|2022-02-28 09:20:00|3188.4|3182.9|3184.9|3178.9|3190.4|3184.4|3182.4|3176.4|3
1646040300000|2022-02-28 09:25:00|3186.4|3179.4|3185.4|3179.9|3186.4|3180.9|3183.4|3177.4|0
1646040600000|2022-02-28 09:30:00|3185.9|3180.4|3189.4|3181.9|3190.4|3182.9|3184.9|3179.9|0
1646040900000|2022-02-28 09:35:00|3189.9|3182.4|3190.9|3185.4|3192.4|3185.4|3186.9|3179.9|0
1646041200000|2022-02-28 09:40:00|3190.4|3184.9|3196.4|3190.4|3197.9|3192.4|3190.4|3184.4|0
1646041500000|2022-02-28 09:45:00|3195.9|3189.9|3194.4|3188.9|3196.9|3191.4|3194.4|3188.9|0
1646041800000|2022-02-28 09:50:00|3193.9|3188.4|3200.4|3182.9|3213.9|3192.4|3191.4|3180.4|0
1646042100000|2022-02-28 09:55:00|3199.9|3186.9|3192.4|3186.4|3199.9|3191.9|3191.9|3185.9|0
1646042400000|2022-02-28 10:00:00|3191.9|3187.4|3196.9|3191.4|3197.9|3192.4|3191.9|3186.4|0
1646042700000|2022-02-28 10:05:00|3195.9|3190.9|3193.4|3187.4|3196.4|3190.9|3191.9|3186.4|0
1646043000000|2022-02-28 10:10:00|3193.9|3187.9|3189.9|3184.4|3193.9|3188.4|3189.9|3183.9|0
1646043300000|2022-02-28 10:15:00|3189.4|3183.9|3189.9|3183.9|3191.4|3185.9|3188.9|3183.4|0
1646043600000|2022-02-28 10:20:00|3189.4|3183.4|3186.4|3181.4|3189.9|3183.4|3185.9|3179.9|0
1646043900000|2022-02-28 10:25:00|3185.9|3180.9|3182.9|3177.4|3186.9|3181.4|3182.9|3177.4|0
1646044200000|2022-02-28 10:30:00|3181.9|3176.9|3183.9|3178.4|3185.4|3178.9|3172.9|3167.4|0
1646044500000|2022-02-28 10:35:00|3183.4|3177.9|3182.4|3176.9|3184.4|3177.9|3178.9|3173.9|11
1646044800000|2022-02-28 10:40:00|3182.9|3175.9|3182.9|3176.9|3182.9|3176.9|3178.9|3173.4|4
1646045100000|2022-02-28 10:45:00|3183.4|3177.4|3187.9|3182.9|3187.9|3183.4|3182.9|3177.4|2
1646045400000|2022-02-28 10:50:00|3188.4|3183.4|3190.4|3184.4|3227.9|3184.4|3187.4|3165.9|0
1646045700000|2022-02-28 10:55:00|3190.9|3185.4|3196.9|3190.9|3196.9|3190.9|3187.4|3184.9|11
1646046000000|2022-02-28 11:00:00|3196.4|3191.9|3199.4|3193.9|3200.9|3194.9|3196.4|3190.4|0
1646046300000|2022-02-28 11:05:00|3199.9|3193.4|3197.4|3191.4|3200.9|3194.9|3195.4|3189.9|0
1646046600000|2022-02-28 11:10:00|3196.9|3190.9|3200.4|3194.4|3201.9|3195.9|3195.4|3189.4|0
1646046900000|2022-02-28 11:15:00|3199.9|3194.9|3197.4|3191.9|3201.9|3195.9|3197.4|3191.9|0
1646047200000|2022-02-28 11:20:00|3197.9|3192.4|3201.9|3195.9|3202.4|3196.9|3197.4|3192.4|0
1646047500000|2022-02-28 11:25:00|3202.4|3196.4|3201.4|3195.9|3202.9|3197.9|3200.4|3193.9|0
1646047800000|2022-02-28 11:30:00|3201.9|3195.4|3203.4|3197.9|3203.4|3197.9|3201.4|3195.4|0
1646048100000|2022-02-28 11:35:00|3203.9|3198.4|3209.4|3203.9|3209.9|3204.4|3203.9|3197.9|0
1646048400000|2022-02-28 11:40:00|3208.9|3203.4|3204.4|3199.9|3208.9|3203.4|3203.4|3196.9|0
1646048700000|2022-02-28 11:45:00|3205.4|3198.4|3209.4|3203.4|3209.4|3203.9|3204.9|3196.4|0
1646049000000|2022-02-28 11:50:00|3208.9|3203.9|3206.4|3200.4|3210.4|3205.4|3203.9|3197.9|3
1646049300000|2022-02-28 11:55:00|3206.9|3200.9|3205.9|3199.4|3209.9|3204.4|3205.9|3199.4|0
1646049600000|2022-02-28 12:00:00|3207.4|3198.9|3207.4|3201.9|3208.9|3201.9|3205.4|3197.9|0
1646049900000|2022-02-28 12:05:00|3207.9|3202.9|3207.4|3201.9|3208.4|3202.9|3205.9|3200.4|0
1646050200000|2022-02-28 12:10:00|3207.9|3202.4|3208.9|3202.9|3209.4|3203.9|3206.9|3200.9|0
1646050500000|2022-02-28 12:15:00|3209.4|3203.4|3210.9|3206.9|3210.9|3207.4|3208.9|3202.9|9
1646050800000|2022-02-28 12:20:00|3210.4|3207.4|3214.9|3209.4|3215.4|3209.9|3209.9|3206.9|7
1646051100000|2022-02-28 12:25:00|3214.4|3208.9|3216.4|3210.4|3216.9|3211.4|3210.9|3205.9|0
1646051400000|2022-02-28 12:30:00|3215.9|3211.4|3219.9|3213.4|3219.9|3213.4|3215.4|3210.4|0
1646051700000|2022-02-28 12:35:00|3219.4|3213.9|3217.4|3212.4|3219.9|3214.4|3217.4|3211.9|0
1646052000000|2022-02-28 12:40:00|3217.9|3211.9|3219.9|3213.9|3220.4|3214.9|3215.9|3210.4|1
1646052300000|2022-02-28 12:45:00|3220.4|3214.4|3224.4|3218.4|3226.9|3221.4|3220.4|3214.4|0
1646052600000|2022-02-28 12:50:00|3224.9|3218.9|3227.9|3222.4|3227.9|3222.4|3224.4|3218.9|0
1646052900000|2022-02-28 12:55:00|3227.4|3221.9|3222.4|3215.4|3228.4|3222.4|3218.9|3212.9|0
1646053200000|2022-02-28 13:00:00|3221.9|3215.9|3219.4|3213.4|3222.9|3216.4|3216.9|3211.4|0
1646053500000|2022-02-28 13:05:00|3218.9|3212.9|3218.9|3212.4|3221.4|3215.4|3217.9|3211.9|0
1646053800000|2022-02-28 13:10:00|3219.4|3212.9|3215.9|3210.9|3219.9|3214.4|3215.9|3210.9|0
1646054100000|2022-02-28 13:15:00|3215.4|3210.4|3219.9|3214.4|3220.9|3214.4|3214.9|3209.4|0
1646054400000|2022-02-28 13:20:00|3219.4|3213.9|3214.9|3209.9|3220.4|3214.4|3214.4|3208.9|0
1646054700000|2022-02-28 13:25:00|3215.4|3209.4|3217.4|3207.9|3217.9|3209.4|3212.9|3207.4|0
1646055000000|2022-02-28 13:30:00|3217.9|3207.4|3202.4|3196.4|3218.4|3212.4|3201.4|3195.9|0
1646055300000|2022-02-28 13:35:00|3202.9|3196.9|3198.9|3193.9|3207.9|3198.4|3198.9|3179.9|0
1646055600000|2022-02-28 13:40:00|3198.4|3193.4|3196.4|3190.4|3199.4|3193.4|3194.4|3187.4|0
1646055900000|2022-02-28 13:45:00|3196.9|3190.9|3202.9|3196.9|3202.9|3196.9|3196.9|3190.9|0
1646056200000|2022-02-28 13:50:00|3203.4|3197.9|3200.9|3194.4|3209.4|3203.4|3200.9|3194.4|0
1646056500000|2022-02-28 13:55:00|3200.4|3194.9|3200.4|3194.9|3201.9|3195.9|3198.9|3193.4|0
1646056800000|2022-02-28 14:00:00|3200.9|3195.4|3202.9|3197.9|3206.4|3199.9|3200.9|3195.4|0
1646057100000|2022-02-28 14:05:00|3203.4|3197.4|3204.4|3197.9|3204.4|3197.9|3201.9|3196.4|0
1646057400000|2022-02-28 14:10:00|3204.9|3198.4|3203.9|3197.9|3206.4|3200.4|3202.9|3196.4|0
1646057700000|2022-02-28 14:15:00|3204.4|3198.4|3205.9|3200.9|3210.4|3204.4|3204.4|3198.4|0
1646058000000|2022-02-28 14:20:00|3206.4|3200.4|3201.9|3195.9|3206.4|3200.4|3201.9|3195.9|0
1646058300000|2022-02-28 14:25:00|3202.4|3196.4|3201.9|3192.9|3203.9|3196.9|3200.4|3192.4|0
1646058600000|2022-02-28 14:30:00|3202.4|3193.4|3205.4|3199.9|3250.4|3204.4|3201.9|3190.9|0
1646058900000|2022-02-28 14:35:00|3205.9|3200.9|3203.4|3199.4|3210.4|3204.9|3203.4|3199.4|0
1646059200000|2022-02-28 14:40:00|3202.9|3196.4|3201.4|3195.4|3207.9|3199.4|3198.4|3192.9|1
1646059500000|2022-02-28 14:45:00|3200.9|3194.9|3207.9|3201.4|3210.4|3204.4|3200.4|3194.9|0
1646059800000|2022-02-28 14:50:00|3207.4|3202.4|3211.4|3204.9|3214.9|3208.9|3206.4|3202.4|0
1646060100000|2022-02-28 14:55:00|3211.9|3205.4|3222.9|3216.9|3222.9|3216.9|3211.9|3205.4|1
1646060400000|2022-02-28 15:00:00|3222.4|3216.4|3210.4|3204.9|3222.9|3216.9|3210.4|3204.9|0
1646060700000|2022-02-28 15:05:00|3210.9|3205.4|3206.9|3201.4|3212.4|3206.9|3204.4|3198.9|0
1646061000000|2022-02-28 15:10:00|3206.4|3201.9|3199.4|3193.4|3208.4|3202.4|3198.4|3192.9|0
1646061300000|2022-02-28 15:15:00|3199.9|3193.9|3197.4|3191.4|3204.4|3198.4|3194.4|3188.9|0
1646061600000|2022-02-28 15:20:00|3197.9|3191.9|3210.4|3204.4|3211.9|3205.4|3197.4|3191.9|0
1646061900000|2022-02-28 15:25:00|3209.9|3203.4|3208.9|3199.9|3211.4|3205.4|3205.4|3199.9|3
1646062200000|2022-02-28 15:30:00|3209.4|3200.4|3216.4|3210.4|3217.9|3211.4|3209.4|3200.4|0
1646062500000|2022-02-28 15:35:00|3216.9|3210.9|3223.4|3217.4|3228.4|3222.4|3216.9|3210.9|0
1646062800000|2022-02-28 15:40:00|3223.9|3218.4|3231.4|3225.4|3231.4|3225.4|3223.4|3217.9|0
1646063100000|2022-02-28 15:45:00|3230.9|3225.9|3231.9|3225.9|3237.9|3232.4|3230.9|3225.9|0
1646063400000|2022-02-28 15:50:00|3230.9|3225.4|3228.9|3222.4|3230.9|3225.4|3224.4|3218.9|50
1646063700000|2022-02-28 15:55:00|3229.4|3222.9|3232.4|3225.4|3234.4|3228.4|3228.9|3222.9|0
1646064000000|2022-02-28 16:00:00|3232.9|3225.9|3234.4|3229.4|3235.4|3229.4|3229.9|3224.9|0
1646064300000|2022-02-28 16:05:00|3233.9|3228.9|3233.4|3227.9|3235.4|3228.9|3232.9|3227.9|0
1646064600000|2022-02-28 16:10:00|3232.9|3227.4|3229.4|3223.9|3232.9|3227.4|3228.4|3222.9|3
1646064900000|2022-02-28 16:15:00|3229.9|3224.4|3238.9|3232.4|3239.9|3233.4|3228.9|3223.4|0
1646065200000|2022-02-28 16:20:00|3238.4|3233.4|3240.4|3234.4|3241.9|3235.4|3238.4|3233.4|0
1646065500000|2022-02-28 16:25:00|3239.9|3233.9|3248.4|3236.9|3251.4|3237.9|3239.4|3233.4|0
1646065800000|2022-02-28 16:30:00|3247.9|3226.4|3248.4|3216.9|3251.4|3237.9|3244.9|3216.9|3
1646066100000|2022-02-28 16:35:00|3251.4|3206.4|3250.4|3208.9|3251.4|3217.4|3250.4|3204.9|0
1646066400000|2022-02-28 16:40:00|3249.9|3201.4|3248.9|3205.9|3249.9|3211.9|3240.9|3198.9|0
1646066700000|2022-02-28 16:45:00|3245.4|3200.4|3245.4|3201.9|3245.4|3206.9|3245.4|3195.4|0
1646067000000|2022-02-28 16:50:00|3244.9|3196.9|3245.4|3202.4|3245.4|3204.9|3236.4|3196.9|0
1646067300000|2022-02-28 16:55:00|3244.9|3202.9|3244.9|3202.4|3245.4|3210.9|3244.9|3202.4|0
1646067600000|2022-02-28 17:00:00|3245.4|3202.9|3245.4|3205.4|3245.9|3211.9|3245.4|3201.4|0
1646067900000|2022-02-28 17:05:00|3244.9|3199.9|3235.4|3190.4|3244.9|3208.9|3235.4|3190.4|0
1646068200000|2022-02-28 17:10:00|3234.9|3182.9|3226.4|3179.9|3234.9|3189.9|3226.4|3177.4|0
1646068500000|2022-02-28 17:15:00|3225.9|3171.9|3224.9|3184.4|3225.9|3184.4|3216.9|3171.9|0
1646068800000|2022-02-28 17:20:00|3221.9|3178.9|3221.4|3179.4|3221.9|3187.9|3221.4|3175.4|0
1646069100000|2022-02-28 17:25:00|3229.4|3179.9|3229.4|3188.4|3229.4|3190.4|3229.4|3174.9|0
1646069400000|2022-02-28 17:30:00|3226.4|3185.9|3223.4|3182.4|3237.4|3191.4|3223.4|3178.4|0
1646069700000|2022-02-28 17:35:00||3155.4||3182.4||3182.4||3155.4|0
1646070000000|2022-02-28 17:40:00||3174.4||3171.4||3179.4||3152.4|0
1646070300000|2022-02-28 17:45:00|3222.9|3171.9|3213.9|3171.9|3222.9|3171.9|3213.9|3171.9|0
1646070600000|2022-02-28 17:50:00||3162.9||3168.9||3168.9||3162.9|0
1646070900000|2022-02-28 17:55:00|3245.4|3166.9|3209.4|3169.9|3245.4|3169.9|3207.4|3140.9|0
1646071200000|2022-02-28 18:00:00|3217.9|3170.4|3217.9|3173.4|3217.9|3173.4|3217.9|3170.4|0
1646071500000|2022-02-28 18:05:00||3173.9||3174.9||3174.9||3152.9|0
1646071800000|2022-02-28 18:10:00|3217.4|3156.4|3217.4|3175.4|3217.4|3175.4|3217.4|3156.4|0
1646072100000|2022-02-28 18:15:00||3175.9||3169.4||3176.4||3140.9|0
1646072400000|2022-02-28 18:20:00||3160.9||3161.9||3161.9||3140.9|0
1646072700000|2022-02-28 18:25:00||3140.9||3162.9||3162.9||3140.9|0
1646073000000|2022-02-28 18:30:00||3154.4||3163.4||3163.4||3154.4|0
1646073600000|2022-02-28 18:40:00||3152.4||3163.9||3163.9||3152.4|0
1646073900000|2022-02-28 18:45:00||3140.9||3164.4||3164.4||3140.9|0
1646074200000|2022-02-28 18:50:00||3155.9||3165.4||3165.4||3155.9|0
1646074800000|2022-02-28 19:00:00|3216.9|3140.9|3216.9|3158.9|3216.9|3166.4|3216.9|3140.9|0
1646075100000|2022-02-28 19:05:00||3150.4||3142.9||3150.9||3142.4|0
1646076000000|2022-02-28 19:20:00||3140.9||3143.9||3143.9||3140.9|0
1646076900000|2022-02-28 19:35:00||3140.9||3144.4||3144.4||3140.9|0
1646077200000|2022-02-28 19:40:00||3140.9||3145.4||3145.4||3140.9|0
1646078100000|2022-02-28 19:55:00|3216.4|3140.9|3216.4|3145.9|3216.4|3145.9|3216.4|3140.9|0
1646078400000|2022-02-28 20:00:00|3215.9|3140.9|3215.4|3146.9|3215.9|3146.9|3215.4|3140.9|0
1646079000000|2022-02-28 20:10:00|3217.4|3147.4|3214.4|3147.9|3217.4|3147.9|3214.4|3140.9|0
1646079900000|2022-02-28 20:25:00|3213.9|3140.9|3200.4|3148.4|3213.9|3148.4|3200.4|3140.9|0
1646080200000|2022-02-28 20:30:00|3217.4|3140.9|3217.4|3140.9|3217.4|3140.9|3217.4|3140.9|0
1646081100000|2022-02-28 20:45:00|3217.9||3217.9||3217.9||3217.4||0
1646081400000|2022-02-28 20:50:00||3148.9||3140.9||3173.9||3140.9|0
1646081700000|2022-02-28 20:55:00|3217.4|3150.4|3217.4|3150.4|3217.9|3150.4|3217.4|3150.4|0
1646118000000|2022-03-01 07:00:00|3217.4|3187.9|3269.9|3201.9|3269.9|3201.9|3217.4|3174.4|0
1646118300000|2022-03-01 07:05:00|3262.4|3174.9|3267.4|3241.4|3267.4|3241.4|3261.9|3174.9|0
1646118600000|2022-03-01 07:10:00|3266.9||3262.4||3267.4||3262.4||0
1646119800000|2022-03-01 07:30:00||3230.4||3220.4||3230.4||3220.4|2
1646120100000|2022-03-01 07:35:00||3220.9||3217.9||3220.9||3216.4|0
1646120700000|2022-03-01 07:45:00|3261.4||3243.4||3261.4||3243.4||0
1646121300000|2022-03-01 07:55:00|3242.9|3217.4|3240.4|3212.9|3243.4|3217.9|3236.9|3212.4|0
1646121600000|2022-03-01 08:00:00|3239.9|3213.9|3228.9|3223.4|3242.9|3230.9|3227.9|3213.9|5
1646121900000|2022-03-01 08:05:00|3229.4|3222.9|3216.4|3210.9|3240.9|3223.9|3216.4|3190.9|4
1646122200000|2022-03-01 08:10:00|3219.4|3211.9|3199.9|3194.9|3220.4|3211.9|3199.9|3194.9|1
1646122500000|2022-03-01 08:15:00|3199.4|3194.4|3195.9|3190.9|3202.4|3194.9|3193.9|3188.9|0
1646122800000|2022-03-01 08:20:00|3195.4|3190.4|3188.4|3175.9|3198.4|3191.4|3180.9|3169.9|0
1646123100000|2022-03-01 08:25:00|3203.4|3176.4|3182.9|3177.9|3207.4|3181.9|3182.9|3162.9|0
1646123400000|2022-03-01 08:30:00|3182.4|3177.4|3188.9|3182.9|3189.4|3182.9|3181.9|3176.4|0
1646123700000|2022-03-01 08:35:00|3189.4|3183.4|3185.4|3178.9|3191.9|3184.9|3183.9|3178.9|1
1646124000000|2022-03-01 08:40:00|3184.9|3179.9|3183.9|3178.4|3186.9|3180.9|3181.4|3175.9|0
1646124300000|2022-03-01 08:45:00|3184.4|3177.9|3180.4|3174.9|3187.4|3181.4|3179.4|3174.4|0
1646124600000|2022-03-01 08:50:00|3180.9|3174.4|3176.4|3171.4|3181.9|3175.9|3176.4|3171.4|0
1646124900000|2022-03-01 08:55:00|3175.9|3170.9|3177.9|3172.9|3183.9|3176.9|3175.9|3170.9|0
1646125200000|2022-03-01 09:00:00|3178.4|3172.4|3183.9|3178.4|3184.9|3178.4|3178.4|3172.4|2
1646125500000|2022-03-01 09:05:00|3183.4|3177.9|3171.9|3166.4|3183.9|3177.9|3169.9|3164.9|0
1646125800000|2022-03-01 09:10:00|3172.4|3165.9|3170.4|3165.4|3172.4|3166.4|3168.4|3163.9|0
1646126100000|2022-03-01 09:15:00|3169.9|3164.4|3170.4|3163.9|3173.4|3166.4|3168.4|3163.4|0
1646126400000|2022-03-01 09:20:00|3170.9|3164.9|3161.4|3155.4|3171.4|3164.9|3160.4|3154.9|2
1646126700000|2022-03-01 09:25:00|3161.9|3156.4|3208.9|3140.9|3208.9|3158.4|3161.4|3140.9|0
1646127000000|2022-03-01 09:30:00|3168.9|3141.4|3169.9|3159.4|3183.4|3159.9|3161.4|3140.9|0
1646127300000|2022-03-01 09:35:00|3168.9|3159.9|3169.4|3158.9|3171.9|3162.4|3163.4|3157.4|6
1646127600000|2022-03-01 09:40:00|3170.4|3159.4|3165.4|3154.9|3226.4|3160.9|3162.9|3140.9|0
1646127900000|2022-03-01 09:45:00|3164.9|3154.4|3170.9|3164.9|3170.9|3164.9|3161.9|3153.9|0
1646128200000|2022-03-01 09:50:00|3170.4|3164.4|3162.9|3155.4|3170.9|3164.4|3161.4|3152.9|0
1646128500000|2022-03-01 09:55:00|3165.4|3154.9|3211.4|3134.4|3211.4|3159.9|3160.9|3134.4|0
1646128800000|2022-03-01 10:00:00|3210.9|3134.9|3157.9|3153.4|3210.9|3156.9|3156.9|3134.9|14
1646129100000|2022-03-01 10:05:00|3158.4|3153.9|3147.4|3139.4|3158.9|3153.9|3145.9|3134.4|22
1646129400000|2022-03-01 10:10:00|3148.4|3139.9|3148.4|3142.4|3148.4|3142.4|3144.4|3139.4|0
1646129700000|2022-03-01 10:15:00|3147.9|3141.9|3154.9|3148.4|3154.9|3148.4|3145.9|3140.9|0
1646130000000|2022-03-01 10:20:00|3155.4|3147.9|3153.4|3147.4|3155.4|3148.4|3149.9|3144.9|0
1646130300000|2022-03-01 10:25:00|3153.9|3147.9|3155.9|3149.4|3156.4|3149.4|3152.4|3147.4|0
1646130600000|2022-03-01 10:30:00|3155.4|3148.9|3153.9|3148.4|3170.9|3148.9|3150.9|3134.4|0
1646130900000|2022-03-01 10:35:00|3153.4|3148.9|3150.9|3144.4|3153.9|3148.9|3145.9|3140.9|1
1646131200000|2022-03-01 10:40:00|3150.4|3144.9|3158.9|3153.4|3160.4|3154.4|3149.4|3144.9|0
1646131500000|2022-03-01 10:45:00|3158.4|3152.9|3165.4|3159.4|3166.9|3160.4|3156.9|3151.9|0
1646131800000|2022-03-01 10:50:00|3164.9|3158.9|3166.9|3162.9|3167.9|3163.4|3163.9|3158.9|0
1646132100000|2022-03-01 10:55:00|3169.9|3162.4|3172.4|3166.4|3172.4|3166.4|3167.9|3161.9|1
1646132400000|2022-03-01 11:00:00|3171.9|3165.9|3169.9|3164.9|3172.4|3165.9|3166.9|3161.9|0
1646132700000|2022-03-01 11:05:00|3170.4|3165.4|3165.4|3160.4|3171.4|3165.4|3164.9|3159.9|0
1646133000000|2022-03-01 11:10:00|3165.9|3160.9|3167.4|3161.4|3167.9|3161.4|3164.9|3159.9|0
1646133300000|2022-03-01 11:15:00|3166.9|3160.9|3169.4|3158.4|3182.9|3162.4|3165.9|3158.4|0
1646133600000|2022-03-01 11:20:00|3169.9|3158.9|3167.9|3162.9|3172.4|3163.9|3167.4|3158.4|0
1646133900000|2022-03-01 11:25:00|3167.4|3162.4|3172.4|3166.9|3173.4|3166.9|3167.4|3162.4|0
1646134200000|2022-03-01 11:30:00|3172.9|3166.4|3173.4|3166.9|3177.4|3170.9|3171.4|3165.9|2
1646134500000|2022-03-01 11:35:00|3172.9|3166.4|3173.4|3167.9|3174.4|3167.9|3171.9|3165.9|0
1646134800000|2022-03-01 11:40:00|3173.9|3167.4|3169.4|3163.9|3174.4|3167.9|3168.9|3163.9|0
1646135100000|2022-03-01 11:45:00|3168.9|3164.4|3167.4|3161.4|3170.4|3164.9|3164.4|3159.9|0
1646135400000|2022-03-01 11:50:00|3167.9|3161.9|3166.4|3160.4|3168.9|3162.4|3163.9|3158.9|0
1646135700000|2022-03-01 11:55:00|3165.9|3159.9|3165.9|3160.9|3167.9|3161.9|3163.9|3158.4|3
1646136000000|2022-03-01 12:00:00|3167.4|3158.4|3167.4|3161.4|3182.4|3161.4|3165.4|3157.9|0
1646136300000|2022-03-01 12:05:00|3166.9|3162.4|3166.4|3161.4|3169.9|3163.4|3165.4|3160.4|0
1646136600000|2022-03-01 12:10:00|3166.9|3160.9|3167.9|3161.4|3168.4|3161.4|3165.4|3160.4|0
1646136900000|2022-03-01 12:15:00|3167.4|3161.9|3166.4|3161.4|3169.4|3163.4|3165.9|3161.4|0
1646137200000|2022-03-01 12:20:00|3166.9|3161.9|3174.4|3168.4|3174.4|3168.4|3166.9|3161.9|0
1646137500000|2022-03-01 12:25:00|3173.9|3167.4|3178.4|3171.4|3178.4|3171.4|3171.9|3167.4|10
1646137800000|2022-03-01 12:30:00|3177.9|3170.9|3178.4|3171.4|3178.4|3171.4|3175.4|3170.4|0
1646138100000|2022-03-01 12:35:00|3177.9|3170.9|3174.9|3168.4|3177.9|3170.9|3172.9|3167.9|10
1646138400000|2022-03-01 12:40:00|3174.4|3167.9|3174.9|3169.4|3175.9|3169.4|3171.4|3167.9|1
1646138700000|2022-03-01 12:45:00|3175.4|3168.9|3177.9|3171.4|3177.9|3171.4|3173.9|3168.9|0
1646139000000|2022-03-01 12:50:00|3177.4|3170.9|3173.4|3168.4|3177.4|3170.9|3172.9|3167.9|0
1646139300000|2022-03-01 12:55:00|3173.9|3167.9|3174.9|3168.4|3174.9|3168.4|3170.9|3165.9|0
1646139600000|2022-03-01 13:00:00|3174.4|3167.9|3170.9|3165.4|3174.9|3168.4|3168.4|3163.4|0
1646139900000|2022-03-01 13:05:00|3170.4|3164.9|3175.4|3170.4|3177.4|3171.4|3169.9|3164.9|0
1646140200000|2022-03-01 13:10:00|3174.4|3169.9|3177.9|3171.9|3178.9|3171.9|3173.4|3168.4|0
1646140500000|2022-03-01 13:15:00|3177.4|3172.4|3181.9|3176.9|3182.9|3176.9|3176.4|3172.4|0
1646140800000|2022-03-01 13:20:00|3182.4|3176.4|3181.4|3174.9|3182.4|3176.4|3179.4|3173.9|0
1646141100000|2022-03-01 13:25:00|3181.9|3175.4|3189.4|3183.9|3189.4|3183.9|3181.4|3175.4|0
1646141400000|2022-03-01 13:30:00|3189.9|3183.4|3194.4|3187.9|3194.4|3187.9|3186.9|3181.4|0
1646141700000|2022-03-01 13:35:00|3193.9|3187.4|3195.9|3189.9|3196.9|3189.9|3190.9|3185.9|0
1646142000000|2022-03-01 13:40:00|3196.9|3190.9|3202.4|3194.9|3202.4|3194.9|3193.9|3189.4|0
1646142300000|2022-03-01 13:45:00|3202.9|3195.4|3201.9|3194.9|3203.4|3195.9|3200.4|3194.9|0
1646142600000|2022-03-01 13:50:00|3201.4|3194.4|3206.4|3200.9|3209.4|3201.9|3198.9|3194.4|0
1646142900000|2022-03-01 13:55:00|3205.9|3200.4|3204.4|3198.9|3206.9|3200.4|3203.4|3198.4|0
1646143200000|2022-03-01 14:00:00|3203.9|3198.4|3206.4|3199.9|3209.4|3201.9|3203.4|3198.4|0
1646143500000|2022-03-01 14:05:00|3206.9|3200.4|3204.4|3199.4|3208.9|3201.9|3204.4|3199.4|0
1646143800000|2022-03-01 14:10:00|3203.9|3198.9|3207.4|3201.9|3207.9|3201.9|3203.9|3198.9|0
1646144100000|2022-03-01 14:15:00|3206.9|3201.4|3205.4|3200.4|3208.9|3201.9|3204.9|3200.4|0
1646144400000|2022-03-01 14:20:00|3205.9|3200.9|3206.4|3200.9|3208.9|3201.9|3204.9|3200.4|0
1646144700000|2022-03-01 14:25:00|3205.4|3201.4|3208.9|3202.9|3209.4|3202.9|3205.4|3200.9|0
1646145000000|2022-03-01 14:30:00|3215.9|3200.4|3213.9|3206.9|3217.4|3206.9|3206.9|3182.4|1
1646145300000|2022-03-01 14:35:00|3214.4|3207.4|3218.4|3213.9|3222.4|3215.9|3213.9|3207.4|0
1646145600000|2022-03-01 14:40:00|3219.4|3213.4|3206.4|3201.4|3219.9|3213.4|3205.9|3200.9|0
1646145900000|2022-03-01 14:45:00|3206.9|3200.4|3212.9|3205.9|3212.9|3205.9|3199.9|3194.9|0
1646146200000|2022-03-01 14:50:00|3212.4|3206.9|3207.4|3200.4|3213.9|3206.9|3202.4|3197.4|0
1646146500000|2022-03-01 14:55:00|3207.9|3200.9|3210.4|3199.9|3213.4|3205.9|3204.4|3199.4|0
1646146800000|2022-03-01 15:00:00|3211.9|3201.4|3208.4|3201.9|3216.4|3208.9|3206.4|3200.4|0
1646147100000|2022-03-01 15:05:00|3207.9|3202.9|3212.4|3206.9|3216.9|3208.9|3207.4|3202.9|0
1646147400000|2022-03-01 15:10:00|3211.9|3206.4|3213.4|3207.4|3215.9|3208.4|3205.9|3200.9|0
1646147700000|2022-03-01 15:15:00|3212.9|3207.9|3221.4|3215.4|3222.9|3216.4|3212.4|3207.9|0
1646148000000|2022-03-01 15:20:00|3221.9|3215.9|3222.4|3215.4|3224.9|3218.4|3218.9|3213.9|0
1646148300000|2022-03-01 15:25:00|3222.9|3215.9|3224.9|3218.4|3224.9|3218.4|3220.4|3215.4|0
1646148600000|2022-03-01 15:30:00|3224.4|3217.9|3218.9|3213.4|3227.4|3220.4|3217.9|3212.9|0
1646148900000|2022-03-01 15:35:00|3219.4|3214.4|3220.9|3215.4|3225.9|3218.4|3218.9|3213.4|0
1646149200000|2022-03-01 15:40:00|3220.4|3214.9|3204.9|3199.9|3220.4|3214.9|3204.9|3199.9|0
1646149500000|2022-03-01 15:45:00|3204.4|3199.4|3207.4|3201.9|3209.9|3202.9|3203.4|3198.4|0
1646149800000|2022-03-01 15:50:00|3206.9|3201.4|3202.4|3197.4|3208.9|3201.9|3201.9|3197.4|0
1646150100000|2022-03-01 15:55:00|3202.9|3197.9|3203.4|3198.4|3205.4|3198.4|3201.4|3196.9|0
1646150400000|2022-03-01 16:00:00|3202.9|3197.9|3201.9|3195.9|3204.4|3197.9|3198.4|3193.4|0
1646150700000|2022-03-01 16:05:00|3202.4|3196.9|3203.4|3196.9|3203.9|3196.9|3198.4|3193.4|0
1646151000000|2022-03-01 16:10:00|3203.9|3197.4|3212.9|3205.9|3212.9|3205.9|3202.4|3197.4|0
1646151300000|2022-03-01 16:15:00|3212.4|3206.9|3206.9|3202.9|3213.9|3206.9|3205.4|3202.9|5
1646151600000|2022-03-01 16:20:00|3206.4|3202.4|3206.9|3201.9|3209.4|3203.9|3206.4|3201.4|5
1646151900000|2022-03-01 16:25:00|3206.4|3201.4|3192.9|3183.9|3206.4|3201.4|3192.9|3183.9|4
1646152200000|2022-03-01 16:30:00|3188.4|3183.4|3193.9|3169.9|3206.4|3183.9|3188.4|3168.9|2
1646152500000|2022-03-01 16:35:00|3194.4|3170.4|3193.9|3173.4|3196.4|3173.9|3187.4|3169.4|0
1646152800000|2022-03-01 16:40:00|3194.4|3166.4|3197.4|3163.4|3203.4|3169.4|3194.4|3159.4|0
1646153100000|2022-03-01 16:45:00|3196.9|3162.9|3184.9|3148.9|3196.9|3162.9|3177.9|3139.4|0
1646153400000|2022-03-01 16:50:00|3185.9|3149.9|3192.9|3148.4|3196.9|3151.4|3183.9|3143.9|0
1646153700000|2022-03-01 16:55:00|3192.4||3186.9||3192.9||3185.9||0
1646154000000|2022-03-01 17:00:00|3187.4|3139.9|3180.9|3144.4|3187.9|3149.4|3178.9|3139.9|0
1646154300000|2022-03-01 17:05:00|3181.4|3143.9|3172.4|3135.9|3181.9|3143.9|3171.4|3135.4|0
1646154600000|2022-03-01 17:10:00|3171.9|3135.4|3172.4|3144.4|3172.4|3144.4|3170.4|3135.4|0
1646156100000|2022-03-01 17:35:00||3151.9||3153.9||3154.4||3149.9|0
1646156400000|2022-03-01 17:40:00||3154.4||3154.4||3154.4||3154.4|0
1646157300000|2022-03-01 17:55:00||3145.4||3136.9||3154.9||3136.9|0
1646159100000|2022-03-01 18:25:00|3162.4||3147.4||3162.4||3147.4||0
1646159400000|2022-03-01 18:30:00|3172.4||3172.4||3172.4||3172.4||5
1646161200000|2022-03-01 19:00:00|3152.4||3152.4||3152.4||3152.4||0
1646161800000|2022-03-01 19:10:00||3137.4||3136.9||3138.4||3136.9|0
1646162100000|2022-03-01 19:15:00||3136.4||3136.9||3136.9||3136.4|0
1646163000000|2022-03-01 19:30:00|3172.4||3172.4||3172.4||3172.4||5
1646164500000|2022-03-01 19:55:00|3179.9||3178.9||3179.9||3178.9||0
1646164800000|2022-03-01 20:00:00|3187.4||3187.9||3188.9||3180.9||0
1646165100000|2022-03-01 20:05:00|3191.9||3191.9||3191.9||3191.9||0
1646167200000|2022-03-01 20:40:00|3191.4||3185.4||3191.4||3185.4||0
1646167500000|2022-03-01 20:45:00|3190.9||3190.9||3190.9||3190.9||0
1646168100000|2022-03-01 20:55:00|3191.4||3190.9||3191.4||3190.4||0
1646204400000|2022-03-02 07:00:00|3192.4|3138.9|3192.4|3134.4|3192.4|3144.4|3191.9|3134.4|0
1646205300000|2022-03-02 07:15:00|3191.9||3191.9||3191.9||3191.9||0
1646205900000|2022-03-02 07:25:00|3181.4|3143.4|3181.4|3134.4|3181.4|3143.4|3181.4|3134.4|0
1646207700000|2022-03-02 07:55:00|3192.4||3191.9||3192.4||3191.9||0
1646208000000|2022-03-02 08:00:00|3192.4|3136.4|3191.4|3150.9|3192.4|3182.4|3187.9|3136.4|0
1646208300000|2022-03-02 08:05:00|3184.9|3148.4|3160.4|3147.4|3184.9|3159.4|3160.4|3134.4|0
1646208600000|2022-03-02 08:10:00|3158.9|3146.9|3182.4|3170.9|3182.9|3170.9|3155.9|3146.9|0
1646208900000|2022-03-02 08:15:00|3183.9|3171.9|3197.4|3191.9|3197.9|3191.9|3183.4|3158.4|1
1646209200000|2022-03-02 08:20:00|3196.9|3191.4|3206.9|3200.4|3206.9|3200.4|3194.4|3189.4|0
1646209500000|2022-03-02 08:25:00|3207.4|3200.9|3204.4|3195.9|3209.4|3204.4|3202.4|3191.9|0
1646209800000|2022-03-02 08:30:00|3203.9|3194.9|3213.4|3207.9|3218.4|3208.9|3201.9|3173.9|120
1646210100000|2022-03-02 08:35:00|3213.9|3208.4|3199.4|3194.4|3213.9|3208.9|3199.4|3194.4|0
1646210400000|2022-03-02 08:40:00|3198.9|3193.9|3188.9|3182.9|3203.4|3196.4|3188.9|3181.9|2
1646210700000|2022-03-02 08:45:00|3188.4|3182.4|3179.4|3171.9|3189.9|3183.4|3179.4|3171.4|0
1646211000000|2022-03-02 08:50:00|3179.9|3171.4|3162.4|3156.9|3181.4|3173.4|3162.4|3156.9|0
1646211300000|2022-03-02 08:55:00|3162.9|3157.4|3174.9|3171.4|3176.4|3171.4|3162.9|3157.4|79
1646211600000|2022-03-02 09:00:00|3175.4|3171.9|3173.4|3166.9|3175.9|3172.4|3168.4|3163.4|126
1646211900000|2022-03-02 09:05:00|3172.9|3167.4|3184.9|3179.4|3187.4|3180.9|3172.4|3167.4|0
1646212200000|2022-03-02 09:10:00|3184.4|3178.9|3191.9|3186.4|3193.9|3186.9|3182.4|3177.9|0
1646212500000|2022-03-02 09:15:00|3192.4|3186.9|3193.9|3184.9|3197.9|3190.9|3191.9|3184.4|2
1646212800000|2022-03-02 09:20:00|3193.4|3184.4|3179.9|3174.9|3193.4|3184.4|3178.9|3174.4|0
1646213100000|2022-03-02 09:25:00|3179.4|3174.4|3180.9|3167.9|3182.9|3175.9|3174.9|3164.4|0
1646213400000|2022-03-02 09:30:00|3180.4|3170.4|3182.9|3177.9|3196.4|3189.4|3177.9|3162.4|0
1646213700000|2022-03-02 09:35:00|3182.4|3177.4|3183.4|3177.9|3189.9|3182.9|3177.4|3172.4|0
1646214000000|2022-03-02 09:40:00|3182.9|3178.4|3179.4|3174.4|3187.4|3181.9|3179.4|3174.4|0
1646214300000|2022-03-02 09:45:00|3178.9|3174.9|3175.9|3170.4|3180.9|3174.9|3173.9|3168.9|0
1646214600000|2022-03-02 09:50:00|3176.9|3170.9|3175.9|3171.4|3179.4|3173.4|3172.9|3167.9|0
1646214900000|2022-03-02 09:55:00|3176.9|3172.4|3182.9|3177.9|3184.4|3178.4|3176.4|3172.4|0
1646215200000|2022-03-02 10:00:00|3182.4|3177.4|3179.9|3176.4|3185.9|3179.4|3179.9|3176.4|0
1646215500000|2022-03-02 10:05:00|3179.4|3174.4|3186.9|3181.4|3186.9|3181.4|3179.4|3174.4|1
1646215800000|2022-03-02 10:10:00|3187.4|3181.9|3191.9|3186.4|3193.9|3188.4|3183.9|3178.9|0
1646216100000|2022-03-02 10:15:00|3191.4|3185.9|3191.9|3186.4|3192.4|3186.4|3187.9|3183.4|0
1646216400000|2022-03-02 10:20:00|3191.4|3185.9|3188.9|3183.4|3191.9|3185.9|3186.9|3181.9|0
1646216700000|2022-03-02 10:25:00|3189.4|3183.9|3191.4|3185.4|3191.4|3185.4|3188.4|3183.4|0
1646217000000|2022-03-02 10:30:00|3190.9|3184.9|3195.4|3188.4|3196.4|3191.4|3188.9|3183.9|0
1646217300000|2022-03-02 10:35:00|3194.9|3187.9|3196.9|3191.4|3196.9|3191.4|3194.4|3187.4|0
1646217600000|2022-03-02 10:40:00|3197.4|3191.9|3193.9|3188.4|3197.4|3192.4|3191.4|3186.9|2
1646217900000|2022-03-02 10:45:00|3194.4|3188.9|3193.4|3187.4|3195.4|3189.4|3190.9|3185.4|0
1646218200000|2022-03-02 10:50:00|3193.9|3187.9|3187.9|3182.4|3194.4|3188.4|3187.4|3182.4|2
1646218500000|2022-03-02 10:55:00|3188.4|3182.9|3191.9|3185.4|3192.9|3186.4|3188.4|3182.9|0
1646218800000|2022-03-02 11:00:00|3191.4|3185.9|3191.4|3186.4|3194.9|3188.4|3189.4|3184.9|0
1646219100000|2022-03-02 11:05:00|3190.9|3185.9|3192.4|3187.4|3193.9|3187.4|3186.9|3182.4|0
1646219400000|2022-03-02 11:10:00|3191.9|3186.9|3194.4|3189.4|3195.4|3189.4|3191.9|3186.9|1
1646219700000|2022-03-02 11:15:00|3193.9|3188.9|3192.9|3187.4|3194.4|3190.9|3189.9|3185.4|15
1646220000000|2022-03-02 11:20:00|3193.9|3187.9|3200.4|3194.4|3200.4|3194.4|3193.4|3187.9|0
1646220300000|2022-03-02 11:25:00|3199.9|3194.9|3201.9|3192.9|3211.4|3196.4|3199.4|3187.4|0
1646220600000|2022-03-02 11:30:00|3201.4|3193.4|3199.4|3193.4|3211.4|3196.9|3199.4|3160.9|0
1646220900000|2022-03-02 11:35:00|3200.9|3193.9|3199.9|3194.4|3202.4|3196.4|3199.4|3193.9|0
1646221200000|2022-03-02 11:40:00|3200.4|3194.9|3199.4|3193.4|3201.4|3195.4|3195.9|3190.9|0
1646221500000|2022-03-02 11:45:00|3199.9|3193.9|3201.9|3196.4|3202.4|3196.4|3198.9|3193.9|0
1646221800000|2022-03-02 11:50:00|3202.4|3196.9|3202.4|3197.4|3203.9|3198.4|3199.9|3194.9|0
1646222100000|2022-03-02 11:55:00|3201.9|3197.9|3205.4|3200.4|3205.9|3200.4|3201.9|3197.9|0
1646222400000|2022-03-02 12:00:00|3205.9|3162.4|3204.9|3199.4|3207.4|3199.4|3202.9|3162.4|0
1646222700000|2022-03-02 12:05:00|3204.4|3198.9|3206.9|3201.4|3209.4|3203.4|3203.4|3198.9|0
1646223000000|2022-03-02 12:10:00|3207.4|3201.9|3210.9|3207.4|3211.9|3207.4|3207.4|3201.9|0
1646223300000|2022-03-02 12:15:00|3211.4|3207.9|3211.9|3207.4|3215.9|3209.9|3211.4|3207.4|1
1646223600000|2022-03-02 12:20:00|3211.4|3205.4|3209.4|3205.9|3212.4|3206.4|3208.4|3204.9|1
1646223900000|2022-03-02 12:25:00|3208.9|3203.4|3202.4|3196.9|3209.4|3203.4|3201.9|3196.4|2
1646224200000|2022-03-02 12:30:00|3202.9|3195.9|3198.4|3192.4|3203.4|3195.9|3193.4|3188.4|0
1646224500000|2022-03-02 12:35:00|3199.4|3192.9|3194.4|3188.4|3200.9|3193.4|3192.9|3187.9|0
1646224800000|2022-03-02 12:40:00|3193.9|3188.9|3191.4|3185.9|3195.4|3189.4|3191.4|3185.9|0
1646225100000|2022-03-02 12:45:00|3190.9|3186.4|3190.9|3185.9|3191.4|3186.4|3189.4|3184.4|0
1646225400000|2022-03-02 12:50:00|3191.4|3186.4|3194.9|3189.9|3195.9|3189.9|3191.4|3186.4|0
1646225700000|2022-03-02 12:55:00|3195.4|3190.4|3197.9|3191.9|3199.4|3193.9|3194.9|3190.4|0
1646226000000|2022-03-02 13:00:00|3197.4|3192.4|3199.4|3193.9|3202.9|3195.9|3196.9|3192.4|0
1646226300000|2022-03-02 13:05:00|3198.9|3193.4|3198.4|3192.9|3200.9|3194.9|3196.4|3191.9|0
1646226600000|2022-03-02 13:10:00|3197.9|3192.4|3199.9|3189.4|3199.9|3193.9|3195.4|3189.4|0
1646226900000|2022-03-02 13:15:00|3200.4|3188.9|3194.9|3189.9|3200.4|3190.9|3194.4|3187.4|0
1646227200000|2022-03-02 13:20:00|3195.9|3190.4|3193.9|3188.9|3199.4|3193.9|3193.4|3188.9|0
1646227500000|2022-03-02 13:25:00|3194.4|3189.4|3202.4|3197.9|3203.4|3197.9|3194.4|3189.4|0
1646227800000|2022-03-02 13:30:00|3202.9|3197.4|3198.4|3192.9|3203.9|3197.4|3195.9|3191.4|0
1646228100000|2022-03-02 13:35:00|3197.9|3193.4|3203.4|3196.9|3203.4|3196.9|3196.4|3191.9|0
1646228400000|2022-03-02 13:40:00|3202.9|3195.9|3203.4|3197.9|3204.4|3198.9|3200.4|3195.4|0
1646228700000|2022-03-02 13:45:00|3202.9|3198.4|3199.9|3194.9|3204.4|3198.9|3195.9|3190.9|0
1646229000000|2022-03-02 13:50:00|3200.4|3195.4|3202.4|3196.9|3205.4|3199.9|3200.4|3195.4|0
1646229300000|2022-03-02 13:55:00|3201.9|3196.4|3199.9|3195.4|3202.4|3196.4|3197.9|3192.9|0
1646229600000|2022-03-02 14:00:00|3200.4|3195.9|3206.9|3201.9|3206.9|3201.9|3199.9|3194.9|0
1646229900000|2022-03-02 14:05:00|3206.4|3201.4|3202.4|3196.9|3206.9|3201.4|3201.4|3196.4|0
1646230200000|2022-03-02 14:10:00|3201.9|3196.4|3204.9|3199.9|3204.9|3199.9|3200.9|3195.4|0
1646230500000|2022-03-02 14:15:00|3205.4|3199.4|3204.4|3198.9|3207.4|3200.9|3203.9|3195.9|0
1646230800000|2022-03-02 14:20:00|3203.9|3199.4|3200.9|3195.9|3205.9|3199.9|3200.9|3195.9|0
1646231100000|2022-03-02 14:25:00|3200.4|3195.4|3199.9|3194.4|3201.4|3195.4|3195.4|3190.9|0
1646231400000|2022-03-02 14:30:00|3200.4|3194.9|3192.4|3185.9|3204.4|3197.9|3190.4|3185.4|0
1646231700000|2022-03-02 14:35:00|3192.9|3186.4|3193.9|3187.9|3194.9|3188.9|3188.4|3183.4|0
1646232000000|2022-03-02 14:40:00|3194.4|3187.4|3200.4|3195.4|3207.9|3200.9|3192.4|3187.4|0
1646232300000|2022-03-02 14:45:00|3199.9|3194.9|3205.4|3198.9|3205.4|3198.9|3197.4|3192.9|0
1646232600000|2022-03-02 14:50:00|3205.9|3199.4|3205.9|3200.9|3206.9|3201.4|3202.9|3197.9|0
1646232900000|2022-03-02 14:55:00|3205.4|3201.4|3198.4|3193.4|3206.9|3201.4|3193.4|3188.4|0
1646233200000|2022-03-02 15:00:00|3199.4|3193.9|3200.4|3194.4|3200.4|3194.4|3191.9|3186.9|0
1646233500000|2022-03-02 15:05:00|3200.9|3195.4|3185.4|3180.9|3200.9|3195.4|3184.9|3179.4|0
1646233800000|2022-03-02 15:10:00|3186.4|3180.4|3188.4|3183.9|3190.9|3184.4|3181.9|3177.4|0
1646234100000|2022-03-02 15:15:00|3188.9|3183.4|3192.9|3187.4|3195.9|3189.4|3187.4|3182.9|0
1646234400000|2022-03-02 15:20:00|3193.4|3187.9|3192.4|3187.4|3197.4|3191.4|3191.9|3186.9|0
1646234700000|2022-03-02 15:25:00|3192.9|3186.9|3207.4|3200.9|3208.9|3201.9|3189.4|3184.4|0
1646235000000|2022-03-02 15:30:00|3207.9|3201.4|3202.4|3197.4|3210.9|3204.9|3202.4|3197.4|0
1646235300000|2022-03-02 15:35:00|3202.9|3197.9|3209.9|3205.9|3211.4|3205.9|3200.4|3195.9|8
1646235600000|2022-03-02 15:40:00|3210.4|3205.4|3207.9|3202.9|3212.4|3206.9|3207.4|3202.4|0
1646235900000|2022-03-02 15:45:00|3208.4|3202.4|3210.9|3204.9|3211.4|3205.9|3201.9|3196.9|0
1646236200000|2022-03-02 15:50:00|3211.4|3205.4|3208.9|3203.9|3214.4|3208.9|3208.4|3203.4|0
1646236500000|2022-03-02 15:55:00|3209.4|3204.4|3208.9|3202.9|3212.9|3206.9|3207.9|3202.9|0
1646236800000|2022-03-02 16:00:00|3209.4|3202.4|3222.4|3217.4|3224.4|3218.4|3205.9|3200.9|0
1646237100000|2022-03-02 16:05:00|3222.9|3218.4|3225.4|3219.9|3227.9|3222.4|3216.9|3211.4|0
1646237400000|2022-03-02 16:10:00|3225.9|3220.4|3228.4|3223.4|3229.9|3226.4|3224.4|3220.4|27
1646237700000|2022-03-02 16:15:00|3228.9|3222.9|3224.9|3219.4|3228.9|3223.9|3223.9|3218.9|0
1646238000000|2022-03-02 16:20:00|3224.4|3218.9|3219.4|3213.4|3224.9|3218.9|3216.9|3211.9|0
1646238300000|2022-03-02 16:25:00|3219.9|3216.9|3219.4|3202.9|3226.9|3218.4|3216.4|3201.4|1
1646238600000|2022-03-02 16:30:00|3220.4|3202.4|3215.4|3199.4|3235.9|3217.9|3214.9|3199.4|0
1646238900000|2022-03-02 16:35:00|3214.9|3198.9|3219.9|3198.4|3228.9|3199.4|3206.9|3184.4|0
1646239200000|2022-03-02 16:40:00|3227.4|3195.9|3208.4|3178.9|3227.9|3195.9|3208.4|3165.4|0
1646239500000|2022-03-02 16:45:00|3217.4|3179.4|3210.9|3182.9|3224.4|3189.9|3207.9|3173.4|0
1646239800000|2022-03-02 16:50:00|3219.4|3178.4|3218.4|3185.9|3223.4|3190.9|3209.9|3176.4|0
1646240100000|2022-03-02 16:55:00|3222.4|3179.9|3221.9|3189.9|3227.9|3194.4|3215.9|3179.9|0
1646240400000|2022-03-02 17:00:00|3226.4|3183.9|3222.9|3190.9|3228.9|3194.9|3219.4|3183.9|0
1646240700000|2022-03-02 17:05:00|3226.4|3183.4|3220.9|3194.4|3226.4|3194.4|3217.9|3178.4|0
1646241000000|2022-03-02 17:10:00|3225.4|3194.9|3230.9|3182.4|3231.9|3198.4|3218.4|3172.9|0
1646241600000|2022-03-02 17:20:00|3230.4|3173.4|3230.4|3182.9|3230.4|3182.9|3230.4|3173.4|0
1646242500000|2022-03-02 17:35:00|3229.9|3173.9|3229.9|3183.4|3229.9|3183.4|3229.9|3173.9|0
1646244000000|2022-03-02 18:00:00|3259.9|3183.9|3239.9|3184.4|3259.9|3184.4|3231.9|3174.9|0
1646244600000|2022-03-02 18:10:00|3247.9|3175.4|3247.9|3184.9|3247.9|3184.9|3247.9|3175.4|0
1646244900000|2022-03-02 18:15:00|3247.4|3175.9|3247.4|3185.4|3247.4|3185.4|3247.4|3175.9|0
1646245500000|2022-03-02 18:25:00|3246.9|3176.4|3246.4|3186.4|3259.9|3186.4|3246.4|3176.4|0
1646245800000|2022-03-02 18:30:00|3255.4|3186.9|3245.9|3186.9|3255.4|3186.9|3245.9|3186.9|0
1646246400000|2022-03-02 18:40:00|3245.4|3187.4|3238.4|3160.9|3245.4|3203.4|3235.9|3160.9|0
1646246700000|2022-03-02 18:45:00|3259.9|3201.4|3237.9|3192.4|3259.9|3201.4|3237.9|3160.9|0
1646247000000|2022-03-02 18:50:00|3259.9|3192.9|3237.4|3192.9|3259.9|3192.9|3237.4|3192.9|0
1646247300000|2022-03-02 18:55:00|3236.9|3160.9|3236.9|3193.4|3236.9|3193.4|3236.9|3160.9|0
1646247900000|2022-03-02 19:05:00|3236.4|3184.9|3235.9|3194.4|3236.4|3194.4|3235.9|3160.9|0
1646248200000|2022-03-02 19:10:00||3185.9||3186.4||3186.4||3185.9|0
1646249100000|2022-03-02 19:25:00|3244.4|3186.9|3234.4|3185.9|3244.4|3186.9|3234.4|3185.4|0
1646250000000|2022-03-02 19:40:00|3233.9|3177.4|3233.9|3186.4|3233.9|3186.4|3233.9|3177.4|0
1646250300000|2022-03-02 19:45:00|3242.4|3186.9|3233.4|3178.9|3242.4|3186.9|3233.4|3178.4|0
1646250600000|2022-03-02 19:50:00|3259.9|3179.4|3232.9|3179.4|3259.9|3179.4|3232.9|3179.4|0
1646250900000|2022-03-02 19:55:00|3232.4|3170.9|3232.4|3177.9|3232.4|3177.9|3232.4|3170.9|0
1646251500000|2022-03-02 20:05:00|3231.9|3169.9|3231.9|3178.4|3231.9|3178.4|3231.9|3169.9|0
1646251800000|2022-03-02 20:10:00||3169.9||3170.4||3170.4||3169.9|0
1646252100000|2022-03-02 20:15:00|3231.4|3161.9|3231.4|3170.9|3231.4|3170.9|3231.4|3161.9|0
1646252400000|2022-03-02 20:20:00|3247.4|3171.4|3230.9|3171.4|3247.4|3171.4|3230.9|3171.4|0
1646252700000|2022-03-02 20:25:00|3230.4|3160.9|3230.4|3171.9|3230.4|3171.9|3230.4|3160.9|0
1646253000000|2022-03-02 20:30:00|3229.9|3160.9|3229.4|3172.9|3249.9|3172.9|3229.4|3160.9|0
1646253300000|2022-03-02 20:35:00|3259.9|3173.4|3227.9|3174.4|3259.9|3174.4|3227.9|3173.4|0
1646253600000|2022-03-02 20:40:00|3227.4|3166.4|3227.4|3175.4|3227.4|3175.4|3227.4|3166.4|0
1646253900000|2022-03-02 20:45:00|3234.9|3175.9|3226.9|3167.9|3234.9|3175.9|3226.9|3167.9|0
1646254200000|2022-03-02 20:50:00|3249.4|3160.9|3259.9|3160.9|3259.9|3160.9|3249.4|3160.9|0
1646290800000|2022-03-03 07:00:00|3250.9|3183.4|3244.4|3181.4|3271.4|3184.9|3244.4|3181.4|0
1646291100000|2022-03-03 07:05:00||3182.4||3182.9||3182.9||3182.4|0
1646292300000|2022-03-03 07:25:00||3183.4||3183.4||3183.4||3183.4|0
1646292900000|2022-03-03 07:35:00|3243.4|3183.9|3244.4|3182.9|3244.4|3187.9|3213.9|3182.9|0
1646293200000|2022-03-03 07:40:00|3243.9|3181.4|3244.4|3181.4|3244.4|3181.4|3205.9|3181.4|0
1646293500000|2022-03-03 07:45:00|3243.4|3181.9|3235.9|3182.4|3243.9|3183.4|3211.9|3181.9|0
1646293800000|2022-03-03 07:50:00|3235.4|3181.4|3202.4|3181.4|3244.4|3181.4|3202.4|3181.4|0
1646294100000|2022-03-03 07:55:00|3237.9|3181.9|3237.9|3184.9|3238.4|3190.9|3237.9|3181.4|0
1646294400000|2022-03-03 08:00:00|3237.4|3185.4|3223.4|3216.4|3237.4|3216.4|3216.9|3185.4|0
1646294700000|2022-03-03 08:05:00|3222.9|3215.9|3232.4|3226.4|3234.4|3226.4|3219.9|3213.9|0
1646295000000|2022-03-03 08:10:00|3232.9|3225.9|3233.9|3227.4|3234.4|3227.4|3222.4|3217.4|0
1646295300000|2022-03-03 08:15:00|3233.4|3226.9|3227.9|3221.4|3234.4|3227.4|3224.9|3219.4|0
1646295600000|2022-03-03 08:20:00|3228.4|3221.9|3227.4|3220.4|3233.4|3227.4|3222.4|3217.4|0
1646295900000|2022-03-03 08:25:00|3227.9|3219.9|3213.4|3206.4|3227.9|3219.9|3210.9|3205.9|0
1646296200000|2022-03-03 08:30:00|3213.9|3206.9|3199.9|3194.4|3214.4|3207.4|3198.4|3193.9|0
1646296500000|2022-03-03 08:35:00|3199.4|3193.9|3194.9|3184.9|3199.4|3193.9|3191.4|3182.4|0
1646296800000|2022-03-03 08:40:00|3195.4|3185.4|3186.9|3181.9|3195.4|3188.4|3186.9|3181.9|0
1646297100000|2022-03-03 08:45:00|3186.4|3181.4|3188.9|3182.9|3189.4|3182.9|3183.4|3178.4|0
1646297400000|2022-03-03 08:50:00|3189.4|3183.4|3192.4|3186.9|3193.9|3187.9|3187.9|3183.4|0
1646297700000|2022-03-03 08:55:00|3192.9|3187.9|3198.4|3191.9|3198.9|3191.9|3191.9|3186.9|0
1646298000000|2022-03-03 09:00:00|3198.9|3192.4|3196.4|3190.9|3200.9|3192.9|3194.4|3189.4|0
1646298300000|2022-03-03 09:05:00|3195.9|3191.4|3186.4|3181.9|3198.9|3192.9|3186.4|3181.9|0
1646298600000|2022-03-03 09:10:00|3189.9|3182.4|3192.9|3186.9|3196.9|3190.9|3188.9|3182.4|1
1646298900000|2022-03-03 09:15:00|3192.4|3186.4|3196.4|3190.9|3199.4|3191.9|3189.9|3184.9|0
1646299200000|2022-03-03 09:20:00|3196.9|3191.4|3201.9|3195.9|3201.9|3195.9|3194.9|3189.9|0
1646299500000|2022-03-03 09:25:00|3201.4|3196.4|3194.4|3189.4|3203.4|3196.9|3193.9|3189.4|0
1646299800000|2022-03-03 09:30:00|3195.4|3189.9|3195.4|3188.9|3196.4|3189.9|3191.9|3186.9|0
1646300100000|2022-03-03 09:35:00|3195.9|3189.4|3189.9|3183.4|3196.4|3190.9|3187.9|3182.9|0
1646300400000|2022-03-03 09:40:00|3189.4|3183.9|3194.9|3189.4|3194.9|3189.4|3188.9|3183.9|0
1646300700000|2022-03-03 09:45:00|3194.4|3189.9|3196.4|3191.9|3199.4|3193.4|3194.4|3189.9|0
1646301000000|2022-03-03 09:50:00|3196.9|3192.4|3187.9|3182.9|3198.4|3192.4|3186.9|3182.4|0
1646301300000|2022-03-03 09:55:00|3188.4|3182.4|3187.4|3181.9|3190.4|3183.9|3186.4|3181.4|0
1646301600000|2022-03-03 10:00:00|3186.9|3182.4|3181.4|3176.4|3188.4|3182.9|3180.9|3176.4|0
1646301900000|2022-03-03 10:05:00|3181.9|3176.9|3180.9|3175.9|3183.9|3177.9|3179.4|3175.4|3
1646302200000|2022-03-03 10:10:00|3181.4|3176.9|3184.4|3178.9|3185.4|3178.9|3180.9|3176.4|0
1646302500000|2022-03-03 10:15:00|3185.4|3179.4|3184.4|3178.9|3186.9|3180.9|3180.4|3175.9|0
1646302800000|2022-03-03 10:20:00|3184.9|3178.4|3184.9|3178.9|3184.9|3178.9|3180.4|3175.4|0
1646303100000|2022-03-03 10:25:00|3184.4|3178.4|3181.4|3176.9|3184.9|3178.9|3180.9|3176.4|0
1646303400000|2022-03-03 10:30:00|3181.9|3177.4|3184.4|3179.4|3185.9|3179.9|3181.4|3176.9|0
1646303700000|2022-03-03 10:35:00|3183.4|3178.9|3182.9|3176.9|3183.9|3178.9|3180.4|3175.9|0
1646304000000|2022-03-03 10:40:00|3182.4|3176.4|3181.4|3176.4|3184.9|3178.9|3179.9|3175.4|0
1646304300000|2022-03-03 10:45:00|3180.9|3176.9|3184.4|3178.9|3184.4|3178.9|3180.4|3176.9|0
1646304600000|2022-03-03 10:50:00|3183.9|3178.4|3183.9|3175.9|3198.4|3178.9|3181.4|3175.4|0
1646304900000|2022-03-03 10:55:00|3183.4|3176.9|3184.4|3179.4|3185.4|3179.4|3182.9|3176.4|0
1646305200000|2022-03-03 11:00:00|3183.9|3178.9|3183.9|3179.4|3185.4|3179.4|3181.4|3176.9|0
1646305500000|2022-03-03 11:05:00|3183.4|3178.9|3186.9|3181.4|3186.9|3181.4|3182.9|3177.9|0
1646305800000|2022-03-03 11:10:00|3186.4|3181.9|3189.9|3183.4|3190.9|3185.4|3186.4|3181.9|0
1646306100000|2022-03-03 11:15:00|3189.4|3183.9|3189.9|3184.9|3192.4|3187.4|3189.4|3183.9|0
1646306400000|2022-03-03 11:20:00|3190.9|3185.4|3191.9|3187.4|3193.4|3188.4|3189.9|3184.9|0
1646306700000|2022-03-03 11:25:00|3191.4|3186.9|3192.4|3186.4|3192.4|3186.9|3189.9|3184.9|0
1646307000000|2022-03-03 11:30:00|3192.9|3186.9|3191.9|3187.4|3193.9|3188.4|3191.9|3186.9|0
1646307300000|2022-03-03 11:35:00|3191.4|3186.9|3188.4|3183.4|3191.9|3187.4|3187.9|3183.4|0
1646307600000|2022-03-03 11:40:00|3187.9|3182.9|3187.9|3182.4|3188.4|3183.4|3186.4|3181.4|0
1646307900000|2022-03-03 11:45:00|3187.4|3181.9|3185.9|3180.4|3187.9|3181.9|3184.9|3180.4|0
1646308200000|2022-03-03 11:50:00|3185.4|3179.9|3187.4|3182.4|3187.9|3182.4|3184.4|3179.9|0
1646308500000|2022-03-03 11:55:00|3187.9|3182.9|3187.9|3180.9|3189.9|3184.4|3187.4|3180.4|0
1646308800000|2022-03-03 12:00:00|3194.4|3180.4|3184.9|3179.4|3195.9|3183.9|3183.9|3178.9|0
1646309100000|2022-03-03 12:05:00|3184.4|3178.9|3186.4|3180.4|3186.4|3180.4|3182.9|3177.9|0
1646309400000|2022-03-03 12:10:00|3185.9|3180.9|3186.4|3181.4|3186.9|3181.4|3184.9|3180.9|0
1646309700000|2022-03-03 12:15:00|3185.9|3181.9|3190.4|3184.4|3190.4|3184.4|3185.9|3181.9|0
1646310000000|2022-03-03 12:20:00|3189.9|3184.9|3191.4|3185.4|3191.9|3185.4|3189.4|3184.9|0
1646310300000|2022-03-03 12:25:00|3190.9|3186.4|3190.9|3185.9|3193.4|3187.4|3190.4|3185.9|0
1646310600000|2022-03-03 12:30:00|3190.4|3185.4|3191.4|3185.4|3191.9|3185.4|3189.4|3184.9|0
1646310900000|2022-03-03 12:35:00|3190.9|3184.9|3189.4|3184.4|3191.4|3185.4|3188.4|3183.9|0
1646311200000|2022-03-03 12:40:00|3188.9|3183.9|3189.9|3185.4|3191.4|3185.4|3188.9|3183.9|0
1646311500000|2022-03-03 12:45:00|3190.4|3184.9|3185.4|3180.4|3190.4|3184.9|3184.9|3180.4|0
1646311800000|2022-03-03 12:50:00|3184.9|3180.9|3186.9|3181.4|3186.9|3181.4|3184.9|3180.9|0
1646312100000|2022-03-03 12:55:00|3187.4|3181.9|3186.9|3181.9|3189.9|3183.4|3186.9|3181.9|0
1646312400000|2022-03-03 13:00:00|3187.4|3182.4|3189.4|3184.4|3189.9|3184.4|3187.4|3182.4|0
1646312700000|2022-03-03 13:05:00|3188.9|3183.9|3191.9|3186.4|3191.9|3186.4|3186.9|3182.4|0
1646313000000|2022-03-03 13:10:00|3191.4|3186.9|3192.9|3187.4|3192.9|3187.4|3189.9|3185.4|0
1646313300000|2022-03-03 13:15:00|3192.4|3188.4|3193.4|3188.4|3194.4|3188.4|3192.4|3188.4|0
1646313600000|2022-03-03 13:20:00|3193.9|3187.4|3193.4|3188.4|3193.9|3188.4|3191.9|3187.4|0
1646313900000|2022-03-03 13:25:00|3192.9|3187.9|3200.9|3193.4|3200.9|3193.4|3191.9|3187.4|0
1646314200000|2022-03-03 13:30:00|3200.4|3193.9|3198.4|3193.9|3200.9|3193.9|3195.9|3193.4|0
1646314500000|2022-03-03 13:35:00|3198.9|3194.4|3201.4|3195.9|3201.9|3195.9|3198.4|3194.4|0
1646314800000|2022-03-03 13:40:00|3201.9|3196.4|3204.4|3198.9|3204.9|3198.9|3200.4|3196.4|0
1646315100000|2022-03-03 13:45:00|3204.9|3198.4|3201.4|3195.9|3204.9|3198.9|3200.4|3195.9|0
1646315400000|2022-03-03 13:50:00|3200.9|3195.4|3201.4|3196.9|3202.9|3196.9|3199.4|3194.9|0
1646315700000|2022-03-03 13:55:00|3201.9|3197.9|3215.4|3207.9|3215.4|3208.4|3201.9|3197.9|0
1646316000000|2022-03-03 14:00:00|3214.9|3208.4|3217.9|3213.4|3222.4|3216.9|3214.9|3208.4|0
1646316300000|2022-03-03 14:05:00|3216.9|3212.9|3213.4|3208.9|3217.4|3212.9|3207.4|3202.4|0
1646316600000|2022-03-03 14:10:00|3213.9|3208.4|3212.4|3206.9|3215.9|3209.9|3211.4|3206.9|0
1646316900000|2022-03-03 14:15:00|3211.9|3206.4|3208.9|3203.9|3212.4|3207.4|3208.4|3203.9|0
1646317200000|2022-03-03 14:20:00|3208.4|3203.4|3205.9|3200.9|3208.9|3203.4|3204.4|3199.4|0
1646317500000|2022-03-03 14:25:00|3206.4|3200.4|3205.4|3200.9|3206.4|3200.9|3202.9|3200.4|0
1646317800000|2022-03-03 14:30:00|3206.4|3201.4|3200.4|3195.4|3207.9|3203.4|3200.4|3195.4|5
1646318100000|2022-03-03 14:35:00|3200.9|3195.9|3203.4|3196.9|3203.9|3196.9|3199.4|3194.4|0
1646318400000|2022-03-03 14:40:00|3202.9|3197.9|3198.9|3193.4|3205.4|3199.9|3197.4|3193.4|0
1646318700000|2022-03-03 14:45:00|3201.4|3193.9|3193.9|3188.9|3201.4|3195.9|3193.4|3188.4|15
1646319000000|2022-03-03 14:50:00|3194.4|3189.4|3192.9|3186.9|3196.4|3190.9|3191.9|3186.4|0
1646319300000|2022-03-03 14:55:00|3192.4|3187.4|3196.9|3186.9|3196.9|3189.9|3191.9|3186.9|0
1646319600000|2022-03-03 15:00:00|3196.4|3186.4|3190.9|3185.9|3196.9|3190.9|3190.4|3185.4|0
1646319900000|2022-03-03 15:05:00|3190.4|3186.4|3186.4|3180.9|3192.9|3186.9|3182.4|3177.4|0
1646320200000|2022-03-03 15:10:00|3185.9|3181.4|3180.4|3175.4|3186.9|3181.9|3179.4|3174.9|0
1646320500000|2022-03-03 15:15:00|3179.9|3174.9|3171.4|3166.4|3180.4|3174.9|3170.4|3166.4|1
1646320800000|2022-03-03 15:20:00|3170.9|3166.9|3165.9|3160.9|3171.4|3166.9|3162.9|3160.4|8
1646321100000|2022-03-03 15:25:00|3166.4|3160.4|3162.4|3158.4|3166.4|3160.9|3160.9|3155.9|33
1646321400000|2022-03-03 15:30:00|3161.9|3157.9|3165.4|3159.9|3167.4|3161.9|3160.4|3155.4|0
1646321700000|2022-03-03 15:35:00|3165.9|3160.4|3159.9|3155.4|3168.4|3162.9|3159.9|3154.9|0
1646322000000|2022-03-03 15:40:00|3160.4|3154.9|3156.9|3151.4|3161.9|3156.4|3156.4|3151.4|6
1646322300000|2022-03-03 15:45:00|3157.4|3151.9|3159.4|3154.4|3161.9|3155.4|3155.9|3150.9|0
1646322600000|2022-03-03 15:50:00|3158.9|3153.9|3157.9|3152.4|3160.9|3155.4|3156.9|3151.9|0
1646322900000|2022-03-03 15:55:00|3157.4|3151.9|3152.4|3147.4|3157.9|3152.4|3152.4|3147.4|0
1646323200000|2022-03-03 16:00:00|3151.9|3146.9|3156.9|3151.4|3156.9|3151.4|3151.9|3146.9|0
1646323500000|2022-03-03 16:05:00|3156.4|3150.9|3155.9|3150.9|3159.4|3153.4|3152.9|3147.9|0
1646323800000|2022-03-03 16:10:00|3155.4|3150.4|3150.9|3145.4|3156.4|3150.9|3149.4|3144.9|3
1646324100000|2022-03-03 16:15:00|3151.4|3144.9|3153.4|3148.4|3155.4|3149.4|3147.9|3142.9|0
1646324400000|2022-03-03 16:20:00|3153.9|3149.4|3158.4|3152.4|3158.4|3152.4|3153.4|3149.4|0
1646324700000|2022-03-03 16:25:00|3157.9|3151.9|3158.4|3138.4|3160.9|3152.4|3152.9|3138.4|3
1646325000000|2022-03-03 16:30:00|3158.9|3137.4|3161.9|3137.4|3163.4|3142.4|3152.9|3134.4|0
1646325300000|2022-03-03 16:35:00|3161.4|3136.4|3153.4|3134.9|3162.4|3136.4|3148.9|3134.4|0
1646325600000|2022-03-03 16:40:00|3152.9|3134.4|3159.4|3136.4|3159.4|3136.9|3152.9|3134.4|0
1646325900000|2022-03-03 16:45:00|3159.9|3134.4|3161.9|3134.4|3162.9|3134.4|3159.9|3134.4|0
1646326200000|2022-03-03 16:50:00|3161.4||3158.9||3162.9||3158.4||0
1646326500000|2022-03-03 16:55:00|3158.4||3159.9||3162.9||3152.4||0
1646326800000|2022-03-03 17:00:00|3162.4||3162.9||3162.9||3158.9||0
1646327100000|2022-03-03 17:05:00|3162.4||3162.9||3162.9||3158.9||0
1646327400000|2022-03-03 17:10:00|3163.4|3134.9|3163.4|3136.9|3163.4|3138.4|3163.4|3134.9|0
1646327700000|2022-03-03 17:15:00|3162.9|3136.4|3163.4|3135.9|3163.4|3136.4|3162.9|3134.9|0
1646328000000|2022-03-03 17:20:00|3162.9|3134.4|3159.9|3134.4|3162.9|3134.4|3159.9|3134.4|0
1646328300000|2022-03-03 17:25:00|3162.4||3156.9||3162.4||3155.4||0
1646328600000|2022-03-03 17:30:00|3161.4|3134.9|3167.4|3134.9|3167.4|3137.4|3156.9|3134.4|0
1646329200000|2022-03-03 17:40:00||3135.4||3140.4||3140.4||3134.4|0
1646329500000|2022-03-03 17:45:00||3134.9||3143.4||3143.4||3134.9|0
1646329800000|2022-03-03 17:50:00||3134.9||3138.9||3140.9||3134.9|0
1646330100000|2022-03-03 17:55:00||3139.4||3142.9||3142.9||3139.4|0
1646330400000|2022-03-03 18:00:00||3134.9||3142.9||3142.9||3134.9|0
1646330700000|2022-03-03 18:05:00||3143.4||3136.4||3143.9||3135.9|0
1646331600000|2022-03-03 18:20:00||3128.4||3136.9||3136.9||3128.4|0
1646332200000|2022-03-03 18:30:00||3137.4||3133.4||3140.4||3100.9|0
1646332500000|2022-03-03 18:35:00|3166.9||3166.9||3166.9||3166.9||0
1646332800000|2022-03-03 18:40:00||3125.4||3126.9||3126.9||3100.9|0
1646333400000|2022-03-03 18:50:00||3118.9||3127.4||3127.4||3118.9|0
1646334000000|2022-03-03 19:00:00||3119.4||3127.9||3127.9||3119.4|0
1646334300000|2022-03-03 19:05:00||3119.9||3128.9||3128.9||3119.9|0
1646334600000|2022-03-03 19:10:00|3167.4|3129.4|3167.4|3137.9|3167.4|3137.9|3167.4|3100.9|0
1646334900000|2022-03-03 19:15:00||3129.9||3130.4||3130.4||3129.9|0
1646335200000|2022-03-03 19:20:00|3166.9||3166.9||3166.9||3166.9||0
1646335500000|2022-03-03 19:25:00|3167.4||3166.9||3167.4||3166.9||0
1646335800000|2022-03-03 19:30:00||3122.4||3128.9||3130.4||3100.9|0
1646336100000|2022-03-03 19:35:00|3166.4|3100.9|3165.9|3128.9|3166.4|3128.9|3165.9|3100.9|0
1646336400000|2022-03-03 19:40:00|3173.9|3100.9|3164.4|3121.9|3173.9|3128.9|3164.4|3100.9|0
1646336700000|2022-03-03 19:45:00||3122.4||3120.4||3124.4||3100.9|0
1646337000000|2022-03-03 19:50:00||3100.9||3116.9||3118.4||3100.9|0
1646337600000|2022-03-03 20:00:00||3108.9||3109.4||3109.4||3108.9|0
1646337900000|2022-03-03 20:05:00||3109.9||3109.9||3111.9||3100.9|0
1646338200000|2022-03-03 20:10:00||3110.4||3110.4||3110.4||3110.4|0
1646338500000|2022-03-03 20:15:00||3110.9||3114.4||3114.4||3110.9|0
1646338800000|2022-03-03 20:20:00||3106.4||3106.9||3106.9||3106.4|0
1646339700000|2022-03-03 20:35:00|3176.9|3107.4|3163.9|3107.4|3176.9|3107.4|3163.9|3107.4|0
1646340000000|2022-03-03 20:40:00|3171.9|3107.9|3162.9|3108.4|3171.9|3108.4|3162.9|3100.9|0
1646340300000|2022-03-03 20:45:00|3162.4|3100.9|3179.4|3100.9|3179.4|3112.9|3161.9|3100.9|0
1646340600000|2022-03-03 20:50:00|3184.9||3177.9||3184.9||3177.9||0
1646377200000|2022-03-04 07:00:00|3121.4|3100.4|3148.9|3100.9|3149.9|3100.9|3121.4|3100.4|0
1646377800000|2022-03-04 07:10:00|3175.4||3152.4||3184.9||3152.4||0
1646378100000|2022-03-04 07:15:00|3151.9|3100.4|3151.4|3100.4|3151.9|3100.4|3151.4|3100.4|47
1646378400000|2022-03-04 07:20:00|3151.9|3090.4|3132.4|3090.4|3151.9|3090.4|3132.4|3090.4|0
1646378700000|2022-03-04 07:25:00|3152.4||3152.4||3152.4||3122.4||0
1646380200000|2022-03-04 07:50:00|3151.9||3151.9||3151.9||3151.9||0
1646380500000|2022-03-04 07:55:00|3147.4||3139.9||3147.4||3139.9||0
1646380800000|2022-03-04 08:00:00|3139.4|3092.4|3113.9|3109.4|3146.9|3116.9|3111.4|3090.9|20
1646381100000|2022-03-04 08:05:00|3114.4|3108.9|3128.9|3123.4|3131.4|3124.4|3111.4|3105.4|29
1646381400000|2022-03-04 08:10:00|3131.9|3123.9|3150.4|3137.4|3159.9|3138.4|3131.9|3123.9|1
1646381700000|2022-03-04 08:15:00|3149.9|3136.9|3141.4|3135.4|3156.9|3136.9|3134.9|3114.4|0
1646382000000|2022-03-04 08:20:00|3140.9|3135.9|3144.4|3139.9|3152.9|3145.4|3140.9|3135.9|0
1646382300000|2022-03-04 08:25:00|3145.4|3139.4|3139.4|3133.9|3146.4|3139.9|3136.9|3132.4|0
1646382600000|2022-03-04 08:30:00|3138.9|3133.4|3128.4|3123.9|3139.4|3133.4|3127.9|3123.4|0
1646382900000|2022-03-04 08:35:00|3128.9|3124.4|3120.9|3115.9|3130.4|3124.9|3118.9|3114.4|0
1646383200000|2022-03-04 08:40:00|3121.4|3116.9|3121.9|3115.9|3123.9|3117.9|3116.9|3112.4|1
1646383500000|2022-03-04 08:45:00|3121.4|3115.4|3123.4|3117.9|3124.9|3118.9|3116.9|3112.4|0
1646383800000|2022-03-04 08:50:00|3123.9|3118.4|3122.9|3118.4|3126.9|3120.9|3119.9|3112.4|1
1646384100000|2022-03-04 08:55:00|3122.4|3117.9|3112.4|3107.4|3123.9|3117.9|3111.9|3107.4|4
1646384400000|2022-03-04 09:00:00|3112.9|3107.9|3104.4|3099.4|3112.9|3107.9|3103.4|3098.9|0
1646384700000|2022-03-04 09:05:00|3104.9|3100.4|3099.9|3095.4|3110.9|3105.4|3099.4|3094.9|0
1646385000000|2022-03-04 09:10:00|3100.4|3094.9|3094.4|3089.4|3100.9|3094.9|3093.9|3089.4|2
1646385300000|2022-03-04 09:15:00|3093.4|3088.9|3089.4|3084.4|3094.4|3088.9|3087.9|3082.9|0
1646385600000|2022-03-04 09:20:00|3089.9|3082.9|3079.9|3074.9|3089.9|3082.9|3076.9|3072.4|1
1646385900000|2022-03-04 09:25:00|3080.4|3074.4|3087.9|3082.9|3089.4|3082.9|3077.4|3072.4|0
1646386200000|2022-03-04 09:30:00|3088.4|3082.4|3091.4|3086.4|3095.9|3089.9|3086.9|3081.9|0
1646386500000|2022-03-04 09:35:00|3092.9|3086.9|3087.4|3082.4|3095.9|3089.9|3086.9|3082.4|1
1646386800000|2022-03-04 09:40:00|3086.9|3081.9|3093.9|3087.9|3095.4|3089.9|3085.4|3079.9|0
1646387100000|2022-03-04 09:45:00|3094.4|3088.4|3088.4|3083.4|3097.9|3091.9|3087.9|3083.4|0
1646387400000|2022-03-04 09:50:00|3087.9|3082.9|3082.4|3073.9|3088.9|3082.9|3081.4|3073.9|0
1646387700000|2022-03-04 09:55:00|3081.9|3074.4|3083.9|3077.9|3094.4|3077.9|3074.4|3060.4|0
1646388000000|2022-03-04 10:00:00|3083.4|3077.4|3092.4|3086.4|3092.9|3086.4|3079.4|3074.9|2
1646388300000|2022-03-04 10:05:00|3091.9|3085.9|3090.4|3081.9|3096.4|3090.4|3089.4|3079.9|0
1646388600000|2022-03-04 10:10:00|3090.9|3081.4|3092.4|3086.9|3094.4|3088.9|3088.4|3080.4|0
1646388900000|2022-03-04 10:15:00|3091.9|3087.4|3093.9|3088.9|3097.9|3091.9|3091.9|3087.4|6
1646389200000|2022-03-04 10:20:00|3093.4|3088.4|3098.4|3093.9|3100.9|3095.9|3089.9|3085.4|0
1646389500000|2022-03-04 10:25:00|3098.9|3094.4|3101.4|3095.9|3102.4|3096.9|3095.9|3090.9|0
1646389800000|2022-03-04 10:30:00|3100.9|3095.4|3103.4|3098.9|3106.4|3099.9|3097.4|3092.4|0
1646390100000|2022-03-04 10:35:00|3103.9|3098.4|3098.9|3093.9|3103.9|3098.9|3097.9|3093.4|0
1646390400000|2022-03-04 10:40:00|3098.4|3093.4|3096.9|3091.9|3102.4|3095.9|3095.9|3090.9|0
1646390700000|2022-03-04 10:45:00|3096.4|3091.4|3092.4|3087.9|3097.9|3091.9|3091.9|3087.4|0
1646391000000|2022-03-04 10:50:00|3091.9|3088.4|3084.9|3079.4|3092.4|3088.9|3084.4|3079.4|0
1646391300000|2022-03-04 10:55:00|3084.4|3079.9|3085.4|3077.4|3105.9|3082.9|3084.4|3065.4|1
1646391600000|2022-03-04 11:00:00|3084.9|3075.9|3083.9|3077.9|3086.4|3080.9|3080.9|3075.4|0
1646391900000|2022-03-04 11:05:00|3084.9|3078.4|3083.9|3078.9|3085.9|3080.9|3082.9|3078.4|0
1646392200000|2022-03-04 11:10:00|3084.4|3079.4|3079.9|3074.4|3085.4|3079.9|3078.4|3073.9|0
1646392500000|2022-03-04 11:15:00|3080.4|3075.4|3075.9|3071.4|3083.4|3076.4|3075.9|3071.4|0
1646392800000|2022-03-04 11:20:00|3076.4|3071.9|3082.9|3076.9|3082.9|3076.9|3072.9|3067.9|0
1646393100000|2022-03-04 11:25:00|3083.4|3077.9|3075.9|3070.4|3083.4|3077.9|3074.4|3069.4|0
1646393400000|2022-03-04 11:30:00|3075.4|3070.9|3077.9|3072.4|3078.9|3072.4|3072.9|3067.9|0
1646393700000|2022-03-04 11:35:00|3078.4|3071.9|3075.4|3069.4|3078.4|3071.9|3073.9|3069.4|0
1646394000000|2022-03-04 11:40:00|3075.9|3070.4|3076.4|3070.4|3076.9|3070.4|3073.4|3068.4|0
1646394300000|2022-03-04 11:45:00|3075.9|3069.9|3075.4|3070.4|3076.4|3070.4|3073.4|3068.4|0
1646394600000|2022-03-04 11:50:00|3076.4|3069.9|3076.4|3071.4|3077.4|3071.4|3074.4|3069.9|0
1646394900000|2022-03-04 11:55:00|3076.9|3070.9|3073.9|3067.9|3076.9|3070.9|3069.9|3065.4|0
1646395200000|2022-03-04 12:00:00|3074.4|3066.4|3076.9|3071.4|3077.9|3071.4|3069.4|3051.9|2
1646395500000|2022-03-04 12:05:00|3076.4|3070.9|3077.9|3072.4|3078.4|3072.4|3072.9|3067.9|0
1646395800000|2022-03-04 12:10:00|3077.4|3071.9|3068.9|3064.4|3077.4|3071.9|3068.9|3064.4|0
1646396100000|2022-03-04 12:15:00|3068.4|3063.9|3073.4|3067.4|3073.9|3067.4|3067.4|3062.9|0
1646396400000|2022-03-04 12:20:00|3073.9|3067.9|3072.4|3067.4|3074.9|3068.4|3071.9|3066.9|0
1646396700000|2022-03-04 12:25:00|3071.9|3066.9|3068.4|3063.4|3072.9|3067.4|3067.4|3062.4|0
1646397000000|2022-03-04 12:30:00|3068.9|3063.9|3072.4|3067.4|3072.9|3067.4|3068.9|3063.9|0
1646397300000|2022-03-04 12:35:00|3071.9|3066.9|3079.4|3073.4|3081.4|3075.4|3071.4|3066.9|0
1646397600000|2022-03-04 12:40:00|3078.9|3073.9|3080.4|3074.4|3080.4|3074.4|3076.4|3071.4|0
1646397900000|2022-03-04 12:45:00|3081.4|3074.9|3083.4|3078.9|3085.4|3079.4|3081.4|3074.9|0
1646398200000|2022-03-04 12:50:00|3082.9|3079.4|3077.9|3073.9|3084.4|3079.4|3077.4|3072.4|12
1646398500000|2022-03-04 12:55:00|3080.9|3074.4|3083.4|3077.9|3083.9|3078.9|3079.4|3074.4|4
1646398800000|2022-03-04 13:00:00|3083.9|3078.4|3084.9|3079.4|3086.4|3081.4|3082.9|3077.4|0
1646399100000|2022-03-04 13:05:00|3085.4|3079.9|3083.4|3078.4|3088.4|3082.9|3082.9|3077.4|4
1646399400000|2022-03-04 13:10:00|3083.9|3079.4|3090.4|3084.9|3090.9|3085.4|3083.9|3079.4|0
1646399700000|2022-03-04 13:15:00|3090.9|3085.4|3084.9|3079.4|3090.9|3085.9|3084.9|3078.9|0
1646400000000|2022-03-04 13:20:00|3085.4|3079.9|3087.4|3081.4|3091.9|3086.4|3085.4|3079.9|0
1646400300000|2022-03-04 13:25:00|3087.9|3081.9|3091.4|3081.4|3091.4|3082.9|3086.4|3080.9|0
1646400600000|2022-03-04 13:30:00|3090.4|3081.9|3087.4|3081.9|3097.4|3088.4|3087.4|3081.9|0
1646400900000|2022-03-04 13:35:00|3087.9|3082.4|3084.4|3078.9|3089.4|3083.4|3083.4|3077.9|0
1646401200000|2022-03-04 13:40:00|3084.9|3079.4|3080.4|3075.4|3088.4|3082.4|3080.4|3075.4|0
1646401500000|2022-03-04 13:45:00|3080.9|3075.9|3077.4|3071.9|3083.4|3077.9|3075.4|3070.4|0
1646401800000|2022-03-04 13:50:00|3077.9|3069.9|3070.4|3065.4|3079.9|3071.9|3070.4|3065.4|0
1646402100000|2022-03-04 13:55:00|3069.9|3064.9|3074.4|3069.4|3074.4|3069.4|3069.4|3063.9|0
1646402400000|2022-03-04 14:00:00|3074.9|3068.9|3075.9|3070.4|3077.4|3072.4|3074.9|3068.9|0
1646402700000|2022-03-04 14:05:00|3075.4|3069.9|3075.4|3070.4|3076.4|3070.4|3072.4|3067.4|0
1646403000000|2022-03-04 14:10:00|3074.9|3069.9|3073.9|3068.4|3074.9|3069.9|3070.9|3065.9|0
1646403300000|2022-03-04 14:15:00|3074.4|3069.4|3074.9|3069.4|3077.4|3071.4|3073.4|3068.4|0
1646403600000|2022-03-04 14:20:00|3074.4|3069.9|3076.4|3071.4|3079.9|3074.4|3074.4|3069.9|0
1646403900000|2022-03-04 14:25:00|3075.9|3070.9|3075.9|3070.4|3077.4|3072.4|3075.4|3069.9|0
1646404200000|2022-03-04 14:30:00|3076.4|3071.4|3082.9|3077.9|3086.9|3081.9|3076.4|3071.4|0
1646404500000|2022-03-04 14:35:00|3083.4|3078.4|3085.4|3079.9|3091.4|3085.9|3082.9|3078.4|0
1646404800000|2022-03-04 14:40:00|3085.9|3079.4|3076.9|3071.9|3085.9|3079.9|3076.9|3071.4|0
1646405100000|2022-03-04 14:45:00|3077.4|3071.4|3063.4|3058.4|3077.9|3071.4|3063.4|3058.4|0
1646405400000|2022-03-04 14:50:00|3062.9|3057.9|3071.9|3066.9|3076.9|3070.4|3062.4|3057.4|0
1646405700000|2022-03-04 14:55:00|3071.4|3066.4|3079.9|3074.4|3081.9|3074.4|3067.4|3062.4|0
1646406000000|2022-03-04 15:00:00|3079.4|3073.9|3069.9|3063.4|3081.9|3075.4|3069.9|3063.4|0
1646406300000|2022-03-04 15:05:00|3069.4|3062.9|3058.9|3052.4|3069.4|3062.9|3057.9|3052.4|0
1646406600000|2022-03-04 15:10:00|3058.4|3051.9|3056.9|3051.4|3058.9|3052.9|3054.9|3049.4|0
1646406900000|2022-03-04 15:15:00|3056.4|3050.9|3054.4|3047.9|3056.4|3050.9|3051.4|3046.4|0
1646407200000|2022-03-04 15:20:00|3053.9|3047.4|3056.4|3049.9|3058.9|3051.9|3051.9|3046.9|0
1646407500000|2022-03-04 15:25:00|3055.9|3050.4|3057.9|3051.9|3062.9|3055.9|3055.9|3050.4|0
1646407800000|2022-03-04 15:30:00|3057.4|3051.4|3056.4|3050.9|3058.4|3051.9|3053.4|3048.4|0
1646408100000|2022-03-04 15:35:00|3056.9|3051.4|3063.9|3058.9|3066.9|3059.9|3056.9|3051.4|6
1646408400000|2022-03-04 15:40:00|3063.4|3058.4|3056.9|3050.9|3064.4|3058.4|3056.4|3050.9|0
1646408700000|2022-03-04 15:45:00|3056.4|3050.4|3055.9|3049.9|3061.4|3054.9|3053.4|3048.4|0
1646409000000|2022-03-04 15:50:00|3055.4|3049.4|3056.4|3050.9|3057.9|3051.9|3054.4|3048.9|0
1646409300000|2022-03-04 15:55:00|3055.4|3050.4|3050.4|3044.9|3056.9|3050.4|3050.4|3044.9|0
1646409600000|2022-03-04 16:00:00|3050.9|3045.4|3045.9|3040.9|3053.4|3047.4|3045.9|3040.9|1
1646409900000|2022-03-04 16:05:00|3045.4|3040.4|3045.4|3040.4|3046.9|3040.4|3044.9|3039.9|0
1646410200000|2022-03-04 16:10:00|3045.9|3039.9|3047.4|3044.9|3047.4|3044.9|3041.4|3036.4|0
1646410500000|2022-03-04 16:15:00|3047.9|3042.4|3051.4|3046.4|3054.4|3047.4|3047.9|3042.4|50
1646410800000|2022-03-04 16:20:00|3050.9|3045.9|3054.4|3048.4|3054.9|3048.4|3045.9|3041.9|28
1646411100000|2022-03-04 16:25:00|3053.9|3047.9|3056.4|3032.9|3056.4|3051.4|3049.9|3032.9|5
1646411400000|2022-03-04 16:30:00|3055.9|3032.4|3052.4|3025.4|3060.4|3036.9|3039.4|3015.9|0
1646411700000|2022-03-04 16:35:00|3051.9|3019.4|3059.4|3030.4|3059.4|3038.4|3041.4|3019.4|0
1646412000000|2022-03-04 16:40:00|3062.9|3029.9|3054.4|3024.4|3066.4|3029.9|3054.4|3011.4|0
1646412300000|2022-03-04 16:45:00|3060.4|3021.9|3057.4|3024.4|3062.9|3024.9|3054.9|3021.4|0
1646412600000|2022-03-04 16:50:00|3060.9|3023.9|3054.9|3023.9|3060.9|3024.4|3054.4|3020.9|0
1646412900000|2022-03-04 16:55:00|3059.9|3024.4|3056.9|3022.4|3060.9|3024.9|3054.4|3020.4|0
1646413200000|2022-03-04 17:00:00||3021.9||3021.4||3021.9||3017.9|0
1646413500000|2022-03-04 17:05:00|3063.9|3021.9|3063.4|3017.9|3063.9|3021.9|3063.4|3017.9|0
1646413800000|2022-03-04 17:10:00|3070.9||3070.4||3070.9||3070.4||0
1646414100000|2022-03-04 17:15:00|3077.9||3077.4||3077.9||3077.4||0
1646414700000|2022-03-04 17:25:00|3084.9|3018.9|3076.9|3018.9|3084.9|3018.9|3076.9|3018.9|0
1646416200000|2022-03-04 17:50:00|3090.9|3019.4|3076.4|3019.4|3090.9|3019.4|3076.4|3019.4|0
1646417100000|2022-03-04 18:05:00|3099.4|3019.9|3075.9|3019.9|3099.4|3019.9|3075.9|3019.9|0
1646418000000|2022-03-04 18:20:00|3075.4|3012.4|3075.4|3020.4|3075.4|3020.4|3075.4|3012.4|0
1646418300000|2022-03-04 18:25:00|3095.9|3020.9|3074.9|3020.9|3095.9|3020.9|3074.9|3020.9|0
1646418900000|2022-03-04 18:35:00|3082.4|3021.4|3073.4|3022.4|3082.4|3022.4|3073.4|3003.4|0
1646419200000|2022-03-04 18:40:00|3072.4|3014.9|3072.4|3023.4|3072.4|3023.4|3072.4|3014.9|0
1646419500000|2022-03-04 18:45:00||3015.4||3020.9||3020.9||3015.4|0
1646419800000|2022-03-04 18:50:00|3080.4|3021.4|3071.9|3021.4|3080.4|3021.4|3071.9|3021.4|0
1646420100000|2022-03-04 18:55:00||3013.9||3014.4||3014.4||3013.9|0
1646420700000|2022-03-04 19:05:00|3071.4|3014.9|3070.9|3015.4|3071.4|3015.4|3070.9|2989.4|0
1646421000000|2022-03-04 19:10:00|3070.4|3007.9|3069.9|3009.4|3077.9|3009.4|3069.9|3000.9|0
1646421300000|2022-03-04 19:15:00|3069.4|3001.9|3069.4|3009.9|3069.4|3009.9|3069.4|3001.9|0
1646421600000|2022-03-04 19:20:00|3076.9|3010.4|3068.4|3010.9|3081.9|3010.9|3068.4|3010.4|0
1646422200000|2022-03-04 19:30:00|3085.9|3011.4|3067.4|3011.9|3087.9|3011.9|3067.4|3011.4|0
1646423100000|2022-03-04 19:45:00||3004.4||3004.9||3004.9||3004.4|0
1646423400000|2022-03-04 19:50:00|3066.9|2997.4|3066.4|2997.4|3066.9|3003.4|3066.4|2977.4|0
1646423700000|2022-03-04 19:55:00|3065.9|2977.4|3065.9|2990.9|3065.9|2997.9|3065.9|2977.4|0
1646424300000|2022-03-04 20:05:00|3065.4|2983.4|3065.4|2991.4|3065.4|2991.4|3065.4|2983.4|0
1646424600000|2022-03-04 20:10:00|3064.9|2983.9|3063.9|2992.9|3071.9|2992.9|3063.9|2983.9|0
1646424900000|2022-03-04 20:15:00|3064.9|2970.4|3064.9|2970.4|3064.9|2970.4|3064.9|2970.4|0
1646425200000|2022-03-04 20:20:00|3055.4|2963.4|3056.4|2972.9|3064.9|2972.9|3055.4|2963.4|0
1646425500000|2022-03-04 20:25:00|3055.9|2965.4|3055.4|2973.9|3063.4|2973.9|3055.4|2965.4|0
1646425800000|2022-03-04 20:30:00|3062.9|2974.4|3054.4|2974.9|3062.9|2974.9|3054.4|2969.9|0
1646426400000|2022-03-04 20:40:00|3053.9|2967.4|3053.9|2975.4|3053.9|2975.4|3053.9|2967.4|0
1646426700000|2022-03-04 20:45:00|3061.4|2977.4|3053.4|2970.4|3072.4|3001.9|3046.9|2970.4|0
1646427000000|2022-03-04 20:50:00|3067.9|2973.4|3066.9|3010.9|3076.4|3011.9|3066.9|2973.4|0
1646427300000|2022-03-04 20:55:00|3074.4||3073.9||3074.4||3073.9||0
1646636400000|2022-03-07 07:00:00|2997.9|2918.9|3009.4|2908.4|3009.9|2925.9|2994.9|2907.9|0
1646636700000|2022-03-07 07:05:00|3008.9|2908.9|2974.4|2908.9|3008.9|2908.9|2974.4|2908.9|0
1646637000000|2022-03-07 07:10:00||2908.4||2908.4||2908.4||2908.4|0
1646637600000|2022-03-07 07:20:00||2908.9||2909.9||2909.9||2908.9|0
1646638500000|2022-03-07 07:35:00||2910.4||2910.4||2910.4||2910.4|0
1646638800000|2022-03-07 07:40:00||2909.9||2800.4||2909.9||2800.4|0
1646639700000|2022-03-07 07:55:00||2873.4||2873.4||2873.4||2873.4|0
1646640000000|2022-03-07 08:00:00|2972.9|2874.9|3012.4|2905.4|3012.9|2928.4|2948.4|2874.9|0
1646640300000|2022-03-07 08:05:00|3011.9|2914.9|3018.4|2924.9|3018.9|2924.9|3011.4|2914.9|0
1646640600000|2022-03-07 08:10:00|3016.4|2918.9|3008.9|2918.4|3016.4|2919.4|3008.9|2917.9|0
1646640900000|2022-03-07 08:15:00|3004.4|2911.9|2965.4|2958.4|3004.4|2958.4|2957.9|2905.9|0
1646641200000|2022-03-07 08:20:00|2964.9|2959.4|2956.9|2948.4|3004.9|2960.4|2955.4|2907.4|0
1646641500000|2022-03-07 08:25:00|2955.9|2947.9|2950.9|2946.4|2958.9|2951.4|2945.4|2940.9|0
1646641800000|2022-03-07 08:30:00|2950.4|2945.9|2936.4|2929.4|2993.4|2945.9|2930.4|2897.4|0
1646642100000|2022-03-07 08:35:00|2935.9|2929.9|2948.9|2943.9|2955.4|2948.4|2934.9|2929.9|9
1646642400000|2022-03-07 08:40:00|2949.4|2944.4|2951.9|2930.4|2975.9|2945.4|2943.4|2922.4|0
1646642700000|2022-03-07 08:45:00|2952.4|2922.4|2952.4|2926.9|2962.4|2939.4|2947.4|2916.4|0
1646643000000|2022-03-07 08:50:00|2943.9|2925.9|2955.9|2937.4|2962.4|2941.4|2938.4|2889.4|3
1646643300000|2022-03-07 08:55:00|2955.4|2937.9|2950.9|2945.4|2958.4|2947.4|2946.9|2937.9|1
1646643600000|2022-03-07 09:00:00|2950.4|2945.9|2951.4|2946.4|2955.9|2948.4|2947.9|2943.4|21
1646643900000|2022-03-07 09:05:00|2952.4|2947.4|2975.4|2969.4|2997.4|2969.4|2952.4|2947.4|0
1646644200000|2022-03-07 09:10:00|2974.9|2969.9|2989.4|2975.9|3001.4|2976.9|2970.9|2966.4|0
1646644500000|2022-03-07 09:15:00|2987.4|2974.4|2978.9|2973.4|2987.4|2976.4|2975.4|2928.4|30
1646644800000|2022-03-07 09:20:00|2979.4|2973.9|2970.9|2960.9|2981.4|2975.4|2968.9|2958.9|132
1646645100000|2022-03-07 09:25:00|2972.9|2961.9|2960.4|2954.9|2975.4|2964.4|2960.4|2923.9|0
1646645400000|2022-03-07 09:30:00|2960.9|2955.4|2958.9|2953.4|2962.9|2956.9|2954.9|2948.9|0
1646645700000|2022-03-07 09:35:00|2958.4|2952.9|2949.9|2943.9|2958.9|2953.4|2947.4|2941.4|0
1646646000000|2022-03-07 09:40:00|2949.4|2943.4|2956.4|2950.4|2958.9|2953.9|2946.4|2939.9|0
1646646300000|2022-03-07 09:45:00|2955.9|2950.9|2951.4|2940.9|2955.9|2950.9|2948.4|2938.4|0
1646646600000|2022-03-07 09:50:00|2950.9|2941.4|2952.9|2946.9|2955.4|2950.4|2948.4|2941.4|2
1646646900000|2022-03-07 09:55:00|2951.9|2946.4|2969.4|2964.4|2969.4|2964.4|2949.9|2943.9|1
1646647200000|2022-03-07 10:00:00|2968.9|2963.9|2974.4|2969.4|2974.9|2969.4|2966.9|2960.4|0
1646647500000|2022-03-07 10:05:00|2974.9|2968.9|2980.4|2975.4|2989.4|2975.9|2972.4|2949.9|0
1646647800000|2022-03-07 10:10:00|2980.9|2974.9|2987.4|2973.9|3022.9|2978.4|2978.4|2953.4|0
1646648100000|2022-03-07 10:15:00|2987.9|2974.4|2977.4|2971.9|3016.9|2976.9|2977.4|2971.4|0
1646648400000|2022-03-07 10:20:00|2976.9|2971.4|2974.4|2968.4|2977.4|2971.9|2974.4|2967.9|0
1646648700000|2022-03-07 10:25:00|2974.9|2968.9|2962.4|2955.9|2976.4|2971.4|2962.4|2955.9|0
1646649000000|2022-03-07 10:30:00|2962.9|2956.4|2961.9|2956.4|2965.4|2959.9|2960.4|2953.9|0
1646649300000|2022-03-07 10:35:00|2961.4|2955.9|2957.4|2950.9|2965.4|2960.4|2957.4|2950.9|1
1646649600000|2022-03-07 10:40:00|2957.9|2951.4|2959.9|2954.4|2959.9|2954.9|2957.4|2951.4|0
1646649900000|2022-03-07 10:45:00|2960.4|2954.9|2964.4|2958.4|2965.4|2960.4|2960.4|2954.4|0
1646650200000|2022-03-07 10:50:00|2964.9|2958.9|2964.4|2957.4|2969.4|2963.4|2964.4|2957.4|0
1646650500000|2022-03-07 10:55:00|2963.9|2956.9|2956.9|2951.4|2977.9|2956.9|2956.9|2938.9|0
1646650800000|2022-03-07 11:00:00|2957.4|2952.9|2954.9|2949.9|2958.4|2953.4|2954.9|2949.4|0
1646651100000|2022-03-07 11:05:00|2955.4|2950.9|2960.9|2954.9|2961.4|2955.9|2955.4|2950.9|2
1646651400000|2022-03-07 11:10:00|2963.9|2955.4|2965.9|2960.4|2977.9|2960.9|2962.9|2943.9|0
1646651700000|2022-03-07 11:15:00|2964.9|2960.9|2957.9|2951.9|2964.9|2960.9|2951.9|2945.4|0
1646652000000|2022-03-07 11:20:00|2956.9|2951.4|2963.4|2958.4|2964.9|2959.4|2955.9|2949.9|0
1646652300000|2022-03-07 11:25:00|2962.9|2957.9|2967.4|2961.4|2971.9|2966.4|2962.4|2956.9|2
1646652600000|2022-03-07 11:30:00|2967.9|2961.9|2968.4|2960.9|2971.9|2966.9|2966.4|2960.4|0
1646652900000|2022-03-07 11:35:00|2967.9|2960.4|2969.4|2963.9|2978.4|2965.4|2966.4|2911.9|0
1646653200000|2022-03-07 11:40:00|2968.9|2964.4|2973.9|2967.9|2974.4|2968.4|2967.9|2963.9|0
1646653500000|2022-03-07 11:45:00|2974.4|2968.4|2974.4|2968.9|2974.9|2969.9|2972.4|2966.4|0
1646653800000|2022-03-07 11:50:00|2974.9|2968.4|2983.4|2978.4|2983.9|2978.4|2974.9|2968.4|0
1646654100000|2022-03-07 11:55:00|2982.9|2977.9|2985.4|2980.4|2985.9|2980.9|2982.4|2976.4|0
1646654400000|2022-03-07 12:00:00|2986.4|2978.9|3000.9|2994.9|3000.9|2997.4|2986.4|2976.9|16
1646654700000|2022-03-07 12:05:00|3000.4|2995.4|3000.9|2994.9|3001.9|2995.9|2997.4|2992.4|0
1646655000000|2022-03-07 12:10:00|3001.4|2995.4|3001.4|2995.9|3003.4|2997.9|2999.4|2993.4|0
1646655300000|2022-03-07 12:15:00|3001.9|2996.9|3006.4|3000.9|3006.9|3000.9|2995.9|2990.9|0
1646655600000|2022-03-07 12:20:00|3005.4|3000.4|3012.9|3006.9|3014.4|3008.9|3004.4|2998.9|0
1646655900000|2022-03-07 12:25:00|3013.4|3007.4|3016.9|3010.9|3018.9|3012.9|3006.4|3000.9|4
1646656200000|2022-03-07 12:30:00|3016.4|3011.4|3015.9|3010.9|3019.9|3013.9|3014.4|3008.9|0
1646656500000|2022-03-07 12:35:00|3016.4|3011.4|3018.4|3012.9|3020.9|3014.9|3015.4|3010.4|0
1646656800000|2022-03-07 12:40:00|3017.9|3012.4|3012.9|3007.9|3017.9|3012.4|3012.4|3006.9|0
1646657100000|2022-03-07 12:45:00|3013.4|3008.4|3001.4|2996.4|3014.9|3008.9|3001.4|2995.9|2
1646657400000|2022-03-07 12:50:00|3001.9|2996.9|3003.9|2998.4|3008.9|3003.4|3001.9|2996.4|0
1646657700000|2022-03-07 12:55:00|3003.4|2999.4|2999.4|2993.4|3005.4|2999.4|2997.4|2991.9|0
1646658000000|2022-03-07 13:00:00|2999.9|2994.4|2998.9|2992.9|3003.4|2997.9|2996.4|2991.4|0
1646658300000|2022-03-07 13:05:00|2999.4|2994.4|3008.9|3002.4|3008.9|3002.4|2999.4|2994.4|0
1646658600000|2022-03-07 13:10:00|3008.4|3002.9|3013.4|3007.4|3016.4|3011.4|3008.4|3002.9|2
1646658900000|2022-03-07 13:15:00|3013.9|3007.9|3017.4|3011.4|3018.9|3013.4|3013.9|3007.9|0
1646659200000|2022-03-07 13:20:00|3017.9|3012.4|3022.9|3016.9|3026.4|3020.4|3017.4|3011.9|0
1646659500000|2022-03-07 13:25:00|3022.4|3016.4|3018.9|3013.4|3022.4|3016.4|3016.9|3011.4|0
1646659800000|2022-03-07 13:30:00|3018.4|3014.4|3025.9|3020.4|3025.9|3020.4|3018.4|3014.4|0
1646660100000|2022-03-07 13:35:00|3025.4|3019.9|3027.4|3021.4|3029.4|3024.4|3024.9|3019.4|0
1646660400000|2022-03-07 13:40:00|3026.9|3020.9|3025.4|3019.4|3026.9|3021.4|3021.9|3016.4|0
1646660700000|2022-03-07 13:45:00|3025.9|3020.4|3039.4|3034.4|3039.9|3034.4|3024.9|3019.4|0
1646661000000|2022-03-07 13:50:00|3038.9|3033.9|3041.4|3036.4|3044.9|3039.4|3036.4|3030.9|0
1646661300000|2022-03-07 13:55:00|3041.9|3036.9|3041.9|3036.9|3046.4|3041.4|3041.4|3036.9|0
1646661600000|2022-03-07 14:00:00|3040.9|3036.4|3047.4|3041.4|3048.4|3042.4|3034.9|3029.9|0
1646661900000|2022-03-07 14:05:00|3047.9|3042.4|3053.4|3048.9|3054.4|3049.4|3047.9|3042.4|0
1646662200000|2022-03-07 14:10:00|3052.9|3046.4|3052.9|3048.4|3054.9|3049.4|3048.9|3043.9|1
1646662500000|2022-03-07 14:15:00|3053.4|3047.9|3054.9|3049.4|3054.9|3049.4|3047.9|3042.9|0
1646662800000|2022-03-07 14:20:00|3055.4|3048.9|3054.4|3048.4|3058.9|3052.4|3052.4|3046.9|1
1646663100000|2022-03-07 14:25:00|3053.9|3047.9|3056.9|3050.4|3058.9|3053.4|3052.4|3046.4|0
1646663400000|2022-03-07 14:30:00|3056.4|3050.9|3048.9|3043.4|3066.4|3060.9|3045.9|3040.9|6
1646663700000|2022-03-07 14:35:00|3048.4|3042.9|3055.4|3049.9|3056.9|3050.9|3045.9|3040.4|0
1646664000000|2022-03-07 14:40:00|3054.9|3049.4|3038.4|3032.9|3054.9|3049.4|3038.4|3032.9|0
1646664300000|2022-03-07 14:45:00|3038.9|3033.4|3042.4|3036.4|3045.9|3039.4|3038.9|3032.9|3
1646664600000|2022-03-07 14:50:00|3042.9|3037.4|3048.4|3043.4|3051.9|3045.4|3042.9|3037.4|0
1646664900000|2022-03-07 14:55:00|3048.9|3044.4|3036.9|3031.9|3053.4|3047.4|3036.9|3031.4|0
1646665200000|2022-03-07 15:00:00|3035.9|3031.4|3035.9|3028.4|3090.4|3033.4|3032.9|3024.9|0
1646665500000|2022-03-07 15:05:00|3035.4|3027.4|3032.9|3026.9|3038.9|3030.9|3031.9|3025.9|0
1646665800000|2022-03-07 15:10:00|3031.9|3026.4|3017.9|3012.9|3033.9|3027.4|3017.9|3012.9|2
1646666100000|2022-03-07 15:15:00|3018.4|3013.4|3015.4|3010.4|3024.9|3018.4|3014.9|3009.9|0
1646666400000|2022-03-07 15:20:00|3015.9|3009.9|3010.4|3004.9|3020.9|3014.4|3008.9|3004.4|0
1646666700000|2022-03-07 15:25:00|3009.9|3004.4|3013.4|3008.4|3016.9|3011.4|3008.9|3003.9|0
1646667000000|2022-03-07 15:30:00|3013.9|3007.9|3011.9|3005.4|3017.4|3011.4|3009.4|3004.4|0
1646667300000|2022-03-07 15:35:00|3012.4|3005.9|3012.9|3007.4|3018.4|3012.4|3010.9|3005.9|0
1646667600000|2022-03-07 15:40:00|3012.4|3006.9|3010.9|3005.4|3013.4|3007.4|3002.9|2997.9|0
1646667900000|2022-03-07 15:45:00|3010.4|3004.9|3003.9|2998.4|3011.4|3005.4|2999.9|2994.9|0
1646668200000|2022-03-07 15:50:00|3003.4|2997.9|3000.9|2995.9|3006.4|3000.4|3000.9|2995.4|0
1646668500000|2022-03-07 15:55:00|3001.4|2995.4|2996.9|2990.9|3001.4|2996.4|2995.4|2989.9|0
1646668800000|2022-03-07 16:00:00|2996.4|2990.4|2996.9|2991.4|2998.9|2993.4|2990.4|2985.4|0
1646669100000|2022-03-07 16:05:00|2997.4|2991.9|3006.9|3001.4|3007.4|3001.9|2997.4|2991.9|0
1646669400000|2022-03-07 16:10:00|3005.9|3000.9|2999.4|2994.9|3008.4|3002.9|2999.4|2994.4|0
1646669700000|2022-03-07 16:15:00|2998.9|2994.4|3010.4|3004.9|3010.9|3004.9|2998.9|2993.9|6
1646670000000|2022-03-07 16:20:00|3010.9|3005.9|3008.9|3003.9|3012.4|3007.9|3008.9|3003.9|0
1646670300000|2022-03-07 16:25:00|3008.4|3003.4|3009.4|2990.9|3012.4|3006.9|3002.9|2990.4|4
1646670600000|2022-03-07 16:30:00|3010.4|2990.4|3001.4|2981.4|3021.4|2994.4|3001.4|2981.4|0
1646670900000|2022-03-07 16:35:00|3004.4|2977.4|2999.9|2976.9|3009.9|2977.9|2993.4|2970.9|0
1646671200000|2022-03-07 16:40:00|3003.9|2973.4|3001.9|2964.9|3003.9|2973.9|3001.9|2953.9|0
1646671500000|2022-03-07 16:45:00|3003.4|2956.4|3003.9|2963.4|3005.4|2973.9|3001.9|2956.4|0
1646671800000|2022-03-07 16:50:00||2954.9||2966.9||2970.9||2954.4|0
1646672100000|2022-03-07 16:55:00|3003.4|2958.9|2987.4|2954.9|3003.4|2967.4|2987.4|2945.4|0
1646672400000|2022-03-07 17:00:00||2947.9||2952.9||2955.4||2917.9|0
1646672700000|2022-03-07 17:05:00||2946.4||2954.4||2954.9||2940.9|0
1646673000000|2022-03-07 17:10:00||2945.9||2951.9||2956.9||2945.4|0
1646673300000|2022-03-07 17:15:00|2988.9|2952.4|2987.4|2953.9|2998.4|2961.4|2987.4|2943.9|0
1646673600000|2022-03-07 17:20:00||2944.9||2934.9||2955.4||2933.4|0
1646673900000|2022-03-07 17:25:00|2986.9|2943.4|2975.4|2941.4|2986.9|2944.4|2970.9|2929.4|0
1646674200000|2022-03-07 17:30:00|2974.9|2935.4|2974.9|2939.9|2986.9|2945.4|2974.9|2934.9|0
1646674500000|2022-03-07 17:35:00|2974.4|2940.4|2976.9|2941.9|2985.4|2945.4|2974.4|2932.9|0
1646674800000|2022-03-07 17:40:00||2932.9||2942.4||2942.4||2930.9|0
1646675100000|2022-03-07 17:45:00|2975.9|2936.4|2995.4|2938.4|3011.4|2945.4|2975.4|2935.9|0
1646675400000|2022-03-07 17:50:00|3003.4||3002.9||3003.4||3002.9||0
1646676600000|2022-03-07 18:10:00|3002.4|2930.4|3002.4|2931.4|3002.4|2931.4|3002.4|2922.9|0
1646676900000|2022-03-07 18:15:00|2994.9|2923.4|2987.4|2916.4|2994.9|2923.9|2987.4|2915.9|0
1646677200000|2022-03-07 18:20:00|2983.9|2916.9|2983.9|2910.4|2983.9|2916.9|2983.9|2891.9|0
1646678100000|2022-03-07 18:35:00|2991.4|2910.9|2983.4|2910.9|2991.4|2910.9|2983.4|2910.9|0
1646679300000|2022-03-07 18:55:00|2991.9|2911.4|2982.9|2911.4|2991.9|2911.4|2982.9|2911.4|0
1646679600000|2022-03-07 19:00:00|2982.4|2902.9|2982.4|2911.9|2982.4|2911.9|2982.4|2902.9|0
1646679900000|2022-03-07 19:05:00|2990.9|2912.4|2981.9|2912.4|2990.9|2912.4|2981.9|2912.4|0
1646681400000|2022-03-07 19:30:00|2990.4|2912.9|2980.9|2913.4|2990.4|2913.4|2980.9|2912.9|0
1646682600000|2022-03-07 19:50:00|2980.4|2895.9|2979.9|2914.4|2980.4|2914.4|2979.9|2895.9|0
1646682900000|2022-03-07 19:55:00||2905.9||2905.9||2905.9||2905.9|0
1646683800000|2022-03-07 20:10:00|2979.4|2882.9|2975.9|2906.9|2979.4|2906.9|2975.9|2882.9|0
1646685000000|2022-03-07 20:30:00|2975.4|2905.9|2975.4|2907.4|2975.4|2907.4|2975.4|2905.9|0
1646685600000|2022-03-07 20:40:00|2983.4||2983.4||2983.4||2983.4||0
1646685900000|2022-03-07 20:45:00|2991.9|2907.9|2982.4|2905.9|2991.9|2908.4|2982.4|2905.9|0
1646686200000|2022-03-07 20:50:00|2998.9|2932.4|3002.4|2905.9|3007.9|2936.9|2981.4|2905.9|1
1646686500000|2022-03-07 20:55:00|3003.9|2913.4|2997.9|2913.4|3005.9|2914.4|2997.9|2905.9|0
1646722800000|2022-03-08 07:00:00|2962.9|2911.9|3176.4|2883.9|3176.4|2915.4|2955.9|2883.9|0
1646723100000|2022-03-08 07:05:00||2886.9||2878.9||2888.9||2876.4|0
1646723400000|2022-03-08 07:10:00||2879.4||2879.9||2879.9||2879.4|0
1646723700000|2022-03-08 07:15:00|3175.9|2880.4|2976.4|2905.9|3175.9|2905.9|2976.4|2879.9|0
1646725800000|2022-03-08 07:50:00|2982.4|2901.4|2982.4|2894.4|2982.4|2903.4|2982.4|2892.9|0
1646726100000|2022-03-08 07:55:00|3175.9|2892.9|2979.4|2917.9|3175.9|2917.9|2979.4|2880.4|0
1646726400000|2022-03-08 08:00:00|2978.4|2918.9|2990.4|2985.4|3003.9|2985.4|2965.9|2918.9|0
1646726700000|2022-03-08 08:05:00|2989.9|2984.4|2985.4|2976.9|2998.4|2993.4|2985.4|2976.9|0
1646727000000|2022-03-08 08:10:00|2984.9|2976.4|3022.4|3017.4|3022.4|3017.9|2984.9|2975.9|0
1646727300000|2022-03-08 08:15:00|3021.9|3016.9|3028.9|3019.9|3049.4|3021.4|3014.4|3010.4|1
1646727600000|2022-03-08 08:20:00|3028.4|3021.4|3048.9|3024.9|3067.4|3028.9|3027.9|3010.4|0
1646727900000|2022-03-08 08:25:00|3048.4|3012.4|3052.4|3040.9|3067.9|3041.9|3031.4|3010.4|0
1646728200000|2022-03-08 08:30:00|3053.9|3040.4|3035.9|3030.4|3082.9|3044.4|3035.4|3029.9|1
1646728500000|2022-03-08 08:35:00|3035.4|3030.9|3031.9|3025.9|3065.9|3035.4|3031.4|3015.4|0
1646728800000|2022-03-08 08:40:00|3031.4|3025.4|3023.9|3017.9|3043.4|3036.9|3017.9|3012.4|0
1646729100000|2022-03-08 08:45:00|3023.4|3017.4|3017.9|3011.4|3037.4|3031.4|3016.9|3010.9|12
1646729400000|2022-03-08 08:50:00|3018.4|3011.9|3004.4|2999.4|3018.4|3012.4|3003.4|2997.9|1
1646729700000|2022-03-08 08:55:00|3004.9|3000.4|3005.4|3000.4|3010.4|3004.9|3003.9|2998.4|0
1646730000000|2022-03-08 09:00:00|3004.9|2999.9|3009.9|3004.9|3014.9|3008.9|3003.4|2997.9|0
1646730300000|2022-03-08 09:05:00|3010.4|3005.4|3014.9|3009.4|3014.9|3009.4|3003.4|2998.4|60
1646730600000|2022-03-08 09:10:00|3015.4|3009.9|3011.4|3005.9|3021.4|3015.4|3010.9|3005.9|70
1646730900000|2022-03-08 09:15:00|3011.9|3006.4|3016.4|3008.9|3021.4|3011.4|3010.9|3005.4|40
1646731200000|2022-03-08 09:20:00|3016.9|3009.9|3013.4|3008.4|3019.9|3009.9|3008.9|3002.9|3
1646731500000|2022-03-08 09:25:00|3013.9|3009.4|3005.4|2999.4|3015.4|3010.4|3005.4|2999.4|0
1646731800000|2022-03-08 09:30:00|3005.9|2998.9|3001.4|2994.9|3007.4|3002.4|2994.4|2988.4|0
1646732100000|2022-03-08 09:35:00|3000.4|2995.4|2997.4|2990.4|3000.4|2995.4|2997.4|2990.4|0
1646732400000|2022-03-08 09:40:00|2996.9|2989.9|2996.4|2990.4|2997.4|2992.9|2993.4|2986.4|0
1646732700000|2022-03-08 09:45:00|2995.9|2990.9|2999.4|2992.4|2999.4|2994.9|2992.9|2985.4|0
1646733000000|2022-03-08 09:50:00|2998.9|2991.9|2998.4|2993.4|3001.9|2995.9|2996.4|2990.4|0
1646733300000|2022-03-08 09:55:00|2998.9|2993.9|2993.9|2987.4|3000.4|2995.4|2993.4|2986.9|0
1646733600000|2022-03-08 10:00:00|2994.4|2988.4|2995.4|2989.4|2995.4|2990.9|2993.4|2986.9|0
1646733900000|2022-03-08 10:05:00|2995.9|2988.9|2991.4|2985.9|2996.4|2991.9|2988.4|2982.4|0
1646734200000|2022-03-08 10:10:00|2990.9|2986.4|2997.4|2990.4|2997.4|2992.9|2989.4|2983.4|0
1646734500000|2022-03-08 10:15:00|2996.4|2990.9|2974.4|2967.9|2996.4|2990.9|2974.4|2967.4|4
1646734800000|2022-03-08 10:20:00|2974.9|2968.4|2983.9|2978.9|2983.9|2979.4|2974.9|2968.4|0
1646735100000|2022-03-08 10:25:00|2983.4|2978.4|2992.9|2986.9|2993.4|2988.9|2983.4|2978.4|0
1646735400000|2022-03-08 10:30:00|2992.4|2986.4|2983.9|2977.9|2992.4|2986.9|2983.9|2977.4|0
1646735700000|2022-03-08 10:35:00|2984.4|2978.4|2973.9|2967.4|2984.9|2980.4|2973.9|2967.4|0
1646736000000|2022-03-08 10:40:00|2972.9|2967.9|2976.9|2970.4|2977.9|2972.9|2970.9|2965.4|0
1646736300000|2022-03-08 10:45:00|2976.4|2970.9|2976.9|2970.9|2977.4|2972.9|2972.9|2967.4|0
1646736600000|2022-03-08 10:50:00|2976.4|2970.4|2975.9|2970.4|2981.4|2975.9|2973.9|2967.9|0
1646736900000|2022-03-08 10:55:00|2976.4|2970.9|2974.9|2969.4|2979.9|2975.4|2974.9|2968.4|0
1646737200000|2022-03-08 11:00:00|2974.4|2968.9|2970.9|2964.4|2974.4|2969.9|2970.9|2964.4|0
1646737500000|2022-03-08 11:05:00|2969.9|2964.9|2965.9|2961.4|2969.9|2965.9|2964.4|2957.9|1
1646737800000|2022-03-08 11:10:00|2966.4|2960.9|2963.9|2958.4|2967.4|2962.9|2963.9|2957.4|0
1646738100000|2022-03-08 11:15:00|2962.9|2958.9|2960.9|2954.9|2962.9|2958.9|2959.9|2953.4|0
1646738400000|2022-03-08 11:20:00|2961.4|2955.4|2969.4|2952.9|2969.4|2956.4|2958.9|2937.9|0
1646738700000|2022-03-08 11:25:00|2968.9|2951.9|2960.9|2955.9|2969.4|2957.4|2960.9|2950.9|0
1646739000000|2022-03-08 11:30:00|2961.4|2955.4|2962.9|2957.4|2963.4|2958.4|2961.4|2955.4|0
1646739300000|2022-03-08 11:35:00|2962.4|2957.9|2959.9|2954.4|2962.4|2958.4|2959.9|2953.4|0
1646739600000|2022-03-08 11:40:00|2959.4|2954.9|2959.4|2950.4|2967.4|2955.4|2956.9|2949.9|0
1646739900000|2022-03-08 11:45:00|2958.9|2949.9|2955.9|2950.4|2964.9|2951.9|2952.9|2946.4|0
1646740200000|2022-03-08 11:50:00|2956.4|2950.9|2955.4|2947.9|2958.9|2953.9|2954.4|2947.9|1
1646740500000|2022-03-08 11:55:00|2954.9|2947.4|2954.4|2949.4|3001.9|2952.4|2953.9|2947.4|0
1646740800000|2022-03-08 12:00:00|2957.4|2948.9|2957.4|2952.4|2969.9|2953.4|2955.4|2947.9|1
1646741100000|2022-03-08 12:05:00|2957.9|2952.9|2966.4|2961.4|2966.4|2961.9|2957.9|2952.4|2
1646741400000|2022-03-08 12:10:00|2966.9|2961.9|2967.9|2962.9|2977.4|2972.9|2965.9|2959.4|5
1646741700000|2022-03-08 12:15:00|2968.4|2963.4|2978.9|2973.9|2978.9|2973.9|2968.4|2963.4|0
1646742000000|2022-03-08 12:20:00|2978.4|2973.4|2983.4|2978.4|2983.9|2979.4|2976.9|2971.4|0
1646742300000|2022-03-08 12:25:00|2983.9|2978.9|2981.4|2976.4|2986.9|2981.9|2979.4|2974.4|10
1646742600000|2022-03-08 12:30:00|2982.4|2976.9|2980.4|2974.9|2982.4|2976.9|2977.4|2971.9|0
1646742900000|2022-03-08 12:35:00|2979.9|2975.4|2973.4|2967.9|2980.4|2975.4|2972.4|2967.4|2
1646743200000|2022-03-08 12:40:00|2973.9|2968.4|2967.4|2960.4|2974.9|2969.4|2967.4|2960.4|8
1646743500000|2022-03-08 12:45:00|2966.9|2960.9|2959.9|2954.4|2966.9|2961.4|2959.9|2954.4|0
1646743800000|2022-03-08 12:50:00|2959.4|2950.4|2949.9|2943.4|2959.4|2950.4|2949.9|2943.4|1
1646744100000|2022-03-08 12:55:00|2949.4|2943.9|2949.4|2943.4|2951.9|2946.9|2948.9|2942.9|0
1646744400000|2022-03-08 13:00:00|2948.9|2943.9|2943.9|2938.9|2948.9|2943.9|2941.9|2935.4|0
1646744700000|2022-03-08 13:05:00|2944.4|2938.4|2936.9|2930.9|2944.9|2939.9|2936.9|2930.9|0
1646745000000|2022-03-08 13:10:00|2935.9|2931.4|2926.9|2921.9|2935.9|2931.4|2926.9|2921.9|0
1646745300000|2022-03-08 13:15:00|2927.4|2922.4|2931.9|2926.4|2933.4|2928.4|2926.9|2921.4|0
1646745600000|2022-03-08 13:20:00|2932.4|2926.9|2929.9|2924.9|2933.4|2928.4|2929.9|2924.9|0
1646745900000|2022-03-08 13:25:00|2928.9|2924.4|2932.9|2923.9|2933.4|2927.9|2928.9|2922.9|2
1646746200000|2022-03-08 13:30:00|2933.9|2923.4|2932.4|2926.9|2934.4|2927.9|2929.4|2922.4|0
1646746500000|2022-03-08 13:35:00|2932.9|2927.4|2937.9|2932.4|2938.4|2933.4|2932.9|2926.9|0
1646746800000|2022-03-08 13:40:00|2938.4|2932.9|2935.9|2929.9|2941.4|2936.4|2935.9|2929.9|0
1646747100000|2022-03-08 13:45:00|2936.4|2930.4|2940.4|2934.4|2941.9|2936.9|2936.4|2929.9|0
1646747400000|2022-03-08 13:50:00|2939.9|2933.9|2942.4|2936.9|2944.9|2940.4|2935.4|2929.4|0
1646747700000|2022-03-08 13:55:00|2942.9|2937.4|2937.9|2932.9|2943.9|2938.9|2937.4|2931.4|0
1646748000000|2022-03-08 14:00:00|2938.4|2932.4|2947.4|2942.4|2948.9|2943.9|2937.4|2931.9|0
1646748300000|2022-03-08 14:05:00|2947.9|2942.9|2944.9|2938.9|2952.4|2947.4|2944.9|2938.9|0
1646748600000|2022-03-08 14:10:00|2944.4|2939.4|2943.9|2937.4|2945.9|2940.9|2941.9|2935.4|0
1646748900000|2022-03-08 14:15:00|2944.4|2937.9|2950.9|2944.9|2951.9|2946.9|2943.9|2937.9|0
1646749200000|2022-03-08 14:20:00|2951.4|2944.4|2959.9|2954.9|2959.9|2954.9|2951.4|2944.4|0
1646749500000|2022-03-08 14:25:00|2959.4|2954.4|2955.4|2949.9|2959.4|2954.4|2952.4|2946.4|1
1646749800000|2022-03-08 14:30:00|2954.9|2949.4|2952.4|2946.4|2959.4|2954.4|2951.4|2944.9|0
1646750100000|2022-03-08 14:35:00|2951.9|2946.9|2941.4|2935.4|2962.4|2956.9|2941.4|2935.4|0
1646750400000|2022-03-08 14:40:00|2940.4|2935.9|2954.9|2948.9|2960.9|2955.9|2937.4|2931.4|0
1646750700000|2022-03-08 14:45:00|2953.9|2949.4|2943.9|2938.9|2953.9|2949.4|2943.9|2937.4|0
1646751000000|2022-03-08 14:50:00|2942.9|2938.4|2942.4|2937.4|2952.9|2947.9|2940.9|2935.9|0
1646751300000|2022-03-08 14:55:00|2941.9|2936.9|2944.4|2935.4|2947.4|2942.4|2938.9|2933.4|0
1646751600000|2022-03-08 15:00:00|2943.9|2934.9|2928.4|2922.4|2944.9|2935.4|2927.4|2921.9|0
1646751900000|2022-03-08 15:05:00|2927.9|2921.9|2919.9|2913.9|2930.9|2925.9|2919.9|2913.9|2
1646752200000|2022-03-08 15:10:00|2920.9|2914.4|2921.4|2915.9|2924.9|2921.4|2917.9|2912.4|1
1646752500000|2022-03-08 15:15:00|2921.9|2915.4|2927.4|2921.4|2930.9|2925.9|2921.9|2915.4|0
1646752800000|2022-03-08 15:20:00|2927.9|2920.9|2918.4|2912.9|2927.9|2921.9|2918.4|2911.4|0
1646753100000|2022-03-08 15:25:00|2918.9|2912.4|2917.9|2903.4|2919.9|2914.9|2909.4|2890.9|1
1646753400000|2022-03-08 15:30:00|2915.4|2902.4|2899.4|2890.4|2930.9|2905.4|2895.9|2890.4|0
1646753700000|2022-03-08 15:35:00|2898.9|2890.9|2905.4|2899.4|2918.4|2901.9|2895.9|2890.4|2
1646754000000|2022-03-08 15:40:00|2905.9|2899.9|2911.9|2905.9|2912.4|2906.9|2905.4|2898.4|5
1646754300000|2022-03-08 15:45:00|2910.9|2905.4|2916.9|2909.9|2916.9|2911.4|2909.9|2903.4|0
1646754600000|2022-03-08 15:50:00|2916.4|2909.4|2923.9|2917.9|2924.4|2919.4|2912.4|2906.4|0
1646754900000|2022-03-08 15:55:00|2926.4|2917.4|2937.4|2928.4|2945.4|2930.4|2922.9|2914.9|0
1646755200000|2022-03-08 16:00:00|2970.4|2930.4|2938.4|2929.4|2970.4|2931.9|2929.4|2909.4|0
1646755500000|2022-03-08 16:05:00|2937.9|2929.9|2935.9|2929.9|2939.4|2932.9|2932.9|2926.4|0
1646755800000|2022-03-08 16:10:00|2936.9|2930.4|2934.9|2931.4|2936.9|2932.4|2934.9|2929.4|0
1646756100000|2022-03-08 16:15:00|2935.4|2931.9|2933.9|2928.4|2938.9|2934.4|2931.9|2924.9|7
1646756400000|2022-03-08 16:20:00|2934.4|2928.9|2919.9|2914.9|2934.4|2929.4|2919.4|2913.4|6
1646756700000|2022-03-08 16:25:00|2922.9|2915.4|2933.9|2914.9|2937.9|2922.9|2921.4|2911.4|5
1646757000000|2022-03-08 16:30:00|2934.4|2914.4|2925.4|2898.9|2940.9|2914.9|2921.9|2898.9|0
1646757300000|2022-03-08 16:35:00|2936.4|2900.9|2928.4|2903.9|2941.9|2911.9|2923.4|2900.9|0
1646757600000|2022-03-08 16:40:00|2942.4|2903.4|2938.9|2899.4|2942.4|2903.4|2936.4|2890.9|0
1646757900000|2022-03-08 16:45:00|2941.9|2901.4|2952.4|2912.4|2952.4|2914.4|2941.9|2901.4|0
1646758200000|2022-03-08 16:50:00|2955.4|2903.9|2957.9|2916.9|2957.9|2916.9|2955.4|2901.4|0
1646758500000|2022-03-08 16:55:00|2960.9||2966.9||2972.4||2960.9||0
1646758800000|2022-03-08 17:00:00|2968.9|2920.4|2974.4|2932.9|2978.4|2932.9|2968.9|2920.4|0
1646759100000|2022-03-08 17:05:00|2976.9|2936.4|2982.9|2943.9|2988.4|2949.9|2976.9|2932.9|0
1646759400000|2022-03-08 17:10:00|2985.4|2933.9|2996.4|2951.9|2998.4|2951.9|2985.4|2928.9|0
1646759700000|2022-03-08 17:15:00|2999.4|2952.9|3012.4|2982.4|3012.4|2982.9|2999.4|2952.9|0
1646760000000|2022-03-08 17:20:00|3045.9|2966.9|3033.4|2942.9|3051.4|3012.9|3031.4|2938.9|1
1646760300000|2022-03-08 17:25:00|3031.9|2940.9|3039.4|2948.4|3040.9|2949.9|3022.4|2930.9|0
1646760600000|2022-03-08 17:30:00|3040.9|2949.9|3051.4|2970.9|3051.4|2970.9|3040.4|2949.9|0
1646760900000|2022-03-08 17:35:00||2967.9||2973.9||2975.9||2961.4|0
1646761200000|2022-03-08 17:40:00||2975.4||2964.4||2980.4||2962.9|0
1646761500000|2022-03-08 17:45:00||2962.9||2971.9||2972.4||2958.9|0
1646761800000|2022-03-08 17:50:00||2970.4||2974.4||2974.4||2960.4|0
1646762100000|2022-03-08 17:55:00||2972.9||2966.4||2972.9||2962.9|0
1646762400000|2022-03-08 18:00:00||2967.9||2977.4||2977.4||2966.4|0
1646762700000|2022-03-08 18:05:00||2975.9||2978.4||2978.4||2970.4|0
1646763000000|2022-03-08 18:10:00||2968.9||2968.9||2978.9||2968.4|0
1646763600000|2022-03-08 18:20:00|3044.9|2964.4|3044.9|2954.9|3044.9|2964.4|3044.9|2954.4|0
1646763900000|2022-03-08 18:25:00|3037.9|2945.9|3037.9|2946.4|3037.9|2946.4|3037.9|2945.9|0
1646764200000|2022-03-08 18:30:00|3030.9|2945.4|3029.4|2936.9|3033.4|2945.4|3019.9|2928.4|0
1646764500000|2022-03-08 18:35:00|3022.4||3022.4||3022.4||3022.4||0
1646764800000|2022-03-08 18:40:00|3014.4|2928.9|3024.4|2936.9|3028.4|2942.4|3009.4|2920.9|0
1646765100000|2022-03-08 18:45:00|3028.4|2928.4|3016.9|2933.4|3028.4|2933.4|3016.9|2928.4|0
1646765400000|2022-03-08 18:50:00||2932.4||2932.4||2932.4||2931.4|0
1646765700000|2022-03-08 18:55:00||2931.4||2932.4||2932.4||2931.4|0
1646766000000|2022-03-08 19:00:00|3009.9|2931.4|3009.9|2932.4|3009.9|2932.4|3009.9|2931.4|0
1646766300000|2022-03-08 19:05:00|3009.4||3016.9||3017.4||3009.4||0
1646766600000|2022-03-08 19:10:00|3009.9|2931.4|3009.9|2932.4|3009.9|2932.4|3009.9|2931.4|0
1646766900000|2022-03-08 19:15:00|3015.4|2931.4|3009.4|2931.9|3015.4|2931.9|3009.4|2931.4|0
1646767200000|2022-03-08 19:20:00|3001.9|2931.4|3001.9|2932.4|3001.9|2932.4|3001.9|2931.4|0
1646767500000|2022-03-08 19:25:00|3009.4||3015.9||3016.4||3008.4||0
1646767800000|2022-03-08 19:30:00|3023.9||3014.4||3023.9||3014.4||0
1646768400000|2022-03-08 19:40:00|3013.9||3013.9||3013.9||3013.9||0
1646768700000|2022-03-08 19:45:00|3021.9|2939.4|3021.4|2939.4|3021.9|2939.4|3021.4|2939.4|0
1646769000000|2022-03-08 19:50:00|3020.9|2936.9|3020.9|2939.9|3020.9|2939.9|3020.9|2936.9|0
1646769300000|2022-03-08 19:55:00|3013.9|2931.9|3013.9|2932.4|3013.9|2932.4|3013.9|2931.9|0
1646769600000|2022-03-08 20:00:00|3021.4||3020.9||3021.4||3020.9||0
1646769900000|2022-03-08 20:05:00|3020.4|2935.4|3020.4|2935.4|3020.4|2935.4|3020.4|2935.4|0
1646771100000|2022-03-08 20:25:00|3013.4|2932.4|2996.9|2932.4|3013.4|2932.4|2995.4|2931.4|0
1646771400000|2022-03-08 20:30:00||2931.4||2932.4||2932.4||2931.4|0
1646771700000|2022-03-08 20:35:00||2931.4||2932.4||2932.4||2931.4|0
1646772000000|2022-03-08 20:40:00|3008.9|2931.4|2994.9|2932.4|3008.9|2932.4|2994.9|2931.4|0
1646772300000|2022-03-08 20:45:00|3002.9||2999.4||3002.9||2994.4||0
1646772600000|2022-03-08 20:50:00|3000.9|2931.4|2999.9|2932.4|3000.9|2932.4|2999.9|2931.4|0
1646772900000|2022-03-08 20:55:00|2996.4|2931.4|2993.4|2931.4|2999.9|2932.4|2984.9|2931.4|0
1646809200000|2022-03-09 07:00:00|3018.9|2954.9|3061.9|2949.4|3061.9|2959.9|3010.9|2948.9|0
1646809500000|2022-03-09 07:05:00|3032.4|2949.9|3008.4|2964.4|3032.4|2964.4|3003.4|2949.9|0
1646810700000|2022-03-09 07:25:00||2964.9||2964.9||2964.9||2964.9|0
1646811000000|2022-03-09 07:30:00|3059.9|2990.4|3060.4|3006.4|3060.4|3006.9|3059.9|2990.4|0
1646811300000|2022-03-09 07:35:00|3059.9||3059.9||3059.9||3059.9||0
1646811600000|2022-03-09 07:40:00|3059.4||3059.4||3059.4||3059.4||0
1646812200000|2022-03-09 07:50:00|3061.9||3061.9||3061.9||3061.9||0
1646812500000|2022-03-09 07:55:00|3048.9||3022.4||3048.9||3022.4||0
1646812800000|2022-03-09 08:00:00|3021.9|2990.9|2981.9|2974.4|3021.9|2990.9|2981.9|2964.9|11
1646813100000|2022-03-09 08:05:00|2982.4|2973.9|2994.4|2982.9|3010.9|2989.4|2981.9|2964.9|12
1646813400000|2022-03-09 08:10:00|2994.9|2983.4|3016.4|3010.4|3021.9|3014.4|2994.9|2982.9|28
1646813700000|2022-03-09 08:15:00|3015.9|3009.9|2992.4|2985.9|3015.9|3009.9|2992.4|2985.4|4
1646814000000|2022-03-09 08:20:00|2992.9|2986.4|2979.4|2967.9|2997.9|2991.4|2979.4|2964.9|6
1646814300000|2022-03-09 08:25:00|2979.9|2967.4|2982.4|2977.4|3021.9|2980.9|2976.9|2964.4|0
1646814600000|2022-03-09 08:30:00|2982.9|2977.9|3004.4|2998.4|3010.4|3003.4|2982.9|2977.4|52
1646814900000|2022-03-09 08:35:00|3004.9|2997.9|3003.4|2998.4|3007.9|3002.4|2990.9|2985.4|72
1646815200000|2022-03-09 08:40:00|3002.4|2997.9|3010.9|3004.4|3011.9|3005.4|3001.4|2995.9|1
1646815500000|2022-03-09 08:45:00|3010.4|3003.9|3001.9|2996.4|3012.4|3006.4|2997.4|2991.9|0
1646815800000|2022-03-09 08:50:00|3001.4|2995.9|3009.9|3004.4|3015.4|3009.4|3000.4|2994.9|0
1646816100000|2022-03-09 08:55:00|3010.4|3003.9|3015.9|3010.4|3019.4|3012.9|3005.9|3000.9|20
1646816400000|2022-03-09 09:00:00|3016.4|3010.9|3017.9|3011.9|3021.4|3014.9|3013.9|3008.4|4
1646816700000|2022-03-09 09:05:00|3017.4|3011.4|3012.4|3006.4|3019.9|3013.9|3009.9|3003.9|0
1646817000000|2022-03-09 09:10:00|3012.9|3007.4|3021.9|3014.4|3021.9|3017.4|3012.9|2997.4|0
1646817300000|2022-03-09 09:15:00|3027.9|3015.4|3031.9|3025.9|3042.9|3026.9|3027.4|3004.9|1
1646817600000|2022-03-09 09:20:00|3031.4|3026.9|3040.9|3035.4|3041.4|3035.4|3031.4|3026.4|0
1646817900000|2022-03-09 09:25:00|3041.4|3035.9|3046.4|3039.9|3051.4|3045.9|3041.4|3035.9|3
1646818200000|2022-03-09 09:30:00|3045.9|3039.4|3048.4|3043.4|3049.4|3043.4|3039.4|3033.9|3
1646818500000|2022-03-09 09:35:00|3047.9|3042.9|3048.9|3043.4|3050.9|3044.4|3042.4|3037.4|0
1646818800000|2022-03-09 09:40:00|3048.4|3042.9|3044.9|3038.4|3050.4|3044.4|3043.9|3038.4|0
1646819100000|2022-03-09 09:45:00|3044.4|3039.4|3036.4|3030.9|3046.9|3040.4|3032.9|3029.4|0
1646819400000|2022-03-09 09:50:00|3036.9|3031.4|3036.9|3029.4|3048.9|3041.9|3036.9|3029.4|0
1646819700000|2022-03-09 09:55:00|3037.4|3028.9|3032.4|3026.9|3037.4|3029.9|3030.4|3024.9|4
1646820000000|2022-03-09 10:00:00|3031.4|3026.4|3037.9|3031.9|3039.4|3032.9|3031.4|3025.4|0
1646820300000|2022-03-09 10:05:00|3037.4|3031.4|3040.9|3034.9|3043.4|3036.9|3036.4|3031.4|0
1646820600000|2022-03-09 10:10:00|3041.4|3035.4|3042.4|3036.9|3043.9|3037.9|3038.9|3032.9|0
1646820900000|2022-03-09 10:15:00|3042.9|3036.4|3043.4|3038.4|3045.4|3039.9|3042.4|3036.4|8
1646821200000|2022-03-09 10:20:00|3042.9|3037.9|3041.9|3038.9|3044.4|3039.9|3040.9|3035.4|1
1646821500000|2022-03-09 10:25:00|3042.4|3039.4|3040.9|3034.9|3045.4|3039.4|3038.9|3031.9|32
1646821800000|2022-03-09 10:30:00|3041.4|3034.4|3042.4|3036.9|3045.9|3039.4|3039.9|3033.9|0
1646822100000|2022-03-09 10:35:00|3042.9|3037.9|3041.4|3035.9|3043.4|3037.9|3041.4|3035.9|0
1646822400000|2022-03-09 10:40:00|3041.9|3036.4|3044.4|3036.9|3045.4|3037.9|3039.9|3034.4|0
1646822700000|2022-03-09 10:45:00|3044.9|3037.4|3041.9|3035.9|3046.4|3040.9|3040.9|3033.4|0
1646823000000|2022-03-09 10:50:00|3042.4|3036.4|3041.9|3036.9|3044.4|3038.9|3039.4|3034.4|0
1646823300000|2022-03-09 10:55:00|3042.4|3036.4|3035.9|3030.4|3042.4|3036.9|3030.9|3027.9|1
1646823600000|2022-03-09 11:00:00|3036.4|3029.9|3036.9|3031.4|3036.9|3031.4|3031.9|3027.9|0
1646823900000|2022-03-09 11:05:00|3037.4|3032.4|3034.9|3028.9|3037.9|3032.4|3031.9|3027.9|0
1646824200000|2022-03-09 11:10:00|3034.4|3029.4|3033.4|3027.9|3035.4|3029.9|3032.9|3027.9|0
1646824500000|2022-03-09 11:15:00|3033.9|3028.4|3037.9|3032.4|3039.9|3034.4|3032.9|3028.4|3
1646824800000|2022-03-09 11:20:00|3037.4|3031.9|3035.9|3030.4|3037.4|3031.9|3031.4|3027.9|0
1646825100000|2022-03-09 11:25:00|3036.4|3030.9|3037.9|3032.4|3037.9|3032.4|3034.9|3029.4|0
1646825400000|2022-03-09 11:30:00|3037.4|3031.9|3029.4|3023.9|3037.4|3031.9|3028.9|3023.4|2
1646825700000|2022-03-09 11:35:00|3028.9|3024.9|3032.4|3026.9|3035.4|3029.9|3028.9|3023.4|0
1646826000000|2022-03-09 11:40:00|3031.9|3026.4|3024.9|3019.4|3032.9|3026.9|3024.9|3019.4|0
1646826300000|2022-03-09 11:45:00|3024.4|3018.9|3025.4|3019.4|3025.4|3019.4|3019.9|3013.9|0
1646826600000|2022-03-09 11:50:00|3025.9|3019.9|3020.9|3015.4|3025.9|3020.4|3019.9|3013.9|0
1646826900000|2022-03-09 11:55:00|3019.9|3014.9|3023.9|3018.4|3024.9|3019.4|3019.9|3014.4|0
1646827200000|2022-03-09 12:00:00|3024.4|3014.9|3021.9|3016.4|3027.4|3018.9|3020.9|3012.4|0
1646827500000|2022-03-09 12:05:00|3020.9|3015.9|3020.9|3015.4|3021.9|3015.9|3018.9|3013.4|0
1646827800000|2022-03-09 12:10:00|3020.4|3014.9|3024.9|3018.9|3025.4|3018.9|3018.9|3013.4|1
1646828100000|2022-03-09 12:15:00|3025.4|3019.9|3033.4|3026.9|3033.9|3026.9|3024.9|3019.9|0
1646828400000|2022-03-09 12:20:00|3033.9|3027.4|3036.4|3031.4|3036.9|3031.4|3033.9|3027.4|2
1646828700000|2022-03-09 12:25:00|3035.9|3031.9|3039.9|3034.4|3039.9|3034.4|3035.4|3031.9|0
1646829000000|2022-03-09 12:30:00|3040.4|3031.4|3036.9|3031.4|3040.4|3033.9|3034.9|3030.4|10
1646829300000|2022-03-09 12:35:00|3036.4|3031.9|3034.9|3028.9|3038.4|3032.9|3034.9|3028.9|6
1646829600000|2022-03-09 12:40:00|3034.4|3029.9|3036.9|3030.9|3036.9|3030.9|3032.9|3027.4|0
1646829900000|2022-03-09 12:45:00|3036.4|3031.4|3037.4|3030.9|3038.4|3031.9|3034.9|3028.9|5
1646830200000|2022-03-09 12:50:00|3037.9|3031.9|3039.9|3033.9|3039.9|3033.9|3036.9|3030.9|0
1646830500000|2022-03-09 12:55:00|3040.4|3034.4|3040.9|3034.9|3041.4|3035.9|3039.9|3033.9|5
1646830800000|2022-03-09 13:00:00|3041.4|3035.9|3040.9|3034.9|3042.9|3036.9|3039.4|3033.4|0
1646831100000|2022-03-09 13:05:00|3040.4|3035.4|3046.4|3040.9|3046.9|3040.9|3040.4|3035.4|0
1646831400000|2022-03-09 13:10:00|3045.9|3040.4|3039.4|3033.9|3045.9|3040.9|3039.4|3033.9|0
1646831700000|2022-03-09 13:15:00|3039.9|3034.4|3039.4|3033.9|3040.9|3034.9|3038.9|3033.4|1
1646832000000|2022-03-09 13:20:00|3039.9|3033.4|3043.9|3038.9|3043.9|3038.9|3038.4|3032.4|5
1646832300000|2022-03-09 13:25:00|3044.4|3038.4|3044.4|3038.9|3045.4|3039.9|3043.4|3037.4|0
1646832600000|2022-03-09 13:30:00|3044.9|3039.9|3045.4|3039.9|3045.9|3039.9|3044.4|3038.4|0
1646832900000|2022-03-09 13:35:00|3044.9|3039.4|3038.4|3032.9|3044.9|3039.9|3038.4|3032.9|0
1646833200000|2022-03-09 13:40:00|3038.9|3032.4|3040.4|3034.4|3040.9|3034.9|3038.9|3032.4|0
1646833500000|2022-03-09 13:45:00|3039.9|3033.9|3038.4|3031.9|3039.9|3033.9|3036.4|3030.9|0
1646833800000|2022-03-09 13:50:00|3038.9|3032.4|3032.9|3029.4|3038.9|3036.4|3032.4|3029.4|25
1646834100000|2022-03-09 13:55:00|3033.4|3026.4|3026.4|3020.9|3033.4|3026.4|3025.4|3020.4|2
1646834400000|2022-03-09 14:00:00|3026.9|3020.4|3026.4|3020.4|3027.9|3021.4|3022.4|3016.9|0
1646834700000|2022-03-09 14:05:00|3025.9|3019.9|3037.4|3030.9|3039.9|3032.9|3018.9|3013.9|0
1646835000000|2022-03-09 14:10:00|3037.9|3031.9|3048.4|3041.9|3050.9|3044.9|3037.4|3031.9|1
1646835300000|2022-03-09 14:15:00|3047.9|3041.4|3054.4|3049.4|3055.9|3049.4|3045.4|3039.9|0
1646835600000|2022-03-09 14:20:00|3054.9|3048.9|3058.4|3053.4|3060.9|3055.4|3053.9|3048.9|2
1646835900000|2022-03-09 14:25:00|3058.9|3053.9|3056.9|3051.4|3060.9|3055.4|3053.9|3048.4|1
1646836200000|2022-03-09 14:30:00|3055.9|3050.9|3054.9|3049.4|3059.9|3053.9|3050.9|3045.4|5
1646836500000|2022-03-09 14:35:00|3053.9|3048.9|3057.4|3051.4|3057.4|3051.4|3046.9|3041.9|0
1646836800000|2022-03-09 14:40:00|3057.9|3052.4|3051.9|3046.4|3063.4|3057.4|3051.9|3045.9|0
1646837100000|2022-03-09 14:45:00|3052.4|3047.4|3050.4|3042.9|3055.4|3049.4|3043.9|3038.9|0
1646837400000|2022-03-09 14:50:00|3049.9|3043.4|3037.9|3029.4|3049.9|3043.9|3032.4|3024.4|2
1646837700000|2022-03-09 14:55:00|3037.4|3028.9|3044.9|3037.4|3084.9|3038.9|3033.9|2990.9|0
1646838000000|2022-03-09 15:00:00|3055.4|3036.9|3055.4|3048.9|3056.9|3048.9|3045.4|2994.9|0
1646838300000|2022-03-09 15:05:00|3055.9|3049.4|3059.9|3054.9|3061.4|3056.4|3054.9|3049.4|1
1646838600000|2022-03-09 15:10:00|3060.4|3055.4|3068.9|3062.4|3068.9|3062.4|3059.9|3054.4|1
1646838900000|2022-03-09 15:15:00|3069.4|3062.9|3070.4|3063.4|3071.9|3065.4|3065.4|3059.4|0
1646839200000|2022-03-09 15:20:00|3069.9|3063.9|3076.4|3070.9|3078.4|3072.4|3069.4|3063.9|0
1646839500000|2022-03-09 15:25:00|3075.9|3070.4|3078.4|3072.4|3078.4|3072.4|3071.9|3066.9|0
1646839800000|2022-03-09 15:30:00|3077.9|3071.9|3075.4|3070.4|3079.4|3073.4|3073.4|3068.9|0
1646840100000|2022-03-09 15:35:00|3075.9|3069.9|3076.9|3070.4|3077.9|3071.4|3072.9|3067.4|0
1646840400000|2022-03-09 15:40:00|3076.4|3069.9|3074.9|3069.9|3077.9|3071.4|3072.9|3067.4|0
1646840700000|2022-03-09 15:45:00|3075.9|3070.4|3080.4|3075.4|3084.9|3078.4|3075.9|3070.4|2
1646841000000|2022-03-09 15:50:00|3083.4|3075.9|3086.9|3078.4|3090.9|3084.4|3083.4|3075.9|1
1646841300000|2022-03-09 15:55:00|3086.4|3077.9|3102.4|3086.4|3109.9|3086.9|3085.4|3076.9|0
1646841600000|2022-03-09 16:00:00|3108.9|3081.9|3084.4|3079.4|3109.9|3091.4|3084.4|3068.9|1
1646841900000|2022-03-09 16:05:00|3084.9|3079.9|3087.4|3082.4|3090.4|3083.4|3084.9|3079.9|0
1646842200000|2022-03-09 16:10:00|3086.9|3081.9|3082.4|3076.9|3086.9|3082.4|3081.9|3076.4|2
1646842500000|2022-03-09 16:15:00|3081.9|3073.9|3084.9|3078.4|3084.9|3078.4|3078.4|3073.4|5
1646842800000|2022-03-09 16:20:00|3085.4|3079.4|3085.9|3081.9|3087.9|3081.9|3082.9|3077.4|0
1646843100000|2022-03-09 16:25:00|3086.4|3079.9|3091.9|3074.9|3091.9|3083.9|3084.9|3073.9|14
1646843400000|2022-03-09 16:30:00|3092.4|3074.4|3113.4|3094.4|3123.4|3094.4|3092.4|3061.4|0
1646843700000|2022-03-09 16:35:00|3131.4|3093.4|3122.4|3099.9|3142.4|3106.9|3115.4|3082.9|0
1646844000000|2022-03-09 16:40:00|3124.4|3100.4|3123.4|3098.9|3143.4|3101.4|3123.4|3069.4|0
1646844300000|2022-03-09 16:45:00|3137.4|3098.4|3138.4|3099.9|3143.4|3099.9|3123.9|3078.4|0
1646844600000|2022-03-09 16:50:00|3137.9|3100.4|3132.4|3098.9|3137.9|3100.4|3123.4|3084.9|0
1646844900000|2022-03-09 16:55:00|3134.4|3099.9|3136.9|3100.4|3172.4|3100.4|3125.9|3099.9|0
1646845200000|2022-03-09 17:00:00|3141.9|3100.9|3134.9|3116.9|3153.4|3117.9|3133.4|3100.9|0
1646845500000|2022-03-09 17:05:00|3147.9||3139.9||3149.4||3132.9||0
1646845800000|2022-03-09 17:10:00|3147.9||3144.9||3152.4||3133.4||0
1646846100000|2022-03-09 17:15:00|3152.4|3117.4|3148.9|3117.4|3158.9|3121.4|3139.4|3117.4|0
1646846400000|2022-03-09 17:20:00|3155.9|3116.9|3142.9|3119.4|3156.4|3119.4|3135.9|3116.9|0
1646846700000|2022-03-09 17:25:00|3150.9||3144.9||3154.4||3133.9||0
1646847000000|2022-03-09 17:30:00|3152.9||3145.4||3154.4||3140.9||0
1646847300000|2022-03-09 17:35:00|3152.4|3119.9|3154.9|3120.9|3161.9|3120.9|3139.9|3119.9|0
1646847600000|2022-03-09 17:40:00|3161.9|3105.9|3147.9|3121.9|3161.9|3121.9|3144.9|3105.9|0
1646847900000|2022-03-09 17:45:00|3156.9|3121.4|3146.9|3121.9|3161.9|3121.9|3143.9|3121.4|0
1646848200000|2022-03-09 17:50:00|3161.9|3121.4|3148.9|3122.9|3161.9|3122.9|3146.9|3121.4|0
1646848500000|2022-03-09 17:55:00|3161.9|3121.9|3168.4|3095.4|3191.4|3121.9|3147.9|3095.4|0
1646848800000|2022-03-09 18:00:00|3179.9|3084.4|3167.9|3083.9|3179.9|3091.4|3167.9|3079.9|0
1646849100000|2022-03-09 18:05:00|3165.9|3073.9|3165.9|3074.9|3165.9|3074.9|3165.9|3073.9|0
1646849400000|2022-03-09 18:10:00||3082.9||3083.9||3083.9||3082.9|0
1646849700000|2022-03-09 18:15:00|3165.4|3073.4|3165.4|3084.4|3165.4|3084.4|3165.4|3073.4|0
1646850300000|2022-03-09 18:25:00||3074.4||3074.9||3074.9||3074.4|0
1646850900000|2022-03-09 18:35:00||3064.9||3065.4||3065.4||3064.9|0
1646851200000|2022-03-09 18:40:00|3159.9|3064.9|3144.4|3065.9|3159.9|3065.9|3135.4|3064.9|0
1646851500000|2022-03-09 18:45:00|3157.9|3066.4|3143.9|3066.4|3157.9|3066.4|3143.9|3066.4|0
1646852100000|2022-03-09 18:55:00|3153.9|3066.9|3142.9|3067.4|3153.9|3067.4|3142.9|3066.9|0
1646852700000|2022-03-09 19:05:00|3152.9|3075.4|3152.4|3076.4|3152.9|3076.4|3152.4|3075.4|0
1646853000000|2022-03-09 19:10:00|3151.9|3073.9|3151.9|3065.4|3151.9|3074.9|3151.9|3064.9|0
1646853300000|2022-03-09 19:15:00|3161.9|3065.9|3151.4|3065.9|3161.9|3065.9|3151.4|3065.9|0
1646854200000|2022-03-09 19:30:00|3151.9|3066.4|3150.9|3066.4|3151.9|3066.4|3150.9|3066.4|0
1646854500000|2022-03-09 19:35:00|3150.4|3069.4|3149.9|3069.4|3151.9|3069.4|3149.9|3069.4|0
1646854800000|2022-03-09 19:40:00|3149.4|3073.4|3149.4|3071.9|3149.4|3083.4|3149.4|3071.9|0
1646855700000|2022-03-09 19:55:00|3148.9|3063.4|3148.9|3072.4|3148.9|3072.4|3148.9|3063.4|0
1646856300000|2022-03-09 20:05:00|3148.4|3063.4|3148.4|3072.9|3148.4|3072.9|3148.4|3063.4|0
1646857200000|2022-03-09 20:20:00|3147.9|3074.9|3147.9|3074.9|3147.9|3084.9|3147.9|3067.4|0
1646857500000|2022-03-09 20:25:00|3147.4|3066.4|3147.4|3075.4|3147.4|3075.4|3147.4|3066.4|0
1646857800000|2022-03-09 20:30:00|3151.9|3075.9|3146.9|3075.9|3151.9|3075.9|3146.9|3075.9|0
1646858100000|2022-03-09 20:35:00|3146.4|3066.9|3146.4|3076.4|3146.4|3076.4|3146.4|3066.9|0
1646858400000|2022-03-09 20:40:00|3151.9|3074.9|3144.9|3075.9|3151.9|3075.9|3144.9|3066.4|0
1646858700000|2022-03-09 20:45:00|3151.9|3076.4|3142.9|3060.4|3151.9|3077.9|3142.9|3060.4|0
1646859000000|2022-03-09 20:50:00|3151.9|3058.4|3151.9|3054.9|3151.9|3059.9|3151.9|3054.9|0
1646859300000|2022-03-09 20:55:00||3057.4||3060.4||3068.4||3057.4|0
1646895600000|2022-03-10 07:00:00|3085.9|3083.9|3152.4|3050.4|3152.4|3083.9|3085.9|3050.4|0
1646896500000|2022-03-10 07:15:00|3157.4||3157.4||3157.4||3157.4||0
1646896800000|2022-03-10 07:20:00|3122.4|3032.9|3122.4|3032.9|3122.4|3032.9|3122.4|3032.9|0
1646897100000|2022-03-10 07:25:00||3040.4||3032.9||3040.4||3032.9|0
1646897400000|2022-03-10 07:30:00|3121.9|3040.4|3121.9|3040.9|3121.9|3040.9|3121.9|3040.4|0
1646897700000|2022-03-10 07:35:00|3121.4|3041.4|3121.9|3040.9|3121.9|3041.4|3121.4|3040.9|0
1646898300000|2022-03-10 07:45:00||3050.4||3050.4||3050.4||3050.4|0
1646898600000|2022-03-10 07:50:00|3122.4||3122.4||3122.4||3122.4||0
1646898900000|2022-03-10 07:55:00|3123.4|3060.4|3119.4|3087.9|3123.4|3087.9|3115.4|3060.4|0
1646899200000|2022-03-10 08:00:00|3118.9|3060.9|3099.9|3095.9|3123.4|3098.4|3097.9|3060.9|5
1646899500000|2022-03-10 08:05:00|3100.4|3095.4|3089.9|3082.9|3100.9|3095.4|3084.4|3080.4|32
1646899800000|2022-03-10 08:10:00|3089.4|3082.4|3093.4|3083.9|3093.4|3083.9|3078.9|3075.4|35
1646900100000|2022-03-10 08:15:00|3093.9|3084.4|3090.9|3085.4|3104.4|3097.9|3090.9|3084.4|24
1646900400000|2022-03-10 08:20:00|3089.9|3084.9|3073.4|3068.9|3089.9|3084.9|3072.4|3067.9|17
1646900700000|2022-03-10 08:25:00|3072.9|3066.9|3083.4|3075.4|3083.4|3075.4|3068.4|3065.4|2
1646901000000|2022-03-10 08:30:00|3082.9|3076.4|3068.9|3063.9|3084.4|3076.4|3064.9|3060.4|6
1646901300000|2022-03-10 08:35:00|3069.4|3064.9|3085.9|3081.4|3088.9|3081.9|3068.9|3064.9|0
1646901600000|2022-03-10 08:40:00|3086.4|3081.9|3095.9|3087.4|3095.9|3087.9|3085.9|3081.9|1
1646901900000|2022-03-10 08:45:00|3094.9|3086.9|3089.4|3081.4|3095.4|3088.4|3086.4|3077.4|6
1646902200000|2022-03-10 08:50:00|3088.9|3081.9|3079.9|3069.4|3092.9|3081.9|3076.4|3034.9|0
1646902500000|2022-03-10 08:55:00|3080.4|3069.9|3081.4|3076.4|3094.9|3079.9|3075.4|3054.4|0
1646902800000|2022-03-10 09:00:00|3081.9|3076.9|3098.4|3092.9|3123.4|3093.4|3081.9|3044.4|3
1646903100000|2022-03-10 09:05:00|3098.9|3093.4|3098.9|3091.4|3099.9|3093.4|3092.4|3087.9|0
1646903400000|2022-03-10 09:10:00|3099.4|3092.4|3105.9|3100.4|3110.4|3101.4|3099.4|3092.4|0
1646903700000|2022-03-10 09:15:00|3106.4|3099.9|3100.9|3095.4|3108.4|3100.4|3100.4|3095.4|0
1646904000000|2022-03-10 09:20:00|3100.4|3095.9|3098.4|3093.4|3106.9|3099.4|3097.9|3092.9|10
1646904300000|2022-03-10 09:25:00|3097.9|3092.9|3087.4|3082.9|3097.9|3092.9|3086.9|3082.4|0
1646904600000|2022-03-10 09:30:00|3087.9|3082.4|3082.4|3077.4|3087.9|3082.4|3077.9|3072.9|0
1646904900000|2022-03-10 09:35:00|3082.9|3076.4|3083.9|3077.4|3083.9|3077.4|3078.9|3073.9|0
1646905200000|2022-03-10 09:40:00|3084.4|3077.9|3093.4|3087.4|3094.9|3087.4|3083.9|3077.9|1
1646905500000|2022-03-10 09:45:00|3093.9|3086.9|3083.4|3077.4|3093.9|3086.9|3081.9|3077.4|0
1646905800000|2022-03-10 09:50:00|3082.9|3078.4|3082.9|3068.9|3087.4|3080.4|3074.4|3068.9|11
1646906100000|2022-03-10 09:55:00|3078.9|3068.4|3073.4|3067.4|3084.4|3070.9|3066.4|3060.9|0
1646906400000|2022-03-10 10:00:00|3073.9|3066.9|3071.4|3064.4|3077.4|3069.9|3063.4|3058.9|1
1646906700000|2022-03-10 10:05:00|3071.9|3063.9|3075.9|3068.4|3077.9|3070.4|3066.9|3061.4|0
1646907000000|2022-03-10 10:10:00|3075.4|3068.9|3072.4|3066.4|3080.4|3069.4|3071.9|3057.4|0
1646907300000|2022-03-10 10:15:00|3072.9|3066.9|3084.4|3076.9|3084.4|3076.9|3072.9|3066.9|1
1646907600000|2022-03-10 10:20:00|3083.9|3077.4|3087.4|3080.9|3088.4|3081.9|3081.4|3076.4|0
1646907900000|2022-03-10 10:25:00|3087.9|3081.4|3088.4|3082.9|3089.9|3082.9|3085.9|3080.4|0
1646908200000|2022-03-10 10:30:00|3087.9|3082.4|3080.9|3074.9|3087.9|3082.4|3078.9|3073.9|0
1646908500000|2022-03-10 10:35:00|3080.4|3074.4|3070.9|3065.9|3080.4|3074.4|3070.9|3065.9|0
1646908800000|2022-03-10 10:40:00|3070.4|3065.4|3073.9|3067.9|3077.4|3069.9|3069.4|3064.4|0
1646909100000|2022-03-10 10:45:00|3073.4|3066.9|3079.4|3071.9|3079.4|3071.9|3070.9|3065.9|0
1646909400000|2022-03-10 10:50:00|3078.9|3070.9|3073.9|3068.9|3078.9|3070.9|3073.4|3068.9|0
1646909700000|2022-03-10 10:55:00|3073.4|3068.4|3069.4|3063.9|3074.4|3068.9|3068.4|3063.4|0
1646910000000|2022-03-10 11:00:00|3068.9|3064.4|3071.9|3065.9|3072.4|3065.9|3068.4|3064.4|0
1646910300000|2022-03-10 11:05:00|3071.4|3065.4|3072.4|3066.4|3072.9|3066.4|3068.4|3062.9|0
1646910600000|2022-03-10 11:10:00|3071.9|3065.9|3072.4|3067.4|3077.4|3070.9|3068.9|3064.4|1
1646910900000|2022-03-10 11:15:00|3072.9|3067.9|3072.9|3067.4|3075.9|3068.9|3071.9|3066.9|0
1646911200000|2022-03-10 11:20:00|3072.4|3066.9|3072.9|3068.4|3075.4|3068.4|3071.4|3066.9|0
1646911500000|2022-03-10 11:25:00|3073.4|3068.9|3074.9|3069.4|3076.4|3069.4|3072.9|3068.9|0
1646911800000|2022-03-10 11:30:00|3075.4|3068.9|3070.4|3063.4|3075.4|3068.9|3069.4|3056.4|0
1646912100000|2022-03-10 11:35:00|3069.9|3062.9|3061.4|3055.9|3069.9|3062.9|3060.4|3055.4|1
1646912400000|2022-03-10 11:40:00|3060.9|3055.4|3059.9|3055.4|3062.4|3055.9|3059.4|3055.4|0
1646912700000|2022-03-10 11:45:00|3059.4|3055.9|3052.4|3046.9|3060.9|3055.9|3050.4|3046.4|25
1646913000000|2022-03-10 11:50:00|3052.9|3025.4|3051.9|3044.9|3068.4|3046.4|3050.9|3025.4|0
1646913300000|2022-03-10 11:55:00|3051.4|3044.4|3045.4|3040.4|3051.9|3044.9|3044.4|3039.9|0
1646913600000|2022-03-10 12:00:00|3044.9|3037.4|3040.9|3035.4|3080.9|3038.9|3038.9|3032.9|17
1646913900000|2022-03-10 12:05:00|3041.4|3035.9|3045.9|3040.4|3046.4|3040.4|3040.9|3035.9|0
1646914200000|2022-03-10 12:10:00|3045.4|3039.9|3048.4|3042.9|3049.4|3043.9|3044.9|3039.9|4
1646914500000|2022-03-10 12:15:00|3047.9|3042.4|3051.4|3045.9|3054.4|3047.9|3045.9|3040.9|0
1646914800000|2022-03-10 12:20:00|3050.9|3045.4|3048.4|3042.9|3050.9|3045.4|3045.9|3040.9|0
1646915100000|2022-03-10 12:25:00|3047.9|3043.4|3052.9|3046.9|3052.9|3046.9|3047.9|3043.4|0
1646915400000|2022-03-10 12:30:00|3052.4|3045.9|3051.4|3045.9|3052.9|3045.9|3049.9|3044.9|3
1646915700000|2022-03-10 12:35:00|3051.9|3045.4|3051.9|3045.9|3052.4|3045.9|3049.9|3044.9|0
1646916000000|2022-03-10 12:40:00|3051.4|3046.4|3060.9|3048.9|3061.4|3051.9|3051.4|3046.4|0
1646916300000|2022-03-10 12:45:00|3091.4|3048.4|3041.4|3034.4|3091.4|3048.9|3038.4|2999.4|0
1646916600000|2022-03-10 12:50:00|3040.9|3033.9|3027.4|3023.9|3040.9|3033.9|3027.4|3023.4|3
1646916900000|2022-03-10 12:55:00|3030.4|3024.4|3032.4|3026.9|3036.9|3030.9|3029.9|3024.4|8
1646917200000|2022-03-10 13:00:00|3031.9|3027.4|3027.9|3021.4|3035.4|3028.9|3025.9|3020.9|1
1646917500000|2022-03-10 13:05:00|3027.4|3021.9|3026.9|3021.9|3034.4|3027.4|3026.4|3020.9|0
1646917800000|2022-03-10 13:10:00|3027.4|3022.4|3022.9|3017.9|3028.9|3022.4|3022.9|3017.9|1
1646918100000|2022-03-10 13:15:00|3022.4|3017.4|3024.9|3019.4|3025.4|3019.4|3021.9|3016.9|0
1646918400000|2022-03-10 13:20:00|3025.4|3019.9|3028.4|3022.4|3028.9|3022.4|3024.9|3019.9|0
1646918700000|2022-03-10 13:25:00|3028.9|3023.4|3035.9|3024.9|3035.9|3027.4|3027.4|3021.9|0
1646919000000|2022-03-10 13:30:00|3036.4|3025.4|3041.4|3036.4|3043.9|3036.4|3034.4|3025.4|0
1646919300000|2022-03-10 13:35:00|3041.9|3036.9|3040.9|3035.4|3045.9|3039.9|3039.4|3034.4|0
1646919600000|2022-03-10 13:40:00|3041.4|3035.9|3042.4|3036.4|3043.9|3037.4|3040.4|3034.9|0
1646919900000|2022-03-10 13:45:00|3041.9|3035.9|3037.4|3031.4|3042.9|3036.4|3034.4|3029.4|0
1646920200000|2022-03-10 13:50:00|3037.9|3030.9|3031.4|3026.4|3037.9|3031.4|3031.4|3026.4|4
1646920500000|2022-03-10 13:55:00|3031.9|3026.9|3033.9|3028.4|3035.9|3032.9|3031.9|3026.9|4
1646920800000|2022-03-10 14:00:00|3033.4|3028.9|3040.9|3033.9|3041.4|3033.9|3033.4|3028.9|0
1646921100000|2022-03-10 14:05:00|3040.4|3033.4|3034.4|3029.4|3040.4|3033.4|3034.4|3029.4|0
1646921400000|2022-03-10 14:10:00|3033.9|3028.9|3034.4|3027.9|3034.4|3028.9|3028.9|3024.4|0
1646921700000|2022-03-10 14:15:00|3034.9|3027.4|3037.4|3030.9|3037.4|3030.9|3030.9|3026.4|0
1646922000000|2022-03-10 14:20:00|3036.9|3031.9|3031.9|3025.9|3038.4|3031.9|3028.9|3024.4|1
1646922300000|2022-03-10 14:25:00|3032.4|3026.9|3037.4|3030.9|3037.9|3031.9|3031.9|3026.9|0
1646922600000|2022-03-10 14:30:00|3037.9|3031.9|3039.9|3033.9|3043.9|3036.9|3030.9|3025.9|0
1646922900000|2022-03-10 14:35:00|3039.4|3033.4|3030.4|3024.9|3039.4|3033.9|3029.4|3024.4|0
1646923200000|2022-03-10 14:40:00|3030.9|3025.9|3035.9|3030.9|3042.4|3035.9|3030.9|3025.9|0
1646923500000|2022-03-10 14:45:00|3036.4|3031.9|3038.9|3032.9|3042.9|3035.9|3035.9|3031.4|0
1646923800000|2022-03-10 14:50:00|3039.4|3033.4|3046.4|3039.9|3046.4|3039.9|3035.4|3030.4|0
1646924100000|2022-03-10 14:55:00|3045.9|3040.9|3069.9|3062.9|3069.9|3062.9|3045.9|3040.9|0
1646924400000|2022-03-10 15:00:00|3070.4|3063.9|3051.9|3046.4|3070.4|3063.9|3051.4|3045.9|0
1646924700000|2022-03-10 15:05:00|3052.4|3046.9|3054.4|3047.9|3055.9|3051.4|3050.9|3045.4|2
1646925000000|2022-03-10 15:10:00|3053.9|3048.9|3056.4|3049.9|3056.9|3049.9|3049.4|3044.4|0
1646925300000|2022-03-10 15:15:00|3055.9|3050.4|3067.9|3060.9|3068.4|3060.9|3055.4|3050.4|0
1646925600000|2022-03-10 15:20:00|3067.4|3060.4|3055.4|3049.4|3067.9|3060.9|3053.4|3048.9|1
1646925900000|2022-03-10 15:25:00|3056.4|3050.4|3044.9|3040.4|3057.9|3051.4|3044.9|3040.4|0
1646926200000|2022-03-10 15:30:00|3045.4|3039.9|3043.4|3037.4|3049.9|3042.4|3041.4|3036.9|0
1646926500000|2022-03-10 15:35:00|3042.9|3036.9|3043.9|3037.4|3046.4|3039.4|3041.9|3036.9|0
1646926800000|2022-03-10 15:40:00|3043.4|3037.9|3044.4|3039.4|3046.9|3040.4|3043.4|3037.9|0
1646927100000|2022-03-10 15:45:00|3044.9|3038.9|3045.9|3040.4|3048.9|3042.4|3043.9|3038.9|0
1646927400000|2022-03-10 15:50:00|3045.4|3039.9|3040.9|3035.4|3045.9|3039.9|3039.9|3034.9|0
1646927700000|2022-03-10 15:55:00|3040.4|3034.9|3034.9|3029.4|3040.9|3035.4|3033.4|3028.9|0
1646928000000|2022-03-10 16:00:00|3034.4|3028.9|3024.4|3020.9|3034.4|3028.9|3024.4|3020.4|1
1646928300000|2022-03-10 16:05:00|3027.4|3021.4|3027.4|3021.4|3034.4|3021.9|3026.9|3003.4|5
1646928600000|2022-03-10 16:10:00|3026.9|3020.9|3030.4|3025.4|3030.4|3025.4|3025.4|3020.4|2
1646928900000|2022-03-10 16:15:00|3029.9|3024.9|3028.4|3023.4|3030.9|3024.9|3025.9|3020.9|16
1646929200000|2022-03-10 16:20:00|3028.9|3023.9|3028.9|3023.4|3029.9|3025.9|3025.4|3022.9|76
1646929500000|2022-03-10 16:25:00|3029.4|3022.9|3031.4|3014.4|3031.4|3024.4|3021.9|3012.4|5
1646929800000|2022-03-10 16:30:00|3033.4|3014.9|3032.9|3012.4|3038.9|3020.4|3029.4|3012.4|0
1646930100000|2022-03-10 16:35:00|3033.4|3013.9|3028.9|3004.9|3041.9|3013.9|3026.9|3003.4|0
1646930400000|2022-03-10 16:40:00|3029.4|2988.9|3032.9|3003.4|3051.4|3009.9|3029.4|2988.4|0
1646930700000|2022-03-10 16:45:00|3044.9|2991.9|3036.4|3007.4|3047.9|3008.9|3030.9|2991.9|0
1646931000000|2022-03-10 16:50:00|3047.9|2995.9|3038.9|3010.9|3051.4|3011.9|3034.9|2995.9|0
1646931300000|2022-03-10 16:55:00|3050.9|2997.4|3044.9|3014.4|3050.9|3014.4|3035.9|2996.4|0
1646931600000|2022-03-10 17:00:00|3050.9|3013.9|3045.9|3015.9|3050.9|3015.9|3038.4|2998.9|0
1646931900000|2022-03-10 17:05:00|3050.9|3002.9|3046.9|3014.9|3051.4|3020.9|3043.4|3002.9|0
1646932200000|2022-03-10 17:10:00|3050.9|3004.4|3038.4|3012.4|3050.9|3018.9|3037.9|2980.4|0
1646932500000|2022-03-10 17:15:00|3050.9|3013.4|3051.4|2992.4|3051.4|3013.4|3041.4|2992.4|0
1646932800000|2022-03-10 17:20:00|3051.9|2992.9|3051.9|2992.9|3051.9|2992.9|3051.4|2992.9|0
1646933100000|2022-03-10 17:25:00|3051.4|2986.4|3051.4|2993.4|3051.4|2993.4|3051.4|2986.4|0
1646934300000|2022-03-10 17:45:00||2984.9||2993.9||2993.9||2984.9|0
1646934900000|2022-03-10 17:55:00||2985.4||2987.4||2987.4||2976.4|0
1646935200000|2022-03-10 18:00:00||2978.4||2975.9||2986.4||2975.4|0
1646935500000|2022-03-10 18:05:00||2972.4||2976.9||2976.9||2972.4|0
1646936400000|2022-03-10 18:20:00||2980.9||2985.4||2985.4||2977.4|0
1646937300000|2022-03-10 18:35:00||2977.4||2985.9||2985.9||2977.4|0
1646937600000|2022-03-10 18:40:00||2983.9||2986.4||2986.4||2983.9|0
1646937900000|2022-03-10 18:45:00|3051.9||3051.9||3051.9||3051.9||0
1646938200000|2022-03-10 18:50:00||2994.4||2994.4||2994.4||2994.4|0
1646938800000|2022-03-10 19:00:00||3001.9||3001.9||3001.9||3001.9|0
1646941200000|2022-03-10 19:40:00||2998.4||3002.9||3002.9||2998.4|0
1646943000000|2022-03-10 20:10:00||2998.4||3003.4||3003.4||2998.4|0
1646943600000|2022-03-10 20:20:00||2998.4||3003.9||3003.9||2998.4|0
1646943900000|2022-03-10 20:25:00||2995.4||3004.9||3004.9||2995.4|0
1646944200000|2022-03-10 20:30:00|3051.4|2991.9|3051.9|3005.9|3051.9|3005.9|3051.4|2991.9|0
1646944500000|2022-03-10 20:35:00|3051.4||3051.4||3051.9||3051.4||0
1646944800000|2022-03-10 20:40:00|3051.9|2997.4|3051.4|3007.4|3051.9|3007.4|3051.4|2986.4|0
1646945100000|2022-03-10 20:45:00||2998.9||2980.9||3000.4||2980.9|0
1646945400000|2022-03-10 20:50:00|3051.9|2988.4|3051.4|2988.4|3051.9|2988.4|3051.4|2988.4|0
1646945700000|2022-03-10 20:55:00|3051.9|2980.4|3051.9|2989.4|3051.9|2989.4|3051.4|2980.4|0
1646982000000|2022-03-11 07:00:00|3061.9|3001.4|3061.9|2990.4|3061.9|3005.9|3061.4|2990.4|0
1646982300000|2022-03-11 07:05:00||2990.9||2991.4||2991.4||2990.9|0
1646982600000|2022-03-11 07:10:00||3010.4||3010.4||3010.4||3010.4|0
1646984700000|2022-03-11 07:45:00|3050.4||3050.4||3050.4||3050.4||0
1646985300000|2022-03-11 07:55:00|3049.9|3010.9|3047.9|3011.4|3050.4|3013.9|3046.4|3010.9|0
1646985600000|2022-03-11 08:00:00|3041.4|3010.4|3022.4|2994.9|3041.4|3015.4|3012.9|2994.4|9
1646985900000|2022-03-11 08:05:00|3023.4|2995.9|3019.9|3013.4|3033.4|3013.4|3010.9|2995.9|0
1646986200000|2022-03-11 08:10:00|3020.4|3013.9|3008.9|3002.9|3022.4|3015.4|3007.4|3002.4|10
1646986500000|2022-03-11 08:15:00|3009.4|3003.4|3013.4|3001.4|3023.9|3007.9|3009.4|2988.9|0
1646986800000|2022-03-11 08:20:00|3015.9|3001.9|3012.4|3004.4|3023.4|3009.4|3011.4|2992.9|0
1646987100000|2022-03-11 08:25:00|3012.9|3001.4|3014.9|3008.9|3022.9|3008.9|3010.4|2993.9|0
1646987400000|2022-03-11 08:30:00|3014.4|3008.4|3015.9|3009.9|3016.9|3010.9|3010.9|3005.9|0
1646987700000|2022-03-11 08:35:00|3016.4|3010.9|3029.4|3024.4|3029.9|3024.4|3016.4|3010.9|11
1646988000000|2022-03-11 08:40:00|3028.4|3023.9|3026.9|3021.9|3030.4|3024.4|3023.4|3017.9|0
1646988300000|2022-03-11 08:45:00|3027.4|3022.9|3030.9|3024.9|3030.9|3024.9|3023.9|3018.9|0
1646988600000|2022-03-11 08:50:00|3030.4|3024.4|3022.4|3016.9|3030.9|3024.9|3022.4|3016.9|0
1646988900000|2022-03-11 08:55:00|3022.9|3017.4|3030.4|3024.9|3035.9|3029.9|3022.9|3017.4|0
1646989200000|2022-03-11 09:00:00|3030.9|3025.9|3032.4|3026.9|3033.4|3027.9|3030.4|3024.9|0
1646989500000|2022-03-11 09:05:00|3032.9|3027.4|3038.4|3033.4|3042.9|3036.4|3032.9|3027.4|0
1646989800000|2022-03-11 09:10:00|3038.9|3034.4|3042.4|3038.4|3043.4|3038.4|3038.9|3034.4|0
1646990100000|2022-03-11 09:15:00|3041.9|3034.9|3044.4|3036.4|3047.9|3036.9|3038.4|3025.4|2
1646990400000|2022-03-11 09:20:00|3043.9|3029.4|3048.4|3042.9|3048.9|3043.9|3043.4|3029.4|0
1646990700000|2022-03-11 09:25:00|3048.9|3043.9|3045.9|3039.9|3049.4|3043.9|3045.9|3039.9|0
1646991000000|2022-03-11 09:30:00|3046.4|3040.4|3049.4|3043.9|3050.4|3044.9|3046.4|3040.4|0
1646991300000|2022-03-11 09:35:00|3049.9|3044.9|3059.9|3053.9|3061.9|3053.9|3048.9|3030.9|1
1646991600000|2022-03-11 09:40:00|3059.4|3054.4|3056.4|3050.4|3060.9|3054.9|3055.4|3049.9|0
1646991900000|2022-03-11 09:45:00|3056.9|3050.9|3061.9|3050.4|3061.9|3053.4|3056.4|3043.4|0
1646992200000|2022-03-11 09:50:00|3071.9|3051.9|3067.9|3056.4|3071.9|3056.4|3067.9|3051.9|1
1646992500000|2022-03-11 09:55:00|3066.4|3055.9|3064.4|3053.4|3066.4|3056.4|3064.4|3052.9|0
1646992800000|2022-03-11 10:00:00|3061.9|3052.9|3061.9|3052.4|3062.4|3053.4|3061.9|3052.4|0
1646993100000|2022-03-11 10:05:00|3061.4|3052.9|3062.4|3056.4|3062.9|3056.4|3058.9|3052.9|0
1646993400000|2022-03-11 10:10:00|3061.4|3055.9|3062.4|3056.9|3062.9|3057.4|3061.4|3055.4|0
1646993700000|2022-03-11 10:15:00|3062.9|3057.4|3057.4|3052.4|3062.9|3057.4|3057.4|3051.9|0
1646994000000|2022-03-11 10:20:00|3057.9|3051.9|3060.4|3053.9|3060.4|3053.9|3057.4|3051.4|0
1646994300000|2022-03-11 10:25:00|3060.9|3054.4|3067.9|3061.4|3067.9|3061.4|3060.9|3054.4|0
1646994600000|2022-03-11 10:30:00|3068.4|3055.9|3070.4|3064.4|3073.9|3064.4|3067.9|3055.9|0
1646994900000|2022-03-11 10:35:00|3070.9|3065.4|3077.4|3071.9|3079.4|3071.9|3070.9|3060.4|1
1646995200000|2022-03-11 10:40:00|3076.9|3071.4|3074.4|3068.4|3077.4|3071.4|3073.4|3067.9|1
1646995500000|2022-03-11 10:45:00|3074.9|3068.9|3079.4|3074.4|3079.9|3074.4|3074.9|3068.9|2
1646995800000|2022-03-11 10:50:00|3078.9|3073.9|3072.4|3066.9|3078.9|3073.9|3072.4|3066.9|0
1646996100000|2022-03-11 10:55:00|3071.9|3067.4|3065.4|3059.9|3071.9|3067.4|3065.4|3059.4|0
1646996400000|2022-03-11 11:00:00|3065.9|3059.4|3067.9|3061.9|3069.4|3063.9|3065.9|3059.4|0
1646996700000|2022-03-11 11:05:00|3068.4|3062.4|3066.4|3060.9|3068.9|3063.4|3064.4|3058.4|0
1646997000000|2022-03-11 11:10:00|3066.9|3061.4|3068.9|3062.9|3068.9|3062.9|3064.4|3058.4|0
1646997300000|2022-03-11 11:15:00|3069.4|3063.4|3066.4|3060.4|3071.4|3065.9|3066.4|3060.4|0
1646997600000|2022-03-11 11:20:00|3065.4|3060.9|3089.4|3081.9|3093.9|3083.9|3064.4|3058.9|1
1646997900000|2022-03-11 11:25:00|3088.9|3081.4|3131.9|3063.4|3131.9|3097.9|3088.4|2975.9|0
1646998200000|2022-03-11 11:30:00|3131.4|3063.9|3131.9|3049.9|3131.9|3063.9|3131.4|2975.9|0
1646998500000|2022-03-11 11:35:00|3131.4|3050.9|3096.9|3090.4|3131.9|3092.4|3092.9|3050.9|0
1646998800000|2022-03-11 11:40:00|3097.4|3091.4|3109.9|3103.4|3116.4|3110.4|3095.4|3089.9|3
1646999100000|2022-03-11 11:45:00|3108.9|3104.4|3103.9|3097.4|3112.4|3106.4|3098.9|3092.9|0
1646999400000|2022-03-11 11:50:00|3103.4|3096.4|3100.4|3093.9|3103.9|3096.4|3095.4|3088.4|0
1646999700000|2022-03-11 11:55:00|3100.9|3094.4|3103.9|3097.9|3103.9|3097.9|3097.4|3092.4|0
1647000000000|2022-03-11 12:00:00|3105.9|3064.9|3108.4|3101.9|3131.9|3101.9|3101.4|3064.9|0
1647000300000|2022-03-11 12:05:00|3107.9|3101.4|3113.9|3107.9|3113.9|3107.9|3104.4|3098.9|0
1647000600000|2022-03-11 12:10:00|3114.4|3108.4|3114.4|3108.9|3119.9|3114.9|3114.4|3108.4|0
1647000900000|2022-03-11 12:15:00|3113.4|3108.4|3114.9|3108.4|3120.4|3113.9|3113.4|3107.9|0
1647001200000|2022-03-11 12:20:00|3114.4|3107.9|3122.9|3117.4|3122.9|3117.4|3111.9|3105.9|0
1647001500000|2022-03-11 12:25:00|3122.4|3116.9|3126.9|3120.4|3127.4|3121.4|3119.4|3112.9|0
1647001800000|2022-03-11 12:30:00|3126.4|3119.9|3123.9|3117.4|3130.9|3124.4|3121.4|3115.4|0
1647002100000|2022-03-11 12:35:00|3123.4|3117.9|3121.9|3116.4|3123.4|3118.4|3118.4|3112.9|0
1647002400000|2022-03-11 12:40:00|3121.4|3115.9|3116.4|3111.4|3121.4|3115.9|3113.9|3107.9|0
1647002700000|2022-03-11 12:45:00|3115.9|3110.9|3111.9|3106.4|3115.9|3110.9|3111.4|3105.9|0
1647003000000|2022-03-11 12:50:00|3111.4|3105.9|3109.4|3103.4|3114.4|3108.9|3109.4|3102.9|0
1647003300000|2022-03-11 12:55:00|3108.4|3102.9|3103.4|3097.9|3108.4|3102.9|3100.4|3095.4|0
1647003600000|2022-03-11 13:00:00|3104.4|3097.4|3106.4|3100.4|3108.4|3102.9|3102.4|3096.9|0
1647003900000|2022-03-11 13:05:00|3106.9|3100.9|3112.4|3107.9|3112.9|3108.9|3106.9|3100.9|0
1647004200000|2022-03-11 13:10:00|3111.9|3107.4|3109.4|3103.9|3112.4|3108.9|3108.9|3102.9|0
1647004500000|2022-03-11 13:15:00|3109.9|3104.4|3111.9|3105.9|3112.4|3107.9|3109.9|3103.9|0
1647004800000|2022-03-11 13:20:00|3112.4|3106.4|3112.4|3107.9|3112.4|3108.9|3111.9|3106.4|0
1647005100000|2022-03-11 13:25:00|3111.9|3107.4|3112.4|3107.9|3112.4|3108.9|3110.9|3105.4|0
1647005400000|2022-03-11 13:30:00|3111.9|3107.4|3110.4|3104.9|3112.4|3109.4|3107.9|3102.4|11
1647005700000|2022-03-11 13:35:00|3109.9|3104.4|3111.9|3108.4|3112.4|3108.4|3108.9|3103.9|0
1647006000000|2022-03-11 13:40:00|3111.4|3105.4|3115.9|3110.9|3117.4|3111.4|3109.9|3104.4|2
1647006300000|2022-03-11 13:45:00|3116.4|3110.4|3114.9|3108.9|3117.4|3110.9|3112.9|3106.9|0
1647006600000|2022-03-11 13:50:00|3115.4|3109.4|3114.9|3110.4|3116.9|3110.9|3114.9|3109.4|0
1647006900000|2022-03-11 13:55:00|3115.4|3110.9|3115.9|3110.9|3117.4|3111.9|3114.4|3110.4|0
1647007200000|2022-03-11 14:00:00|3116.4|3111.4|3117.9|3111.9|3119.4|3113.9|3115.9|3110.9|0
1647007500000|2022-03-11 14:05:00|3115.4|3111.4|3117.4|3111.9|3117.4|3111.9|3114.4|3110.4|1
1647007800000|2022-03-11 14:10:00|3116.9|3111.4|3115.9|3110.4|3120.4|3114.9|3114.9|3110.4|0
1647008100000|2022-03-11 14:15:00|3115.4|3110.9|3118.4|3112.9|3119.9|3113.9|3115.4|3110.4|0
1647008400000|2022-03-11 14:20:00|3118.9|3113.4|3120.4|3114.4|3121.9|3115.9|3116.9|3110.9|0
1647008700000|2022-03-11 14:25:00|3119.9|3114.9|3112.4|3106.4|3119.9|3114.9|3111.9|3106.4|1
1647009000000|2022-03-11 14:30:00|3112.9|3106.9|3113.9|3108.9|3116.9|3110.9|3109.4|3103.9|0
1647009300000|2022-03-11 14:35:00|3113.4|3108.4|3108.9|3102.9|3116.4|3110.9|3108.9|3102.9|0
1647009600000|2022-03-11 14:40:00|3108.4|3101.9|3103.9|3098.9|3108.4|3101.9|3099.4|3093.9|0
1647009900000|2022-03-11 14:45:00|3104.4|3098.4|3098.9|3093.4|3104.4|3098.4|3097.9|3092.9|0
1647010200000|2022-03-11 14:50:00|3099.4|3093.9|3092.9|3086.9|3102.4|3096.4|3090.4|3084.4|0
1647010500000|2022-03-11 14:55:00|3092.4|3086.4|3088.5|3078|3092.4|3086.4|3085|3078|0
1647010800000|2022-03-11 15:00:00|3089|3077.5|3079|3073|3119.5|3078.5|3077|3036|0
1647011100000|2022-03-11 15:05:00|3079.5|3073.5|3077.5|3072.5|3086|3080|3077.5|3072.5|0
1647011400000|2022-03-11 15:10:00|3078|3073|3080.5|3075.5|3084|3078|3078|3073|0
1647011700000|2022-03-11 15:15:00|3079.5|3075|3078.5|3072.5|3082.5|3077.5|3077.5|3072.5|10
1647012000000|2022-03-11 15:20:00|3078|3072|3074|3070.5|3078|3072|3071.5|3066|4
1647012300000|2022-03-11 15:25:00|3077|3071|3075.5|3070|3078|3073.5|3074.5|3068.5|1
1647012600000|2022-03-11 15:30:00|3075|3069.5|3076|3070|3076|3070|3071|3065.5|0
1647012900000|2022-03-11 15:35:00|3076.5|3070.5|3081|3075|3083.5|3078|3076.5|3070.5|1
1647013200000|2022-03-11 15:40:00|3082|3076|3082|3076|3089|3083.5|3081.5|3075.5|0
1647013500000|2022-03-11 15:45:00|3081.5|3075.5|3080|3074.5|3082|3077|3078|3072.5|0
1647013800000|2022-03-11 15:50:00|3079.5|3075|3080|3074.5|3083|3078|3079|3074|0
1647014100000|2022-03-11 15:55:00|3080.5|3075.5|3084|3078.5|3084.5|3079.5|3080.5|3075|0
1647014400000|2022-03-11 16:00:00|3083.5|3078|3078|3071.5|3083.5|3078.5|3078|3071.5|0
1647014700000|2022-03-11 16:05:00|3077.5|3072|3072|3066.5|3077.5|3072|3067|3061.5|0
1647015000000|2022-03-11 16:10:00|3071.5|3067|3072.5|3067|3074.5|3069|3071|3064.5|0
1647015300000|2022-03-11 16:15:00|3072|3068|3074|3068.5|3075.5|3070|3072|3067|0
1647015600000|2022-03-11 16:20:00|3074.5|3069|3078|3072|3078|3073.5|3074|3068|11
1647015900000|2022-03-11 16:25:00|3078.5|3071.5|3110|3036|3110|3073.5|3078.5|3036|3
1647016200000|2022-03-11 16:30:00|3109.5|3049.5|3076|3050.5|3109.5|3057|3073|3044.5|0
1647016500000|2022-03-11 16:35:00|3076.5|3051|3080|3044.5|3093.5|3061|3075.5|3041.5|0
1647016800000|2022-03-11 16:40:00|3096.5|3042.5|3093|3036|3096.5|3042.5|3082|3036|0
1647017400000|2022-03-11 16:50:00|3108.5||3092.5||3108.5||3092.5||0
1647017700000|2022-03-11 16:55:00|3103||3101||3103||3092||0
1647018600000|2022-03-11 17:10:00|3110.5||3100.5||3110.5||3100.5||0
1647018900000|2022-03-11 17:15:00|3109||3100||3109||3100||0
1647019200000|2022-03-11 17:20:00|3108.5||3098||3108.5||3098||0
1647021600000|2022-03-11 18:00:00|3106.5||3106||3106.5||3106||0
1647021900000|2022-03-11 18:05:00|3114.5|3041|3105.5|3036|3114.5|3042|3105.5|3036|0
1647022200000|2022-03-11 18:10:00|3118.5||3104.5||3118.5||3104.5||0
1647022800000|2022-03-11 18:20:00|3122|3045|3105|3037.5|3122|3045.5|3104|3036|0
1647023100000|2022-03-11 18:25:00|3113|3038|3112|3038|3121|3038|3112|3038|0
1647023400000|2022-03-11 18:30:00|3111.5|3036|3111|3039|3120|3039|3111|3036|0
1647024000000|2022-03-11 18:40:00|3110.5|3036|3110.5|3036|3110.5|3036|3110.5|3036|0
1647024900000|2022-03-11 18:55:00|3106||3106||3106||3087.5||0
1647026400000|2022-03-11 19:20:00|3101.5||3101.5||3101.5||3101.5||0
1647027000000|2022-03-11 19:30:00|3105.5||3101||3105.5||3101||0
1647027300000|2022-03-11 19:35:00|3105.5||3100.5||3105.5||3100.5||0
1647027600000|2022-03-11 19:40:00|3109||3100||3109||3100||0
1647028500000|2022-03-11 19:55:00|3098.5||3098.5||3098.5||3098.5||0
1647028800000|2022-03-11 20:00:00||3036.5||3036.5||3036.5||3036.5|0
1647029100000|2022-03-11 20:05:00|3092.5||3079.5||3096.5||3072||0
1647030000000|2022-03-11 20:20:00|3088||3079||3088||3079||0
1647030600000|2022-03-11 20:30:00|3087.5||3078||3087.5||3078||0
1647030900000|2022-03-11 20:35:00|3086.5||3085.5||3086.5||3077.5||0
1647031200000|2022-03-11 20:40:00|3099.5|3037|3085|3036.5|3099.5|3037|3085|3036.5|0
1647031500000|2022-03-11 20:45:00|3093.5||3096||3096||3084||0
1647031800000|2022-03-11 20:50:00|3094.5||3094.5||3094.5||3094.5||0
1647032100000|2022-03-11 20:55:00|3102.5||3094.5||3102.5||3094.5||0
1647241200000|2022-03-14 07:00:00|3144.5|3079|3151|3086|3151|3086|3134.5|3058.5|0
1647241500000|2022-03-14 07:05:00|3150.5||3150.5||3150.5||3150.5||0
1647241800000|2022-03-14 07:10:00|3200.5|3085.5|3161.5|3085.5|3200.5|3085.5|3161.5|3085.5|0
1647242400000|2022-03-14 07:20:00|3161|3086|3161|3086|3161|3086|3161|3086|0
1647243900000|2022-03-14 07:45:00|3160|3086.5|3128.5|3090.5|3160|3099|3128|3086.5|0
1647244200000|2022-03-14 07:50:00|3160.5|3086|3161.5|3086|3161.5|3089.5|3160.5|3085.5|0
1647244500000|2022-03-14 07:55:00|3161|3085.5|3153.5|3078.5|3161|3101|3153.5|3059|0
1647244800000|2022-03-14 08:00:00|3148.5|3079|3131.5|3059|3148.5|3093.5|3128.5|3058.5|0
1647245100000|2022-03-14 08:05:00|3096.5|3068.5|3095.5|3090|3099|3092.5|3086|3068.5|0
1647245400000|2022-03-14 08:10:00|3095|3089.5|3081.5|3075.5|3096|3090|3079.5|3074|1
1647245700000|2022-03-14 08:15:00|3082|3076|3073|3067|3083.5|3076.5|3072.5|3066.5|0
1647246000000|2022-03-14 08:20:00|3072.5|3068|3076.5|3061|3079.5|3072|3071.5|3059|0
1647246300000|2022-03-14 08:25:00|3075.5|3060.5|3069.5|3064.5|3080.5|3064.5|3061|3057|0
1647246600000|2022-03-14 08:30:00|3069|3066.5|3073.5|3069.5|3074|3071.5|3068|3064.5|18
1647246900000|2022-03-14 08:35:00|3073|3066.5|3074.5|3069.5|3081|3076|3070.5|3065.5|38
1647247200000|2022-03-14 08:40:00|3074|3070|3082|3077|3082.5|3077|3074|3070|0
1647247500000|2022-03-14 08:45:00|3082.5|3078|3087|3081|3090.5|3085|3082.5|3078|26
1647247800000|2022-03-14 08:50:00|3087.5|3081.5|3085.5|3080|3092.5|3086.5|3081|3076.5|23
1647248100000|2022-03-14 08:55:00|3086|3080.5|3083.5|3079.5|3090.5|3085|3083|3079.5|25
1647248400000|2022-03-14 09:00:00|3083|3080|3098|3092|3098.5|3092|3083|3079.5|5
1647248700000|2022-03-14 09:05:00|3098.5|3092.5|3098.5|3092|3100.5|3094|3095.5|3090.5|0
1647249000000|2022-03-14 09:10:00|3098|3092.5|3107|3100|3108|3101|3098|3092.5|202
1647249300000|2022-03-14 09:15:00|3107.5|3100.5|3102.5|3097.5|3109|3102|3101|3096|7
1647249600000|2022-03-14 09:20:00|3102|3097|3099.5|3095|3104.5|3097.5|3099.5|3095|0
1647249900000|2022-03-14 09:25:00|3099|3094.5|3100|3094|3101.5|3094.5|3094.5|3090|0
1647250200000|2022-03-14 09:30:00|3100.5|3094.5|3108.5|3102|3108.5|3102|3100|3094.5|0
1647250500000|2022-03-14 09:35:00|3109.5|3102.5|3115|3109|3115.5|3109|3107|3102|0
1647250800000|2022-03-14 09:40:00|3115.5|3109.5|3125.5|3118|3129|3118|3114.5|3109.5|7
1647251100000|2022-03-14 09:45:00|3125|3119|3134|3109.5|3144.5|3122.5|3124|3095.5|7
1647251400000|2022-03-14 09:50:00|3135.5|3110|3133|3130.5|3142.5|3130.5|3131|3110|0
1647251700000|2022-03-14 09:55:00|3133.5|3129.5|3126.5|3123.5|3134.5|3129.5|3125|3119.5|20
1647252000000|2022-03-14 10:00:00|3126|3120|3120.5|3116.5|3126|3120|3120|3115|20
1647252300000|2022-03-14 10:05:00|3121.5|3117.5|3112.5|3107.5|3122|3117.5|3109.5|3104.5|10
1647252600000|2022-03-14 10:10:00|3112|3108|3108.5|3104.5|3112|3108|3106|3101.5|12
1647252900000|2022-03-14 10:15:00|3108|3105|3111|3105|3112|3108.5|3107|3103.5|9
1647253200000|2022-03-14 10:20:00|3111.5|3106|3111|3106|3113|3107|3111|3106|0
1647253500000|2022-03-14 10:25:00|3111.5|3106.5|3115.5|3110|3116|3110|3111|3106|0
1647253800000|2022-03-14 10:30:00|3116|3110.5|3123.5|3118|3123.5|3118|3116|3110.5|0
1647254100000|2022-03-14 10:35:00|3124|3117.5|3118.5|3113|3124|3117.5|3118|3112.5|8
1647254400000|2022-03-14 10:40:00|3118|3112.5|3114.5|3109|3118|3113|3114.5|3109|0
1647254700000|2022-03-14 10:45:00|3114|3108.5|3113|3107|3114|3108.5|3111|3106|0
1647255000000|2022-03-14 10:50:00|3113.5|3106.5|3112.5|3107|3113.5|3107|3110.5|3105.5|0
1647255300000|2022-03-14 10:55:00|3113|3108|3119|3113|3119|3113|3112|3106.5|1
1647255600000|2022-03-14 11:00:00|3118.5|3114|3115.5|3110.5|3120.5|3114|3115.5|3110.5|0
1647255900000|2022-03-14 11:05:00|3116|3111|3112|3106|3117.5|3111|3110.5|3106|0
1647256200000|2022-03-14 11:10:00|3112.5|3105.5|3116.5|3111|3117|3111|3111|3105.5|0
1647256500000|2022-03-14 11:15:00|3117|3111.5|3116|3111|3118|3112|3115.5|3110.5|0
1647256800000|2022-03-14 11:20:00|3115.5|3110.5|3116|3111|3118|3112|3115|3110|2
1647257100000|2022-03-14 11:25:00|3115|3110.5|3109.5|3104|3118.5|3113|3109.5|3104|0
1647257400000|2022-03-14 11:30:00|3109|3103.5|3107.5|3101.5|3113.5|3107|3107|3101.5|0
1647257700000|2022-03-14 11:35:00|3107|3102|3103|3095.5|3107|3102|3103|3095.5|0
1647258000000|2022-03-14 11:40:00|3102|3096|3099|3093.5|3103.5|3097.5|3099|3093|0
1647258300000|2022-03-14 11:45:00|3099.5|3093|3098.5|3090.5|3100|3093.5|3090|3084.5|0
1647258600000|2022-03-14 11:50:00|3098|3091|3098|3090|3101|3096|3097|3089.5|0
1647258900000|2022-03-14 11:55:00|3098.5|3090.5|3097|3092|3100|3095.5|3096.5|3089|0
1647259200000|2022-03-14 12:00:00|3097.5|3090.5|3100|3095.5|3100|3095.5|3097|3086|0
1647259500000|2022-03-14 12:05:00|3103|3096|3101|3095.5|3104|3097.5|3100.5|3095.5|1
1647259800000|2022-03-14 12:10:00|3102|3096|3101.5|3096.5|3103|3096.5|3101|3095.5|0
1647260100000|2022-03-14 12:15:00|3101|3096|3098|3093|3101.5|3096|3097.5|3092.5|0
1647260400000|2022-03-14 12:20:00|3098.5|3092.5|3096.5|3091|3099|3093|3096.5|3091|0
1647260700000|2022-03-14 12:25:00|3097|3091.5|3097.5|3092.5|3098.5|3092.5|3096|3091|0
1647261000000|2022-03-14 12:30:00|3098|3093|3100.5|3094.5|3100.5|3094.5|3097|3091.5|0
1647261300000|2022-03-14 12:35:00|3101|3095|3101|3095.5|3101|3095.5|3098.5|3093|0
1647261600000|2022-03-14 12:40:00|3101.5|3096|3112|3106.5|3112|3106.5|3101.5|3096|1
1647261900000|2022-03-14 12:45:00|3112.5|3107|3113|3107|3115|3109.5|3111|3105.5|0
1647262200000|2022-03-14 12:50:00|3112.5|3107.5|3114.5|3109|3118|3111.5|3110|3104.5|1
1647262500000|2022-03-14 12:55:00|3113.5|3108.5|3118|3111.5|3119.5|3113.5|3111|3105.5|0
1647262800000|2022-03-14 13:00:00|3117.5|3111|3119.5|3114.5|3120.5|3114.5|3116|3110.5|17
1647263100000|2022-03-14 13:05:00|3120|3114|3118|3112.5|3120|3114|3116.5|3111.5|0
1647263400000|2022-03-14 13:10:00|3117|3112|3116|3110.5|3118.5|3112.5|3116|3110|0
1647263700000|2022-03-14 13:15:00|3115.5|3110|3120|3113.5|3120|3113.5|3114.5|3110|0
1647264000000|2022-03-14 13:20:00|3121|3114|3116|3111|3122.5|3116.5|3116|3111|0
1647264300000|2022-03-14 13:25:00|3115.5|3110.5|3111.5|3106|3116.5|3110.5|3111.5|3106|0
1647264600000|2022-03-14 13:30:00|3112|3106.5|3109|3103.5|3117.5|3111.5|3109|3103.5|0
1647264900000|2022-03-14 13:35:00|3108.5|3103|3105|3099|3112.5|3107.5|3104|3098.5|0
1647265200000|2022-03-14 13:40:00|3104|3098.5|3118.5|3113.5|3119.5|3113.5|3102|3097|0
1647265500000|2022-03-14 13:45:00|3119|3113|3123|3117|3124.5|3118.5|3117|3112|0
1647265800000|2022-03-14 13:50:00|3124.5|3117.5|3122.5|3116.5|3126|3120.5|3122|3116.5|0
1647266100000|2022-03-14 13:55:00|3123|3117|3121.5|3115.5|3125.5|3119.5|3119|3113|0
1647266400000|2022-03-14 14:00:00|3121|3115|3119|3113.5|3121|3115.5|3116.5|3111|0
1647266700000|2022-03-14 14:05:00|3118.5|3113|3124.5|3118.5|3126|3120.5|3118.5|3113|0
1647267000000|2022-03-14 14:10:00|3125|3119|3133.5|3127.5|3134|3127.5|3125|3119|0
1647267300000|2022-03-14 14:15:00|3133|3127|3132.5|3127|3133.5|3127.5|3130.5|3125.5|0
1647267600000|2022-03-14 14:20:00|3133|3127.5|3136|3130.5|3137|3131.5|3131.5|3126.5|0
1647267900000|2022-03-14 14:25:00|3135.5|3130|3134|3128.5|3137|3130|3132|3126|0
1647268200000|2022-03-14 14:30:00|3134.5|3128|3130.5|3124.5|3134.5|3128|3126|3120.5|6
1647268500000|2022-03-14 14:35:00|3131|3125|3132.5|3126.5|3134|3128.5|3130|3125|0
1647268800000|2022-03-14 14:40:00|3133|3127|3135|3129.5|3135.5|3130.5|3131.5|3126|0
1647269100000|2022-03-14 14:45:00|3134.5|3126.5|3132|3126.5|3135|3128.5|3131.5|3126.5|5
1647269400000|2022-03-14 14:50:00|3131.5|3126|3143.5|3128.5|3143.5|3136.5|3131|3126|1
1647269700000|2022-03-14 14:55:00|3143|3127.5|3141.5|3135|3149.5|3136|3139|3127.5|0
1647270000000|2022-03-14 15:00:00|3142|3136|3140|3135|3144|3138|3139.5|3134.5|0
1647270300000|2022-03-14 15:05:00|3140.5|3135.5|3139|3134|3141.5|3136|3139|3134|3
1647270600000|2022-03-14 15:10:00|3139.5|3133.5|3133|3128|3140|3133.5|3133|3128|0
1647270900000|2022-03-14 15:15:00|3133.5|3127.5|3132|3127.5|3134.5|3129|3131.5|3127.5|0
1647271200000|2022-03-14 15:20:00|3131.5|3125|3123.5|3118|3131.5|3125|3122.5|3117.5|0
1647271500000|2022-03-14 15:25:00|3124|3119|3127.5|3122|3128|3122|3124|3119|0
1647271800000|2022-03-14 15:30:00|3127|3121.5|3131.5|3126|3131.5|3126|3125.5|3119.5|0
1647272100000|2022-03-14 15:35:00|3132|3126.5|3129|3124|3132.5|3127|3129|3123|0
1647272400000|2022-03-14 15:40:00|3128.5|3123.5|3128.5|3123|3128.5|3123.5|3127|3122|12
1647272700000|2022-03-14 15:45:00|3129|3122.5|3123|3117.5|3129|3122.5|3123|3117.5|0
1647273000000|2022-03-14 15:50:00|3122.5|3117|3126.5|3121.5|3128|3122|3121|3115.5|1
1647273300000|2022-03-14 15:55:00|3126|3121|3126|3120|3126.5|3121|3123|3118|0
1647273600000|2022-03-14 16:00:00|3125.5|3119.5|3121|3116|3125.5|3119.5|3120.5|3115.5|0
1647273900000|2022-03-14 16:05:00|3121.5|3115.5|3119|3113.5|3122|3116|3119|3113.5|0
1647274200000|2022-03-14 16:10:00|3118.5|3113|3117.5|3112|3119|3114|3117|3111.5|0
1647274500000|2022-03-14 16:15:00|3117|3111.5|3118.5|3113|3118.5|3113|3116.5|3111.5|0
1647274800000|2022-03-14 16:20:00|3119|3112.5|3120.5|3115|3121|3115|3118|3112.5|0
1647275100000|2022-03-14 16:25:00|3120|3114.5|3124.5|3106|3124.5|3118|3119|3102|4
1647275400000|2022-03-14 16:30:00|3125|3107|3122.5|3106|3131.5|3111.5|3122.5|3105|0
1647275700000|2022-03-14 16:35:00|3123|3105.5|3129.5|3104|3129.5|3106|3123|3093.5|0
1647276000000|2022-03-14 16:40:00|3130|3098.5|3135.5|3095|3146|3101.5|3130|3091|0
1647276300000|2022-03-14 16:45:00|3131|3090.5|3117|3089.5|3131|3095.5|3116|3089.5|0
1647276600000|2022-03-14 16:50:00|3126.5||3117.5||3128||3115||0
1647276900000|2022-03-14 16:55:00|3117||3115.5||3129.5||3115.5||0
1647277200000|2022-03-14 17:00:00|3127.5||3115.5||3128.5||3115||0
1647277500000|2022-03-14 17:05:00|3125.5||3116||3129.5||3115.5||0
1647277800000|2022-03-14 17:10:00|3127||3118||3129.5||3115||0
1647278100000|2022-03-14 17:15:00|3129.5|3090|3122|3090|3134|3090|3115.5|3090|0
1647278400000|2022-03-14 17:20:00|3134|3089.5|3120.5|3089.5|3134|3090|3118|3089.5|0
1647278700000|2022-03-14 17:25:00|3133||3117.5||3133||3117.5||0
1647279000000|2022-03-14 17:30:00|3127.5||3112.5||3128||3108||0
1647279300000|2022-03-14 17:35:00|3123||3107.5||3123||3105.5||0
1647279600000|2022-03-14 17:40:00|3118||3106.5||3118.5||3105||0
1647279900000|2022-03-14 17:45:00|3118.5||3105||3120||3105||0
1647280200000|2022-03-14 17:50:00|3115||3108||3118.5||3103.5||0
1647280500000|2022-03-14 17:55:00|3118.5||3125.5||3126||3106.5||0
1647281100000|2022-03-14 18:05:00|3138.5||3124.5||3138.5||3124.5||0
1647282300000|2022-03-14 18:25:00|3131||3124||3131||3124||0
1647283200000|2022-03-14 18:40:00|3131||3123.5||3131||3123.5||0
1647283500000|2022-03-14 18:45:00|3131||3123||3131||3123||0
1647284100000|2022-03-14 18:55:00|3131||3125.5||3131||3125.5||0
1647284400000|2022-03-14 19:00:00|3131||3131||3131||3131||0
1647291300000|2022-03-14 20:55:00||3090||3089.5||3090||3089.5|0
1647327600000|2022-03-15 07:00:00|3128|3089.5|3131|3089.5|3131|3089.5|3125|3089.5|0
1647328200000|2022-03-15 07:10:00|3130.5|2977.5|3130.5|2977.5|3130.5|2977.5|3130.5|2977.5|0
1647328500000|2022-03-15 07:15:00|3130||3130||3130||3130||0
1647329100000|2022-03-15 07:25:00||2978||2978||2978||2978|0
1647330300000|2022-03-15 07:45:00|3127.5|3019.5|3121|3035.5|3127.5|3035.5|3121|3019.5|0
1647330600000|2022-03-15 07:50:00|3130|3036|3130|3019|3130|3036.5|3130|2992|0
1647330900000|2022-03-15 07:55:00|3129.5|3032|3124|3068.5|3130|3090|3124|3032|0
1647331200000|2022-03-15 08:00:00|3123|3069.5|3089|3083.5|3123|3091.5|3089|3069|4
1647331500000|2022-03-15 08:05:00|3089.5|3084|3087.5|3075.5|3099|3091.5|3086.5|3069|0
1647331800000|2022-03-15 08:10:00|3087|3074|3092|3083.5|3114|3094.5|3085|3073|1
1647332100000|2022-03-15 08:15:00|3091.5|3083|3082|3076|3092|3084|3082|3075.5|10
1647332400000|2022-03-15 08:20:00|3082.5|3075.5|3079.5|3074.5|3083.5|3077|3076|3071|0
1647332700000|2022-03-15 08:25:00|3080|3074|3078.5|3072.5|3081.5|3075|3076|3070|0
1647333000000|2022-03-15 08:30:00|3077.5|3072|3078.5|3070|3078.5|3072|3073.5|3068.5|0
1647333300000|2022-03-15 08:35:00|3079|3070.5|3072.5|3068.5|3120|3072.5|3072|3068.5|0
1647333600000|2022-03-15 08:40:00|3073|3069|3073.5|3066|3074.5|3069|3071|3063|1
1647333900000|2022-03-15 08:45:00|3073|3065.5|3071.5|3065.5|3074.5|3067.5|3069.5|3061.5|0
1647334200000|2022-03-15 08:50:00|3071|3066|3066.5|3061|3071|3066|3066.5|3061|0
1647334500000|2022-03-15 08:55:00|3067|3061.5|3062.5|3057|3067|3061.5|3062.5|3057|0
1647334800000|2022-03-15 09:00:00|3063|3057.5|3061.5|3056|3063.5|3057.5|3061.5|3055.5|0
1647335100000|2022-03-15 09:05:00|3061|3055.5|3054|3048.5|3061|3056|3051.5|3046|8
1647335400000|2022-03-15 09:10:00|3054.5|3049|3060.5|3055|3060.5|3055|3054.5|3049|2
1647335700000|2022-03-15 09:15:00|3059.5|3054.5|3058.5|3053.5|3063|3058|3057.5|3052|0
1647336000000|2022-03-15 09:20:00|3057.5|3053|3056.5|3050.5|3057.5|3053.5|3054.5|3049|0
1647336300000|2022-03-15 09:25:00|3057|3051|3058.5|3053.5|3061.5|3056|3057|3051|0
1647336600000|2022-03-15 09:30:00|3059|3054|3061.5|3055.5|3061.5|3057.5|3059|3054|4
1647336900000|2022-03-15 09:35:00|3062|3056|3057.5|3051.5|3062|3056.5|3055.5|3049.5|0
1647337200000|2022-03-15 09:40:00|3057|3052|3071|3065|3071|3065|3056.5|3052|30
1647337500000|2022-03-15 09:45:00|3070.5|3064.5|3072.5|3067.5|3074|3068.5|3068.5|3063|0
1647337800000|2022-03-15 09:50:00|3072|3067|3068.5|3063.5|3073|3067.5|3068.5|3063.5|0
1647338100000|2022-03-15 09:55:00|3068|3063|3070.5|3062.5|3072|3066|3065.5|3060.5|2
1647338400000|2022-03-15 10:00:00|3071.5|3062|3070.5|3064.5|3072.5|3066.5|3066|3059.5|0
1647338700000|2022-03-15 10:05:00|3069.5|3065|3070|3065|3071|3066|3068|3062.5|0
1647339000000|2022-03-15 10:10:00|3069.5|3064.5|3074|3069|3074|3069|3069.5|3064.5|0
1647339300000|2022-03-15 10:15:00|3074.5|3070|3074|3068|3075.5|3070|3071|3066|0
1647339600000|2022-03-15 10:20:00|3073.5|3068.5|3074|3068.5|3074.5|3070.5|3073|3068|0
1647339900000|2022-03-15 10:25:00|3073.5|3068|3074|3071.5|3074.5|3071.5|3073|3068|1
1647340200000|2022-03-15 10:30:00|3078|3072.5|3077.5|3071.5|3078|3072.5|3075.5|3070.5|2
1647340500000|2022-03-15 10:35:00|3077|3072|3079|3073|3081.5|3075.5|3076.5|3071.5|0
1647340800000|2022-03-15 10:40:00|3078.5|3072.5|3076|3070.5|3078.5|3072.5|3076|3070.5|0
1647341100000|2022-03-15 10:45:00|3076.5|3071|3082.5|3076.5|3082.5|3077|3076.5|3071|5
1647341400000|2022-03-15 10:50:00|3083|3077|3090|3084.5|3090|3084.5|3083|3077|0
1647341700000|2022-03-15 10:55:00|3090.5|3085|3093|3088|3099|3093.5|3090.5|3085|0
1647342000000|2022-03-15 11:00:00|3094|3088.5|3101.5|3095.5|3102|3095.5|3093.5|3088.5|0
1647342300000|2022-03-15 11:05:00|3102|3095|3106|3101|3106.5|3101.5|3099.5|3094|0
1647342600000|2022-03-15 11:10:00|3106.5|3101.5|3114.5|3108.5|3114.5|3108.5|3106.5|3101.5|0
1647342900000|2022-03-15 11:15:00|3115|3108|3107.5|3102.5|3115|3108|3107.5|3102|0
1647343200000|2022-03-15 11:20:00|3108|3102|3109|3103.5|3110.5|3104.5|3107.5|3102|0
1647343500000|2022-03-15 11:25:00|3109.5|3104.5|3106|3100.5|3111|3104.5|3105.5|3100|0
1647343800000|2022-03-15 11:30:00|3106.5|3101.5|3107|3101.5|3110.5|3104.5|3105.5|3100|0
1647344100000|2022-03-15 11:35:00|3107.5|3102|3108.5|3103.5|3110|3104.5|3106.5|3101|0
1647344400000|2022-03-15 11:40:00|3108|3103|3104|3098.5|3108|3103|3103.5|3098.5|0
1647344700000|2022-03-15 11:45:00|3103.5|3098|3099.5|3093.5|3103.5|3098|3099.5|3093.5|35
1647345000000|2022-03-15 11:50:00|3099|3093|3100.5|3094.5|3100.5|3094.5|3098.5|3093|0
1647345300000|2022-03-15 11:55:00|3101|3095|3101.5|3096|3103.5|3097.5|3101|3095|0
1647345600000|2022-03-15 12:00:00|3102|3095.5|3101.5|3095.5|3105.5|3097.5|3101|3091|3
1647345900000|2022-03-15 12:05:00|3101|3095|3100.5|3095|3101.5|3096|3099.5|3094.5|0
1647346200000|2022-03-15 12:10:00|3101|3095.5|3103.5|3098|3105.5|3100|3100.5|3095.5|44
1647346500000|2022-03-15 12:15:00|3104|3098.5|3103.5|3098|3104.5|3099|3101|3095|0
1647346800000|2022-03-15 12:20:00|3104|3098.5|3106|3101|3108.5|3103|3104|3098.5|0
1647347100000|2022-03-15 12:25:00|3105.5|3100.5|3105|3097|3105.5|3100.5|3102|3096.5|0
1647347400000|2022-03-15 12:30:00|3105.5|3096.5|3114|3108|3115.5|3110|3105.5|3096.5|0
1647347700000|2022-03-15 12:35:00|3114.5|3108.5|3113|3107|3114.5|3109|3110|3104|1
1647348000000|2022-03-15 12:40:00|3112.5|3104|3108|3103|3113|3104|3108|3102.5|1
1647348300000|2022-03-15 12:45:00|3108.5|3102.5|3111|3105|3111.5|3106|3108|3102.5|0
1647348600000|2022-03-15 12:50:00|3111.5|3105.5|3108|3103|3111.5|3106|3108|3103|0
1647348900000|2022-03-15 12:55:00|3108.5|3102.5|3109|3103.5|3110|3104|3107|3100.5|0
1647349200000|2022-03-15 13:00:00|3109.5|3104|3110.5|3105|3111.5|3106|3109.5|3104|0
1647349500000|2022-03-15 13:05:00|3110|3104.5|3108|3102.5|3110|3105|3108|3102.5|0
1647349800000|2022-03-15 13:10:00|3108.5|3103|3112|3107|3112.5|3107|3108.5|3103|0
1647350100000|2022-03-15 13:15:00|3112.5|3106.5|3113|3107|3113.5|3108|3111.5|3106.5|0
1647350400000|2022-03-15 13:20:00|3113.5|3107.5|3112|3107|3113.5|3108|3112|3107|4
1647350700000|2022-03-15 13:25:00|3112.5|3106.5|3112.5|3106|3112.5|3106.5|3107.5|3103|45
1647351000000|2022-03-15 13:30:00|3112|3107|3113.5|3108|3113.5|3110|3109|3103.5|4
1647351300000|2022-03-15 13:35:00|3113|3108.5|3104|3098.5|3113.5|3110|3103|3098|0
1647351600000|2022-03-15 13:40:00|3104.5|3099|3092.5|3087|3106|3099.5|3092.5|3087|0
1647351900000|2022-03-15 13:45:00|3093|3087.5|3091.5|3085.5|3096|3089.5|3086.5|3081|0
1647352200000|2022-03-15 13:50:00|3092|3086.5|3097.5|3091.5|3098|3091.5|3090.5|3085|0
1647352500000|2022-03-15 13:55:00|3098|3092.5|3107.5|3102|3108|3102.5|3098|3092.5|0
1647352800000|2022-03-15 14:00:00|3107|3101.5|3108.5|3102.5|3110|3103.5|3102|3096.5|300
1647353100000|2022-03-15 14:05:00|3108|3102|3104|3097.5|3108.5|3102|3102.5|3097.5|0
1647353400000|2022-03-15 14:10:00|3104.5|3098|3100.5|3094.5|3107|3100.5|3100.5|3094.5|0
1647353700000|2022-03-15 14:15:00|3100|3095.5|3101.5|3095.5|3103.5|3097.5|3099|3093.5|1
1647354000000|2022-03-15 14:20:00|3102|3096|3106.5|3100.5|3106.5|3100.5|3102|3096|0
1647354300000|2022-03-15 14:25:00|3107|3100|3107|3101.5|3107.5|3101.5|3103|3097.5|0
1647354600000|2022-03-15 14:30:00|3107.5|3102.5|3114|3109.5|3114|3109.5|3107.5|3102.5|24
1647354900000|2022-03-15 14:35:00|3117.5|3109|3120|3115|3120|3115.5|3116|3109|5
1647355200000|2022-03-15 14:40:00|3122.5|3115.5|3123|3117.5|3123.5|3117.5|3120.5|3114.5|2
1647355500000|2022-03-15 14:45:00|3123.5|3118|3126.5|3123.5|3127|3123.5|3123.5|3118|1
1647355800000|2022-03-15 14:50:00|3126|3123|3122.5|3116.5|3126|3123|3120|3114.5|0
1647356100000|2022-03-15 14:55:00|3123|3117|3120.5|3115.5|3124|3117.5|3120.5|3115.5|1
1647356400000|2022-03-15 15:00:00|3121|3116|3127|3122.5|3127|3122.5|3121|3116|0
1647356700000|2022-03-15 15:05:00|3126.5|3122|3125|3119|3126.5|3122|3124.5|3119|0
1647357000000|2022-03-15 15:10:00|3125.5|3119.5|3126|3120|3127|3123.5|3122|3117|0
1647357300000|2022-03-15 15:15:00|3125.5|3120.5|3122|3117|3125.5|3120.5|3120|3114.5|0
1647357600000|2022-03-15 15:20:00|3121.5|3116.5|3120.5|3115|3121.5|3116.5|3116|3111|144
1647357900000|2022-03-15 15:25:00|3120|3114.5|3125|3119.5|3126.5|3120.5|3119|3113|0
1647358200000|2022-03-15 15:30:00|3125.5|3119|3128.5|3123|3128.5|3124|3123|3118|12
1647358500000|2022-03-15 15:35:00|3129|3123.5|3131.5|3126.5|3135|3128.5|3129|3123.5|0
1647358800000|2022-03-15 15:40:00|3131|3126|3125|3119.5|3132|3126.5|3124.5|3119.5|0
1647359100000|2022-03-15 15:45:00|3124.5|3120|3126|3120.5|3128|3121.5|3123.5|3118.5|0
1647359400000|2022-03-15 15:50:00|3125.5|3120|3113|3107|3125.5|3120.5|3113|3106.5|0
1647359700000|2022-03-15 15:55:00|3113.5|3106.5|3105|3099|3114|3106.5|3099.5|3094.5|0
1647360000000|2022-03-15 16:00:00|3104|3098.5|3095|3089.5|3104.5|3099|3095|3089|460
1647360300000|2022-03-15 16:05:00|3094.5|3089|3105|3099|3106.5|3100|3094|3088.5|0
1647360600000|2022-03-15 16:10:00|3105.5|3099.5|3109|3104|3109.5|3104|3104.5|3099.5|0
1647360900000|2022-03-15 16:15:00|3108.5|3104.5|3107.5|3102|3109|3104.5|3107|3102|2
1647361200000|2022-03-15 16:20:00|3107|3102.5|3111|3105|3111.5|3105|3107|3102|0
1647361500000|2022-03-15 16:25:00|3111.5|3105.5|3122|3108|3122|3111.5|3111.5|3105.5|110
1647361800000|2022-03-15 16:30:00|3123|3107.5|3121|3105.5|3124.5|3112.5|3121|3098.5|0
1647362100000|2022-03-15 16:35:00|3120.5|3105|3124.5|3107|3124.5|3107|3120.5|3099.5|0
1647362400000|2022-03-15 16:40:00||3096||3099||3112.5||3091|13
1647362700000|2022-03-15 16:45:00|3123|3091|3123|3095|3123|3105|3123|3087.5|0
1647363000000|2022-03-15 16:50:00|3122|3087.5|3120|3088|3124.5|3098.5|3115|3078|0
1647363300000|2022-03-15 16:55:00|3124.5|3079.5|3124.5|3100.5|3124.5|3100.5|3118|3079|0
1647363600000|2022-03-15 17:00:00||3086.5||3102.5||3105||3086.5|0
1647363900000|2022-03-15 17:05:00|3123|3090|3123.5|3096|3124.5|3101|3123|3087|0
1647364200000|2022-03-15 17:10:00|3124.5|3087|3118.5|3083.5|3124.5|3101|3118.5|3083.5|0
1647364500000|2022-03-15 17:15:00|3124.5|3091|3124.5|3091.5|3124.5|3094.5|3115|3080.5|0
1647364800000|2022-03-15 17:20:00|3117|3080.5|3118.5|3093|3124.5|3094|3115|3077.5|0
1647365100000|2022-03-15 17:25:00|3124.5|3082|3115.5|3089|3124.5|3094|3115|3076|0
1647365400000|2022-03-15 17:30:00|3124.5|3076|3115.5|3089|3124.5|3090|3110.5|3076|0
1647365700000|2022-03-15 17:35:00|3124.5|3076|3122|3092.5|3125.5|3095|3115.5|3076|59
1647366000000|2022-03-15 17:40:00|3125.5|3080.5|3123|3088.5|3125.5|3095.5|3116|3080.5|0
1647366300000|2022-03-15 17:45:00|3120|3080.5|3117.5|3088|3125.5|3096|3115.5|3080.5|0
1647366600000|2022-03-15 17:50:00|3125.5|3080.5|3125.5|3081.5|3125.5|3095|3116.5|3058|0
1647366900000|2022-03-15 17:55:00||3073||3082||3082||3073|0
1647367200000|2022-03-15 18:00:00||3073.5||3074||3074||3073.5|0
1647367500000|2022-03-15 18:05:00||3065.5||3074.5||3074.5||3065.5|0
1647367800000|2022-03-15 18:10:00||3056||3075||3075||3056|0
1647368100000|2022-03-15 18:15:00||3051||3066.5||3074||3049|0
1647368700000|2022-03-15 18:25:00||3052||3067||3067||3052|0
1647369000000|2022-03-15 18:30:00||3046||3068||3068||3046|0
1647369300000|2022-03-15 18:35:00||3053.5||3068.5||3068.5||3053.5|0
1647369600000|2022-03-15 18:40:00||3060||3069.5||3069.5||3060|0
1647369900000|2022-03-15 18:45:00||3062.5||3070||3070||3062.5|0
1647370200000|2022-03-15 18:50:00||3062||3070.5||3070.5||3062|0
1647370800000|2022-03-15 19:00:00||3068.5||3071||3071||3068.5|0
1647371700000|2022-03-15 19:15:00||3070.5||3072.5||3072.5||3063.5|0
1647372300000|2022-03-15 19:25:00||3075||3101||3103||3075|0
1647372900000|2022-03-15 19:35:00||3077.5||3101.5||3101.5||3077.5|0
1647373500000|2022-03-15 19:45:00||3093||3081.5||3103||3079|0
1647373800000|2022-03-15 19:50:00|3128.5|3083|3128.5|3103|3128.5|3110.5|3128.5|3083|0
1647374100000|2022-03-15 19:55:00||3079||3095.5||3103.5||3079|0
1647374400000|2022-03-15 20:00:00||3074.5||3076.5||3076.5||3074.5|0
1647374700000|2022-03-15 20:05:00||3078.5||3076.5||3078.5||3076.5|0
1647375000000|2022-03-15 20:10:00||3078.5||3076.5||3078.5||3076.5|0
1647375300000|2022-03-15 20:15:00||3075||3077.5||3079.5||3075|0
1647375600000|2022-03-15 20:20:00||3079||3077.5||3079||3077.5|0
1647376200000|2022-03-15 20:30:00||3080||3078.5||3080||3078|0
1647376500000|2022-03-15 20:35:00||3080||3083||3083||3080|0
1647377100000|2022-03-15 20:45:00||3081.5||3081.5||3081.5||3081.5|0
1647377400000|2022-03-15 20:50:00||3079.5||3076.5||3079.5||3076.5|0
1647377700000|2022-03-15 20:55:00||3078||3107||3107||2914|0
1647414000000|2022-03-16 07:00:00|3205.5|3142.5|3205|2915|3205.5|3145.5|3205|2915|0
1647414300000|2022-03-16 07:05:00||2953||2953||2953||2953|0
1647414600000|2022-03-16 07:10:00||2999.5||3054||3104||2999.5|0
1647414900000|2022-03-16 07:15:00||3054.5||3054.5||3054.5||3054.5|0
1647415200000|2022-03-16 07:20:00||3055||3055.5||3055.5||3055|0
1647415500000|2022-03-16 07:25:00||3056||3109||3109.5||3056|0
1647416100000|2022-03-16 07:35:00||3109.5||3109.5||3109.5||3109.5|0
1647416400000|2022-03-16 07:40:00||3109||3109||3110.5||3109|0
1647416700000|2022-03-16 07:45:00|3204|3115|3191|3158|3204|3159.5|3187|3115|0
1647417000000|2022-03-16 07:50:00|3205|3136.5|3205|3149.5|3205|3150|3205|3110.5|0
1647417300000|2022-03-16 07:55:00|3204.5|3125.5|3201.5|3155|3205|3155|3190|3109|0
1647417600000|2022-03-16 08:00:00|3200.5|3162|3179|3170|3200.5|3170|3171.5|3151.5|0
1647417900000|2022-03-16 08:05:00|3179.5|3170.5|3188.5|3182.5|3190|3184|3179.5|3170.5|4
1647418200000|2022-03-16 08:10:00|3189|3183|3191|3185.5|3196.5|3191.5|3188|3182.5|0
1647418500000|2022-03-16 08:15:00|3190|3185|3205|3198.5|3205.5|3200.5|3188|3182|0
1647418800000|2022-03-16 08:20:00|3204.5|3198|3199|3193.5|3205.5|3201.5|3198|3192.5|0
1647419100000|2022-03-16 08:25:00|3198.5|3194|3207.5|3205|3207.5|3205|3193.5|3189.5|3
1647419400000|2022-03-16 08:30:00|3211|3206|3213|3208|3218|3211.5|3206.5|3200.5|5
1647419700000|2022-03-16 08:35:00|3212.5|3207.5|3212.5|3206.5|3215.5|3210.5|3207.5|3203|1
1647420000000|2022-03-16 08:40:00|3212|3206|3212|3207.5|3217.5|3211.5|3211|3205.5|0
1647420300000|2022-03-16 08:45:00|3212.5|3207|3208.5|3203.5|3214|3208.5|3207.5|3202|39
1647420600000|2022-03-16 08:50:00|3209|3203|3208.5|3202.5|3209|3203.5|3204.5|3198|0
1647420900000|2022-03-16 08:55:00|3208|3202|3208.5|3203.5|3208.5|3203.5|3206.5|3200.5|0
1647421200000|2022-03-16 09:00:00|3209|3203|3209.5|3203.5|3215|3209.5|3208.5|3203|0
1647421500000|2022-03-16 09:05:00|3210|3204|3212.5|3206.5|3213.5|3208|3208.5|3204|42
1647421800000|2022-03-16 09:10:00|3212|3207|3207|3202.5|3212|3207|3207|3201|0
1647422100000|2022-03-16 09:15:00|3206.5|3202|3208.5|3202.5|3211.5|3206|3206.5|3201.5|1
1647422400000|2022-03-16 09:20:00|3209|3203|3208.5|3204.5|3212|3207|3208.5|3203|0
1647422700000|2022-03-16 09:25:00|3211|3204|3209.5|3204|3211.5|3206|3208.5|3201.5|2
1647423000000|2022-03-16 09:30:00|3209|3203.5|3208.5|3203|3211.5|3206.5|3208.5|3202.5|0
1647423300000|2022-03-16 09:35:00|3209|3203.5|3202.5|3196.5|3209|3203.5|3202.5|3196.5|0
1647423600000|2022-03-16 09:40:00|3202|3197|3197|3191.5|3202|3197|3197|3191.5|0
1647423900000|2022-03-16 09:45:00|3196.5|3191|3198.5|3192|3199.5|3194.5|3196|3190|0
1647424200000|2022-03-16 09:50:00|3199|3192.5|3199.5|3192.5|3204|3196|3199|3186.5|1
1647424500000|2022-03-16 09:55:00|3198.5|3192|3196.5|3189.5|3198.5|3192.5|3194.5|3188.5|0
1647424800000|2022-03-16 10:00:00|3196|3189|3199|3193.5|3200.5|3194|3196|3188.5|0
1647425100000|2022-03-16 10:05:00|3198.5|3194|3201|3196|3201|3196|3198|3192|0
1647425400000|2022-03-16 10:10:00|3204|3196.5|3221|3215.5|3221|3216|3204|3196.5|44
1647425700000|2022-03-16 10:15:00|3220.5|3216|3217.5|3212|3221|3216|3214.5|3208.5|0
1647426000000|2022-03-16 10:20:00|3217|3211.5|3221.5|3216|3223|3217.5|3216.5|3210|0
1647426300000|2022-03-16 10:25:00|3222|3216.5|3224|3218.5|3227.5|3222.5|3221.5|3215|52
1647426600000|2022-03-16 10:30:00|3224.5|3219|3232|3226|3232.5|3227.5|3223.5|3219|10
1647426900000|2022-03-16 10:35:00|3231.5|3222.5|3223|3217.5|3231.5|3224|3223|3217|1
1647427200000|2022-03-16 10:40:00|3222.5|3217|3222|3217|3225|3220|3221|3215|0
1647427500000|2022-03-16 10:45:00|3222.5|3218|3227.5|3222|3227.5|3222|3219|3213.5|0
1647427800000|2022-03-16 10:50:00|3227|3221.5|3229|3223.5|3229.5|3224|3227|3220.5|0
1647428100000|2022-03-16 10:55:00|3229.5|3224|3227|3224.5|3230|3224.5|3226|3220.5|8
1647428400000|2022-03-16 11:00:00|3232.5|3226|3230|3225|3232.5|3226.5|3229|3223.5|33
1647428700000|2022-03-16 11:05:00|3229|3225.5|3234|3228|3234|3228|3228|3225|1
1647429000000|2022-03-16 11:10:00|3234.5|3227.5|3232|3226.5|3234.5|3228|3231|3225.5|0
1647429300000|2022-03-16 11:15:00|3231.5|3226|3222|3216.5|3231.5|3226|3222|3216.5|0
1647429600000|2022-03-16 11:20:00|3221.5|3216|3222.5|3218|3223.5|3219|3221|3215.5|0
1647429900000|2022-03-16 11:25:00|3225.5|3218.5|3228|3223|3228.5|3223|3225.5|3218.5|1
1647430200000|2022-03-16 11:30:00|3228.5|3223.5|3226.5|3221|3230|3224.5|3226|3220.5|0
1647430500000|2022-03-16 11:35:00|3227|3221.5|3226|3220|3227|3222|3224|3218|0
1647430800000|2022-03-16 11:40:00|3225.5|3219.5|3220.5|3218|3225.5|3219.5|3220.5|3216|0
1647431100000|2022-03-16 11:45:00|3224|3219|3222|3216.5|3226.5|3221|3221|3215|3
1647431400000|2022-03-16 11:50:00|3221.5|3216|3222|3216|3223.5|3218|3221|3215.5|0
1647431700000|2022-03-16 11:55:00|3222.5|3216.5|3224|3218.5|3224|3219|3222|3216.5|30
1647432000000|2022-03-16 12:00:00|3224.5|3217|3224|3218|3225.5|3220|3224|3215|0
1647432300000|2022-03-16 12:05:00|3223.5|3217.5|3225|3219.5|3225.5|3220.5|3220|3214|0
1647432600000|2022-03-16 12:10:00|3224.5|3219|3224|3218.5|3225|3219.5|3222|3216|0
1647432900000|2022-03-16 12:15:00|3224.5|3218|3222|3216|3225.5|3219.5|3222|3216|0
1647433200000|2022-03-16 12:20:00|3221.5|3216.5|3222|3217|3222.5|3217.5|3221|3215|0
1647433500000|2022-03-16 12:25:00|3222.5|3217.5|3225|3215|3225.5|3218.5|3222|3214.5|0
1647433800000|2022-03-16 12:30:00|3225.5|3214.5|3220.5|3216|3225.5|3218|3220.5|3214.5|7
1647434100000|2022-03-16 12:35:00|3220|3213|3214.5|3208.5|3220|3213|3214.5|3208|0
1647434400000|2022-03-16 12:40:00|3215|3209|3218.5|3213|3218.5|3213|3215|3209|0
1647434700000|2022-03-16 12:45:00|3217.5|3212.5|3215|3209.5|3217.5|3212.5|3214.5|3208.5|0
1647435000000|2022-03-16 12:50:00|3214.5|3209|3214.5|3209|3216|3210.5|3214.5|3208.5|0
1647435300000|2022-03-16 12:55:00|3214|3208.5|3215|3209.5|3215|3209.5|3211|3205.5|0
1647435600000|2022-03-16 13:00:00|3214.5|3210|3211.5|3206|3215|3210|3211.5|3206|0
1647435900000|2022-03-16 13:05:00|3211|3205.5|3209|3204|3211|3208|3206.5|3201.5|16
1647436200000|2022-03-16 13:10:00|3208.5|3203.5|3208|3203|3209|3204|3207.5|3202|0
1647436500000|2022-03-16 13:15:00|3207|3202.5|3209.5|3204|3210.5|3206|3207|3202.5|0
1647436800000|2022-03-16 13:20:00|3210|3204.5|3210.5|3208|3210.5|3208|3210|3204.5|2
1647437100000|2022-03-16 13:25:00|3210|3207.5|3210|3204|3210.5|3207.5|3210|3204|1
1647437400000|2022-03-16 13:30:00|3209|3203.5|3214|3209|3214.5|3209|3209|3203|14
1647437700000|2022-03-16 13:35:00|3213.5|3208.5|3220|3215|3222.5|3216.5|3213.5|3206.5|0
1647438000000|2022-03-16 13:40:00|3220.5|3215.5|3225|3219|3226.5|3221|3220|3214.5|50
1647438300000|2022-03-16 13:45:00|3225.5|3219.5|3229.5|3223.5|3231|3225|3225|3219.5|99
1647438600000|2022-03-16 13:50:00|3229|3223|3223.5|3217|3229|3223|3222.5|3217|2
1647438900000|2022-03-16 13:55:00|3223|3217.5|3217|3211.5|3223|3218|3216.5|3210.5|0
1647439200000|2022-03-16 14:00:00|3217.5|3212|3217.5|3212|3221.5|3216|3216.5|3211|0
1647439500000|2022-03-16 14:05:00|3216.5|3211.5|3211.5|3206|3217.5|3212|3211|3205.5|0
1647439800000|2022-03-16 14:10:00|3212|3205.5|3229.5|3223|3230|3224.5|3212|3205.5|0
1647440100000|2022-03-16 14:15:00|3230|3223.5|3255|3248.5|3260|3254|3230|3223.5|23
1647440400000|2022-03-16 14:20:00|3254.5|3248|3247|3240|3256.5|3250.5|3246|3239|1
1647440700000|2022-03-16 14:25:00|3246|3239.5|3245|3239.5|3249|3244|3243|3236.5|85
1647441000000|2022-03-16 14:30:00|3244.5|3240|3247.5|3242|3251|3245|3243.5|3238|1
1647441300000|2022-03-16 14:35:00|3248|3242.5|3256|3251|3256|3251|3248|3242.5|38
1647441600000|2022-03-16 14:40:00|3256.5|3250.5|3239|3232.5|3257|3250.5|3229.5|3223|0
1647441900000|2022-03-16 14:45:00|3239.5|3232|3236.5|3231|3244|3238.5|3234.5|3228.5|0
1647442200000|2022-03-16 14:50:00|3237|3230.5|3241.5|3236.5|3241.5|3236.5|3237|3230.5|0
1647442500000|2022-03-16 14:55:00|3242|3237|3247|3241.5|3252.5|3247|3241.5|3235.5|0
1647442800000|2022-03-16 15:00:00|3246.5|3241|3254|3247.5|3254.5|3249|3244|3238.5|0
1647443100000|2022-03-16 15:05:00|3253.5|3247|3245|3239|3253.5|3247|3242|3236.5|0
1647443400000|2022-03-16 15:10:00|3245.5|3239.5|3249|3243|3254|3249|3245.5|3239.5|0
1647443700000|2022-03-16 15:15:00|3248.5|3242.5|3250|3245|3252.5|3247|3247|3240.5|0
1647444000000|2022-03-16 15:20:00|3250.5|3245.5|3252|3247|3254.5|3249.5|3250.5|3245.5|0
1647444300000|2022-03-16 15:25:00|3252.5|3247.5|3250|3244|3253.5|3248|3248.5|3243|0
1647444600000|2022-03-16 15:30:00|3250.5|3244.5|3250.5|3244.5|3254|3249|3250.5|3244.5|50
1647444900000|2022-03-16 15:35:00|3250|3245|3240|3234.5|3250|3245|3237|3231.5|0
1647445200000|2022-03-16 15:40:00|3239.5|3235|3239.5|3234.5|3241.5|3236.5|3235.5|3230|30
1647445500000|2022-03-16 15:45:00|3240|3234|3238|3234|3240.5|3234.5|3237|3231.5|0
1647445800000|2022-03-16 15:50:00|3237.5|3231|3242.5|3237|3243|3237.5|3237|3231|1
1647446100000|2022-03-16 15:55:00|3241.5|3237.5|3244.5|3239.5|3245.5|3240.5|3241.5|3236|0
1647446400000|2022-03-16 16:00:00|3245|3239|3249.5|3244|3250.5|3245.5|3245|3239|0
1647446700000|2022-03-16 16:05:00|3249|3244.5|3247.5|3242|3249.5|3244.5|3247.5|3241.5|0
1647447000000|2022-03-16 16:10:00|3247|3242.5|3247|3243.5|3247|3243.5|3247|3242|0
1647447300000|2022-03-16 16:15:00|3250|3244|3249.5|3244.5|3250|3244.5|3249|3243.5|2
1647447600000|2022-03-16 16:20:00|3250|3244|3250.5|3244.5|3252|3246.5|3249.5|3244|0
1647447900000|2022-03-16 16:25:00|3251|3244|3256.5|3242|3256.5|3248.5|3250.5|3242|2
1647448200000|2022-03-16 16:30:00|3256|3242.5|3256|3248|3256|3248|3255.5|3242|39
1647448500000|2022-03-16 16:35:00|3256.5|3246.5|3251|3236|3256.5|3246.5|3251|3233.5|0
1647448800000|2022-03-16 16:40:00|3251.5|3229|3256|3231.5|3256.5|3232|3250|3213|0
1647449100000|2022-03-16 16:45:00|3255.5|3217.5|3240|3216|3255.5|3231.5|3237.5|3200.5|0
1647449400000|2022-03-16 16:50:00|3255|3200.5|3249.5|3222|3256|3222|3239.5|3200.5|0
1647449700000|2022-03-16 16:55:00|3255.5|3206.5|3256|3223.5|3256|3226|3245|3205.5|0
1647450000000|2022-03-16 17:00:00|3255.5|3210|3246|3215|3256|3223.5|3241.5|3200.5|0
1647450300000|2022-03-16 17:05:00|3255.5|3200.5|3238.5|3208.5|3255.5|3216.5|3232.5|3197|0
1647450600000|2022-03-16 17:10:00|3247|3197|3238.5|3210|3247|3211.5|3229|3188.5|0
1647450900000|2022-03-16 17:15:00|3247|3196|3241.5|3213|3250|3214.5|3232.5|3196|0
1647451200000|2022-03-16 17:20:00|3250|3196|3242.5|3220|3253.5|3220|3237.5|3196|0
1647451500000|2022-03-16 17:25:00|3255.5|3205|3255.5|3221|3255.5|3222|3242|3205|0
1647451800000|2022-03-16 17:30:00|3247.5|3205|3256|3223|3256|3223.5|3242|3205|0
1647452100000|2022-03-16 17:35:00|3245.5|3223.5|3256|3223.5|3256|3227.5|3245.5|3209.5|0
1647452400000|2022-03-16 17:40:00|3255.5|3209.5|3248|3220|3256|3226|3244|3206.5|0
1647452700000|2022-03-16 17:45:00|3255.5|3206.5|3256|3204.5|3256.5|3222|3243|3186|0
1647453000000|2022-03-16 17:50:00|3256.5|3186|3256.5|3205|3256.5|3205|3256.5|3186|0
1647453300000|2022-03-16 17:55:00||3192||3182.5||3192||3182.5|0
1647453600000|2022-03-16 18:00:00|3256|3188.5|3256|3186.5|3256.5|3188.5|3256|3182.5|0
1647453900000|2022-03-16 18:05:00||3182||3182||3195||3182|0
1647454500000|2022-03-16 18:15:00||3184.5||3185.5||3185.5||3182|0
1647454800000|2022-03-16 18:20:00||3182||3182||3186||3182|0
1647455100000|2022-03-16 18:25:00|3256.5||3256.5||3256.5||3256.5||0
1647455400000|2022-03-16 18:30:00|3256||3256||3256||3256||0
1647455700000|2022-03-16 18:35:00|3246||3233.5||3246||3233.5||0
1647456000000|2022-03-16 18:40:00||3189||3185||3189||3185|0
1647456600000|2022-03-16 18:50:00||3189.5||3185.5||3189.5||3185.5|0
1647456900000|2022-03-16 18:55:00||3192||3193||3205.5||3188.5|0
1647457500000|2022-03-16 19:05:00||3201.5||3192.5||3201.5||3190|0
1647457800000|2022-03-16 19:10:00||3195||3196.5||3206||3193|0
1647458400000|2022-03-16 19:20:00||3205||3205||3205||3205|0
1647459600000|2022-03-16 19:40:00||3201.5||3206.5||3206.5||3196.5|0
1647459900000|2022-03-16 19:45:00||3206||3204||3208||3198|0
1647460200000|2022-03-16 19:50:00||3206||3206||3206||3206|0
1647460500000|2022-03-16 19:55:00|3256.5|3232|3256.5|3232|3256.5|3232|3256.5|3232|1
1647464100000|2022-03-16 20:55:00||3231.5||3231.5||3231.5||3231.5|0
1647500400000|2022-03-17 07:00:00|3302|3233|3301.5|3196|3318|3236|3301.5|3196|0
1647502500000|2022-03-17 07:35:00||3196.5||3196.5||3196.5||3196.5|0
1647503100000|2022-03-17 07:45:00|3256.5|3229.5|3256.5|3229.5|3256.5|3229.5|3256.5|3229.5|0
1647503700000|2022-03-17 07:55:00|3266.5|3230|3288|3242|3296|3265|3266.5|3229.5|0
1647504000000|2022-03-17 08:00:00|3280|3246|3296.5|3257|3296.5|3274|3272.5|3246|0
1647504300000|2022-03-17 08:05:00|3299.5|3259|3273.5|3259.5|3299.5|3274.5|3269.5|3246.5|1
1647504600000|2022-03-17 08:10:00|3293.5|3260|3288|3266.5|3293.5|3266.5|3267|3238.5|2
1647504900000|2022-03-17 08:15:00|3284|3267.5|3272.5|3264|3293|3275|3272.5|3264|0
1647505200000|2022-03-17 08:20:00|3273.5|3264.5|3276.5|3266.5|3293|3269|3269|3240|1
1647505500000|2022-03-17 08:25:00|3277|3267|3275.5|3267|3293|3273|3274.5|3246|7
1647505800000|2022-03-17 08:30:00|3275|3267.5|3279.5|3270|3280|3277|3275|3263|0
1647506100000|2022-03-17 08:35:00|3280|3270.5|3272|3264.5|3280|3273.5|3271|3262.5|21
1647506400000|2022-03-17 08:40:00|3271.5|3264|3271.5|3264|3273.5|3268.5|3271|3262.5|0
1647506700000|2022-03-17 08:45:00|3272|3263.5|3272|3264|3273|3268.5|3272|3262.5|0
1647507000000|2022-03-17 08:50:00|3271|3264.5|3261.5|3253.5|3272.5|3266|3260.5|3251.5|0
1647507300000|2022-03-17 08:55:00|3262|3254|3273|3214.5|3273|3256|3260|3214.5|1
1647507600000|2022-03-17 09:00:00|3262.5|3247.5|3256.5|3248|3262.5|3253|3256|3233|30
1647507900000|2022-03-17 09:05:00|3256|3247.5|3255.5|3249|3258|3250|3253.5|3242|0
1647508200000|2022-03-17 09:10:00|3253|3248.5|3249.5|3240|3255.5|3249|3247.5|3226.5|11
1647508500000|2022-03-17 09:15:00|3250|3240.5|3254|3244.5|3255|3249|3247|3234.5|106
1647508800000|2022-03-17 09:20:00|3253.5|3245|3260.5|3252|3261|3252|3253.5|3245|0
1647509100000|2022-03-17 09:25:00|3261|3250.5|3300|3254.5|3304|3255.5|3260|3250.5|0
1647509400000|2022-03-17 09:30:00|3304|3207.5|3259.5|3251|3304|3255.5|3259.5|3207.5|0
1647509700000|2022-03-17 09:35:00|3258.5|3251.5|3256.5|3248.5|3261|3253.5|3254.5|3248.5|0
1647510000000|2022-03-17 09:40:00|3257|3249|3257|3253.5|3257|3253.5|3257|3248.5|301
1647510300000|2022-03-17 09:45:00|3261|3253|3262|3255.5|3264.5|3256|3259.5|3252.5|10
1647510600000|2022-03-17 09:50:00|3262.5|3256|3262.5|3259.5|3262.5|3260|3262|3255.5|0
1647510900000|2022-03-17 09:55:00|3266|3258|3311|3253|3311|3269|3266|3253|11
1647511200000|2022-03-17 10:00:00|3308|3252.5|3259|3251.5|3310|3254.5|3255|3226|2
1647511500000|2022-03-17 10:05:00|3258.5|3252|3251|3239|3259|3252|3245|3234.5|2
1647511800000|2022-03-17 10:10:00|3251.5|3239.5|3264|3223.5|3264.5|3244.5|3246.5|3216.5|0
1647512100000|2022-03-17 10:15:00|3248.5|3234.5|3252.5|3246|3253|3246|3247|3234.5|0
1647512400000|2022-03-17 10:20:00|3251.5|3245.5|3259|3252.5|3259|3252.5|3251.5|3242.5|0
1647512700000|2022-03-17 10:25:00|3258.5|3249.5|3253.5|3248|3258.5|3249.5|3252.5|3245|0
1647513000000|2022-03-17 10:30:00|3253|3248.5|3252.5|3248|3253|3248.5|3252.5|3244.5|0
1647513300000|2022-03-17 10:35:00|3253|3247.5|3252.5|3247.5|3254.5|3250|3251|3244|0
1647513600000|2022-03-17 10:40:00|3252|3246.5|3249|3244.5|3252.5|3248|3249|3241.5|0
1647513900000|2022-03-17 10:45:00|3248.5|3244|3253.5|3246.5|3253.5|3248.5|3247|3240|0
1647514200000|2022-03-17 10:50:00|3253|3247.5|3253.5|3249|3256|3251|3251.5|3244.5|0
1647514500000|2022-03-17 10:55:00|3254|3247.5|3256|3251|3256.5|3251.5|3254|3246.5|0
1647514800000|2022-03-17 11:00:00|3256.5|3251.5|3258|3252.5|3258|3253.5|3256.5|3249|0
1647515100000|2022-03-17 11:05:00|3257.5|3253|3256|3250.5|3258.5|3254|3255|3247.5|73
1647515400000|2022-03-17 11:10:00|3255.5|3251|3255.5|3249.5|3256.5|3251|3255|3248|0
1647515700000|2022-03-17 11:15:00|3255|3248.5|3255|3249|3255.5|3250.5|3255|3248|0
1647516000000|2022-03-17 11:20:00|3254|3248.5|3250|3247|3254|3248.5|3249|3242.5|10
1647516300000|2022-03-17 11:25:00|3250.5|3247.5|3249.5|3243.5|3251|3248|3249.5|3243.5|10
1647516600000|2022-03-17 11:30:00|3250|3243|3249.5|3244|3251.5|3246.5|3249.5|3243|30
1647516900000|2022-03-17 11:35:00|3249|3243.5|3243|3237|3249|3243.5|3243|3237|0
1647517200000|2022-03-17 11:40:00|3243.5|3236.5|3242|3238.5|3243.5|3238.5|3241.5|3235.5|0
1647517500000|2022-03-17 11:45:00|3241.5|3239|3242.5|3236.5|3243|3239.5|3241|3235|10
1647517800000|2022-03-17 11:50:00|3242|3236|3244|3237|3245.5|3238.5|3242|3235.5|0
1647518100000|2022-03-17 11:55:00|3243.5|3237.5|3249.5|3240|3249.5|3243.5|3243.5|3235.5|50
1647518400000|2022-03-17 12:00:00|3291|3198.5|3256|3249.5|3291|3250.5|3247|3198.5|0
1647518700000|2022-03-17 12:05:00|3255|3249|3254.5|3248.5|3259.5|3253.5|3254.5|3248.5|0
1647519000000|2022-03-17 12:10:00|3254|3248|3250|3243.5|3254|3248.5|3250|3243.5|0
1647519300000|2022-03-17 12:15:00|3250.5|3244|3245|3238.5|3250.5|3245|3244|3238|0
1647519600000|2022-03-17 12:20:00|3245.5|3239|3246|3239.5|3247|3241|3244|3237|0
1647519900000|2022-03-17 12:25:00|3245.5|3239|3246|3234.5|3246.5|3240.5|3244|3234.5|0
1647520200000|2022-03-17 12:30:00|3245.5|3234|3244|3237.5|3246.5|3240|3243|3234|0
1647520500000|2022-03-17 12:35:00|3243.5|3237|3243.5|3237|3244|3237.5|3242|3236|1
1647520800000|2022-03-17 12:40:00|3243|3236.5|3240.5|3233.5|3243|3236.5|3239.5|3233.5|0
1647521100000|2022-03-17 12:45:00|3240|3233|3240.5|3233|3240.5|3234|3237.5|3231.5|25
1647521400000|2022-03-17 12:50:00|3240|3233.5|3241.5|3234|3241.5|3234|3239|3232|0
1647521700000|2022-03-17 12:55:00|3241|3233.5|3241.5|3237|3241.5|3237.5|3239.5|3232.5|0
1647522000000|2022-03-17 13:00:00|3241|3237.5|3240.5|3233|3241.5|3238.5|3240.5|3232|0
1647522300000|2022-03-17 13:05:00|3241|3232.5|3240.5|3233.5|3241.5|3233.5|3239.5|3231|0
1647522600000|2022-03-17 13:10:00|3240|3233|3240|3226|3240|3233|3236|3226|0
1647522900000|2022-03-17 13:15:00|3239.5|3226.5|3235.5|3228|3240|3230.5|3234|3226.5|0
1647523200000|2022-03-17 13:20:00|3235|3228.5|3241.5|3234|3241.5|3234|3235|3228.5|0
1647523500000|2022-03-17 13:25:00|3241|3234.5|3237.5|3230.5|3241.5|3235|3237.5|3230|0
1647523800000|2022-03-17 13:30:00|3237|3231|3240|3232|3240.5|3233|3233.5|3225.5|0
1647524100000|2022-03-17 13:35:00|3239.5|3231.5|3241.5|3238|3241.5|3238.5|3237.5|3229.5|0
1647524400000|2022-03-17 13:40:00|3246.5|3238.5|3249.5|3237|3249.5|3240|3246|3236|10
1647524700000|2022-03-17 13:45:00|3250|3237.5|3246.5|3239|3255|3246.5|3245.5|3237.5|0
1647525000000|2022-03-17 13:50:00|3246|3238.5|3252.5|3244|3254|3247|3246|3238.5|0
1647525300000|2022-03-17 13:55:00|3253|3245|3258|3250|3258.5|3251.5|3252.5|3244.5|0
1647525600000|2022-03-17 14:00:00|3257.5|3250.5|3262.5|3255|3263|3255.5|3256.5|3249|0
1647525900000|2022-03-17 14:05:00|3262|3254.5|3265.5|3258|3266|3258.5|3262|3254.5|0
1647526200000|2022-03-17 14:10:00|3265|3257.5|3258.5|3251.5|3265.5|3258|3257.5|3249|0
1647526500000|2022-03-17 14:15:00|3259|3251|3251|3244|3260|3252.5|3249.5|3241.5|0
1647526800000|2022-03-17 14:20:00|3251.5|3243.5|3261|3254|3261|3254|3250.5|3243|0
1647527100000|2022-03-17 14:25:00|3260.5|3253.5|3257.5|3248|3261|3254|3256|3248|0
1647527400000|2022-03-17 14:30:00|3256.5|3247.5|3254.5|3247.5|3256.5|3250|3252.5|3245|0
1647527700000|2022-03-17 14:35:00|3255|3248|3252|3245|3255|3248|3250|3242.5|8
1647528000000|2022-03-17 14:40:00|3252.5|3245.5|3248|3241.5|3253|3245.5|3247|3241|20
1647528300000|2022-03-17 14:45:00|3247.5|3241|3242.5|3235|3248.5|3242|3240.5|3234.5|10
1647528600000|2022-03-17 14:50:00|3242|3234.5|3238|3230|3242.5|3235|3236.5|3229.5|0
1647528900000|2022-03-17 14:55:00|3237.5|3230.5|3239.5|3231.5|3240|3233|3236.5|3229|0
1647529200000|2022-03-17 15:00:00|3239|3231|3238.5|3231|3241.5|3234.5|3237.5|3230|0
1647529500000|2022-03-17 15:05:00|3239|3230.5|3244.5|3237.5|3244.5|3238|3237|3230|0
1647529800000|2022-03-17 15:10:00|3244|3238|3240.5|3233.5|3244|3238|3240|3232.5|0
1647530100000|2022-03-17 15:15:00|3241.5|3234|3245.5|3238.5|3247|3240|3241|3233.5|0
1647530400000|2022-03-17 15:20:00|3246|3238|3248|3241.5|3248|3241.5|3243|3235.5|0
1647530700000|2022-03-17 15:25:00|3247.5|3241|3245|3238|3248|3241|3243.5|3236.5|0
1647531000000|2022-03-17 15:30:00|3244.5|3237.5|3245|3237.5|3247.5|3240.5|3243.5|3236|0
1647531300000|2022-03-17 15:35:00|3245.5|3238|3247.5|3241|3248|3241.5|3243|3236|0
1647531600000|2022-03-17 15:40:00|3248|3241.5|3246.5|3240.5|3249|3242.5|3246|3239.5|0
1647531900000|2022-03-17 15:45:00|3247|3240|3243|3235|3248.5|3242|3241.5|3234|25
1647532200000|2022-03-17 15:50:00|3242.5|3235.5|3248.5|3241.5|3248.5|3241.5|3242.5|3235.5|0
1647532500000|2022-03-17 15:55:00|3249|3242|3248.5|3242|3251|3244.5|3248|3241|0
1647532800000|2022-03-17 16:00:00|3249|3242.5|3249.5|3243|3250|3243.5|3248.5|3242|0
1647533100000|2022-03-17 16:05:00|3250|3243.5|3250.5|3244.5|3251|3244.5|3249.5|3241|0
1647533400000|2022-03-17 16:10:00|3251|3244|3251.5|3245|3252|3246|3250.5|3244|112
1647533700000|2022-03-17 16:15:00|3252|3244|3254|3246.5|3254|3246.5|3251|3244|0
1647534000000|2022-03-17 16:20:00|3254.5|3247|3256|3249.5|3257.5|3249.5|3254.5|3245.5|10
1647534300000|2022-03-17 16:25:00|3256.5|3250|3263.5|3247.5|3263.5|3250|3256.5|3245|165
1647534600000|2022-03-17 16:30:00|3264|3247|3265|3246|3269.5|3250.5|3260.5|3241.5|0
1647534900000|2022-03-17 16:35:00|3264|3245.5|3269|3239.5|3269|3247.5|3263|3239.5|0
1647535200000|2022-03-17 16:40:00|3281|3239|3266|3242|3281|3245|3265.5|3236|0
1647535500000|2022-03-17 16:45:00|3265.5|3234.5|3281|3241|3281|3241|3262|3229|0
1647535800000|2022-03-17 16:50:00|3284.5||3281||3284.5||3281||0
1647536100000|2022-03-17 16:55:00|3278.5|3233.5|3277|3241|3278.5|3241|3277|3233.5|0
1647536400000|2022-03-17 17:00:00|3273.5|3233.5|3272.5|3234.5|3273.5|3234.5|3272.5|3225|0
1647536700000|2022-03-17 17:05:00|3276.5||3276||3276.5||3276||0
1647537000000|2022-03-17 17:10:00||3226.5||3227||3227||3226.5|0
1647537600000|2022-03-17 17:20:00|3275.5|3219|3282|3229|3283|3229|3275|3206|0
1647537900000|2022-03-17 17:25:00|3289|3221|3289|3229.5|3289|3229.5|3289|3221|0
1647538800000|2022-03-17 17:40:00|3294.5|3230|3288.5|3230|3294.5|3230|3288.5|3230|0
1647539100000|2022-03-17 17:45:00|3294.5|3230.5|3294.5|3231.5|3294.5|3231.5|3288|3230.5|0
1647539700000|2022-03-17 17:55:00||3223||3232||3232||3223|0
1647540600000|2022-03-17 18:10:00||3224||3233||3233||3210|0
1647541200000|2022-03-17 18:20:00||3225||3234||3234||3225|0
1647541500000|2022-03-17 18:25:00||3226||3234.5||3234.5||3226|0
1647541800000|2022-03-17 18:30:00||3235||3237.5||3237.5||3229|0
1647542700000|2022-03-17 18:45:00|3292.8|3237.8|3292.8|3237.8|3292.8|3237.8|3292.8|3237.8|0
1647543000000|2022-03-17 18:50:00||3229.8||3238.8||3238.8||3229.8|0
1647543300000|2022-03-17 18:55:00||3230.8||3239.3||3239.3||3230.8|0
1647543600000|2022-03-17 19:00:00||3231.3||3239.8||3239.8||3231.3|0
1647543900000|2022-03-17 19:05:00||3207.8||3239.8||3239.8||3207.8|0
1647544200000|2022-03-17 19:10:00||3232.3||3234.3||3234.3||3195.8|0
1647544500000|2022-03-17 19:15:00||3226.3||3234.8||3234.8||3226.3|0
1647545100000|2022-03-17 19:25:00||3205.3||3235.3||3235.3||3205.3|0
1647545400000|2022-03-17 19:30:00||3207.8||3236.3||3236.3||3207.8|0
1647545700000|2022-03-17 19:35:00||3210.3||3236.8||3236.8||3210.3|0
1647546000000|2022-03-17 19:40:00||3228.8||3238.3||3238.3||3228.8|0
1647546300000|2022-03-17 19:45:00||3230.3||3219.8||3238.8||3219.8|0
1647546900000|2022-03-17 19:55:00||3212.3||3221.3||3221.3||3203.8|0
1647547200000|2022-03-17 20:00:00||3213.3||3213.8||3213.8||3213.3|0
1647547500000|2022-03-17 20:05:00||3211.8||3211.8||3211.8||3210.3|0
1647548100000|2022-03-17 20:15:00||3210.3||3210.3||3210.3||3210.3|0
1647548400000|2022-03-17 20:20:00||3208.8||3208.8||3208.8||3208.8|0
1647548700000|2022-03-17 20:25:00||3210.3||3195.8||3210.3||3195.8|0
1647549000000|2022-03-17 20:30:00||3204.8||3195.8||3204.8||3195.8|0
1647550500000|2022-03-17 20:55:00|3293.3|3204.8|3293.3|3195.3|3293.3|3204.8|3293.3|3195.3|0
1647586800000|2022-03-18 07:00:00|3288.3|3220.3|3285.3|3219.8|3289.8|3221.8|3283.3|3217.3|0
1647587100000|2022-03-18 07:05:00||3220.3||3219.8||3220.3||3219.8|0
1647588600000|2022-03-18 07:30:00|3284.8|3220.3|3284.8|3220.3|3284.8|3220.3|3284.8|3220.3|0
1647588900000|2022-03-18 07:35:00|3284.3|3221.3|3284.3|3220.8|3284.3|3221.3|3284.3|3220.8|0
1647589800000|2022-03-18 07:50:00|3293.8|3206.3|3292.8|3207.8|3293.8|3207.8|3292.8|3206.3|0
1647590100000|2022-03-18 07:55:00|3291.8|3217.8|3280.8|3229.8|3291.8|3236.3|3280.8|3217.3|0
1647590400000|2022-03-18 08:00:00|3277.3|3230.3|3273.3|3238.3|3277.3|3253.3|3273.3|3229.8|0
1647590700000|2022-03-18 08:05:00|3268.3|3239.3|3255.8|3239.8|3268.3|3250.8|3255.8|3238.3|0
1647591000000|2022-03-18 08:10:00|3255.3|3240.3|3268.3|3253.3|3271.8|3254.3|3255.3|3240.3|0
1647591300000|2022-03-18 08:15:00|3267.8|3252.8|3255.3|3239.8|3267.8|3252.8|3254.8|3232.8|0
1647591600000|2022-03-18 08:20:00|3254.8|3240.3|3263.3|3248.8|3263.8|3248.8|3254.8|3239.8|10
1647591900000|2022-03-18 08:25:00|3263.8|3249.3|3260.3|3248.8|3267.8|3249.3|3253.8|3248.8|40
1647592200000|2022-03-18 08:30:00|3260.8|3243.8|3255.3|3241.3|3263.8|3244.8|3251.3|3238.3|2
1647592500000|2022-03-18 08:35:00|3255.8|3242.3|3263.8|3241.8|3273.3|3246.8|3255.8|3237.8|0
1647592800000|2022-03-18 08:40:00|3250.8|3242.3|3256.3|3240.3|3263.8|3243.3|3245.3|3236.3|0
1647593100000|2022-03-18 08:45:00|3255.8|3239.8|3260.8|3239.3|3263.8|3240.8|3245.8|3231.3|0
1647593400000|2022-03-18 08:50:00|3258.8|3238.8|3254.8|3235.8|3258.8|3241.3|3254.3|3228.8|0
1647593700000|2022-03-18 08:55:00|3254.3|3235.3|3254.8|3206.3|3254.8|3243.3|3254.3|3206.3|0
1647594000000|2022-03-18 09:00:00|3254.3|3206.8|3254.8|3238.8|3254.8|3242.3|3254.3|3206.8|0
1647594300000|2022-03-18 09:05:00|3254.3|3239.3|3254.3|3241.3|3254.8|3244.3|3253.3|3235.8|0
1647594600000|2022-03-18 09:10:00|3253.8|3241.8|3251.3|3238.3|3254.8|3243.8|3250.3|3236.8|0
1647594900000|2022-03-18 09:15:00|3250.3|3237.8|3249.3|3236.8|3254.8|3241.3|3248.8|3235.3|0
1647595200000|2022-03-18 09:20:00|3249.8|3236.3|3248.3|3236.8|3254.8|3240.8|3247.8|3234.3|0
1647595500000|2022-03-18 09:25:00|3247.8|3236.3|3248.3|3240.8|3248.3|3242.8|3247.8|3233.8|0
1647595800000|2022-03-18 09:30:00|3264.8|3241.3|3252.8|3246.3|3293.8|3246.3|3250.3|3236.3|1
1647596100000|2022-03-18 09:35:00|3252.3|3237.3|3256.3|3234.3|3258.3|3238.8|3247.3|3233.8|10
1647596400000|2022-03-18 09:40:00|3256.8|3234.8|3249.8|3240.8|3258.3|3240.8|3249.8|3233.8|0
1647596700000|2022-03-18 09:45:00|3249.3|3241.3|3248.8|3240.8|3249.3|3246.3|3248.8|3240.3|3
1647597000000|2022-03-18 09:50:00|3249.3|3241.3|3248.8|3242.8|3249.3|3246.8|3248.8|3241.3|11
1647597300000|2022-03-18 09:55:00|3249.3|3243.8|3250.8|3243.8|3252.3|3244.8|3249.3|3243.8|0
1647597600000|2022-03-18 10:00:00|3250.3|3244.3|3253.8|3245.8|3253.8|3245.8|3249.8|3244.3|0
1647597900000|2022-03-18 10:05:00|3253.3|3245.3|3253.8|3246.8|3253.8|3246.8|3251.3|3244.8|0
1647598200000|2022-03-18 10:10:00|3254.3|3247.3|3256.3|3248.8|3256.3|3248.8|3253.3|3247.3|0
1647598500000|2022-03-18 10:15:00|3255.8|3248.3|3244.8|3238.3|3256.3|3248.3|3244.8|3238.3|0
1647598800000|2022-03-18 10:20:00|3245.3|3237.8|3245.8|3240.3|3247.8|3240.3|3245.3|3237.8|0
1647599100000|2022-03-18 10:25:00|3246.3|3240.8|3249.8|3243.3|3250.3|3243.3|3246.3|3240.8|0
1647599400000|2022-03-18 10:30:00|3249.3|3242.8|3244.8|3238.3|3249.3|3242.8|3244.8|3237.8|0
1647599700000|2022-03-18 10:35:00|3244.3|3237.8|3244.8|3237.8|3245.3|3238.8|3242.8|3236.3|5
1647600000000|2022-03-18 10:40:00|3245.3|3237.3|3240.8|3234.3|3245.3|3237.3|3240.8|3234.3|0
1647600300000|2022-03-18 10:45:00|3241.3|3234.8|3248.8|3212.8|3264.3|3234.8|3238.8|3212.3|0
1647600600000|2022-03-18 10:50:00|3248.3|3214.8|3233.8|3226.3|3248.3|3230.3|3233.3|3212.8|0
1647600900000|2022-03-18 10:55:00|3233.3|3226.8|3237.8|3230.3|3238.3|3230.3|3233.3|3226.8|0
1647601200000|2022-03-18 11:00:00|3237.3|3229.8|3230.8|3223.8|3237.3|3229.8|3229.8|3222.3|0
1647601500000|2022-03-18 11:05:00|3231.3|3223.3|3226.8|3219.3|3231.8|3223.3|3226.8|3218.8|0
1647601800000|2022-03-18 11:10:00|3226.3|3218.8|3221.3|3214.8|3226.3|3218.8|3219.8|3213.3|0
1647602100000|2022-03-18 11:15:00|3221.8|3215.3|3222.8|3215.8|3223.3|3216.8|3221.8|3215.3|0
1647602400000|2022-03-18 11:20:00|3222.3|3215.3|3215.8|3209.8|3222.3|3215.8|3215.8|3209.3|0
1647602700000|2022-03-18 11:25:00|3216.3|3209.3|3213.8|3206.8|3216.3|3209.8|3210.8|3206.3|0
1647603000000|2022-03-18 11:30:00|3214.3|3207.3|3217.8|3212.3|3217.8|3212.3|3214.3|3207.3|4
1647603300000|2022-03-18 11:35:00|3217.3|3212.8|3218.3|3212.3|3219.3|3213.8|3216.3|3211.8|1
1647603600000|2022-03-18 11:40:00|3218.8|3212.8|3223.8|3217.3|3224.8|3217.3|3217.8|3212.8|0
1647603900000|2022-03-18 11:45:00|3223.3|3216.8|3223.3|3216.3|3223.8|3216.8|3219.8|3214.8|0
1647604200000|2022-03-18 11:50:00|3222.8|3215.8|3218.3|3213.3|3222.8|3215.8|3218.3|3213.3|0
1647604500000|2022-03-18 11:55:00|3218.8|3212.8|3216.3|3211.3|3220.8|3213.3|3215.8|3211.3|0
1647604800000|2022-03-18 12:00:00|3216.8|3211.8|3245.3|3211.3|3245.8|3211.8|3216.3|3211.3|0
1647605100000|2022-03-18 12:05:00|3261.3|3211.8|3229.8|3224.8|3261.3|3226.8|3227.8|3211.3|0
1647605400000|2022-03-18 12:10:00|3230.3|3224.3|3231.3|3224.8|3231.8|3224.8|3225.8|3221.3|0
1647605700000|2022-03-18 12:15:00|3230.8|3224.3|3230.3|3222.8|3231.8|3224.8|3226.8|3222.3|10
1647606000000|2022-03-18 12:20:00|3230.8|3223.3|3236.8|3229.8|3236.8|3229.8|3230.8|3223.3|0
1647606300000|2022-03-18 12:25:00|3237.3||3237.3||3237.3||3236.8||0
1647606600000|2022-03-18 12:30:00|3236.8||3236.8||3236.8||3236.8||0
1647606900000|2022-03-18 12:35:00|3237.3|3230.3|3238.8|3231.8|3238.8|3231.8|3236.8|3230.3|0
1647607200000|2022-03-18 12:40:00|3238.3|3232.8|3244.3|3237.8|3244.8|3237.8|3237.8|3232.8|0
1647607500000|2022-03-18 12:45:00|3243.8|3237.3|3241.8|3236.3|3244.8|3237.8|3241.3|3236.3|0
1647607800000|2022-03-18 12:50:00|3241.3|3235.8|3235.3|3230.8|3241.3|3235.8|3233.8|3228.8|0
1647608100000|2022-03-18 12:55:00|3235.8|3230.3|3239.8|3232.8|3240.3|3232.8|3235.8|3230.3|0
1647608400000|2022-03-18 13:00:00|3240.3|3232.3|3237.8|3231.8|3240.3|3232.3|3236.8|3231.8|0
1647608700000|2022-03-18 13:05:00|3238.3|3231.3|3235.3|3229.8|3239.3|3231.3|3234.8|3229.8|0
1647609000000|2022-03-18 13:10:00|3235.8|3229.3|3234.8|3228.8|3236.8|3229.8|3233.8|3228.8|0
1647609300000|2022-03-18 13:15:00|3235.3||3233.8||3235.8||3233.8||0
1647609600000|2022-03-18 13:20:00|3233.3|3228.3|3235.8|3228.8|3235.8|3228.8|3232.8|3227.8|0
1647609900000|2022-03-18 13:25:00|3236.3|3229.8|3237.3|3231.8|3238.8|3231.8|3232.8|3227.8|0
1647610200000|2022-03-18 13:30:00|3237.8|3231.3|3234.3|3227.8|3240.8|3232.8|3232.3|3227.8|0
1647610500000|2022-03-18 13:35:00|3233.8|3228.8|3243.3|3236.8|3245.3|3237.8|3232.8|3228.8|0
1647610800000|2022-03-18 13:40:00|3242.8|3237.8|3249.3|3242.8|3250.3|3242.8|3242.3|3237.8|0
1647611100000|2022-03-18 13:45:00|3248.8|3243.3|3255.3|3247.8|3255.8|3247.8|3248.3|3243.3|0
1647611400000|2022-03-18 13:50:00|3254.8|3248.3|3253.8|3248.8|3259.3|3251.8|3253.8|3248.3|0
1647611700000|2022-03-18 13:55:00|3254.3|3249.3|3266.8|3256.3|3266.8|3256.8|3254.3|3249.3|0
1647612000000|2022-03-18 14:00:00|3267.3|3256.8|3270.8|3263.3|3270.8|3263.3|3263.8|3255.3|0
1647612300000|2022-03-18 14:05:00|3270.3|3262.8|3273.3|3265.3|3273.3|3265.3|3267.3|3261.8|0
1647612600000|2022-03-18 14:10:00|3272.8|3265.8|3275.3|3269.3|3276.8|3269.3|3272.3|3265.8|0
1647612900000|2022-03-18 14:15:00|3275.8|3268.8|3269.8|3264.8|3275.8|3268.8|3269.8|3264.8|0
1647613200000|2022-03-18 14:20:00|3269.3|3264.3|3269.3|3264.3|3273.3|3266.3|3265.8|3260.8|1
1647613500000|2022-03-18 14:25:00|3269.8|3263.8|3267.3|3262.3|3269.8|3263.8|3266.8|3261.8|0
1647613800000|2022-03-18 14:30:00|3266.8|3261.8|3263.3|3259.3|3271.3|3264.3|3263.3|3257.8|46
1647614100000|2022-03-18 14:35:00|3266.8|3259.8|3262.3|3256.3|3267.8|3261.3|3262.3|3255.8|4
1647614400000|2022-03-18 14:40:00|3261.8|3255.8|3262.3|3256.3|3265.8|3260.3|3259.3|3252.8|1
1647614700000|2022-03-18 14:45:00|3262.8|3256.8|3267.8|3262.3|3268.3|3262.3|3262.8|3256.8|1
1647615000000|2022-03-18 14:50:00|3267.3|3261.8|3271.3|3265.3|3271.8|3266.3|3265.8|3259.8|0
1647615300000|2022-03-18 14:55:00|3271.8|3266.3|3273.3|3269.3|3273.3|3270.3|3271.3|3264.8|0
1647615600000|2022-03-18 15:00:00|3272.8|3268.8|3290.3|3263.8|3290.8|3273.8|3272.8|3256.8|1
1647615900000|2022-03-18 15:05:00|3290.8|3263.3|3283.3|3276.8|3290.8|3278.8|3280.3|3263.3|0
1647616200000|2022-03-18 15:10:00|3282.8|3277.3|3279.3|3273.3|3283.3|3277.8|3279.3|3273.3|1
1647616500000|2022-03-18 15:15:00|3278.8|3272.8|3280.8|3274.3|3280.8|3274.8|3276.3|3269.8|0
1647616800000|2022-03-18 15:20:00|3280.3|3273.8|3277.3|3271.8|3280.8|3275.3|3277.3|3271.3|0
1647617100000|2022-03-18 15:25:00|3277.8|3272.3|3276.3|3270.8|3279.3|3273.3|3276.3|3269.8|0
1647617400000|2022-03-18 15:30:00|3276.8|3271.3|3277.3|3271.3|3278.3|3272.8|3276.3|3269.8|0
1647617700000|2022-03-18 15:35:00|3276.3|3271.8|3282.3|3276.8|3284.3|3279.8|3276.3|3269.8|6
1647618000000|2022-03-18 15:40:00|3281.3|3276.3|3282.3|3277.3|3282.3|3277.8|3279.3|3272.8|0
1647618300000|2022-03-18 15:45:00|3281.8|3276.8|3282.3|3276.8|3282.3|3277.3|3281.3|3275.3|0
1647618600000|2022-03-18 15:50:00|3282.8|3276.3|3282.3|3276.3|3285.8|3281.3|3282.3|3276.3|0
1647618900000|2022-03-18 15:55:00|3282.8|3276.8|3285.3|3279.3|3285.8|3280.8|3282.3|3276.3|0
1647619200000|2022-03-18 16:00:00|3284.8|3278.8|3287.8|3282.3|3288.3|3282.8|3284.3|3278.3|0
1647619500000|2022-03-18 16:05:00|3288.3|3282.8|3287.3|3281.8|3288.8|3283.8|3287.3|3280.8|0
1647619800000|2022-03-18 16:10:00|3288.3|3282.3|3289.8|3284.8|3289.8|3285.3|3288.3|3282.3|4
1647620100000|2022-03-18 16:15:00|3290.3|3284.3|3292.3|3286.3|3302.3|3286.8|3290.3|3276.3|0
1647620400000|2022-03-18 16:20:00|3291.8|3285.8|3287.3|3282.3|3291.8|3286.3|3283.3|3280.8|51
1647620700000|2022-03-18 16:25:00|3287.8|3282.8|3303.8|3286.3|3304.3|3286.3|3287.8|3282.8|0
1647621000000|2022-03-18 16:30:00|3304.3|3289.3|3313.8|3280.3|3320.8|3296.8|3303.8|3276.8|2
1647621300000|2022-03-18 16:35:00|3314.3|3282.8|3320.3|3295.8|3330.8|3295.8|3313.8|3280.3|0
1647621600000|2022-03-18 16:40:00|3336.3|3295.3|3327.8|3300.3|3352.3|3300.8|3316.8|3295.3|0
1647621900000|2022-03-18 16:45:00|3327.3|3300.8|3341.8|3300.3|3342.3|3300.8|3315.8|3300.3|0
1647622200000|2022-03-18 16:50:00|3352.3||3340.8||3352.3||3340.8||0
1647622500000|2022-03-18 16:55:00|3313.3||3313.3||3313.3||3313.3||0
1647623100000|2022-03-18 17:05:00||3290.3||3290.3||3290.3||3290.3|0
1647623400000|2022-03-18 17:10:00||3251.8||3290.3||3290.3||3251.8|0
1647623700000|2022-03-18 17:15:00||3290.8||3290.8||3290.8||3290.8|0
1647624000000|2022-03-18 17:20:00||3282.8||3290.8||3290.8||3282.8|0
1647624300000|2022-03-18 17:25:00||3251.8||3290.8||3290.8||3251.8|0
1647625800000|2022-03-18 17:50:00||3283.3||3290.8||3290.8||3283.3|0
1647626100000|2022-03-18 17:55:00||3291.3||3296.3||3298.3||3251.8|0
1647626400000|2022-03-18 18:00:00||3259.8||3296.3||3296.3||3259.8|0
1647626700000|2022-03-18 18:05:00||3288.3||3291.8||3294.3||3251.8|0
1647627000000|2022-03-18 18:10:00||3251.8||3291.8||3291.8||3251.8|0
1647627900000|2022-03-18 18:25:00||3284.3||3291.8||3291.8||3284.3|0
1647628500000|2022-03-18 18:35:00||3284.3||3291.8||3291.8||3284.3|0
1647628800000|2022-03-18 18:40:00||3292.3||3292.3||3292.3||3292.3|0
1647629100000|2022-03-18 18:45:00||3251.8||3292.3||3292.3||3251.8|0
1647629400000|2022-03-18 18:50:00||3251.8||3292.3||3292.3||3251.8|0
1647629700000|2022-03-18 18:55:00||3284.8||3292.3||3292.3||3251.8|0
1647630000000|2022-03-18 19:00:00||3284.8||3292.3||3292.3||3251.8|0
1647630300000|2022-03-18 19:05:00||3284.8||3300.3||3300.3||3259.8|0
1647630900000|2022-03-18 19:15:00||3261.3||3300.3||3300.3||3261.3|0
1647631200000|2022-03-18 19:20:00||3261.3||3300.3||3300.3||3261.3|0
1647631500000|2022-03-18 19:25:00||3292.8||3300.3||3300.3||3292.8|0
1647632100000|2022-03-18 19:35:00||3292.8||3298.3||3300.3||3259.8|0
1647632400000|2022-03-18 19:40:00||3251.8||3296.3||3296.3||3251.8|0
1647632700000|2022-03-18 19:45:00||3288.8||3256.3||3296.3||3251.8|0
1647633000000|2022-03-18 19:50:00||3251.8||3256.8||3256.8||3251.8|0
1647633300000|2022-03-18 19:55:00||3251.8||3257.8||3257.8||3251.8|0
1647633600000|2022-03-18 20:00:00||3259.8||3259.8||3259.8||3259.8|0
1647633900000|2022-03-18 20:05:00||3251.8||3251.8||3259.8||3251.8|0
1647634200000|2022-03-18 20:10:00||3259.8||3251.8||3259.8||3251.8|0
1647634500000|2022-03-18 20:15:00||3259.8||3251.8||3259.8||3251.8|0
1647634800000|2022-03-18 20:20:00||3259.8||3262.3||3262.3||3251.8|0
1647635100000|2022-03-18 20:25:00||3260.8||3260.8||3262.3||3260.8|0
1647635400000|2022-03-18 20:30:00|3362.3|3251.8|3362.3|3260.8|3362.3|3260.8|3362.3|3251.8|0
1647635700000|2022-03-18 20:35:00||3251.8||3251.8||3251.8||3251.8|0
1647636000000|2022-03-18 20:40:00||3260.8||3260.8||3260.8||3251.8|0
1647636300000|2022-03-18 20:45:00||3251.8||3251.8||3260.8||3251.8|0
1647636600000|2022-03-18 20:50:00||3260.8||3251.8||3260.8||3251.8|0
1647636900000|2022-03-18 20:55:00|3362.8|3260.8|3362.8|3251.3|3362.8|3260.8|3362.8|3251.3|0
1647846000000|2022-03-21 07:00:00|3317.3|3252.3|3362.3|3252.3|3362.3|3252.8|3315.8|3252.3|0
1647846300000|2022-03-21 07:05:00|3336.3||3318.8||3336.3||3318.8||0
1647846900000|2022-03-21 07:15:00|3318.3|3252.8|3317.8|3252.8|3318.3|3252.8|3317.8|3252.8|0
1647847800000|2022-03-21 07:30:00||3279.3||3279.3||3279.3||3279.3|0
1647848100000|2022-03-21 07:35:00||3252.8||3252.8||3252.8||3252.8|0
1647849300000|2022-03-21 07:55:00|3317.3|3253.3|3311.3|3272.3|3317.8|3279.8|3311.3|3253.3|0
1647849600000|2022-03-21 08:00:00|3310.8|3272.8|3299.8|3288.8|3316.8|3289.8|3295.3|3272.8|0
1647849900000|2022-03-21 08:05:00|3299.3|3279.8|3294.8|3281.8|3313.3|3288.3|3289.3|3273.3|2
1647850200000|2022-03-21 08:10:00|3294.3|3279.8|3294.8|3285.3|3315.8|3285.8|3289.3|3272.8|1
1647850500000|2022-03-21 08:15:00|3310.8|3283.3|3291.8|3284.3|3313.8|3289.8|3288.8|3277.3|1
1647850800000|2022-03-21 08:20:00|3290.3|3278.3|3283.8|3273.3|3291.3|3282.8|3281.3|3273.3|0
1647851100000|2022-03-21 08:25:00|3283.3|3272.8|3276.3|3268.3|3298.3|3273.3|3276.3|3251.8|14
1647851400000|2022-03-21 08:30:00|3280.8|3267.8|3286.8|3276.3|3289.3|3279.8|3280.8|3267.3|0
1647851700000|2022-03-21 08:35:00|3286.3|3275.8|3285.3|3274.3|3302.8|3275.8|3281.8|3269.8|0
1647852000000|2022-03-21 08:40:00|3285.8|3274.8|3279.3|3269.3|3285.8|3275.3|3278.8|3269.3|0
1647852300000|2022-03-21 08:45:00|3279.8|3269.8|3277.8|3271.3|3282.3|3273.8|3277.8|3268.8|0
1647852600000|2022-03-21 08:50:00|3277.3|3271.8|3271.8|3264.3|3277.3|3272.3|3271.8|3262.3|0
1647852900000|2022-03-21 08:55:00||3264.8||3266.8||3266.8||3262.8|0
1647853200000|2022-03-21 09:00:00|3272.3|3267.3|3272.8|3267.3|3272.8|3267.8|3272.3|3265.8|0
1647853500000|2022-03-21 09:05:00|3271.8|3266.8|3275.8|3266.8|3276.3|3270.3|3268.8|3259.3|3
1647853800000|2022-03-21 09:10:00|3276.3|3267.3|3275.8|3270.3|3276.3|3270.8|3275.8|3266.8|0
1647854100000|2022-03-21 09:15:00|3276.3|3269.8|3281.8|3272.8|3281.8|3273.3|3276.3|3268.8|0
1647854400000|2022-03-21 09:20:00|3282.3|3273.3|3282.3|3277.8|3282.8|3277.8|3282.3|3273.3|0
1647854700000|2022-03-21 09:25:00|3282.8|3277.3|3282.8|3277.3|3283.3|3277.8|3282.8|3275.3|3
1647855000000|2022-03-21 09:30:00|3283.3|3276.8|3283.3|3278.3|3283.3|3278.3|3283.3|3273.3|0
1647855300000|2022-03-21 09:35:00|3283.8|3278.8|3284.3|3275.3|3285.8|3280.3|3283.8|3275.3|0
1647855600000|2022-03-21 09:40:00||3275.8||3275.8||3277.8||3274.8|0
1647855900000|2022-03-21 09:45:00||3275.3||3277.3||3277.8||3275.3|0
1647856200000|2022-03-21 09:50:00||3277.8||3278.8||3279.3||3276.8|0
1647856500000|2022-03-21 09:55:00|3284.8|3278.3|3284.8|3278.8|3284.8|3279.3|3284.8|3277.3|0
1647856800000|2022-03-21 10:00:00|3285.3|3280.8|3290.3|3283.3|3290.3|3283.8|3285.3|3280.8|0
1647857100000|2022-03-21 10:05:00|3289.8|3283.8|3292.8|3287.3|3292.8|3287.8|3289.8|3283.8|0
1647857400000|2022-03-21 10:10:00|3293.3|3287.8|3294.8|3289.3|3295.3|3290.3|3293.3|3287.3|0
1647857700000|2022-03-21 10:15:00||3288.8||3288.8||3289.8||3287.3|0
1647858000000|2022-03-21 10:20:00|3294.3|3289.3|3293.8|3285.3|3294.3|3289.8|3293.8|3285.3|0
1647858300000|2022-03-21 10:25:00||3285.8||3286.3||3286.8||3285.3|0
1647858600000|2022-03-21 10:30:00|3293.3|3285.8|3292.8|3283.3|3293.3|3287.3|3292.8|3283.3|0
1647858900000|2022-03-21 10:35:00|3292.3|3283.8|3288.8|3280.3|3292.3|3283.8|3288.8|3280.3|0
1647859200000|2022-03-21 10:40:00|3288.3|3280.8|3287.3|3281.8|3288.3|3281.8|3285.8|3276.8|0
1647859500000|2022-03-21 10:45:00|3286.8|3281.3|3287.8|3280.8|3287.8|3282.8|3286.8|3280.8|0
1647859800000|2022-03-21 10:50:00||3281.3||3280.8||3281.8||3279.8|0
1647860100000|2022-03-21 10:55:00||3281.3||3280.3||3281.3||3279.8|0
1647860400000|2022-03-21 11:00:00|3287.3|3280.8|3287.8|3283.3|3288.3|3283.3|3286.8|3280.3|0
1647860700000|2022-03-21 11:05:00|3288.3|3283.8|3290.8|3285.3|3291.3|3286.8|3288.3|3283.3|0
1647861000000|2022-03-21 11:10:00|3290.3|3284.8|3290.3|3284.8|3290.3|3285.3|3288.8|3282.8|0
1647861300000|2022-03-21 11:15:00|3290.8|3285.3|3292.8|3287.3|3292.8|3287.8|3290.8|3284.8|0
1647861600000|2022-03-21 11:20:00|3293.3|3287.8|3293.8|3288.3|3293.8|3288.8|3293.3|3286.8|0
1647861900000|2022-03-21 11:25:00|3294.3|3288.8|3294.3|3289.3|3294.3|3289.3|3294.3|3288.3|0
1647862200000|2022-03-21 11:30:00|3293.8|3288.8|3297.3|3290.8|3297.3|3291.8|3293.8|3288.3|0
1647862500000|2022-03-21 11:35:00|3297.8|3291.3|3295.8|3289.8|3299.3|3291.8|3295.8|3289.3|0
1647862800000|2022-03-21 11:40:00|3296.3|3290.3|3297.3|3291.8|3297.3|3291.8|3295.8|3290.3|0
1647863100000|2022-03-21 11:45:00|3296.8|3292.3|3296.8|3291.3|3296.8|3292.3|3295.8|3290.3|0
1647863400000|2022-03-21 11:50:00|3296.3|3290.3|3295.3|3289.8|3296.3|3290.8|3294.8|3288.8|0
1647863700000|2022-03-21 11:55:00|3294.8|3290.3|3295.8|3289.3|3295.8|3290.8|3294.8|3289.3|0
1647864000000|2022-03-21 12:00:00|3297.8|3286.8|3295.8|3290.3|3301.3|3291.3|3295.8|3285.3|0
1647864300000|2022-03-21 12:05:00|3296.3|3290.8|3295.8|3289.8|3296.3|3291.3|3295.8|3289.3|0
1647864600000|2022-03-21 12:10:00||3290.3||3290.3||3291.3||3289.8|0
1647864900000|2022-03-21 12:15:00|3296.3|3290.8|3295.3|3290.3|3296.8|3291.8|3295.3|3289.3|0
1647865200000|2022-03-21 12:20:00|3295.8|3289.8|3295.3|3289.3|3295.8|3290.8|3295.3|3288.8|0
1647865500000|2022-03-21 12:25:00|3294.8|3288.3|3294.8|3289.8|3294.8|3289.8|3294.3|3288.3|0
1647865800000|2022-03-21 12:30:00|3294.3|3289.3|3291.3|3285.3|3294.3|3289.3|3291.3|3284.8|0
1647866100000|2022-03-21 12:35:00|3290.8|3284.8|3289.3|3282.8|3290.8|3285.3|3289.3|3281.8|0
1647866400000|2022-03-21 12:40:00|3289.8|3283.3|3289.3|3283.8|3289.8|3284.8|3289.3|3283.3|0
1647866700000|2022-03-21 12:45:00|3288.8|3283.3|3290.3|3285.3|3290.3|3285.3|3288.3|3282.3|0
1647867000000|2022-03-21 12:50:00|3290.8|3285.8|3290.8|3285.8|3290.8|3285.8|3290.3|3284.8|0
1647867300000|2022-03-21 12:55:00|3290.3|3285.3|3291.3|3285.3|3291.3|3286.3|3290.3|3285.3|0
1647867600000|2022-03-21 13:00:00|3291.8|3285.8|3290.8|3285.8|3291.8|3286.8|3290.8|3285.3|0
1647867900000|2022-03-21 13:05:00|3291.3|3285.3|3290.3|3284.8|3291.8|3286.3|3289.8|3284.8|0
1647868200000|2022-03-21 13:10:00|3289.8|3285.3|3290.8|3285.8|3290.8|3285.8|3288.3|3283.3|0
1647868500000|2022-03-21 13:15:00|3291.3|3286.3|3293.3|3288.3|3294.3|3288.8|3291.3|3286.3|0
1647868800000|2022-03-21 13:20:00|3292.8|3287.8|3290.3|3285.3|3293.3|3288.3|3290.3|3285.3|0
1647869100000|2022-03-21 13:25:00|3290.8|3285.8|3286.3|3282.3|3290.8|3285.8|3285.8|3280.8|0
1647869400000|2022-03-21 13:30:00|3286.8|3281.3|3284.8|3279.8|3286.8|3281.8|3282.3|3277.3|0
1647869700000|2022-03-21 13:35:00|3285.3|3279.3|3283.8|3278.8|3285.3|3279.3|3277.8|3272.8|0
1647870000000|2022-03-21 13:40:00|3284.3|3279.3|3283.8|3278.3|3286.8|3281.8|3283.3|3278.3|0
1647870300000|2022-03-21 13:45:00|3283.3|3278.8|3275.8|3270.3|3283.8|3279.3|3275.3|3270.3|0
1647870600000|2022-03-21 13:50:00|3276.3|3270.8|3266.8|3261.8|3277.3|3271.3|3266.3|3261.3|0
1647870900000|2022-03-21 13:55:00|3267.3|3262.3|3271.8|3266.8|3273.8|3268.3|3267.3|3262.3|0
1647871200000|2022-03-21 14:00:00|3272.3|3267.3|3272.3|3266.8|3275.3|3267.8|3270.8|3265.8|0
1647871500000|2022-03-21 14:05:00|3271.8|3266.3|3270.8|3265.8|3271.8|3266.8|3268.3|3263.8|0
1647871800000|2022-03-21 14:10:00|3270.3|3265.3|3269.8|3264.8|3272.8|3265.8|3268.3|3263.3|0
1647872100000|2022-03-21 14:15:00|3269.3|3264.3|3269.3|3264.3|3270.3|3265.3|3267.8|3262.8|0
1647872400000|2022-03-21 14:20:00|3268.8|3263.8|3263.8|3258.3|3268.8|3263.8|3262.3|3257.3|0
1647872700000|2022-03-21 14:25:00|3263.3|3257.8|3259.8|3254.3|3263.8|3258.3|3259.3|3254.3|0
1647873000000|2022-03-21 14:30:00|3259.3|3254.8|3262.3|3256.8|3263.8|3258.3|3259.3|3254.3|0
1647873300000|2022-03-21 14:35:00|3262.8|3257.3|3270.3|3265.3|3270.3|3265.8|3262.3|3257.3|0
1647873600000|2022-03-21 14:40:00|3269.8|3264.8|3264.3|3259.3|3270.3|3264.8|3262.8|3257.8|0
1647873900000|2022-03-21 14:45:00|3264.8|3259.8|3270.8|3264.3|3271.3|3264.8|3263.8|3259.3|0
1647874200000|2022-03-21 14:50:00|3271.3|3264.8|3276.8|3268.8|3276.8|3270.3|3271.3|3264.8|0
1647874500000|2022-03-21 14:55:00|3277.3|3269.3|3282.8|3278.3|3283.8|3279.3|3276.8|3269.3|1
1647874800000|2022-03-21 15:00:00|3283.3|3278.8|3284.3|3279.3|3288.3|3283.3|3282.8|3278.8|0
1647875100000|2022-03-21 15:05:00|3283.8|3279.8|3280.3|3274.8|3284.8|3279.8|3278.3|3273.8|0
1647875400000|2022-03-21 15:10:00|3280.8|3275.3|3281.8|3274.8|3283.3|3275.8|3279.3|3274.3|0
1647875700000|2022-03-21 15:15:00|3282.3|3275.3|3285.3|3280.3|3286.8|3282.3|3279.8|3275.3|0
1647876000000|2022-03-21 15:20:00|3284.8|3279.8|3291.3|3285.3|3292.3|3285.8|3284.3|3279.3|0
1647876300000|2022-03-21 15:25:00|3291.8|3285.8|3292.8|3287.8|3294.3|3289.8|3291.8|3285.8|0
1647876600000|2022-03-21 15:30:00|3293.3|3288.3|3291.3|3286.8|3293.8|3288.8|3287.8|3283.3|0
1647876900000|2022-03-21 15:35:00|3291.8|3287.3|3292.8|3287.8|3294.3|3288.8|3289.8|3284.8|0
1647877200000|2022-03-21 15:40:00|3293.3|3288.3|3292.8|3287.8|3296.3|3291.3|3292.3|3287.3|0
1647877500000|2022-03-21 15:45:00|3293.3|3288.3|3292.8|3287.8|3295.3|3288.3|3291.8|3286.8|0
1647877800000|2022-03-21 15:50:00|3293.3|3288.3|3295.8|3291.3|3297.8|3292.8|3290.3|3285.3|0
1647878100000|2022-03-21 15:55:00|3295.3|3290.3|3295.3|3290.3|3296.3|3291.3|3293.8|3289.3|0
1647878400000|2022-03-21 16:00:00|3294.8|3289.8|3291.3|3285.8|3295.3|3290.3|3288.8|3283.8|0
1647878700000|2022-03-21 16:05:00|3290.8|3286.3|3286.3|3281.8|3290.8|3286.3|3286.3|3281.8|0
1647879000000|2022-03-21 16:10:00|3286.8|3280.8|3286.8|3281.3|3288.3|3283.3|3285.3|3280.8|1
1647879300000|2022-03-21 16:15:00|3287.3|3281.8|3283.8|3278.8|3287.3|3281.8|3281.8|3278.3|1
1647879600000|2022-03-21 16:20:00|3284.3|3279.3|3285.8|3279.3|3286.3|3279.3|3283.8|3278.8|0
1647879900000|2022-03-21 16:25:00|3285.3|3280.3|3294.8|3276.3|3294.8|3281.3|3282.3|3276.3|1
1647880200000|2022-03-21 16:30:00|3295.8|3275.8|3294.8|3263.8|3300.3|3275.8|3286.8|3263.8|0
1647880500000|2022-03-21 16:35:00|3294.3|3256.8|3290.3|3256.8|3294.3|3256.8|3282.3|3256.8|0
1647880800000|2022-03-21 16:40:00|3292.3|3259.3|3294.8|3258.8|3314.8|3259.3|3292.3|3248.8|0
1647881100000|2022-03-21 16:45:00||3249.8||3258.3||3258.8||3249.8|0
1647881400000|2022-03-21 16:50:00|3293.8|3258.8|3289.3|3253.3|3293.8|3258.8|3289.3|3253.3|0
1647881700000|2022-03-21 16:55:00|3287.8|3250.8|3286.3|3250.8|3287.8|3250.8|3286.3|3250.8|0
1647882000000|2022-03-21 17:00:00|3284.8|3249.3|3283.3|3249.3|3284.8|3249.3|3283.3|3249.3|0
1647882300000|2022-03-21 17:05:00|3286.3|3250.3|3294.8|3250.3|3295.3|3250.3|3286.3|3250.3|0
1647882600000|2022-03-21 17:10:00||3247.8||3247.8||3247.8||3247.8|0
1647883500000|2022-03-21 17:25:00|3309.3||3294.3||3309.3||3294.3||0
1647883800000|2022-03-21 17:30:00|3302.8||3293.8||3302.8||3293.8||0
1647884100000|2022-03-21 17:35:00|3302.3||3293.3||3302.3||3293.3||0
1647884700000|2022-03-21 17:45:00|3301.8||3292.8||3301.8||3292.8||0
1647885000000|2022-03-21 17:50:00|3312.3||3292.3||3312.3||3292.3||0
1647885300000|2022-03-21 17:55:00|3300.8||3291.8||3300.8||3291.8||0
1647886500000|2022-03-21 18:15:00|3312.3||3291.3||3312.3||3291.3||0
1647886800000|2022-03-21 18:20:00|3299.8|3248.3|3299.3|3248.3|3299.8|3248.3|3299.3|3248.3|0
1647887400000|2022-03-21 18:30:00|3307.8||3297.8||3318.8||3297.8||0
1647888000000|2022-03-21 18:40:00|3318.8||3297.3||3318.8||3297.3||0
1647888300000|2022-03-21 18:45:00|3322.3||3296.8||3322.3||3296.8||0
1647888600000|2022-03-21 18:50:00|3322.3||3295.8||3322.3||3295.8||0
1647889200000|2022-03-21 19:00:00|3295.3|3247.8|3295.3|3248.3|3295.3|3248.3|3295.3|3247.8|0
1647889500000|2022-03-21 19:05:00|3294.8|3247.8|3294.8|3250.8|3294.8|3250.8|3294.8|3247.8|0
1647889800000|2022-03-21 19:10:00|3294.3|3248.3|3302.3|3253.8|3302.3|3253.8|3294.3|3248.3|0
1647890100000|2022-03-21 19:15:00||3254.3||3256.8||3256.8||3254.3|0
1647890400000|2022-03-21 19:20:00|3301.8|3248.3|3301.8|3255.3|3301.8|3255.3|3301.8|3248.3|0
1647891000000|2022-03-21 19:30:00|3301.3|3255.8|3301.3|3256.8|3301.3|3258.3|3301.3|3248.3|0
1647891300000|2022-03-21 19:35:00||3248.3||3254.3||3254.3||3248.3|0
1647891600000|2022-03-21 19:40:00||3248.3||3252.8||3255.3||3248.3|0
1647891900000|2022-03-21 19:45:00||3248.3||3248.3||3250.3||3248.3|0
1647896100000|2022-03-21 20:55:00|3301.8|3247.8|3301.8|3247.8|3301.8|3247.8|3301.8|3247.8|0
1647932400000|2022-03-22 07:00:00|3301.8|3246.8|3301.3|3247.3|3301.8|3247.3|3300.8|3246.8|0
1647933000000|2022-03-22 07:10:00||3247.8||3247.8||3247.8||3247.8|0
1647935700000|2022-03-22 07:55:00||3248.3||3259.8||3259.8||3247.8|0
1647936000000|2022-03-22 08:00:00|3300.8|3266.3|3305.8|3296.3|3308.3|3303.3|3299.3|3266.3|0
1647936300000|2022-03-22 08:05:00|3305.3|3296.8|3306.8|3301.8|3307.8|3302.8|3299.3|3293.3|0
1647936600000|2022-03-22 08:10:00|3307.3|3302.3|3302.8|3298.3|3308.3|3302.8|3298.8|3294.8|0
1647936900000|2022-03-22 08:15:00|3303.3|3297.3|3298.8|3293.3|3303.3|3298.8|3296.8|3291.3|11
1647937200000|2022-03-22 08:20:00|3297.8|3292.3|3300.8|3295.3|3301.3|3295.8|3292.8|3285.8|0
1647937500000|2022-03-22 08:25:00|3300.3|3294.8|3300.3|3291.3|3301.3|3296.3|3294.8|3289.3|0
1647937800000|2022-03-22 08:30:00|3300.8|3293.8|3301.8|3295.8|3309.3|3303.3|3300.8|3293.8|0
1647938100000|2022-03-22 08:35:00|3301.3|3296.3|3305.8|3299.8|3306.3|3300.8|3299.8|3293.8|0
1647938400000|2022-03-22 08:40:00|3305.3|3300.3|3302.8|3297.8|3305.3|3300.3|3300.8|3295.3|0
1647938700000|2022-03-22 08:45:00|3302.3|3297.3|3300.8|3294.8|3302.8|3297.8|3300.8|3294.3|0
1647939000000|2022-03-22 08:50:00|3301.3|3295.3|3298.8|3292.8|3303.8|3298.8|3298.8|3292.8|0
1647939300000|2022-03-22 08:55:00|3299.3|3292.3|3299.8|3291.8|3300.3|3294.8|3299.3|3291.8|0
1647939600000|2022-03-22 09:00:00|3300.3|3292.3|3299.8|3293.8|3302.8|3297.3|3299.8|3292.3|0
1647939900000|2022-03-22 09:05:00|3300.3|3294.3|3304.8|3297.3|3304.8|3297.8|3299.8|3293.8|0
1647940200000|2022-03-22 09:10:00|3305.3||3307.3||3307.3||3305.3||0
1647940500000|2022-03-22 09:15:00|3306.8||3304.8||3306.8||3304.8||0
1647940800000|2022-03-22 09:20:00|3304.3|3296.8|3300.8|3294.8|3304.3|3297.8|3300.8|3294.8|5
1647941100000|2022-03-22 09:25:00|3300.3|3294.3|3298.8|3293.3|3301.3|3296.3|3298.8|3293.3|3
1647941400000|2022-03-22 09:30:00|3298.3|3292.8|3298.8|3293.3|3298.8|3293.8|3296.8|3290.8|1
1647941700000|2022-03-22 09:35:00|3299.3|3293.8|3297.8|3291.8|3299.3|3293.8|3297.8|3291.8|0
1647942000000|2022-03-22 09:40:00|3297.3|3291.3|3298.8|3293.3|3298.8|3293.3|3296.8|3291.3|0
1647942300000|2022-03-22 09:45:00|3298.3|3292.8|3293.8|3288.3|3298.3|3292.8|3293.8|3288.3|0
1647942600000|2022-03-22 09:50:00|3294.8|3288.8|3295.8|3289.8|3296.3|3291.3|3294.8|3288.8|0
1647942900000|2022-03-22 09:55:00|3295.3|3290.3|3292.8|3286.8|3295.3|3290.3|3291.8|3286.3|0
1647943200000|2022-03-22 10:00:00|3293.3|3287.3|3285.8|3280.3|3293.3|3287.8|3285.3|3279.3|4
1647943500000|2022-03-22 10:05:00|3285.3|3279.8|3283.3|3279.3|3285.8|3283.3|3283.3|3279.3|11
1647943800000|2022-03-22 10:10:00|3282.8|3276.3|3281.3|3275.8|3284.3|3278.8|3281.3|3275.8|1
1647944100000|2022-03-22 10:15:00|3280.8|3275.3|3283.3|3277.3|3283.8|3278.3|3280.3|3274.8|0
1647944400000|2022-03-22 10:20:00|3283.8|3277.8|3283.3|3277.3|3284.8|3279.3|3283.3|3277.3|0
1647944700000|2022-03-22 10:25:00|3283.8|3277.8|3283.8|3278.3|3284.3|3278.8|3283.3|3277.3|0
1647945000000|2022-03-22 10:30:00|3284.3|3278.8|3286.3|3280.8|3286.8|3281.3|3284.3|3278.3|0
1647945300000|2022-03-22 10:35:00|3286.8|3281.3|3286.3|3280.8|3288.8|3283.3|3285.3|3279.8|0
1647945600000|2022-03-22 10:40:00|3287.3|3281.3|3288.3|3282.3|3288.3|3282.8|3286.3|3280.8|0
1647945900000|2022-03-22 10:45:00|3287.8|3282.8|3285.3|3279.3|3287.8|3282.8|3285.3|3278.8|0
1647946200000|2022-03-22 10:50:00|3284.8|3278.8|3284.8|3279.3|3284.8|3279.3|3284.3|3278.3|0
1647946500000|2022-03-22 10:55:00|3284.3|3279.8|3285.3|3280.3|3285.8|3280.3|3284.3|3279.8|0
1647946800000|2022-03-22 11:00:00|3284.8|3279.8|3282.3|3276.3|3285.3|3280.3|3282.3|3276.3|0
1647947100000|2022-03-22 11:05:00|3282.8|3276.8|3284.3|3278.3|3284.3|3279.3|3282.8|3276.8|0
1647947400000|2022-03-22 11:10:00|3283.8|3277.8|3282.3|3276.8|3283.8|3277.8|3282.3|3276.3|0
1647947700000|2022-03-22 11:15:00|3281.8|3276.3|3279.3|3273.3|3281.8|3276.8|3279.3|3273.3|0
1647948000000|2022-03-22 11:20:00|3278.8|3272.8|3273.8|3268.3|3278.8|3273.3|3273.3|3267.8|0
1647948300000|2022-03-22 11:25:00|3273.3|3268.8|3275.8|3270.8|3276.3|3270.8|3273.3|3267.8|0
1647948600000|2022-03-22 11:30:00|3276.3|3271.3|3277.3|3271.3|3278.8|3273.8|3276.3|3271.3|0
1647948900000|2022-03-22 11:35:00|3276.3|3270.8|3276.3|3270.8|3276.3|3271.3|3276.3|3270.3|0
1647949200000|2022-03-22 11:40:00|3276.8|3270.3|3277.3|3271.3|3278.8|3273.8|3276.8|3270.3|0
1647949500000|2022-03-22 11:45:00|3276.8|3271.8|3276.3|3270.3|3276.8|3271.8|3276.3|3270.3|0
1647949800000|2022-03-22 11:50:00|3275.3|3269.8|3274.3|3268.8|3275.3|3269.8|3274.3|3267.8|0
1647950100000|2022-03-22 11:55:00|3274.8|3269.3|3274.8|3269.3|3275.8|3270.3|3274.3|3268.3|0
1647950400000|2022-03-22 12:00:00|3293.8|3268.8|3274.8|3269.3|3293.8|3269.8|3274.8|3266.3|0
1647950700000|2022-03-22 12:05:00|3274.3|3267.8|3271.8|3265.8|3274.3|3268.3|3271.8|3265.8|0
1647951000000|2022-03-22 12:10:00|3271.3|3266.3|3269.8|3263.8|3271.3|3266.3|3269.8|3263.8|0
1647951300000|2022-03-22 12:15:00|3269.3|3263.3|3269.8|3264.3|3270.3|3264.8|3268.8|3263.3|0
1647951600000|2022-03-22 12:20:00||3263.8||3263.3||3264.3||3263.3|0
1647951900000|2022-03-22 12:25:00|3269.3|3263.8|3268.8|3263.3|3269.3|3263.8|3267.8|3262.3|0
1647952200000|2022-03-22 12:30:00|3269.3|3263.8|3271.3|3264.8|3271.3|3265.3|3269.3|3262.8|0
1647952500000|2022-03-22 12:35:00|3271.8|3265.3|3273.8|3268.3|3273.8|3268.3|3271.8|3265.3|0
1647952800000|2022-03-22 12:40:00|3274.3|3267.8|3275.3|3269.8|3275.3|3269.8|3274.3|3267.8|0
1647953100000|2022-03-22 12:45:00|3275.8|3270.3|3276.8|3271.3|3276.8|3271.8|3275.3|3269.8|0
1647953400000|2022-03-22 12:50:00|3276.3|3270.8|3275.8|3269.3|3276.3|3270.8|3275.3|3269.3|0
1647953700000|2022-03-22 12:55:00|3276.3||3277.8||3278.3||3276.3||0
1647954000000|2022-03-22 13:00:00|3278.3|3269.8|3280.3|3273.8|3280.8|3275.3|3278.3|3269.8|0
1647954300000|2022-03-22 13:05:00|3279.3|3273.3|3276.3|3270.8|3279.3|3273.8|3275.3|3269.8|11
1647954600000|2022-03-22 13:10:00|3276.8|3271.3|3276.3|3270.3|3276.8|3271.8|3276.3|3269.8|0
1647954900000|2022-03-22 13:15:00|3276.8|3270.8|3276.8|3271.3|3276.8|3271.8|3276.8|3269.8|0
1647955200000|2022-03-22 13:20:00|3276.3|3271.8|3278.3|3272.8|3278.3|3272.8|3276.3|3271.3|0
1647955500000|2022-03-22 13:25:00|3278.8|3273.3|3279.8|3274.3|3279.8|3274.3|3278.8|3272.3|0
1647955800000|2022-03-22 13:30:00|3280.3|3274.8|3284.8|3280.3|3285.3|3280.3|3278.3|3272.8|0
1647956100000|2022-03-22 13:35:00|3284.3|3281.3|3288.8|3279.3|3288.8|3281.3|3283.8|3278.3|1
1647956400000|2022-03-22 13:40:00|3288.3|3278.8|3288.8|3282.8|3289.3|3283.8|3284.8|3278.3|0
1647956700000|2022-03-22 13:45:00|3288.3|3283.3|3284.8|3278.8|3288.3|3283.3|3282.8|3276.8|0
1647957000000|2022-03-22 13:50:00|3284.3|3278.3|3284.3|3279.3|3284.3|3279.3|3279.8|3274.3|0
1647957300000|2022-03-22 13:55:00|3284.8|3278.8|3289.3|3278.8|3289.3|3281.8|3284.8|3278.3|0
1647957600000|2022-03-22 14:00:00|3289.8|3279.3|3290.3|3284.8|3290.8|3284.8|3287.3|3279.3|0
1647957900000|2022-03-22 14:05:00|3290.8|3286.3|3293.8|3288.3|3293.8|3288.3|3290.3|3286.3|0
1647958200000|2022-03-22 14:10:00|3293.3|3287.8|3295.3|3289.3|3295.8|3290.8|3293.3|3287.3|0
1647958500000|2022-03-22 14:15:00|3294.3|3288.8|3300.8|3295.3|3300.8|3295.3|3294.3|3288.3|0
1647958800000|2022-03-22 14:20:00|3301.3|3295.8|3300.8|3295.8|3304.3|3298.8|3300.8|3295.3|0
1647959100000|2022-03-22 14:25:00|3301.3|3296.3|3305.3|3299.8|3305.3|3299.8|3301.3|3296.3|0
1647959400000|2022-03-22 14:30:00|3305.8|3300.3|3309.3|3304.3|3310.3|3304.8|3305.8|3300.3|0
1647959700000|2022-03-22 14:35:00|3309.8|3304.8|3310.3|3304.3|3314.8|3305.8|3309.8|3303.8|2
1647960000000|2022-03-22 14:40:00|3309.8|3303.8|3308.3|3302.8|3309.8|3304.3|3308.3|3302.3|0
1647960300000|2022-03-22 14:45:00|3308.8|3302.3|3310.8|3305.3|3311.3|3305.8|3308.3|3302.3|0
1647960600000|2022-03-22 14:50:00|3310.3|3304.8|3313.8|3306.3|3313.8|3306.3|3310.3|3303.8|0
1647960900000|2022-03-22 14:55:00|3314.3|3306.8|3314.3|3310.3|3315.3|3310.3|3313.8|3306.8|0
1647961200000|2022-03-22 15:00:00|3314.8|3307.3|3312.8|3307.8|3314.8|3307.8|3307.8|3301.3|2
1647961500000|2022-03-22 15:05:00|3312.3|3307.3|3310.3|3306.8|3312.8|3307.3|3310.3|3305.8|0
1647961800000|2022-03-22 15:10:00|3309.3|3307.3|3313.8|3308.3|3315.3|3311.3|3309.3|3306.8|2
1647962100000|2022-03-22 15:15:00|3314.3|3308.8|3315.3|3312.8|3315.8|3312.8|3313.8|3308.3|0
1647962400000|2022-03-22 15:20:00|3315.8|3312.3|3320.3|3313.8|3320.8|3315.3|3315.8|3312.3|32
1647962700000|2022-03-22 15:25:00|3320.8|3314.3|3321.8|3313.8|3321.8|3314.3|3320.3|3313.8|0
1647963000000|2022-03-22 15:30:00|3321.3|3313.3|3318.3|3311.8|3321.3|3313.8|3317.3|3310.8|0
1647963300000|2022-03-22 15:35:00|3318.8||3319.8||3319.8||3318.8||0
1647963600000|2022-03-22 15:40:00|3320.3|3312.3|3315.3|3308.8|3320.8|3315.3|3315.3|3308.8|0
1647963900000|2022-03-22 15:45:00|3314.8|3308.3|3315.3|3309.8|3315.8|3310.8|3314.3|3307.3|0
1647964200000|2022-03-22 15:50:00|3314.8|3310.3|3312.8|3307.3|3314.8|3310.3|3312.3|3306.3|0
1647964500000|2022-03-22 15:55:00|3313.3|3307.8|3315.3|3309.3|3315.3|3309.8|3313.3|3307.3|0
1647964800000|2022-03-22 16:00:00|3314.8|3308.8|3311.8|3307.8|3314.8|3309.8|3311.3|3307.8|45
1647965100000|2022-03-22 16:05:00|3312.8|3308.3|3315.3|3309.8|3315.8|3311.3|3312.3|3308.3|2
1647965400000|2022-03-22 16:10:00|3315.8|3310.3|3316.8|3311.3|3316.8|3311.8|3315.3|3309.8|0
1647965700000|2022-03-22 16:15:00|3317.3|3311.8|3317.3|3310.8|3317.3|3311.8|3317.3|3310.8|0
1647966000000|2022-03-22 16:20:00|3316.8|3310.3|3312.3|3306.8|3316.8|3310.3|3312.3|3306.3|0
1647966300000|2022-03-22 16:25:00|3311.8|3306.3|3317.3|3300.3|3318.3|3306.3|3308.3|3299.3|2
1647966600000|2022-03-22 16:30:00|3317.8|3299.8|3325.8|3306.3|3328.3|3308.3|3315.8|3294.3|0
1647966900000|2022-03-22 16:35:00|3325.3|3305.8|3337.3|3306.8|3338.3|3309.3|3324.3|3303.3|0
1647967200000|2022-03-22 16:40:00|3338.3|3301.8|3338.3|3305.3|3338.3|3308.8|3338.3|3301.8|0
1647967500000|2022-03-22 16:45:00||3301.8||3305.8||3305.8||3301.8|0
1647968700000|2022-03-22 17:05:00||3301.8||3305.3||3306.3||3301.8|0
1647969000000|2022-03-22 17:10:00|3338.8|3305.8|3338.8|3305.8|3338.8|3305.8|3338.8|3305.8|0
1647969300000|2022-03-22 17:15:00||3306.8||3304.8||3310.8||3304.8|0
1647969900000|2022-03-22 17:25:00||3301.8||3305.3||3305.3||3301.8|0
1647970200000|2022-03-22 17:30:00||3304.8||3305.8||3305.8||3304.8|0
1647970500000|2022-03-22 17:35:00||3304.8||3299.8||3306.3||3299.3|0
1647971100000|2022-03-22 17:45:00||3293.8||3300.3||3300.3||3293.8|0
1647971400000|2022-03-22 17:50:00||3293.8||3301.3||3301.3||3293.8|0
1647972000000|2022-03-22 18:00:00||3294.3||3301.8||3301.8||3294.3|0
1647973500000|2022-03-22 18:25:00||3294.8||3294.8||3294.8||3294.8|0
1647976800000|2022-03-22 19:20:00|3336.3||3335.8||3336.3||3335.8||0
1647978600000|2022-03-22 19:50:00|3336.3||3335.8||3336.3||3335.8||0
1647982500000|2022-03-22 20:55:00|3336.3||3336.3||3336.3||3336.3||0
1648018800000|2022-03-23 07:00:00|3352.8|3310.8|3352.8|3294.3|3352.8|3312.3|3352.3|3293.8|0
1648019100000|2022-03-23 07:05:00|3352.3|3294.8|3352.3|3295.3|3352.3|3295.3|3352.3|3294.8|0
1648019700000|2022-03-23 07:15:00||3295.8||3296.3||3296.3||3295.8|0
1648021500000|2022-03-23 07:45:00|3352.8||3352.8||3352.8||3352.8||0
1648021800000|2022-03-23 07:50:00||3296.8||3299.8||3306.3||3295.3|0
1648022100000|2022-03-23 07:55:00|3351.8|3295.8|3350.3|3307.8|3351.8|3314.3|3349.8|3295.3|0
1648022400000|2022-03-23 08:00:00|3344.3|3312.8|3335.8|3330.3|3344.3|3331.3|3333.8|3312.8|0
1648022700000|2022-03-23 08:05:00|3335.3|3329.8|3337.8|3332.8|3340.8|3335.3|3331.8|3325.8|0
1648023000000|2022-03-23 08:10:00|3338.3|3332.3|3344.8|3338.8|3345.3|3339.8|3338.3|3332.3|0
1648023300000|2022-03-23 08:15:00|3345.3|3339.3|3340.8|3334.3|3347.3|3341.8|3340.3|3333.8|0
1648023600000|2022-03-23 08:20:00|3340.3|3332.8|3331.8|3325.3|3340.3|3332.8|3329.8|3323.3|0
1648023900000|2022-03-23 08:25:00|3332.3|3325.8|3333.8|3328.3|3333.8|3328.3|3329.8|3323.8|0
1648024200000|2022-03-23 08:30:00|3334.3|3327.8|3336.8|3330.3|3337.8|3332.3|3332.8|3326.3|0
1648024500000|2022-03-23 08:35:00|3336.3|3329.8|3333.8|3328.8|3336.3|3330.8|3332.8|3326.8|0
1648024800000|2022-03-23 08:40:00|3334.3|3329.3|3338.8|3332.8|3338.8|3332.8|3334.3|3329.3|0
1648025100000|2022-03-23 08:45:00|3339.3|3333.3|3342.8|3337.8|3342.8|3337.8|3339.3|3332.3|0
1648025400000|2022-03-23 08:50:00|3345.8|3338.3|3343.8|3338.8|3346.3|3341.3|3342.8|3336.3|1
1648025700000|2022-03-23 08:55:00|3343.3|3338.3|3335.8|3329.8|3343.3|3338.3|3335.8|3329.8|0
1648026000000|2022-03-23 09:00:00|3335.3|3330.3|3337.8|3332.8|3337.8|3332.8|3334.8|3328.3|0
1648026300000|2022-03-23 09:05:00|3338.3|3333.3|3334.8|3328.8|3339.3|3333.8|3334.8|3328.3|0
1648026600000|2022-03-23 09:10:00|3334.3|3328.3|3331.8|3325.8|3334.3|3329.3|3331.8|3325.8|0
1648026900000|2022-03-23 09:15:00|3331.3|3325.3|3332.8|3327.3|3332.8|3327.3|3330.8|3324.8|0
1648027200000|2022-03-23 09:20:00|3333.3|3327.8|3330.8|3324.8|3334.8|3329.3|3330.8|3324.3|0
1648027500000|2022-03-23 09:25:00|3330.3|3324.3|3330.8|3323.8|3330.8|3325.3|3328.8|3322.8|0
1648027800000|2022-03-23 09:30:00|3330.3|3323.3|3326.3|3320.8|3330.3|3324.3|3325.8|3320.3|0
1648028100000|2022-03-23 09:35:00|3325.8|3320.3|3319.8|3314.3|3325.8|3320.3|3317.8|3311.8|1
1648028400000|2022-03-23 09:40:00|3318.8|3314.8|3321.8|3316.8|3321.8|3316.8|3318.8|3312.8|0
1648028700000|2022-03-23 09:45:00|3322.3|3316.3|3320.8|3314.8|3322.3|3316.8|3318.8|3312.3|0
1648029000000|2022-03-23 09:50:00|3320.3|3314.3|3322.8|3316.8|3322.8|3317.3|3319.3|3313.8|1
1648029300000|2022-03-23 09:55:00|3322.3|3316.3|3319.8|3313.8|3322.3|3316.3|3319.8|3313.3|0
1648029600000|2022-03-23 10:00:00|3320.3|3314.3|3320.8|3315.3|3321.8|3316.3|3320.3|3314.3|0
1648029900000|2022-03-23 10:05:00|3321.3|3315.8|3321.8|3314.8|3322.3|3316.3|3320.8|3314.8|0
1648030200000|2022-03-23 10:10:00|3321.3|3315.3|3323.3|3317.3|3323.3|3317.3|3320.8|3314.8|0
1648030500000|2022-03-23 10:15:00|3323.8|3317.8|3324.8|3319.3|3324.8|3319.8|3323.8|3316.8|0
1648030800000|2022-03-23 10:20:00|3324.3|3318.8|3320.8|3315.3|3324.3|3319.3|3320.8|3314.8|0
1648031100000|2022-03-23 10:25:00|3321.3|3315.8|3321.8|3315.8|3322.3|3316.3|3320.8|3315.8|0
1648031400000|2022-03-23 10:30:00|3322.3|3316.3|3322.8|3316.3|3323.3|3318.3|3322.3|3315.8|0
1648031700000|2022-03-23 10:35:00|3323.3|3316.8|3322.8|3316.3|3323.8|3318.3|3322.8|3316.3|0
1648032000000|2022-03-23 10:40:00|3322.3|3316.8|3315.8|3309.3|3322.3|3317.3|3315.8|3309.3|0
1648032300000|2022-03-23 10:45:00|3315.3|3308.8|3315.8|3309.8|3316.3|3310.8|3314.8|3308.3|0
1648032600000|2022-03-23 10:50:00|3316.3|3310.3|3316.8|3310.8|3317.3|3311.8|3316.3|3309.8|0
1648032900000|2022-03-23 10:55:00|3316.3|3310.3|3312.8|3307.3|3316.3|3310.3|3311.8|3307.3|0
1648033200000|2022-03-23 11:00:00|3313.3|3307.8|3312.8|3307.3|3313.3|3307.8|3312.8|3307.3|0
1648033500000|2022-03-23 11:05:00|3312.3|3304.3|3306.8|3300.3|3312.3|3304.3|3306.8|3300.3|1
1648033800000|2022-03-23 11:10:00|3306.3|3299.3|3305.8|3299.8|3306.3|3300.8|3304.8|3298.8|0
1648034100000|2022-03-23 11:15:00|3305.3|3299.3|3306.8|3301.8|3306.8|3301.8|3304.8|3299.3|0
1648034400000|2022-03-23 11:20:00|3307.3|3301.3|3300.8|3295.8|3307.3|3301.3|3300.8|3295.3|0
1648034700000|2022-03-23 11:25:00|3301.3|3296.3|3302.3|3296.8|3302.3|3296.8|3300.8|3295.8|0
1648035000000|2022-03-23 11:30:00|3302.8|3297.3|3304.8|3299.3|3304.8|3299.3|3302.8|3297.3|0
1648035300000|2022-03-23 11:35:00|3305.3|3298.8|3308.8|3302.8|3308.8|3303.8|3304.8|3298.8|0
1648035600000|2022-03-23 11:40:00|3308.3|3302.3|3300.8|3294.3|3308.3|3302.3|3300.8|3294.3|0
1648035900000|2022-03-23 11:45:00|3300.3|3293.8|3298.8|3293.3|3300.3|3293.8|3298.8|3293.3|0
1648036200000|2022-03-23 11:50:00|3298.3|3292.8|3297.3|3292.3|3298.3|3292.8|3296.8|3291.3|0
1648036500000|2022-03-23 11:55:00|3297.8|3292.8|3300.8|3295.8|3300.8|3296.3|3297.8|3292.8|0
1648036800000|2022-03-23 12:00:00|3302.3|3293.8|3297.8|3291.8|3332.3|3294.8|3296.3|3290.3|0
1648037100000|2022-03-23 12:05:00|3298.3|3292.3|3296.8|3291.3|3299.3|3293.8|3295.8|3290.3|0
1648037400000|2022-03-23 12:10:00|3297.3|3291.8|3299.3|3293.3|3300.3|3294.8|3297.3|3291.8|0
1648037700000|2022-03-23 12:15:00|3298.8|3292.8|3297.8|3292.3|3299.3|3292.8|3296.8|3290.8|0
1648038000000|2022-03-23 12:20:00|3298.3|3291.8|3294.8|3289.3|3298.3|3293.3|3294.8|3288.8|0
1648038300000|2022-03-23 12:25:00|3294.3|3288.8|3290.3|3286.3|3294.3|3288.8|3288.8|3286.3|0
1648038600000|2022-03-23 12:30:00|3289.8|3283.3|3288.8|3282.8|3289.8|3283.8|3287.8|3282.3|1
1648038900000|2022-03-23 12:35:00|3289.3|3283.3|3289.8|3284.3|3290.3|3285.3|3288.8|3283.3|0
1648039200000|2022-03-23 12:40:00|3290.3|3284.8|3293.8|3288.3|3293.8|3288.3|3290.3|3284.8|0
1648039500000|2022-03-23 12:45:00|3293.3|3287.8|3290.8|3285.3|3293.3|3287.8|3290.8|3284.8|0
1648039800000|2022-03-23 12:50:00|3289.8|3284.8|3288.8|3282.8|3289.8|3284.8|3288.8|3282.8|0
1648040100000|2022-03-23 12:55:00|3288.3|3282.3|3287.8|3282.3|3288.3|3282.8|3285.8|3280.8|0
1648040400000|2022-03-23 13:00:00||3281.8||3281.8||3282.3||3281.8|0
1648040700000|2022-03-23 13:05:00|3287.3|3281.3|3282.8|3277.3|3287.3|3281.3|3282.8|3276.8|0
1648041000000|2022-03-23 13:10:00|3283.3|3276.8|3279.8|3273.8|3283.3|3276.8|3279.8|3273.8|0
1648041300000|2022-03-23 13:15:00|3280.3|3274.3|3278.8|3273.8|3280.8|3275.3|3277.8|3273.8|0
1648041600000|2022-03-23 13:20:00|3279.3|3274.3|3284.3|3278.3|3284.3|3278.3|3278.8|3274.3|0
1648041900000|2022-03-23 13:25:00|3284.8|3278.8|3284.8|3277.3|3284.8|3279.3|3284.8|3277.3|0
1648042200000|2022-03-23 13:30:00|3284.3|3276.8|3277.8|3271.8|3284.3|3277.3|3277.8|3270.3|1
1648042500000|2022-03-23 13:35:00|3278.3|3271.3|3274.8|3269.3|3278.8|3272.8|3274.8|3267.8|0
1648042800000|2022-03-23 13:40:00|3275.3|3268.8|3272.8|3265.3|3276.8|3271.3|3272.8|3265.3|0
1648043100000|2022-03-23 13:45:00|3272.3|3264.8|3267.8|3260.8|3272.3|3264.8|3267.8|3260.3|0
1648043400000|2022-03-23 13:50:00|3267.3|3260.3|3267.8|3262.8|3267.8|3262.8|3266.8|3259.3|0
1648043700000|2022-03-23 13:55:00|3268.3|3262.3|3275.3|3265.3|3275.3|3268.8|3268.3|3262.3|0
1648044000000|2022-03-23 14:00:00|3274.8|3265.8|3270.3|3264.8|3274.8|3267.3|3269.3|3260.8|0
1648044300000|2022-03-23 14:05:00|3270.8|3264.3|3274.8|3268.3|3276.8|3271.8|3270.8|3264.3|0
1648044600000|2022-03-23 14:10:00|3274.3|3267.8|3274.8|3269.3|3274.8|3269.3|3270.8|3263.8|0
1648044900000|2022-03-23 14:15:00|3275.3|3270.3|3282.8|3277.3|3282.8|3277.3|3275.3|3270.3|0
1648045200000|2022-03-23 14:20:00|3283.3|3277.8|3287.3|3282.3|3287.3|3282.3|3282.8|3276.3|0
1648045500000|2022-03-23 14:25:00|3286.8|3281.8|3282.8|3275.3|3286.8|3282.3|3282.8|3275.3|0
1648045800000|2022-03-23 14:30:00|3282.3|3274.8|3283.8|3277.8|3284.3|3278.3|3281.8|3274.8|0
1648046100000|2022-03-23 14:35:00|3282.8|3277.3|3282.8|3275.3|3282.8|3277.3|3281.8|3274.8|0
1648046400000|2022-03-23 14:40:00|3282.3|3274.8|3278.8|3271.3|3282.3|3276.3|3278.8|3270.8|0
1648046700000|2022-03-23 14:45:00|3278.3|3270.8|3271.8|3266.3|3278.3|3270.8|3267.3|3264.3|30
1648047000000|2022-03-23 14:50:00|3270.3|3265.8|3270.8|3262.8|3271.8|3266.3|3267.8|3262.8|1
1648047300000|2022-03-23 14:55:00|3270.3|3263.3|3274.3|3268.3|3274.3|3268.3|3269.8|3263.3|0
1648047600000|2022-03-23 15:00:00|3274.8|3268.8|3274.8|3267.3|3276.3|3270.8|3274.8|3267.3|0
1648047900000|2022-03-23 15:05:00|3275.3|3267.8|3275.8|3268.8|3277.8|3272.8|3275.3|3267.3|0
1648048200000|2022-03-23 15:10:00|3274.8|3268.3|3272.8|3266.3|3274.8|3268.3|3272.8|3265.3|0
1648048500000|2022-03-23 15:15:00|3273.3|3265.8|3274.3|3268.8|3274.3|3269.3|3272.8|3265.8|0
1648048800000|2022-03-23 15:20:00|3273.8|3269.3|3277.3|3270.3|3277.3|3270.8|3273.8|3268.8|0
1648049100000|2022-03-23 15:25:00|3276.8|3270.8|3273.8|3267.3|3276.8|3271.8|3273.8|3266.3|0
1648049400000|2022-03-23 15:30:00|3273.3|3267.8|3270.8|3263.8|3273.3|3268.3|3270.8|3263.8|0
1648049700000|2022-03-23 15:35:00|3271.3|3264.3|3273.3|3268.3|3273.3|3268.3|3271.3|3264.3|0
1648050000000|2022-03-23 15:40:00|3273.8|3268.8|3276.3|3271.3|3276.3|3271.3|3273.8|3267.8|0
1648050300000|2022-03-23 15:45:00|3275.8|3270.8|3274.8|3267.3|3276.3|3271.3|3274.8|3267.3|0
1648050600000|2022-03-23 15:50:00|3275.3|3267.8|3280.3|3275.3|3280.3|3275.3|3275.3|3267.8|0
1648050900000|2022-03-23 15:55:00|3280.8|3275.8|3278.8|3272.8|3282.3|3276.8|3278.8|3271.8|0
1648051200000|2022-03-23 16:00:00|3279.3|3273.3|3281.3|3273.8|3282.8|3276.8|3279.3|3272.8|0
1648051500000|2022-03-23 16:05:00|3280.8|3274.3|3273.3|3267.3|3280.8|3274.8|3273.3|3266.3|0
1648051800000|2022-03-23 16:10:00|3272.8|3266.8|3269.3|3263.3|3272.8|3267.3|3269.3|3261.8|2
1648052100000|2022-03-23 16:15:00|3269.8|3263.8|3272.3|3267.3|3272.3|3267.3|3269.8|3263.8|0
1648052400000|2022-03-23 16:20:00|3272.8|3267.8|3274.3|3266.8|3274.3|3269.3|3272.8|3266.8|0
1648052700000|2022-03-23 16:25:00|3271.8|3267.3|3276.8|3262.3|3276.8|3267.3|3270.8|3262.3|2
1648053000000|2022-03-23 16:30:00|3282.8|3261.3|3280.3|3263.3|3284.3|3264.8|3276.8|3259.8|2
1648053300000|2022-03-23 16:35:00|3280.8|3263.8|3282.8|3260.3|3290.3|3264.8|3280.3|3260.3|0
1648053600000|2022-03-23 16:40:00|3288.3|3260.8|3288.3|3259.3|3288.3|3261.3|3288.3|3259.3|0
1648053900000|2022-03-23 16:45:00|3287.3|3257.3|3283.3|3255.3|3287.3|3257.3|3283.3|3254.8|0
1648054200000|2022-03-23 16:50:00|3285.8||3285.8||3285.8||3285.8||0
1648054500000|2022-03-23 16:55:00||3251.8||3256.3||3256.3||3251.8|0
1648054800000|2022-03-23 17:00:00|3284.8|3252.3|3284.3|3255.8|3284.8|3256.8|3284.3|3252.3|0
1648055100000|2022-03-23 17:05:00||3256.3||3256.3||3256.3||3255.3|0
1648055400000|2022-03-23 17:10:00||3256.8||3255.8||3257.8||3255.3|0
1648055700000|2022-03-23 17:15:00||3253.3||3253.8||3253.8||3253.3|0
1648056300000|2022-03-23 17:25:00||3251.3||3251.3||3251.3||3251.3|0
1648056600000|2022-03-23 17:30:00||3251.8||3251.8||3251.8||3251.8|0
1648056900000|2022-03-23 17:35:00|3307.8||3283.8||3307.8||3283.8||0
1648057200000|2022-03-23 17:40:00|3307.8|3251.3|3283.3|3251.3|3307.8|3251.3|3283.3|3251.3|0
1648057500000|2022-03-23 17:45:00|3290.3||3282.8||3290.3||3282.8||0
1648058100000|2022-03-23 17:55:00|3289.8|3251.8|3288.3|3251.8|3295.3|3251.8|3288.3|3251.8|0
1648058400000|2022-03-23 18:00:00||3252.3||3253.3||3253.3||3252.3|0
1648058700000|2022-03-23 18:05:00|3295.3|3251.8|3280.3|3251.8|3295.3|3265.3|3280.3|3251.8|1
1648059300000|2022-03-23 18:15:00|||||||||2
1648059600000|2022-03-23 18:20:00|3307.8||3279.8||3307.8||3279.8||0
1648059900000|2022-03-23 18:25:00|3286.8||3286.3||3286.8||3286.3||0
1648061400000|2022-03-23 18:50:00|3307.8||3291.3||3307.8||3291.3||0
1648061700000|2022-03-23 18:55:00|3298.3||3290.8||3298.3||3290.8||0
1648062000000|2022-03-23 19:00:00|3297.8||3290.3||3297.8||3290.3||0
1648062300000|2022-03-23 19:05:00|3297.3||3289.3||3297.3||3289.3||0
1648062600000|2022-03-23 19:10:00|3296.3||3288.3||3307.8||3288.3||0
1648064400000|2022-03-23 19:40:00|3287.8||3287.8||3287.8||3287.8||0
1648064700000|2022-03-23 19:45:00|3294.8||3305.3||3305.3||3286.3||0
1648065000000|2022-03-23 19:50:00|3307.8||3303.8||3307.8||3303.8||0
1648065300000|2022-03-23 19:55:00|3307.8|3251.3|3303.3|3251.3|3307.8|3251.3|3303.3|3251.3|2
1648065600000|2022-03-23 20:00:00|3307.8||3307.8||3307.8||3302.8||0
1648068900000|2022-03-23 20:55:00|3308.3||3308.3||3308.3||3308.3||0
1648105200000|2022-03-24 07:00:00|3295.8|3252.3|3307.8|3251.8|3307.8|3252.3|3295.8|3251.8|0
1648107900000|2022-03-24 07:45:00|3306.8|3252.3|3297.3|3263.8|3306.8|3265.8|3296.8|3252.3|0
1648108200000|2022-03-24 07:50:00|3307.3|3251.8|3307.8|3251.8|3307.8|3253.8|3306.8|3251.8|0
1648108500000|2022-03-24 07:55:00|3307.3|3252.3|3305.3|3252.8|3307.8|3255.8|3298.8|3252.3|0
1648108800000|2022-03-24 08:00:00|3299.3|3253.3|3283.8|3277.8|3299.3|3278.8|3281.3|3253.3|0
1648109100000|2022-03-24 08:05:00|3283.3|3277.3|3283.3|3278.8|3288.3|3281.8|3280.8|3273.3|16
1648109400000|2022-03-24 08:10:00|3282.8|3278.3|3276.3|3267.8|3287.8|3282.3|3276.3|3267.8|20
1648109700000|2022-03-24 08:15:00|3274.8|3268.3|3278.3|3270.8|3278.8|3274.3|3273.8|3265.3|0
1648110000000|2022-03-24 08:20:00|3277.8|3269.8|3278.3|3273.3|3278.3|3273.8|3272.3|3263.8|0
1648110300000|2022-03-24 08:25:00|3278.8|3273.8|3282.3|3276.8|3282.3|3276.8|3278.3|3273.8|0
1648110600000|2022-03-24 08:30:00|3282.8|3277.3|3286.8|3278.3|3291.3|3285.8|3282.8|3277.3|4
1648110900000|2022-03-24 08:35:00|3289.8|3278.8|3291.3|3285.8|3292.8|3287.8|3288.8|3278.3|32
1648111200000|2022-03-24 08:40:00|3291.8|3286.3|3285.3|3277.3|3291.8|3286.8|3285.3|3276.8|0
1648111500000|2022-03-24 08:45:00|3284.3|3277.8|3280.3|3272.8|3284.3|3278.3|3280.3|3272.3|0
1648111800000|2022-03-24 08:50:00||3273.3||3271.8||3274.8||3271.3|0
1648112100000|2022-03-24 08:55:00|3279.8|3271.3|3276.3|3269.3|3279.8|3272.8|3276.3|3269.3|0
1648112400000|2022-03-24 09:00:00|3276.8|3269.8|3276.3|3270.8|3276.8|3271.8|3276.3|3269.3|0
1648112700000|2022-03-24 09:05:00|3276.8|3270.3|3276.3|3269.8|3276.8|3271.8|3276.3|3269.3|0
1648113000000|2022-03-24 09:10:00|3275.8|3269.3|3278.8|3273.3|3278.8|3273.3|3275.3|3269.3|0
1648113300000|2022-03-24 09:15:00|3278.3|3272.8|3278.3|3271.8|3278.3|3273.8|3278.3|3269.3|1
1648113600000|2022-03-24 09:20:00|3278.8|3272.3|3277.3|3269.8|3279.3|3273.8|3276.3|3268.8|0
1648113900000|2022-03-24 09:25:00|3277.8|3269.3|3274.3|3266.8|3277.8|3272.8|3274.3|3266.8|0
1648114200000|2022-03-24 09:30:00|3273.3|3267.3|3277.8|3272.3|3277.8|3272.8|3272.3|3264.3|0
1648114500000|2022-03-24 09:35:00|3277.3|3272.8|3277.3|3270.8|3277.3|3273.3|3277.3|3269.3|0
1648114800000|2022-03-24 09:40:00|3277.8|3271.3|3277.3|3272.3|3277.8|3273.3|3277.3|3269.8|0
1648115100000|2022-03-24 09:45:00|3277.8|3271.8|3278.3|3273.3|3278.8|3273.8|3277.8|3269.8|0
1648115400000|2022-03-24 09:50:00|3278.8|3273.8|3281.8|3273.3|3282.8|3274.3|3278.8|3271.8|0
1648115700000|2022-03-24 09:55:00|3282.3|3272.8|3278.3|3270.3|3282.8|3273.8|3278.3|3269.8|0
1648116000000|2022-03-24 10:00:00|3277.3|3269.8|3264.3|3257.3|3277.3|3270.3|3264.3|3256.8|0
1648116300000|2022-03-24 10:05:00|3264.8|3257.8|3266.3|3259.3|3266.3|3260.8|3264.8|3257.8|0
1648116600000|2022-03-24 10:10:00|3265.3|3258.8|3262.3|3253.8|3265.3|3259.8|3262.3|3253.8|0
1648116900000|2022-03-24 10:15:00|3261.8|3254.3|3261.3|3255.8|3261.8|3256.3|3261.3|3253.8|0
1648117200000|2022-03-24 10:20:00|3261.8|3256.3|3260.3|3254.3|3263.3|3258.3|3260.3|3252.3|0
1648117500000|2022-03-24 10:25:00||3254.8||3252.8||3255.3||3252.8|0
1648117800000|2022-03-24 10:30:00|3259.8|3252.3|3257.3|3251.8|3259.8|3252.8|3256.3|3251.3|3
1648118100000|2022-03-24 10:35:00|3257.8|3252.3|3257.3|3251.3|3259.3|3253.8|3257.3|3251.3|0
1648118400000|2022-03-24 10:40:00|3257.8|3251.8|3257.3|3251.3|3257.8|3252.8|3257.3|3251.3|0
1648118700000|2022-03-24 10:45:00|3256.8|3251.8|3256.3|3251.3|3256.8|3252.3|3256.3|3251.3|0
1648119000000|2022-03-24 10:50:00|3256.8|3251.8|3258.8|3252.8|3258.8|3253.3|3256.8|3251.3|0
1648119300000|2022-03-24 10:55:00|3259.3|3253.3|3260.3|3254.8|3260.3|3255.3|3259.3|3251.8|0
1648119600000|2022-03-24 11:00:00|3260.8|3255.3|3265.3|3259.8|3265.3|3260.3|3260.8|3254.8|0
1648119900000|2022-03-24 11:05:00|3265.8|3259.3|3275.3|3267.3|3276.8|3271.3|3265.3|3259.3|0
1648120200000|2022-03-24 11:10:00|3274.3|3267.8|3273.3|3265.3|3274.3|3269.8|3273.3|3265.3|0
1648120500000|2022-03-24 11:15:00|3272.8|3264.8|3272.3|3265.3|3272.8|3265.8|3272.3|3264.3|0
1648120800000|2022-03-24 11:20:00|3272.8|3265.8|3275.3|3270.3|3275.8|3270.3|3272.8|3265.3|0
1648121100000|2022-03-24 11:25:00|3275.8|3269.8|3276.3|3269.8|3276.3|3271.3|3275.8|3269.3|0
1648121400000|2022-03-24 11:30:00|3276.8|3270.3|3278.8|3272.8|3279.3|3274.8|3276.8|3270.3|0
1648121700000|2022-03-24 11:35:00|3279.3|3273.3|3280.3|3273.8|3280.8|3275.8|3279.3|3272.8|0
1648122000000|2022-03-24 11:40:00|3279.3|3270.3|3272.3|3266.3|3279.3|3270.3|3269.8|3257.3|0
1648122300000|2022-03-24 11:45:00|3271.8|3266.8|3275.8|3270.3|3275.8|3270.8|3271.8|3265.8|0
1648122600000|2022-03-24 11:50:00|3276.3|3270.8|3275.8|3268.8|3278.3|3273.3|3275.8|3267.8|0
1648122900000|2022-03-24 11:55:00|3276.3|3269.3|3277.8|3271.8|3277.8|3272.3|3275.8|3269.3|0
1648123200000|2022-03-24 12:00:00|3281.3|3270.3|3279.3|3272.8|3282.3|3273.3|3279.3|3270.3|0
1648123500000|2022-03-24 12:05:00||3273.3||3272.3||3273.8||3271.3|0
1648123800000|2022-03-24 12:10:00|3278.8|3271.8|3276.3|3269.3|3278.8|3272.3|3276.3|3268.3|0
1648124100000|2022-03-24 12:15:00|3275.3|3268.8|3274.3|3266.3|3275.3|3268.8|3274.3|3265.8|0
1648124400000|2022-03-24 12:20:00|3273.3|3265.8|3272.3|3264.8|3273.3|3266.8|3272.3|3264.8|0
1648124700000|2022-03-24 12:25:00|3272.8|3265.3|3272.8|3262.3|3272.8|3266.3|3272.8|3262.3|0
1648125000000|2022-03-24 12:30:00|3272.3|3262.8|3269.3|3261.3|3272.3|3265.3|3269.3|3261.3|0
1648125300000|2022-03-24 12:35:00|3268.8|3261.8|3268.3|3261.8|3268.8|3262.3|3268.3|3260.3|0
1648125600000|2022-03-24 12:40:00|3268.8|3262.3|3272.3|3266.3|3272.3|3266.8|3268.8|3262.3|0
1648125900000|2022-03-24 12:45:00|3271.8|3265.8|3271.3|3264.3|3271.8|3266.3|3271.3|3263.3|0
1648126200000|2022-03-24 12:50:00||3263.8||3263.8||3263.8||3262.8|0
1648126500000|2022-03-24 12:55:00|3270.3|3264.3|3270.3|3261.8|3270.3|3264.8|3270.3|3261.8|0
1648126800000|2022-03-24 13:00:00|3269.8|3262.3|3269.3|3262.3|3269.8|3263.8|3269.3|3261.3|0
1648127100000|2022-03-24 13:05:00|3269.8|3262.8|3271.3|3265.3|3271.3|3266.3|3269.8|3262.3|0
1648127400000|2022-03-24 13:10:00|3270.3|3264.8|3268.3|3260.3|3270.3|3265.3|3268.3|3260.3|0
1648127700000|2022-03-24 13:15:00|3267.8|3260.8|3267.3|3259.8|3267.8|3261.8|3267.3|3259.8|0
1648128000000|2022-03-24 13:20:00||3260.3||3259.8||3260.8||3259.3|0
1648128300000|2022-03-24 13:25:00|3266.8|3259.3|3265.3|3257.3|3266.8|3259.3|3265.3|3257.3|0
1648128600000|2022-03-24 13:30:00|3264.8|3257.8|3264.3|3258.8|3264.8|3259.3|3263.3|3255.8|0
1648128900000|2022-03-24 13:35:00|3264.8|3258.3|3266.3|3259.8|3266.8|3261.3|3264.3|3257.3|0
1648129200000|2022-03-24 13:40:00|3266.8|3259.3|3269.8|3259.8|3271.3|3266.3|3266.8|3259.3|0
1648129500000|2022-03-24 13:45:00|3270.3|3260.3|3258.3|3249.8|3270.8|3261.8|3258.3|3249.8|0
1648129800000|2022-03-24 13:50:00|3257.8|3249.3|3256.3|3249.8|3258.8|3252.8|3255.3|3247.8|0
1648130100000|2022-03-24 13:55:00|3256.8|3250.3|3256.3|3248.3|3257.8|3252.8|3256.3|3248.3|0
1648130400000|2022-03-24 14:00:00|3256.8|3248.8|3260.3|3254.3|3260.8|3256.3|3256.8|3248.8|0
1648130700000|2022-03-24 14:05:00|3260.8|3254.8|3261.3|3254.3|3264.3|3258.8|3260.8|3252.8|0
1648131000000|2022-03-24 14:10:00|3260.8|3253.8|3258.3|3252.8|3260.8|3256.3|3258.3|3250.8|3
1648131300000|2022-03-24 14:15:00|3257.8|3252.3|3255.3|3248.3|3257.8|3252.8|3255.3|3246.8|0
1648131600000|2022-03-24 14:20:00|3254.3|3247.8|3249.3|3241.8|3254.3|3247.8|3249.3|3241.3|0
1648131900000|2022-03-24 14:25:00|3249.8|3242.3|3252.3|3246.3|3252.8|3247.3|3249.3|3242.3|0
1648132200000|2022-03-24 14:30:00|3252.8|3245.8|3255.3|3248.3|3255.3|3249.8|3252.3|3244.8|0
1648132500000|2022-03-24 14:35:00|3254.8|3248.8|3254.3|3247.3|3254.8|3249.8|3254.3|3245.8|0
1648132800000|2022-03-24 14:40:00|3253.8|3247.8|3254.8|3249.3|3254.8|3249.3|3253.3|3245.8|0
1648133100000|2022-03-24 14:45:00|3255.3|3249.8|3256.3|3248.3|3257.8|3252.8|3255.3|3247.8|0
1648133400000|2022-03-24 14:50:00|3255.3|3247.8|3253.3|3247.8|3255.3|3248.8|3252.3|3244.3|0
1648133700000|2022-03-24 14:55:00|3252.8|3248.3|3252.3|3245.3|3252.8|3248.8|3252.3|3243.8|0
1648134000000|2022-03-24 15:00:00|3252.8|3244.8|3254.3|3247.8|3264.8|3254.3|3252.3|3244.8|0
1648134300000|2022-03-24 15:05:00|3253.8|3248.8|3256.8|3250.8|3259.8|3254.3|3253.8|3248.3|0
1648134600000|2022-03-24 15:10:00|3257.3|3251.3|3261.8|3256.3|3261.8|3256.3|3256.8|3249.3|0
1648134900000|2022-03-24 15:15:00|3262.3|3256.8|3264.8|3259.8|3264.8|3259.8|3262.3|3254.8|0
1648135200000|2022-03-24 15:20:00|3265.3|3259.3|3269.3|3264.3|3269.8|3264.8|3265.3|3259.3|0
1648135500000|2022-03-24 15:25:00|3269.8|3263.8|3275.3|3267.3|3275.8|3270.3|3269.8|3263.3|0
1648135800000|2022-03-24 15:30:00|3275.8|3267.8|3274.3|3266.3|3275.8|3270.3|3274.3|3266.3|3
1648136100000|2022-03-24 15:35:00|3274.8|3266.8|3275.3|3269.3|3275.8|3270.8|3274.8|3266.8|0
1648136400000|2022-03-24 15:40:00||3268.8||3269.3||3269.8||3267.3|0
1648136700000|2022-03-24 15:45:00|3274.8|3268.8|3274.3|3266.8|3274.8|3269.3|3274.3|3266.8|0
1648137000000|2022-03-24 15:50:00|3273.8|3266.3|3271.3|3262.8|3273.8|3266.3|3271.3|3262.8|0
1648137300000|2022-03-24 15:55:00|3270.8|3262.3|3267.3|3259.3|3270.8|3262.8|3267.3|3259.3|0
1648137600000|2022-03-24 16:00:00|3266.8|3258.8|3261.3|3253.3|3266.8|3259.8|3261.3|3252.3|0
1648137900000|2022-03-24 16:05:00|3260.3|3252.8|3261.3|3255.8|3261.8|3256.8|3259.3|3250.8|0
1648138200000|2022-03-24 16:10:00|3261.8|3256.3|3264.3|3257.3|3264.3|3258.3|3261.3|3255.8|0
1648138500000|2022-03-24 16:15:00|3264.8|3257.8|3266.3|3259.8|3266.3|3260.3|3264.8|3257.8|0
1648138800000|2022-03-24 16:20:00|3266.8|3260.3|3266.3|3260.8|3266.8|3261.8|3266.3|3260.3|0
1648139100000|2022-03-24 16:25:00|3266.8|3260.3|3274.3|3257.8|3275.8|3260.3|3266.3|3257.8|0
1648139400000|2022-03-24 16:30:00|3273.8|3257.3|3267.8|3250.3|3273.8|3257.3|3265.8|3247.8|0
1648139700000|2022-03-24 16:35:00|3268.8|3249.8|3273.3|3249.3|3273.3|3253.8|3265.8|3246.3|0
1648140000000|2022-03-24 16:40:00|3275.8|3246.8|3275.8|3248.8|3275.8|3249.8|3275.8|3246.8|0
1648140600000|2022-03-24 16:50:00|3278.3||3278.3||3278.3||3278.3||0
1648141200000|2022-03-24 17:00:00|3280.8||3278.3||3280.8||3278.3||0
1648142100000|2022-03-24 17:15:00|3280.8||3280.8||3280.8||3280.8||0
1648142400000|2022-03-24 17:20:00|3287.3|3231.8|3287.8|3249.3|3287.8|3249.3|3287.3|3231.8|0
1648142700000|2022-03-24 17:25:00||3242.3||3249.8||3249.8||3242.3|0
1648143600000|2022-03-24 17:40:00||3242.8||3250.3||3250.3||3242.8|0
1648143900000|2022-03-24 17:45:00||3231.8||3251.8||3251.8||3231.8|0
1648144800000|2022-03-24 18:00:00||3244.8||3252.3||3252.3||3244.8|0
1648145100000|2022-03-24 18:05:00||3245.3||3252.8||3252.8||3245.3|0
1648145700000|2022-03-24 18:15:00||3231.8||3253.3||3253.3||3231.8|0
1648146300000|2022-03-24 18:25:00||3231.8||3253.8||3253.8||3231.8|0
1648146900000|2022-03-24 18:35:00||3252.3||3252.3||3252.3||3252.3|0
1648147500000|2022-03-24 18:45:00||3245.8||3247.3||3247.3||3239.8|0
1648147800000|2022-03-24 18:50:00||3231.8||3247.8||3247.8||3231.8|0
1648148400000|2022-03-24 19:00:00||3231.8||3248.8||3248.8||3231.8|0
1648149300000|2022-03-24 19:15:00||3241.8||3249.8||3249.8||3231.8|0
1648149600000|2022-03-24 19:20:00||3242.8||3251.8||3251.8||3231.8|0
1648149900000|2022-03-24 19:25:00||3244.8||3252.3||3252.3||3244.8|0
1648150500000|2022-03-24 19:35:00||3231.8||3252.8||3252.8||3231.8|0
1648150800000|2022-03-24 19:40:00||3253.3||3253.3||3253.3||3253.3|0
1648151100000|2022-03-24 19:45:00||3231.8||3235.3||3253.8||3231.8|0
1648151400000|2022-03-24 19:50:00||3231.8||3236.8||3236.8||3231.8|0
1648151700000|2022-03-24 19:55:00||3231.8||3237.8||3237.8||3231.8|0
1648152000000|2022-03-24 20:00:00||3259.3||3259.3||3259.3||3259.3|2
1648153200000|2022-03-24 20:20:00||3231.8||3231.8||3231.8||3231.8|0
1648154700000|2022-03-24 20:45:00||3232.3||3231.8||3233.3||3231.8|0
1648155300000|2022-03-24 20:55:00|3288.3|3231.3|3288.3|3231.3|3288.3|3231.3|3288.3|3231.3|0
1648191600000|2022-03-25 07:00:00|3288.3|3243.8|3287.8|3231.3|3288.3|3245.3|3287.8|3231.3|0
1648192500000|2022-03-25 07:15:00|3287.3|3231.8|3286.8|3231.8|3287.3|3231.8|3286.8|3231.8|0
1648193400000|2022-03-25 07:30:00||3232.3||3232.3||3232.3||3232.3|0
1648194300000|2022-03-25 07:45:00|3287.8||3287.8||3287.8||3287.8||0
1648194900000|2022-03-25 07:55:00|3287.3|3232.8|3272.8|3255.8|3287.8|3255.8|3270.8|3232.8|0
1648195200000|2022-03-25 08:00:00|3283.8|3256.3|3278.3|3268.3|3283.8|3269.3|3270.8|3246.3|0
1648195500000|2022-03-25 08:05:00|3276.3|3267.8|3270.3|3265.3|3279.3|3274.3|3269.3|3263.8|0
1648195800000|2022-03-25 08:10:00|3270.8|3264.8|3253.3|3248.3|3270.8|3264.8|3253.3|3248.3|0
1648196100000|2022-03-25 08:15:00|3253.8|3248.8|3244.8|3239.3|3258.8|3253.8|3244.8|3239.3|0
1648196400000|2022-03-25 08:20:00|3245.3|3238.8|3249.8|3244.3|3249.8|3244.3|3244.8|3238.3|2
1648196700000|2022-03-25 08:25:00|3250.3|3244.8|3254.3|3248.3|3254.3|3249.3|3250.3|3243.8|0
1648197000000|2022-03-25 08:30:00|3254.8|3247.8|3262.3|3255.3|3262.3|3255.3|3254.8|3246.8|0
1648197300000|2022-03-25 08:35:00|3262.8|3255.8|3266.3|3259.8|3266.8|3260.8|3262.8|3255.8|0
1648197600000|2022-03-25 08:40:00|3266.8|3261.8|3271.8|3265.3|3272.3|3267.3|3266.8|3261.3|0
1648197900000|2022-03-25 08:45:00|3272.3|3265.8|3275.3|3270.3|3275.8|3270.8|3271.8|3264.3|0
1648198200000|2022-03-25 08:50:00|3275.8|3270.8|3280.8|3275.8|3280.8|3275.8|3275.8|3270.8|0
1648198500000|2022-03-25 08:55:00|3281.3|3276.3|3282.3|3276.8|3282.3|3277.3|3281.3|3274.3|0
1648198800000|2022-03-25 09:00:00|3281.8|3277.3|3283.3|3277.3|3288.8|3280.3|3281.8|3274.3|0
1648199100000|2022-03-25 09:05:00|3283.8|3277.8|3286.3|3280.8|3286.3|3281.3|3283.3|3277.8|0
1648199400000|2022-03-25 09:10:00|3286.8|3281.3|3287.3|3281.3|3288.3|3283.3|3286.8|3279.8|0
1648199700000|2022-03-25 09:15:00|3287.8|3281.8|3288.8|3281.8|3288.8|3282.3|3287.8|3281.8|0
1648200000000|2022-03-25 09:20:00|3295.3|3282.3|3291.8|3284.8|3307.8|3287.3|3291.8|3263.3|1
1648200300000|2022-03-25 09:25:00||3285.3||3285.3||3286.3||3283.8|0
1648200600000|2022-03-25 09:30:00|3292.3|3284.8|3293.8|3285.3|3298.8|3290.8|3292.3|3283.8|0
1648200900000|2022-03-25 09:35:00|3294.3|3284.8|3294.3|3288.8|3294.3|3289.3|3293.3|3283.3|0
1648201200000|2022-03-25 09:40:00|3294.8|3289.3|3296.8|3290.8|3297.3|3291.8|3294.8|3288.8|0
1648201500000|2022-03-25 09:45:00|3297.3|3291.3|3301.3|3295.3|3301.8|3296.8|3297.3|3290.8|0
1648201800000|2022-03-25 09:50:00|3301.8|3295.8|3306.8|3300.3|3307.3|3302.3|3301.8|3295.3|0
1648202100000|2022-03-25 09:55:00|3307.3|3299.8|3306.8|3301.3|3307.3|3302.3|3306.8|3298.3|0
1648202400000|2022-03-25 10:00:00|3307.3|3301.8|3307.8|3299.8|3308.3|3303.3|3306.8|3299.8|0
1648202700000|2022-03-25 10:05:00|3307.3|3300.3|3305.8|3297.3|3307.3|3301.3|3305.8|3297.3|0
1648203000000|2022-03-25 10:10:00|3305.3|3297.8|3303.8|3296.3|3305.3|3299.3|3303.8|3296.3|0
1648203300000|2022-03-25 10:15:00|3304.3|3296.8|3304.8|3296.3|3304.8|3299.8|3304.3|3296.3|0
1648203600000|2022-03-25 10:20:00|3305.3|3296.8|3306.8|3300.3|3306.8|3301.8|3305.3|3296.8|0
1648203900000|2022-03-25 10:25:00|3307.3|3300.8|3308.3|3304.8|3308.3|3304.8|3307.3|3300.8|0
1648204200000|2022-03-25 10:30:00|3307.8|3304.3|3307.8|3301.8|3308.3|3304.8|3307.8|3301.3|0
1648204500000|2022-03-25 10:35:00|3308.3|3301.3|3308.3|3299.8|3308.3|3302.3|3308.3|3299.8|0
1648204800000|2022-03-25 10:40:00|3307.8|3300.8|3307.8|3299.8|3307.8|3302.3|3307.8|3299.3|0
1648205100000|2022-03-25 10:45:00|3307.3|3300.3|3305.8|3298.3|3307.3|3300.8|3305.8|3298.3|0
1648205400000|2022-03-25 10:50:00|3308.3|3298.8|3307.8|3301.3|3308.3|3302.3|3307.8|3298.3|0
1648205700000|2022-03-25 10:55:00|3308.3|3301.8|3310.3|3305.3|3310.3|3305.3|3308.3|3301.3|0
1648206000000|2022-03-25 11:00:00|3309.8|3304.8|3309.8|3303.3|3309.8|3304.8|3309.8|3302.8|0
1648206300000|2022-03-25 11:05:00||3302.8||3302.3||3303.8||3301.8|0
1648206600000|2022-03-25 11:10:00||3302.8||3301.8||3303.8||3301.3|2
1648206900000|2022-03-25 11:15:00|3310.3|3302.3|3311.3|3305.8|3311.3|3307.3|3310.3|3301.8|0
1648207200000|2022-03-25 11:20:00|3313.8|3306.3|3319.8|3312.3|3320.3|3314.3|3313.8|3306.3|1
1648207500000|2022-03-25 11:25:00|3321.3|3311.8|3320.8|3312.8|3326.3|3313.3|3320.8|3295.3|0
1648207800000|2022-03-25 11:30:00||3313.3||3312.8||3313.3||3312.8|0
1648208100000|2022-03-25 11:35:00|3320.3|3313.3|3319.8|3313.8|3320.3|3314.3|3319.8|3312.3|0
1648208400000|2022-03-25 11:40:00|3320.3|3314.3|3319.8|3313.8|3320.3|3315.3|3319.8|3312.3|0
1648208700000|2022-03-25 11:45:00||3314.3||3312.8||3314.8||3312.8|0
1648209000000|2022-03-25 11:50:00||3313.3||3314.3||3314.8||3312.3|0
1648209300000|2022-03-25 11:55:00|3320.3|3316.3|3321.3|3314.8|3321.8|3317.3|3320.3|3313.3|5
1648209600000|2022-03-25 12:00:00|3323.3|3311.3|3321.3|3313.3|3323.3|3314.8|3321.3|3309.8|1
1648209900000|2022-03-25 12:05:00|3320.8|3313.8|3320.3|3312.8|3320.8|3314.8|3320.3|3312.8|0
1648210200000|2022-03-25 12:10:00|3319.8|3313.3|3319.3|3311.8|3319.8|3313.8|3319.3|3311.3|0
1648210500000|2022-03-25 12:15:00|3319.8|3312.3|3320.3|3313.8|3320.3|3314.3|3319.8|3312.3|0
1648210800000|2022-03-25 12:20:00|3320.8|3314.3|3322.8|3315.8|3323.3|3316.8|3320.8|3314.3|0
1648211100000|2022-03-25 12:25:00|3321.8|3316.3|3321.8|3313.8|3321.8|3316.3|3321.8|3313.8|0
1648211400000|2022-03-25 12:30:00|3320.8|3314.3|3319.8|3312.8|3320.8|3314.3|3319.8|3312.3|0
1648211700000|2022-03-25 12:35:00|3319.3|3312.3|3316.8|3308.8|3319.3|3313.8|3316.8|3308.8|0
1648212000000|2022-03-25 12:40:00|3315.8|3309.3|3315.8|3308.8|3315.8|3311.3|3315.8|3308.3|0
1648212300000|2022-03-25 12:45:00||3308.3||3309.3||3309.8||3307.8|0
1648212600000|2022-03-25 12:50:00|3316.3|3309.8|3316.8|3309.8|3316.8|3309.8|3316.3|3309.3|0
1648212900000|2022-03-25 12:55:00||3310.3||3311.8||3311.8||3309.8|0
1648213200000|2022-03-25 13:00:00|3317.3|3311.3|3317.8|3311.3|3317.8|3313.3|3316.8|3310.8|0
1648213500000|2022-03-25 13:05:00|3318.3|3311.8|3319.8|3312.8|3319.8|3314.3|3318.3|3311.8|0
1648213800000|2022-03-25 13:10:00|3319.3|3312.3|3317.8|3310.3|3319.3|3313.3|3317.8|3309.8|0
1648214100000|2022-03-25 13:15:00|3317.3|3310.8|3316.8|3309.8|3317.3|3311.3|3316.8|3308.3|0
1648214400000|2022-03-25 13:20:00|3316.3|3310.3|3313.8|3306.3|3316.3|3310.3|3313.8|3305.8|0
1648214700000|2022-03-25 13:25:00|3312.8|3305.8|3309.8|3303.3|3312.8|3306.3|3309.8|3301.8|0
1648215000000|2022-03-25 13:30:00|3309.3|3302.8|3297.8|3289.8|3309.3|3303.3|3297.8|3289.8|0
1648215300000|2022-03-25 13:35:00|3297.3|3289.3|3287.8|3281.3|3297.3|3290.8|3287.8|3281.3|0
1648215600000|2022-03-25 13:40:00|3287.3|3281.8|3287.3|3281.8|3287.8|3282.3|3285.8|3278.3|1
1648215900000|2022-03-25 13:45:00|3287.8|3282.3|3294.3|3286.8|3294.8|3289.8|3287.8|3281.8|0
1648216200000|2022-03-25 13:50:00|3293.8|3286.3|3288.3|3282.3|3293.8|3286.3|3288.3|3279.8|0
1648216500000|2022-03-25 13:55:00|3287.3|3282.8|3290.3|3280.3|3290.3|3282.8|3286.3|3278.3|0
1648216800000|2022-03-25 14:00:00|3290.8|3280.8|3285.8|3280.8|3291.3|3282.3|3285.8|3277.8|0
1648217100000|2022-03-25 14:05:00|3286.3|3281.3|3290.8|3285.3|3290.8|3285.8|3285.8|3277.8|0
1648217400000|2022-03-25 14:10:00|3290.3|3284.8|3291.3|3285.3|3291.8|3286.8|3290.3|3283.8|9
1648217700000|2022-03-25 14:15:00|3290.8|3281.8|3286.3|3280.3|3290.8|3281.8|3286.3|3279.8|10
1648218000000|2022-03-25 14:20:00|3286.8|3280.8|3288.3|3282.3|3288.8|3282.8|3286.3|3279.3|0
1648218300000|2022-03-25 14:25:00|3288.8|3282.8|3288.3|3282.8|3288.8|3283.3|3288.3|3281.3|0
1648218600000|2022-03-25 14:30:00|3288.8|3283.3|3293.3|3287.8|3293.3|3287.8|3288.8|3283.3|0
1648218900000|2022-03-25 14:35:00|3294.3|3288.3|3298.3|3290.8|3298.8|3293.8|3294.3|3288.3|0
1648219200000|2022-03-25 14:40:00|3297.8|3290.3|3298.8|3292.8|3299.3|3293.8|3296.3|3289.3|0
1648219500000|2022-03-25 14:45:00|3299.3|3292.3|3299.3|3292.3|3301.8|3296.8|3299.3|3292.3|0
1648219800000|2022-03-25 14:50:00|3298.8|3291.8|3291.3|3287.3|3298.8|3291.8|3291.3|3287.3|0
1648220100000|2022-03-25 14:55:00|3290.8|3285.3|3289.3|3284.3|3290.8|3285.3|3289.3|3281.8|5
1648220400000|2022-03-25 15:00:00|3288.8|3285.3|3280.3|3274.3|3288.8|3285.3|3280.3|3273.8|16
1648220700000|2022-03-25 15:05:00|3280.8|3273.8|3271.3|3264.8|3280.8|3273.8|3271.3|3264.8|8
1648221000000|2022-03-25 15:10:00|3270.8|3265.3|3269.8|3263.8|3270.8|3265.3|3268.3|3262.3|0
1648221300000|2022-03-25 15:15:00|3269.3|3264.3|3269.3|3262.8|3272.8|3266.8|3269.3|3262.8|0
1648221600000|2022-03-25 15:20:00|3268.8|3262.3|3261.3|3254.8|3268.8|3262.8|3261.3|3254.8|1
1648221900000|2022-03-25 15:25:00|3260.8|3255.3|3260.8|3250.3|3269.3|3255.3|3255.3|3232.8|0
1648222200000|2022-03-25 15:30:00|3261.3|3250.8|3263.3|3256.3|3264.8|3259.3|3260.8|3250.8|0
1648222500000|2022-03-25 15:35:00|3262.8|3256.8|3262.3|3255.3|3263.8|3257.3|3262.3|3255.3|0
1648222800000|2022-03-25 15:40:00|3261.8|3254.8|3269.8|3263.3|3269.8|3263.3|3261.3|3254.8|0
1648223100000|2022-03-25 15:45:00|3270.3|3263.8|3266.8|3260.8|3270.3|3264.3|3266.8|3260.3|2
1648223400000|2022-03-25 15:50:00|3267.3|3260.3|3265.8|3259.3|3267.3|3261.3|3265.8|3258.8|0
1648223700000|2022-03-25 15:55:00|3265.3|3258.8|3263.8|3257.3|3265.3|3258.8|3260.3|3254.3|0
1648224000000|2022-03-25 16:00:00|3263.3|3257.8|3263.8|3257.3|3263.8|3258.3|3261.8|3255.8|10
1648224300000|2022-03-25 16:05:00|3264.3|3257.8|3267.8|3257.3|3267.8|3261.3|3262.8|3255.8|23
1648224600000|2022-03-25 16:10:00|3268.3|3257.8|3268.8|3262.8|3269.3|3262.8|3266.8|3257.8|0
1648224900000|2022-03-25 16:15:00|3269.3|3262.3|3269.8|3263.8|3270.3|3263.8|3264.3|3261.8|13
1648225200000|2022-03-25 16:20:00|3270.3|3263.3|3268.3|3261.8|3270.3|3263.8|3267.8|3261.8|0
1648225500000|2022-03-25 16:25:00|3268.8|3261.3|3276.3|3257.3|3276.3|3261.3|3266.8|3257.3|4
1648225800000|2022-03-25 16:30:00|3275.8|3258.3|3274.8|3253.3|3275.8|3258.3|3270.3|3249.3|0
1648226100000|2022-03-25 16:35:00|3274.3|3252.8|3267.3|3248.3|3274.3|3253.3|3265.8|3246.3|0
1648226400000|2022-03-25 16:40:00|3266.8|3245.3|3271.3|3245.8|3271.3|3245.8|3266.8|3243.3|0
1648226700000|2022-03-25 16:45:00|3273.3|3247.3|3273.3|3247.8|3273.3|3266.3|3273.3|3247.3|5
1648227000000|2022-03-25 16:50:00|3275.8|3248.8|3273.3|3247.8|3275.8|3250.3|3273.3|3247.8|0
1648227300000|2022-03-25 16:55:00|3275.8|3249.3|3275.8|3250.8|3275.8|3250.8|3275.8|3249.3|0
1648227900000|2022-03-25 17:05:00|3278.3||3278.3||3278.3||3278.3||0
1648228200000|2022-03-25 17:10:00|3277.3||3275.8||3277.3||3275.8||0
1648228500000|2022-03-25 17:15:00|3278.3|3251.8|3280.8|3256.3|3280.8|3256.3|3278.3|3251.8|0
1648228800000|2022-03-25 17:20:00|3279.8|3253.3|3288.8|3253.8|3288.8|3253.8|3278.3|3246.3|0
1648229400000|2022-03-25 17:30:00||3231.8||3254.3||3254.3||3231.8|0
1648230000000|2022-03-25 17:40:00||3231.8||3254.8||3254.8||3231.8|0
1648230900000|2022-03-25 17:55:00|3289.3||3289.3||3289.3||3289.3||0
1648231200000|2022-03-25 18:00:00|3288.8||3289.3||3289.3||3288.8||0
1648231800000|2022-03-25 18:10:00|3288.8||3288.8||3288.8||3288.8||0
1648232400000|2022-03-25 18:20:00||3247.3||3255.3||3255.3||3247.3|0
1648233000000|2022-03-25 18:30:00|3289.3||3289.3||3289.3||3289.3||0
1648233600000|2022-03-25 18:40:00|3288.8|3247.8|3289.3|3255.8|3289.3|3255.8|3288.8|3247.8|0
1648233900000|2022-03-25 18:45:00||3231.8||3256.3||3256.3||3231.8|0
1648234200000|2022-03-25 18:50:00||3248.8||3256.8||3256.8||3248.8|0
1648234500000|2022-03-25 18:55:00||3231.8||3257.3||3257.3||3231.8|0
1648234800000|2022-03-25 19:00:00|3288.8|3231.8|3288.8|3258.3|3288.8|3258.3|3288.8|3231.8|0
1648235400000|2022-03-25 19:10:00||3250.8||3258.8||3258.8||3250.8|0
1648235700000|2022-03-25 19:15:00||3251.3||3259.3||3259.3||3251.3|0
1648236600000|2022-03-25 19:30:00||3251.8||3259.8||3259.8||3251.8|0
1648236900000|2022-03-25 19:35:00||3253.3||3253.3||3253.3||3253.3|0
1648237200000|2022-03-25 19:40:00||3231.8||3253.8||3253.8||3231.8|0
1648237500000|2022-03-25 19:45:00||3246.3||3240.3||3246.3||3240.3|0
1648237800000|2022-03-25 19:50:00|3289.3|3233.3|3289.3|3240.8|3289.3|3240.8|3289.3|3233.3|0
1648238100000|2022-03-25 19:55:00||3231.8||3241.3||3241.3||3231.8|0
1648241700000|2022-03-25 20:55:00||3233.8||3231.3||3233.8||3231.3|0
1648447200000|2022-03-28 06:00:00|3294.3|3241.8|3332.3|3232.3|3332.3|3243.3|3292.3|3231.8|0
1648449900000|2022-03-28 06:45:00|3305.3|3241.8|3289.3|3241.3|3305.3|3258.3|3288.8|3241.3|0
1648450200000|2022-03-28 06:50:00|3310.8|3236.8|3322.3|3241.8|3332.3|3250.3|3305.3|3232.3|0
1648450500000|2022-03-28 06:55:00|3331.8|3248.3|3294.3|3248.3|3331.8|3248.3|3294.3|3248.3|0
1648450800000|2022-03-28 07:00:00|3293.8|3248.8|3293.3|3281.3|3307.3|3281.3|3288.3|3248.8|0
1648451100000|2022-03-28 07:05:00|3304.3|3281.8|3298.8|3289.3|3321.8|3295.8|3293.8|3281.8|0
1648451400000|2022-03-28 07:10:00|3298.3|3289.8|3289.3|3278.3|3299.3|3289.8|3285.3|3275.3|0
1648451700000|2022-03-28 07:15:00|3288.8|3279.3|3285.3|3275.3|3289.8|3280.3|3284.3|3274.3|0
1648452000000|2022-03-28 07:20:00|3284.8|3274.3|3287.3|3277.3|3287.8|3277.3|3278.3|3268.8|0
1648452300000|2022-03-28 07:25:00|3288.3|3277.8|3294.8|3286.3|3295.3|3286.3|3286.3|3275.8|0
1648452600000|2022-03-28 07:30:00|3293.8|3285.3|3297.3|3288.3|3298.3|3289.8|3293.8|3285.3|0
1648452900000|2022-03-28 07:35:00|3297.8|3288.8|3295.3|3286.8|3299.3|3290.3|3294.3|3284.8|0
1648453200000|2022-03-28 07:40:00|3294.8|3286.3|3291.3|3285.8|3294.8|3286.8|3290.3|3282.8|0
1648453500000|2022-03-28 07:45:00|3291.8|3285.3|3290.3|3285.3|3292.3|3285.8|3288.8|3283.8|0
1648453800000|2022-03-28 07:50:00|3290.8|3284.8|3288.8|3283.8|3291.8|3285.3|3288.3|3283.3|0
1648454100000|2022-03-28 07:55:00|3288.3|3283.3|3288.3|3282.8|3289.3|3283.3|3287.3|3282.3|0
1648454400000|2022-03-28 08:00:00|3287.8|3282.3|3283.3|3278.3|3288.3|3282.3|3283.3|3278.3|0
1648454700000|2022-03-28 08:05:00|3283.8|3277.8|3273.3|3267.8|3283.8|3277.8|3272.3|3267.3|0
1648455000000|2022-03-28 08:10:00|3272.8|3267.3|3268.3|3261.8|3273.8|3267.3|3266.8|3261.3|0
1648455300000|2022-03-28 08:15:00|3268.8|3262.3|3273.3|3267.8|3273.8|3267.8|3268.8|3262.3|0
1648455600000|2022-03-28 08:20:00|3272.8|3267.3|3274.8|3269.8|3274.8|3269.8|3270.3|3265.3|0
1648455900000|2022-03-28 08:25:00||3270.3||3269.8||3270.8||3269.8|0
1648456200000|2022-03-28 08:30:00|3274.3|3269.3|3270.8|3265.8|3274.8|3269.3|3270.8|3265.8|0
1648456500000|2022-03-28 08:35:00|3270.3|3265.3|3271.3|3267.8|3273.3|3267.8|3269.8|3265.3|0
1648456800000|2022-03-28 08:40:00|3274.3|3268.3|3273.8|3267.8|3275.3|3268.8|3273.3|3267.3|7
1648457100000|2022-03-28 08:45:00|3273.3|3268.3|3273.3|3267.8|3274.3|3268.8|3272.8|3267.3|0
1648457400000|2022-03-28 08:50:00|3272.8|3267.3|3273.8|3268.8|3273.8|3268.8|3270.8|3267.3|0
1648457700000|2022-03-28 08:55:00|3274.3|3269.8|3277.8|3272.8|3280.3|3273.8|3274.3|3269.8|0
1648458000000|2022-03-28 09:00:00|3278.3|3272.3|3275.8|3270.3|3278.8|3272.8|3275.8|3270.3|0
1648458300000|2022-03-28 09:05:00|3274.8|3270.8|3272.8|3267.8|3275.3|3270.8|3271.8|3267.3|0
1648458600000|2022-03-28 09:10:00|3273.3|3267.3|3272.3|3267.3|3273.3|3267.8|3272.3|3267.3|0
1648458900000|2022-03-28 09:15:00|3272.8||3271.3||3272.8||3269.8||0
1648459200000|2022-03-28 09:20:00|3271.8|3267.8|3271.8|3267.3|3273.3|3267.8|3270.8|3267.3|0
1648459500000|2022-03-28 09:25:00|3272.3|3267.8|3274.3|3267.8|3274.3|3267.8|3271.8|3267.3|0
1648459800000|2022-03-28 09:30:00|3273.8|3268.3|3275.8|3269.8|3275.8|3269.8|3273.8|3268.3|1
1648460100000|2022-03-28 09:35:00|3276.3|3270.3|3274.8|3268.8|3276.3|3270.8|3272.8|3267.3|0
1648460400000|2022-03-28 09:40:00|3274.3|3268.3|3273.8|3267.8|3274.3|3268.3|3272.8|3267.3|0
1648460700000|2022-03-28 09:45:00|3274.3|3268.3|3271.3|3266.3|3275.3|3269.8|3271.3|3266.3|0
1648461000000|2022-03-28 09:50:00|3270.8|3265.8|3268.8|3263.3|3271.3|3265.8|3268.8|3263.3|0
1648461300000|2022-03-28 09:55:00|3268.3|3262.8|3271.8|3264.8|3271.8|3264.8|3268.3|3262.8|0
1648461600000|2022-03-28 10:00:00|3271.3|3264.3|3275.3|3268.8|3275.3|3268.8|3269.8|3264.3|0
1648461900000|2022-03-28 10:05:00|3274.8|3268.3|3274.3|3268.8|3274.8|3268.8|3272.8|3267.8|0
1648462200000|2022-03-28 10:10:00|3273.8|3268.3|3274.8|3268.8|3274.8|3268.8|3273.3|3268.3|0
1648462500000|2022-03-28 10:15:00|3275.3|3269.8|3276.8|3271.8|3278.3|3271.8|3275.3|3269.8|0
1648462800000|2022-03-28 10:20:00|3277.3|3271.3|3278.8|3272.8|3278.8|3272.8|3276.3|3270.8|0
1648463100000|2022-03-28 10:25:00|3278.3|3272.3|3277.3|3271.8|3279.3|3272.3|3277.3|3271.8|0
1648463400000|2022-03-28 10:30:00|3276.8|3271.3|3274.8|3269.8|3277.3|3271.3|3274.8|3269.3|0
1648463700000|2022-03-28 10:35:00|3273.8|3269.3|3275.3|3269.8|3275.3|3269.8|3273.8|3268.3|0
1648464000000|2022-03-28 10:40:00|3275.8|3270.3|3276.8|3270.8|3276.8|3270.8|3275.8|3270.3|0
1648464300000|2022-03-28 10:45:00|3277.3||3277.3||3277.8||3276.8||0
1648464600000|2022-03-28 10:50:00|3276.8|3270.3|3274.3|3268.8|3276.8|3270.3|3273.8|3268.3|0
1648464900000|2022-03-28 10:55:00|3273.8|3268.3|3273.8|3267.8|3273.8|3268.3|3272.8|3267.3|0
1648465200000|2022-03-28 11:00:00|3277.3|3265.8|3281.8|3275.8|3294.3|3275.8|3276.8|3265.3|0
1648465500000|2022-03-28 11:05:00|3281.3|3275.3|3282.3|3276.8|3282.8|3276.8|3281.3|3275.3|0
1648465800000|2022-03-28 11:10:00|3282.8|3277.8|3284.8|3279.8|3284.8|3279.8|3282.8|3277.3|2
1648466100000|2022-03-28 11:15:00|3284.3|3279.3|3291.3|3284.8|3291.3|3284.8|3283.8|3278.3|0
1648466400000|2022-03-28 11:20:00|3290.8|3285.3|3287.8|3282.8|3292.8|3286.8|3287.8|3282.8|0
1648466700000|2022-03-28 11:25:00|3286.8|3282.3|3289.8|3283.8|3289.8|3283.8|3286.8|3281.8|0
1648467000000|2022-03-28 11:30:00|3289.3|3284.3|3292.3|3286.8|3292.3|3286.8|3288.8|3284.3|0
1648467300000|2022-03-28 11:35:00|3292.8|3287.3|3293.3|3287.3|3293.8|3287.8|3292.8|3287.3|0
1648467600000|2022-03-28 11:40:00|3292.8|3286.8|3294.3|3288.8|3294.8|3288.8|3289.3|3286.3|10
1648467900000|2022-03-28 11:45:00|3294.8|3289.3|3298.3|3294.8|3298.3|3294.8|3294.8|3289.3|0
1648468200000|2022-03-28 11:50:00|3301.3|3295.3|3301.8|3296.3|3301.8|3296.8|3301.3|3295.3|1
1648468500000|2022-03-28 11:55:00|3301.3|3295.8|3301.8|3295.8|3302.8|3296.8|3301.3|3295.8|0
1648468800000|2022-03-28 12:00:00|3302.3|3296.3|3298.3|3292.8|3302.8|3296.8|3298.3|3292.8|0
1648469100000|2022-03-28 12:05:00|3298.8|3293.3|3299.3|3293.8|3299.3|3293.8|3298.3|3292.8|0
1648469400000|2022-03-28 12:10:00|3298.8|3293.3|3298.3|3292.8|3298.8|3293.3|3297.3|3291.3|0
1648469700000|2022-03-28 12:15:00|3298.8|3293.3|3296.3|3290.3|3299.8|3293.8|3296.3|3290.3|0
1648470000000|2022-03-28 12:20:00|3295.8|3289.8|3292.3|3285.8|3296.8|3290.8|3292.3|3285.8|0
1648470300000|2022-03-28 12:25:00|3292.8|3286.3|3294.3|3284.8|3294.8|3286.8|3292.3|3284.3|0
1648470600000|2022-03-28 12:30:00|3294.8|3284.3|3293.8|3287.8|3294.8|3287.8|3291.8|3284.3|0
1648470900000|2022-03-28 12:35:00|3294.3|3288.3|3292.3|3287.3|3294.8|3288.8|3292.3|3287.3|0
1648471200000|2022-03-28 12:40:00|3291.8|3286.8|3284.8|3279.3|3291.8|3286.8|3284.8|3278.8|0
1648471500000|2022-03-28 12:45:00|3285.3|3278.8|3283.8|3278.8|3285.3|3279.3|3283.8|3278.3|0
1648471800000|2022-03-28 12:50:00|3284.3|3278.3|3283.3|3277.8|3284.8|3278.8|3281.8|3277.3|0
1648472100000|2022-03-28 12:55:00|3283.8|3278.3|3288.8|3282.8|3288.8|3282.8|3283.8|3278.3|0
1648472400000|2022-03-28 13:00:00|3289.3|3283.3|3287.3|3281.8|3290.3|3284.8|3287.3|3281.8|0
1648472700000|2022-03-28 13:05:00|3287.8|3282.3|3287.3|3281.8|3287.8|3282.8|3287.3|3281.8|0
1648473000000|2022-03-28 13:10:00|3286.3|3281.3|3286.3|3280.8|3286.3|3281.3|3284.3|3278.8|0
1648473300000|2022-03-28 13:15:00|3285.8|3280.3|3281.8|3277.3|3285.8|3280.3|3281.8|3277.3|0
1648473600000|2022-03-28 13:20:00|3282.3|3277.8|3281.3|3277.3|3283.3|3277.8|3280.3|3277.3|0
1648473900000|2022-03-28 13:25:00|3280.8||3279.8||3281.8||3279.8||0
1648474200000|2022-03-28 13:30:00|3280.3|3277.8|3293.3|3287.8|3294.3|3288.3|3280.3|3277.8|0
1648474500000|2022-03-28 13:35:00|3293.8|3287.3|3301.8|3295.3|3303.3|3296.3|3293.8|3287.3|0
1648474800000|2022-03-28 13:40:00|3301.3|3295.8|3297.3|3294.3|3306.8|3301.3|3297.3|3294.3|8
1648475100000|2022-03-28 13:45:00|3301.3|3294.8|3300.8|3295.3|3302.3|3296.3|3298.8|3292.3|2
1648475400000|2022-03-28 13:50:00|3301.3|3295.8|3301.3|3295.3|3304.3|3298.3|3298.3|3292.8|0
1648475700000|2022-03-28 13:55:00|3300.8|3294.3|3296.8|3291.3|3302.3|3296.3|3296.3|3290.8|1
1648476000000|2022-03-28 14:00:00|3297.3|3291.8|3289.8|3283.8|3297.3|3291.8|3287.8|3282.3|0
1648476300000|2022-03-28 14:05:00|3289.3|3283.3|3286.8|3281.3|3289.8|3283.8|3286.8|3280.8|0
1648476600000|2022-03-28 14:10:00|3286.3|3280.8|3287.8|3282.3|3289.3|3283.3|3285.8|3279.8|0
1648476900000|2022-03-28 14:15:00|3286.8|3281.8|3278.8|3276.3|3287.3|3281.8|3278.8|3276.3|0
1648477200000|2022-03-28 14:20:00|3279.3|3273.3|3281.3|3274.8|3281.8|3275.8|3278.8|3273.3|1
1648477500000|2022-03-28 14:25:00|3281.8|3275.3|3284.3|3273.3|3284.3|3275.8|3277.8|3271.8|0
1648477800000|2022-03-28 14:30:00|3283.3|3273.8|3278.8|3273.3|3284.3|3276.3|3278.3|3272.8|0
1648478100000|2022-03-28 14:35:00|3279.3|3273.8|3278.8|3273.3|3281.8|3275.3|3277.3|3272.3|0
1648478400000|2022-03-28 14:40:00|3279.3|3272.8|3280.3|3274.3|3280.8|3274.3|3278.3|3272.8|0
1648478700000|2022-03-28 14:45:00|3280.8|3274.8|3283.8|3278.8|3285.8|3279.8|3280.3|3274.8|10
1648479000000|2022-03-28 14:50:00|3283.3|3278.3|3286.3|3280.3|3286.8|3280.3|3283.3|3278.3|0
1648479300000|2022-03-28 14:55:00|3286.8|3280.8|3287.8|3282.3|3287.8|3282.3|3285.8|3280.8|0
1648479600000|2022-03-28 15:00:00|3286.8|3281.8|3279.8|3273.3|3287.3|3281.8|3275.3|3269.8|0
1648479900000|2022-03-28 15:05:00|3279.3|3273.8|3281.8|3275.3|3283.3|3276.3|3278.3|3273.8|0
1648480200000|2022-03-28 15:10:00|3282.3|3275.8|3283.3|3277.8|3283.8|3278.3|3281.8|3275.8|0
1648480500000|2022-03-28 15:15:00|3282.8|3277.3|3281.8|3275.3|3282.8|3277.3|3278.8|3273.8|0
1648480800000|2022-03-28 15:20:00|3282.3|3275.8|3281.8|3276.3|3283.3|3277.3|3278.3|3275.8|1
1648481100000|2022-03-28 15:25:00|3282.3|3275.8|3287.8|3275.3|3288.3|3275.8|3278.3|3273.8|0
1648481400000|2022-03-28 15:30:00|3288.3|3265.8|3278.8|3261.3|3290.3|3265.8|3277.8|3259.3|1
1648481700000|2022-03-28 15:35:00|3278.3|3260.8|3286.8|3258.3|3286.8|3262.8|3276.3|3258.3|0
1648482300000|2022-03-28 15:45:00|3285.8|3255.8|3281.8|3253.3|3285.8|3255.8|3281.8|3253.3|0
1648482600000|2022-03-28 15:50:00|3280.8|3254.3|3279.3|3253.3|3281.8|3255.8|3279.3|3253.3|0
1648482900000|2022-03-28 15:55:00||3251.8||3251.8||3251.8||3251.8|0
1648483200000|2022-03-28 16:00:00|3281.8|3252.3|3284.3|3252.8|3284.3|3252.8|3281.8|3252.3|0
1648483500000|2022-03-28 16:05:00|3291.8|3251.8|3291.3|3251.8|3291.8|3251.8|3291.3|3251.8|0
1648485000000|2022-03-28 16:30:00|3298.8||3290.3||3298.8||3290.3||0
1648485600000|2022-03-28 16:40:00|3297.8||3289.8||3297.8||3289.8||0
1648485900000|2022-03-28 16:45:00|3298.8||3289.3||3298.8||3289.3||0
1648486200000|2022-03-28 16:50:00|3296.8||3296.3||3296.8||3296.3||0
1648486500000|2022-03-28 16:55:00|3298.8||3298.8||3298.8||3295.8||0
1648493700000|2022-03-28 18:55:00|3299.3||3299.3||3299.3||3299.3||0
1648494000000|2022-03-28 19:00:00|3298.8||3298.8||3298.8||3298.8||0
1648494300000|2022-03-28 19:05:00|3299.3||3299.3||3299.3||3299.3||0
1648533600000|2022-03-29 06:00:00|3299.3|3287.3|3322.3|3253.3|3322.8|3287.3|3299.3|3251.8|0
1648533900000|2022-03-29 06:05:00||3252.3||3252.3||3252.3||3252.3|0
1648534200000|2022-03-29 06:10:00|3321.8|3252.8|3321.3|3252.8|3321.8|3252.8|3321.3|3252.8|0
1648535100000|2022-03-29 06:25:00|3320.8||3320.3||3320.8||3320.3||0
1648536600000|2022-03-29 06:50:00|3322.3|3252.3|3322.3|3265.3|3322.3|3265.3|3322.3|3252.3|0
1648536900000|2022-03-29 06:55:00|3321.8|3265.8|3320.3|3304.3|3321.8|3304.3|3312.3|3252.8|0
1648537200000|2022-03-29 07:00:00|3322.3|3306.8|3309.8|3302.3|3322.8|3312.3|3309.8|3290.8|1
1648537500000|2022-03-29 07:05:00|3310.3|3302.8|3306.8|3299.3|3312.3|3305.3|3306.8|3299.3|0
1648537800000|2022-03-29 07:10:00|3306.3|3298.8|3316.3|3310.3|3317.8|3311.3|3303.3|3298.3|10
1648538100000|2022-03-29 07:15:00|3315.8|3309.8|3316.3|3310.8|3317.8|3311.3|3312.3|3306.8|0
1648538400000|2022-03-29 07:20:00|3316.8|3311.3|3329.3|3322.3|3329.8|3323.3|3316.8|3311.3|1
1648538700000|2022-03-29 07:25:00|3328.3|3322.8|3335.8|3330.8|3336.3|3330.8|3328.3|3322.8|0
1648539000000|2022-03-29 07:30:00|3336.3|3331.3|3325.3|3320.3|3336.8|3331.3|3325.3|3319.8|0
1648539300000|2022-03-29 07:35:00|3325.8|3319.8|3317.3|3311.8|3325.8|3319.8|3317.3|3311.8|1
1648539600000|2022-03-29 07:40:00|3316.8|3311.3|3315.3|3311.8|3316.8|3311.8|3313.3|3307.3|4
1648539900000|2022-03-29 07:45:00|3314.8|3311.3|3306.3|3300.8|3314.8|3311.8|3305.8|3300.3|82
1648540200000|2022-03-29 07:50:00|3305.8|3301.3|3308.3|3303.3|3310.3|3304.8|3305.8|3301.3|0
1648540500000|2022-03-29 07:55:00|3308.8|3303.8|3310.8|3304.8|3310.8|3304.8|3307.8|3302.8|0
1648540800000|2022-03-29 08:00:00|3310.3|3305.3|3311.3|3305.8|3313.8|3307.8|3310.3|3304.8|0
1648541100000|2022-03-29 08:05:00|3310.8|3305.3|3312.8|3306.8|3312.8|3306.8|3310.3|3304.8|0
1648541400000|2022-03-29 08:10:00|3312.3|3307.3|3314.3|3307.8|3314.8|3307.8|3312.3|3307.3|0
1648541700000|2022-03-29 08:15:00|3313.8|3308.8|3320.8|3314.8|3321.3|3314.8|3313.8|3308.8|0
1648542000000|2022-03-29 08:20:00|3321.3|3315.3|3322.8|3315.8|3323.8|3320.8|3320.8|3315.3|4
1648542300000|2022-03-29 08:25:00|3323.3|3316.3|3322.8|3316.8|3323.8|3317.8|3322.3|3316.3|0
1648542600000|2022-03-29 08:30:00|3322.3|3316.3|3322.3|3315.8|3323.3|3316.8|3320.8|3315.8|0
1648542900000|2022-03-29 08:35:00|3321.8|3315.3|3324.8|3316.8|3324.8|3316.8|3320.3|3314.8|0
1648543200000|2022-03-29 08:40:00|3325.3|3317.3|3326.8|3321.8|3328.3|3321.8|3324.8|3317.3|0
1648543500000|2022-03-29 08:45:00|3327.3|3322.3|3327.3|3322.3|3328.8|3322.8|3327.3|3322.3|0
1648543800000|2022-03-29 08:50:00|3327.8|3321.8|3324.8|3319.3|3327.8|3321.8|3324.3|3319.3|12
1648544100000|2022-03-29 08:55:00|3325.3|3319.8|3320.3|3314.8|3325.8|3319.8|3320.3|3314.8|0
1648544400000|2022-03-29 09:00:00|3319.8|3314.3|3320.3|3313.8|3320.3|3314.3|3318.8|3313.8|0
1648544700000|2022-03-29 09:05:00|3320.8|3314.3|3334.3|3327.8|3337.3|3329.3|3320.3|3314.3|0
1648545000000|2022-03-29 09:10:00|3334.8|3328.3|3333.3|3327.8|3337.8|3330.8|3332.8|3327.3|3
1648545300000|2022-03-29 09:15:00|3332.8|3327.3|3331.8|3325.8|3333.3|3327.3|3327.3|3322.8|0
1648545600000|2022-03-29 09:20:00|3332.3|3325.3|3333.3|3328.8|3333.3|3328.8|3329.8|3324.8|0
1648545900000|2022-03-29 09:25:00|3336.3|3329.3|3334.3|3328.8|3336.3|3330.8|3333.8|3328.3|7
1648546200000|2022-03-29 09:30:00|3334.8|3329.3|3342.8|3333.8|3342.8|3333.8|3334.8|3329.3|0
1648546500000|2022-03-29 09:35:00|3343.3|3334.3|3347.3|3340.8|3347.3|3340.8|3341.8|3334.3|0
1648546800000|2022-03-29 09:40:00|3347.8|3341.3|3342.8|3337.3|3349.3|3342.8|3342.8|3337.3|0
1648547100000|2022-03-29 09:45:00|3343.3|3337.8|3342.3|3336.8|3345.3|3338.8|3341.8|3336.3|0
1648547400000|2022-03-29 09:50:00|3342.8|3335.8|3338.3|3332.8|3342.8|3335.8|3337.8|3332.3|0
1648547700000|2022-03-29 09:55:00|3337.8|3333.3|3338.8|3333.3|3339.8|3333.8|3337.8|3333.3|0
1648548000000|2022-03-29 10:00:00|3338.3|3332.8|3337.3|3331.8|3339.3|3332.8|3335.8|3329.8|0
1648548300000|2022-03-29 10:05:00|3336.8|3332.3|3334.8|3328.8|3336.8|3332.3|3333.8|3328.3|0
1648548600000|2022-03-29 10:10:00|3335.3|3329.3|3336.3|3329.8|3336.3|3329.8|3335.3|3329.3|0
1648548900000|2022-03-29 10:15:00|3336.8|3330.3|3336.8|3330.8|3337.8|3331.8|3336.8|3330.3|0
1648549200000|2022-03-29 10:20:00|3337.3|3331.3|3340.8|3334.8|3341.3|3334.8|3337.3|3331.3|0
1648549500000|2022-03-29 10:25:00|3341.3|3335.3|3341.8|3335.8|3343.8|3337.8|3341.3|3335.3|0
1648549800000|2022-03-29 10:30:00|3342.3|3336.3|3340.8|3334.8|3342.8|3336.8|3338.8|3333.3|0
1648550100000|2022-03-29 10:35:00|3341.3|3335.3|3343.8|3337.8|3343.8|3337.8|3341.3|3335.3|0
1648550400000|2022-03-29 10:40:00|3344.3|3338.8|3345.3|3339.8|3346.8|3340.8|3344.3|3338.8|0
1648550700000|2022-03-29 10:45:00|3345.8|3340.3|3346.8|3340.8|3348.3|3341.8|3345.8|3340.3|0
1648551000000|2022-03-29 10:50:00|3345.8|3340.3|3341.8|3335.8|3345.8|3340.3|3340.8|3335.3|0
1648551300000|2022-03-29 10:55:00|3342.3|3336.3|3342.8|3336.8|3342.8|3336.8|3339.8|3334.3|0
1648551600000|2022-03-29 11:00:00|3343.8|3333.8|3344.3|3338.8|3345.8|3338.8|3341.8|3326.8|0
1648551900000|2022-03-29 11:05:00|3343.8|3338.3|3341.3|3335.8|3343.8|3338.3|3341.3|3335.8|0
1648552200000|2022-03-29 11:10:00|3340.3|3335.3|3343.3|3337.8|3344.8|3338.8|3339.8|3334.3|0
1648552500000|2022-03-29 11:15:00|3342.8|3337.3|3339.8|3334.3|3342.8|3337.3|3339.3|3334.3|0
1648552800000|2022-03-29 11:20:00|3339.3|3333.8|3337.3|3332.3|3339.3|3333.8|3336.8|3331.8|0
1648553100000|2022-03-29 11:25:00|3336.8|3331.8|3328.8|3323.8|3336.8|3332.3|3328.8|3323.8|0
1648553400000|2022-03-29 11:30:00|3329.3|3324.3|3328.8|3322.3|3330.8|3324.3|3327.3|3321.8|0
1648553700000|2022-03-29 11:35:00|3328.3|3323.3|3333.8|3325.8|3333.8|3325.8|3328.3|3323.3|1
1648554000000|2022-03-29 11:40:00|3333.3|3325.3|3339.3|3334.3|3363.3|3339.8|3330.8|3325.3|0
1648554300000|2022-03-29 11:45:00|3339.8|3335.3|3351.8|3345.8|3352.3|3345.8|3339.8|3335.3|0
1648554600000|2022-03-29 11:50:00|3351.3|3346.3|3358.3|3352.8|3363.8|3357.8|3351.3|3346.3|0
1648554900000|2022-03-29 11:55:00|3357.3|3352.3|3355.3|3349.3|3358.3|3352.3|3352.3|3346.8|0
1648555200000|2022-03-29 12:00:00|3354.3|3348.8|3356.3|3350.8|3359.3|3352.8|3354.3|3348.8|0
1648555500000|2022-03-29 12:05:00|3356.8|3351.3|3355.3|3349.8|3358.3|3352.8|3354.3|3349.3|0
1648555800000|2022-03-29 12:10:00|3355.8|3350.3|3356.3|3349.8|3357.8|3351.8|3355.3|3349.8|0
1648556100000|2022-03-29 12:15:00|3356.8|3350.3|3360.3|3354.3|3361.3|3354.8|3356.8|3350.3|0
1648556400000|2022-03-29 12:20:00|3360.8|3354.8|3365.8|3359.8|3365.8|3359.8|3360.8|3354.8|0
1648556700000|2022-03-29 12:25:00|3366.3|3360.3|3370.3|3366.8|3371.3|3366.8|3366.3|3360.3|0
1648557000000|2022-03-29 12:30:00|3373.3|3366.3|3371.3|3365.8|3375.3|3369.3|3369.3|3364.3|8
1648557300000|2022-03-29 12:35:00|3370.8|3365.3|3363.8|3358.3|3372.3|3366.8|3363.8|3358.3|0
1648557600000|2022-03-29 12:40:00|3364.3|3358.8|3365.8|3359.8|3365.8|3359.8|3357.8|3352.3|0
1648557900000|2022-03-29 12:45:00|3366.3|3360.8|3368.3|3365.3|3368.3|3365.3|3365.8|3360.3|1
1648558200000|2022-03-29 12:50:00|3367.8|3365.8|3372.8|3366.8|3373.3|3366.8|3367.8|3365.8|0
1648558500000|2022-03-29 12:55:00|3372.3|3366.3|3377.8|3367.3|3377.8|3369.8|3369.8|3365.3|0
1648558800000|2022-03-29 13:00:00|3376.3|3366.8|3369.8|3363.8|3376.3|3368.8|3366.8|3361.3|2
1648559100000|2022-03-29 13:05:00|3370.3|3364.3|3373.3|3366.8|3373.8|3366.8|3369.8|3364.3|0
1648559400000|2022-03-29 13:10:00|3373.8|3367.3|3378.3|3371.8|3378.8|3371.8|3372.8|3367.3|0
1648559700000|2022-03-29 13:15:00|3378.8|3371.3|3380.8|3376.3|3380.8|3376.3|3377.3|3371.3|17
1648560000000|2022-03-29 13:20:00|3381.3|3376.8|3383.8|3377.8|3384.3|3378.3|3378.8|3373.3|9
1648560300000|2022-03-29 13:25:00|3384.3|3377.3|3381.8|3375.3|3393.8|3377.3|3379.8|3369.3|0
1648560600000|2022-03-29 13:30:00|3381.3|3375.8|3393.3|3387.8|3395.3|3388.8|3381.3|3375.8|0
1648560900000|2022-03-29 13:35:00|3393.8|3387.3|3384.8|3378.3|3393.8|3387.8|3383.3|3377.8|0
1648561200000|2022-03-29 13:40:00|3384.3|3377.8|3379.3|3373.3|3384.8|3377.8|3378.3|3372.8|0
1648561500000|2022-03-29 13:45:00|3379.8|3373.8|3371.3|3365.8|3380.3|3374.3|3370.8|3365.3|0
1648561800000|2022-03-29 13:50:00|3370.8|3365.3|3369.3|3363.8|3374.3|3367.8|3367.8|3362.3|0
1648562100000|2022-03-29 13:55:00|3368.8|3363.3|3376.3|3366.3|3376.8|3368.8|3367.3|3362.3|0
1648562400000|2022-03-29 14:00:00|3377.8|3365.8|3367.8|3362.3|3377.8|3368.3|3367.8|3362.3|0
1648562700000|2022-03-29 14:05:00|3367.3|3362.8|3365.8|3360.8|3369.3|3363.3|3360.8|3355.8|0
1648563000000|2022-03-29 14:10:00|3366.3|3362.3|3356.8|3347.3|3369.8|3362.8|3356.3|3346.3|0
1648563300000|2022-03-29 14:15:00|3356.3|3348.8|3355.3|3350.3|3357.8|3351.3|3351.8|3346.8|0
1648563600000|2022-03-29 14:20:00|3354.8|3349.3|3350.8|3346.3|3354.8|3349.3|3346.8|3341.8|0
1648563900000|2022-03-29 14:25:00|3350.3|3345.8|3358.3|3352.8|3358.8|3352.8|3347.8|3342.8|0
1648564200000|2022-03-29 14:30:00|3358.8|3352.3|3353.3|3347.3|3360.3|3353.8|3352.8|3347.3|0
1648564500000|2022-03-29 14:35:00|3352.8|3346.8|3348.8|3342.8|3354.3|3346.8|3345.3|3340.3|0
1648564800000|2022-03-29 14:40:00|3348.3|3344.8|3354.8|3346.3|3354.8|3347.3|3344.3|3338.8|0
1648565100000|2022-03-29 14:45:00|3355.3|3347.8|3360.3|3353.3|3361.8|3356.3|3354.8|3347.8|0
1648565400000|2022-03-29 14:50:00|3360.8|3353.8|3363.8|3358.3|3366.8|3360.3|3360.3|3353.8|0
1648565700000|2022-03-29 14:55:00|3364.3|3357.8|3360.3|3355.3|3364.8|3358.8|3358.8|3354.3|0
1648566000000|2022-03-29 15:00:00|3360.8|3355.8|3357.3|3351.3|3363.3|3356.3|3356.3|3351.3|0
1648566300000|2022-03-29 15:05:00|3357.8|3350.8|3355.8|3350.8|3358.3|3350.8|3354.8|3349.8|0
1648566600000|2022-03-29 15:10:00|3355.3|3350.3|3354.8|3348.3|3356.3|3350.3|3352.3|3347.8|1
1648566900000|2022-03-29 15:15:00|3355.3|3348.8|3357.8|3350.8|3358.3|3351.8|3355.3|3348.8|0
1648567200000|2022-03-29 15:20:00|3357.3|3351.3|3358.8|3351.8|3358.8|3352.8|3355.8|3350.8|0
1648567500000|2022-03-29 15:25:00|3359.3|3350.8|3364.8|3354.3|3365.3|3354.8|3359.3|3350.8|4
1648567800000|2022-03-29 15:30:00|3364.3|3353.3|3368.8|3357.3|3374.3|3358.8|3363.8|3350.8|0
1648568100000|2022-03-29 15:35:00|3369.3|3352.3|3364.8|3350.8|3376.3|3357.3|3363.3|3342.3|0
1648568400000|2022-03-29 15:40:00|3380.3|3351.3|3371.8|3348.8|3380.3|3351.3|3361.8|3339.8|0
1648568700000|2022-03-29 15:45:00|3379.3||3371.3||3382.3||3366.3||0
1648569000000|2022-03-29 15:50:00|3382.3||3371.3||3382.3||3367.3||0
1648569300000|2022-03-29 15:55:00|3379.3|3348.3|3364.3|3348.3|3379.3|3348.3|3364.3|3339.3|0
1648569600000|2022-03-29 16:00:00|3375.8|3347.8|3367.8|3346.3|3376.3|3347.8|3360.3|3336.3|0
1648569900000|2022-03-29 16:05:00|3375.3|3345.8|3365.8|3345.8|3375.3|3345.8|3360.8|3336.8|0
1648570200000|2022-03-29 16:10:00|3373.3||3367.3||3376.3||3362.3||0
1648570500000|2022-03-29 16:15:00|3375.8|3345.3|3365.3|3345.3|3376.3|3345.8|3360.8|3335.8|0
1648570800000|2022-03-29 16:20:00|3373.8|3335.8|3355.8|3341.3|3373.8|3345.3|3354.8|3331.8|0
1648571100000|2022-03-29 16:25:00|3368.8|3331.3|3356.3|3339.3|3369.3|3341.3|3354.8|3330.8|0
1648571400000|2022-03-29 16:30:00|3367.8|3338.8|3363.3|3325.8|3367.8|3338.8|3351.8|3325.8|0
1648571700000|2022-03-29 16:35:00|3371.8|3346.3|3371.3|3346.3|3371.8|3346.3|3371.3|3346.3|0
1648572000000|2022-03-29 16:40:00|3405.3||3370.3||3405.3||3370.3||0
1648572300000|2022-03-29 16:45:00|3405.3||3372.3||3405.3||3372.3||0
1648572600000|2022-03-29 16:50:00|3380.3||3373.3||3380.3||3373.3||0
1648573200000|2022-03-29 17:00:00|3381.3||3382.3||3382.3||3381.3||0
1648573800000|2022-03-29 17:10:00|3394.3||3381.8||3394.3||3381.8||0
1648574400000|2022-03-29 17:20:00|3390.3||3380.3||3404.3||3380.3||0
1648574700000|2022-03-29 17:25:00|3388.8||3379.8||3388.8||3379.8||0
1648575900000|2022-03-29 17:45:00|3379.3|3346.8|3379.3|3346.8|3379.3|3346.8|3379.3|3346.3|0
1648576200000|2022-03-29 17:50:00|3407.8|3346.3|3378.3|3346.8|3407.8|3346.8|3378.3|3346.3|0
1648577700000|2022-03-29 18:15:00|3411.8||3377.8||3411.8||3377.8||0
1648578300000|2022-03-29 18:25:00|3385.3||3385.3||3385.3||3385.3||0
1648578600000|2022-03-29 18:30:00|3414.8||3384.3||3414.8||3384.3||0
1648579200000|2022-03-29 18:40:00|3392.3||3383.8||3392.3||3383.8||0
1648579800000|2022-03-29 18:50:00|3391.8||3383.3||3391.8||3383.3||0
1648580400000|2022-03-29 19:00:00|3422.8||3382.8||3422.8||3382.8||0
1648581900000|2022-03-29 19:25:00|3422.8||3383.8||3422.8||3383.8||0
1648582200000|2022-03-29 19:30:00|3391.3||3390.8||3391.3||3390.8||0
1648583100000|2022-03-29 19:45:00|3398.8||3412.3||3412.3||3398.8||0
1648583400000|2022-03-29 19:50:00|3422.8||3411.8||3422.8||3411.8||0
1648583700000|2022-03-29 19:55:00|3419.8||3410.3||3422.8||3410.3||0
1648620000000|2022-03-30 06:00:00|3388.3|3341.3|3422.8|3341.8|3423.3|3341.8|3385.3|3341.3|0
1648620300000|2022-03-30 06:05:00|3422.3|3342.3|3422.3|3342.3|3422.3|3342.3|3422.3|3342.3|0
1648623000000|2022-03-30 06:50:00|3419.3||3408.3||3420.8||3396.8||0
1648623300000|2022-03-30 06:55:00|3400.8|3341.8|3365.3|3349.3|3400.8|3350.8|3365.3|3341.8|0
1648623600000|2022-03-30 07:00:00|3364.8|3342.3|3346.8|3339.3|3364.8|3343.3|3343.3|3338.3|15
1648623900000|2022-03-30 07:05:00|3346.3|3338.8|3348.3|3340.8|3348.3|3340.8|3339.3|3334.3|0
1648624200000|2022-03-30 07:10:00|3347.8|3341.3|3348.8|3342.8|3351.3|3344.8|3345.8|3340.8|3
1648624500000|2022-03-30 07:15:00|3348.3|3343.3|3340.3|3334.8|3350.3|3343.8|3339.3|3334.3|0
1648624800000|2022-03-30 07:20:00|3339.8|3334.3|3337.8|3328.3|3341.3|3334.8|3331.8|3326.8|0
1648625100000|2022-03-30 07:25:00|3339.3|3328.8|3334.8|3328.8|3342.3|3333.3|3333.3|3328.3|0
1648625400000|2022-03-30 07:30:00|3335.3|3329.3|3337.3|3331.8|3338.8|3331.8|3332.8|3325.3|0
1648625700000|2022-03-30 07:35:00|3337.8|3332.8|3339.8|3333.8|3342.8|3334.8|3336.3|3331.8|1
1648626000000|2022-03-30 07:40:00|3339.3|3334.8|3342.3|3337.3|3343.8|3338.3|3338.3|3334.8|0
1648626300000|2022-03-30 07:45:00|3341.8|3336.8|3339.3|3331.8|3345.8|3336.8|3337.8|3326.8|0
1648626600000|2022-03-30 07:50:00|3338.8|3332.3|3339.3|3334.3|3345.3|3336.8|3336.8|3332.3|0
1648626900000|2022-03-30 07:55:00|3339.8|3335.3|3342.3|3335.3|3342.3|3336.3|3339.3|3334.8|0
1648627200000|2022-03-30 08:00:00|3341.8|3334.8|3340.8|3334.3|3341.8|3335.3|3335.8|3330.8|0
1648627500000|2022-03-30 08:05:00|3340.3|3333.8|3332.8|3326.8|3340.8|3333.8|3331.3|3326.3|0
1648627800000|2022-03-30 08:10:00|3332.3|3327.3|3323.3|3318.3|3333.3|3327.8|3323.3|3318.3|0
1648628100000|2022-03-30 08:15:00|3322.8|3317.3|3328.8|3322.3|3329.3|3322.3|3321.8|3316.8|0
1648628400000|2022-03-30 08:20:00|3328.3|3323.3|3331.8|3326.3|3333.3|3326.3|3328.3|3323.3|0
1648628700000|2022-03-30 08:25:00|3332.3|3325.8|3329.8|3324.3|3333.8|3325.8|3328.8|3323.8|0
1648629000000|2022-03-30 08:30:00|3330.3|3324.8|3332.8|3326.3|3333.3|3326.3|3329.8|3324.8|0
1648629300000|2022-03-30 08:35:00|3332.3|3325.8|3332.8|3326.3|3332.8|3326.3|3330.3|3325.8|0
1648629600000|2022-03-30 08:40:00|3332.3|3325.8|3335.3|3328.3|3336.3|3328.3|3330.3|3325.3|0
1648629900000|2022-03-30 08:45:00|3335.8|3327.3|3330.8|3325.3|3335.8|3327.3|3330.3|3325.3|5
1648630200000|2022-03-30 08:50:00|3330.3|3324.8|3329.3|3323.3|3331.3|3324.8|3327.8|3322.8|0
1648630500000|2022-03-30 08:55:00|3329.8|3323.8|3335.8|3329.3|3335.8|3329.3|3329.8|3323.8|0
1648630800000|2022-03-30 09:00:00|3336.3|3329.8|3334.8|3331.3|3337.3|3331.8|3334.8|3329.8|0
1648631100000|2022-03-30 09:05:00|3336.8|3331.8|3337.8|3332.3|3338.8|3332.3|3336.8|3331.8|1
1648631400000|2022-03-30 09:10:00|3337.3|3331.8|3336.3|3329.3|3337.8|3331.8|3334.3|3329.3|0
1648631700000|2022-03-30 09:15:00|3336.8|3330.3|3338.8|3332.3|3338.8|3332.3|3335.8|3330.3|0
1648632000000|2022-03-30 09:20:00|3339.3|3332.8|3341.8|3335.3|3342.3|3335.3|3339.3|3332.8|0
1648632300000|2022-03-30 09:25:00|3341.3|3334.8|3340.8|3334.3|3341.3|3335.3|3339.3|3334.3|0
1648632600000|2022-03-30 09:30:00|3340.3|3333.8|3339.8|3334.3|3340.3|3334.3|3338.8|3333.8|0
1648632900000|2022-03-30 09:35:00|3339.3|3333.8|3335.3|3330.3|3339.8|3333.8|3334.3|3329.3|0
1648633200000|2022-03-30 09:40:00|3335.8|3330.8|3339.3|3334.3|3339.8|3334.3|3335.3|3330.8|0
1648633500000|2022-03-30 09:45:00|3338.8|3333.8|3338.8|3333.8|3340.3|3334.3|3338.8|3333.8|0
1648633800000|2022-03-30 09:50:00|3339.3|3334.3|3338.8|3333.3|3340.3|3334.3|3338.3|3333.3|0
1648634100000|2022-03-30 09:55:00|3338.3||3339.8||3340.3||3338.3||0
1648634400000|2022-03-30 10:00:00|3340.3|3332.3|3334.3|3328.8|3340.3|3332.3|3326.3|3319.8|0
1648634700000|2022-03-30 10:05:00|3334.8|3328.3|3324.3|3319.3|3335.3|3328.3|3324.3|3319.3|0
1648635000000|2022-03-30 10:10:00|3323.8|3318.8|3327.8|3322.8|3328.8|3322.8|3322.3|3317.3|0
1648635300000|2022-03-30 10:15:00|3328.3|3322.3|3327.3|3321.8|3329.3|3322.3|3325.8|3321.3|0
1648635600000|2022-03-30 10:20:00|3327.8|3321.3|3329.3|3323.8|3329.3|3323.8|3324.3|3319.3|0
1648635900000|2022-03-30 10:25:00|3328.8|3324.3|3329.3|3322.8|3329.8|3324.3|3327.3|3322.3|0
1648636200000|2022-03-30 10:30:00|3329.8||3329.3||3330.8||3328.3||0
1648636500000|2022-03-30 10:35:00|3329.8|3322.3|3328.3|3323.3|3329.8|3323.3|3327.3|3322.3|0
1648636800000|2022-03-30 10:40:00|3328.8|3323.8|3329.8|3322.8|3329.8|3323.8|3327.3|3322.3|0
1648637100000|2022-03-30 10:45:00|3329.3|3323.3|3335.8|3328.8|3336.3|3328.8|3329.3|3323.3|0
1648637400000|2022-03-30 10:50:00|3336.3|3329.3|3337.8|3330.8|3337.8|3330.8|3335.8|3329.3|0
1648637700000|2022-03-30 10:55:00|3337.3|3331.3|3338.3|3331.8|3338.3|3331.8|3335.3|3331.3|0
1648638000000|2022-03-30 11:00:00|3337.8|3326.3|3338.3|3333.3|3356.3|3335.3|3337.8|3326.3|0
1648638300000|2022-03-30 11:05:00|3337.8|3332.8|3333.8|3328.3|3337.8|3332.8|3330.8|3327.8|20
1648638600000|2022-03-30 11:10:00|3333.3|3327.8|3333.3|3328.3|3334.3|3328.8|3332.8|3327.8|3
1648638900000|2022-03-30 11:15:00|3332.8|3327.8|3334.8|3328.3|3335.3|3328.3|3332.8|3327.8|0
1648639200000|2022-03-30 11:20:00|3334.3|3328.8|3337.3|3331.8|3337.8|3331.8|3334.3|3328.8|0
1648639500000|2022-03-30 11:25:00|3336.8|3332.3|3338.8|3332.3|3338.8|3332.3|3336.8|3331.8|0
1648639800000|2022-03-30 11:30:00|3339.3|3332.8|3344.3|3337.3|3344.3|3337.3|3338.8|3332.8|0
1648640100000|2022-03-30 11:35:00|3343.8|3337.8|3343.3|3337.3|3345.3|3338.3|3342.3|3337.3|0
1648640400000|2022-03-30 11:40:00|3343.8|3337.8|3343.8|3338.3|3344.8|3338.3|3342.8|3337.8|0
1648640700000|2022-03-30 11:45:00|3343.3|3337.8|3344.8|3338.3|3344.8|3338.3|3342.3|3337.3|0
1648641000000|2022-03-30 11:50:00|3345.3|3338.8|3346.3|3340.3|3346.3|3340.3|3344.8|3338.8|0
1648641300000|2022-03-30 11:55:00|3346.8|3339.8|3344.3|3338.8|3346.8|3339.8|3343.8|3338.8|0
1648641600000|2022-03-30 12:00:00|3344.8|3339.3|3343.8|3337.3|3344.8|3339.3|3342.8|3337.3|0
1648641900000|2022-03-30 12:05:00|3343.3||3343.8||3343.8||3342.3||0
1648642200000|2022-03-30 12:10:00|3344.3|3336.8|3334.8|3325.3|3344.3|3336.8|3332.3|3325.3|0
1648642500000|2022-03-30 12:15:00|3335.3|3325.8|3334.8|3328.3|3335.8|3328.3|3331.8|3324.8|0
1648642800000|2022-03-30 12:20:00|3334.3|3327.8|3329.3|3324.3|3334.3|3327.8|3329.3|3324.3|0
1648643100000|2022-03-30 12:25:00|3329.8|3324.8|3333.8|3323.3|3333.8|3325.3|3329.3|3323.3|0
1648643400000|2022-03-30 12:30:00|3333.3|3322.8|3331.8|3326.8|3334.3|3327.3|3330.8|3322.8|0
1648643700000|2022-03-30 12:35:00|3332.3|3327.3|3340.3|3333.3|3341.8|3334.3|3332.3|3327.3|0
1648644000000|2022-03-30 12:40:00|3340.8|3333.8|3340.3|3334.8|3342.3|3336.3|3339.8|3333.8|0
1648644300000|2022-03-30 12:45:00|3339.8|3334.3|3338.8|3333.3|3339.8|3334.3|3337.8|3332.8|0
1648644600000|2022-03-30 12:50:00|3338.3|3332.8|3341.8|3335.3|3342.3|3335.3|3338.3|3332.8|0
1648644900000|2022-03-30 12:55:00|3342.3|3335.8|3341.8|3335.3|3343.3|3336.3|3340.3|3334.8|0
1648645200000|2022-03-30 13:00:00|3341.3|3335.8|3336.3|3331.3|3341.3|3335.8|3336.3|3331.3|0
1648645500000|2022-03-30 13:05:00|3336.8|3331.8|3336.3|3331.3|3337.3|3331.8|3334.8|3329.8|0
1648645800000|2022-03-30 13:10:00|3336.8|3330.8|3337.3|3331.8|3337.3|3331.8|3336.3|3330.8|0
1648646100000|2022-03-30 13:15:00|3336.8|3331.3|3337.8|3332.8|3337.8|3332.8|3335.3|3329.8|0
1648646400000|2022-03-30 13:20:00|3338.3|3332.3|3340.3|3334.8|3343.8|3338.3|3338.3|3332.3|0
1648646700000|2022-03-30 13:25:00|3340.8|3335.3|3343.8|3337.3|3344.8|3338.3|3340.8|3335.3|0
1648647000000|2022-03-30 13:30:00|3344.3|3337.8|3343.8|3337.3|3344.3|3338.3|3339.8|3334.3|0
1648647300000|2022-03-30 13:35:00|3343.3|3337.8|3333.3|3327.3|3343.8|3337.8|3332.3|3327.3|0
1648647600000|2022-03-30 13:40:00|3333.8|3328.3|3341.8|3335.3|3342.3|3335.3|3333.8|3328.3|0
1648647900000|2022-03-30 13:45:00|3342.3|3335.8|3344.3|3337.3|3344.8|3338.3|3339.3|3333.8|0
1648648200000|2022-03-30 13:50:00|3344.8|3337.8|3337.3|3332.3|3346.8|3341.3|3337.3|3331.8|0
1648648500000|2022-03-30 13:55:00|3336.8|3331.8|3340.8|3334.3|3340.8|3334.3|3334.8|3329.3|0
1648648800000|2022-03-30 14:00:00|3340.3|3334.8|3344.3|3338.3|3344.3|3338.3|3340.3|3334.8|0
1648649100000|2022-03-30 14:05:00|3344.8|3338.8|3343.8|3338.3|3347.3|3341.3|3343.8|3338.3|0
1648649400000|2022-03-30 14:10:00|3344.3|3338.8|3349.3|3342.3|3349.3|3342.3|3344.3|3338.8|0
1648649700000|2022-03-30 14:15:00|3349.8|3342.8|3350.3|3344.8|3351.8|3346.3|3348.8|3342.8|0
1648650000000|2022-03-30 14:20:00|3350.8|3345.3|3355.8|3349.3|3355.8|3349.3|3350.3|3344.8|0
1648650300000|2022-03-30 14:25:00|3356.3|3349.8|3351.8|3346.3|3356.8|3351.3|3351.3|3345.8|0
1648650600000|2022-03-30 14:30:00|3351.3|3345.8|3350.3|3343.3|3352.3|3346.3|3347.3|3341.8|0
1648650900000|2022-03-30 14:35:00|3350.8|3343.8|3355.3|3348.3|3355.3|3348.3|3350.3|3343.8|0
1648651200000|2022-03-30 14:40:00|3355.8|3348.8|3354.3|3348.3|3355.8|3350.3|3353.3|3347.8|0
1648651500000|2022-03-30 14:45:00|3353.8|3347.8|3353.3|3347.3|3354.8|3348.3|3352.3|3347.3|0
1648651800000|2022-03-30 14:50:00|3352.8|3346.8|3350.3|3344.8|3353.8|3347.3|3350.3|3344.8|0
1648652100000|2022-03-30 14:55:00|3349.8|3344.3|3341.8|3336.3|3349.8|3344.3|3341.8|3336.3|0
1648652400000|2022-03-30 15:00:00|3341.3|3335.8|3343.3|3337.3|3346.3|3339.3|3341.3|3335.8|0
1648652700000|2022-03-30 15:05:00|3343.8|3336.8|3341.8|3336.3|3343.8|3338.3|3341.3|3335.8|0
1648653000000|2022-03-30 15:10:00|3341.3|3335.8|3342.3|3336.8|3342.3|3336.8|3338.3|3335.3|0
1648653300000|2022-03-30 15:15:00|3345.3|3337.3|3345.8|3340.8|3346.3|3341.3|3345.3|3337.3|3
1648653600000|2022-03-30 15:20:00|3345.3|3340.3|3345.8|3340.3|3345.8|3340.3|3345.3|3339.3|0
1648653900000|2022-03-30 15:25:00|3345.3|3339.8|3343.8|3331.8|3345.3|3339.8|3335.3|3331.8|128
1648654200000|2022-03-30 15:30:00|3344.3|3332.3|3352.8|3339.8|3353.8|3339.8|3344.3|3332.3|1
1648654500000|2022-03-30 15:35:00|3353.3|3336.3|3362.3|3346.8|3371.8|3347.3|3353.3|3331.3|0
1648654800000|2022-03-30 15:40:00|3376.3|3330.8|3357.8|3342.8|3376.3|3345.8|3356.8|3330.8|0
1648655100000|2022-03-30 15:45:00|3369.8|3343.3|3358.8|3341.3|3370.8|3343.3|3354.8|3337.3|0
1648655400000|2022-03-30 15:50:00|3370.8|3339.3|3358.3|3339.8|3371.8|3343.3|3356.8|3339.3|0
1648655700000|2022-03-30 15:55:00|3370.3|3337.3|3371.8|3341.3|3371.8|3343.3|3355.3|3337.3|0
1648656000000|2022-03-30 16:00:00|3357.3|3341.8|3362.8|3344.8|3375.3|3346.8|3357.3|3341.8|0
1648656300000|2022-03-30 16:05:00|3374.8|3342.8|3360.8|3341.8|3375.3|3344.3|3358.3|3341.8|0
1648656600000|2022-03-30 16:10:00|3373.8|3334.8|3355.3|3339.8|3374.3|3341.3|3355.3|3334.8|0
1648656900000|2022-03-30 16:15:00|3370.8|3340.3|3359.3|3341.3|3370.8|3341.8|3355.8|3340.3|0
1648657200000|2022-03-30 16:20:00|3370.8|3334.8|3356.3|3338.8|3370.8|3340.8|3353.3|3334.8|0
1648657500000|2022-03-30 16:25:00|3368.8|3339.3|3357.8|3339.8|3370.8|3340.8|3353.8|3339.3|0
1648657800000|2022-03-30 16:30:00|3370.8|3339.3|3357.8|3340.3|3370.8|3340.3|3354.3|3337.8|0
1648658100000|2022-03-30 16:35:00|3370.8|3341.3|3360.3|3342.8|3370.8|3343.8|3357.8|3340.3|0
1648658400000|2022-03-30 16:40:00|3370.8|3341.8|3380.3|3342.8|3380.3|3343.8|3358.3|3341.8|0
1648658700000|2022-03-30 16:45:00|3379.8|3335.8|3379.8|3341.8|3379.8|3343.8|3379.8|3321.8|0
1648659000000|2022-03-30 16:50:00|3387.3||3379.3||3387.3||3379.3||0
1648659300000|2022-03-30 16:55:00|3378.8|3334.8|3377.8|3341.3|3402.8|3341.8|3377.8|3334.8|0
1648659600000|2022-03-30 17:00:00|3377.3|3333.8|3377.3|3341.3|3377.3|3341.3|3377.3|3333.8|0
1648660200000|2022-03-30 17:10:00|3384.8|3339.8|3376.8|3339.8|3384.8|3339.8|3376.8|3339.8|0
1648660500000|2022-03-30 17:15:00|3400.8|3332.8|3375.3|3339.8|3400.8|3339.8|3375.3|3332.8|0
1648660800000|2022-03-30 17:20:00|3376.8||3374.8||3376.8||3374.8||0
1648661100000|2022-03-30 17:25:00|3374.3|3321.8|3374.3|3338.3|3374.3|3338.3|3374.3|3321.8|0
1648661400000|2022-03-30 17:30:00||3338.8||3339.3||3339.3||3338.8|0
1648661700000|2022-03-30 17:35:00|3373.8|3331.8|3373.8|3332.8|3373.8|3332.8|3373.8|3331.8|0
1648662000000|2022-03-30 17:40:00|3376.8|3333.3|3373.3|3333.3|3376.8|3333.3|3373.3|3333.3|0
1648662300000|2022-03-30 17:45:00|3372.8|3325.8|3370.8|3335.3|3376.8|3335.3|3370.8|3325.8|0
1648662600000|2022-03-30 17:50:00|3370.3|3327.8|3370.3|3335.8|3370.3|3335.8|3370.3|3327.8|0
1648662900000|2022-03-30 17:55:00|3376.8|3336.3|3369.8|3336.3|3376.8|3336.3|3369.8|3336.3|0
1648663200000|2022-03-30 18:00:00|3376.8||3376.8||3376.8||3376.8||0
1648663500000|2022-03-30 18:05:00||3321.8||3337.3||3337.3||3321.8|0
1648664100000|2022-03-30 18:15:00||3321.8||3338.3||3338.3||3321.8|0
1648665300000|2022-03-30 18:35:00||3338.8||3340.3||3340.3||3321.8|0
1648665600000|2022-03-30 18:40:00||3332.8||3333.3||3333.3||3332.8|0
1648666200000|2022-03-30 18:50:00||3325.8||3333.8||3333.8||3325.8|0
1648666500000|2022-03-30 18:55:00||3326.3||3334.8||3334.8||3326.3|0
1648667100000|2022-03-30 19:05:00||3335.3||3335.3||3335.3||3321.8|0
1648667400000|2022-03-30 19:10:00||3328.3||3329.3||3329.3||3321.8|0
1648668000000|2022-03-30 19:20:00||3321.8||3321.8||3329.3||3321.8|0
1648668300000|2022-03-30 19:25:00||3322.3||3321.8||3322.3||3321.8|0
1648706400000|2022-03-31 06:00:00|3386.8|3333.3|3396.8|3332.8|3397.3|3333.3|3382.3|3332.3|0
1648709700000|2022-03-31 06:55:00|3396.3|3333.3|3384.3|3350.8|3396.3|3350.8|3371.8|3332.8|0
1648710000000|2022-03-31 07:00:00|3383.8|3353.3|3365.8|3355.8|3390.8|3368.3|3365.8|3340.3|1
1648710300000|2022-03-31 07:05:00|3364.8|3354.8|3345.3|3337.8|3364.8|3354.8|3342.8|3337.8|7
1648710600000|2022-03-31 07:10:00|3345.8|3338.3|3358.8|3354.8|3362.8|3357.3|3343.3|3338.3|8
1648710900000|2022-03-31 07:15:00|3358.3|3355.3|3370.3|3363.3|3371.8|3366.3|3357.8|3355.3|11
1648711200000|2022-03-31 07:20:00|3365.8|3363.8|3364.3|3356.3|3370.3|3364.8|3357.8|3353.8|6
1648711500000|2022-03-31 07:25:00|3361.3|3355.8|3363.3|3358.8|3364.8|3359.3|3360.8|3354.3|8
1648711800000|2022-03-31 07:30:00|3361.8|3358.3|3355.8|3350.8|3363.3|3359.3|3355.8|3350.8|8
1648712100000|2022-03-31 07:35:00|3355.3|3349.8|3359.3|3352.3|3359.8|3354.8|3353.8|3349.8|3
1648712400000|2022-03-31 07:40:00|3356.8|3352.8|3353.8|3348.3|3356.8|3353.3|3350.8|3347.3|7
1648712700000|2022-03-31 07:45:00|3353.3|3348.8|3354.8|3349.8|3355.8|3351.3|3351.8|3347.8|6
1648713000000|2022-03-31 07:50:00|3354.3|3349.3|3350.3|3342.3|3354.3|3349.3|3350.3|3341.8|4
1648713300000|2022-03-31 07:55:00|3349.8|3341.8|3349.8|3344.8|3351.3|3346.3|3347.8|3341.8|3
1648713600000|2022-03-31 08:00:00|3348.3|3344.3|3347.8|3342.8|3349.3|3344.8|3346.3|3342.3|5
1648713900000|2022-03-31 08:05:00|3345.8|3342.3|3339.3|3336.3|3345.8|3342.3|3339.3|3335.8|5
1648714200000|2022-03-31 08:10:00|3338.8|3335.8|3336.8|3331.8|3338.8|3336.3|3335.3|3331.3|6
1648714500000|2022-03-31 08:15:00|3336.3|3332.3|3333.8|3329.3|3336.3|3332.8|3331.8|3326.8|4
1648714800000|2022-03-31 08:20:00|3334.3|3329.8|3333.3|3328.3|3335.8|3331.3|3332.8|3328.3|5
1648715100000|2022-03-31 08:25:00|3332.3|3328.8|3331.8|3322.8|3333.8|3329.8|3329.3|3322.3|3
1648715400000|2022-03-31 08:30:00|3331.3|3323.3|3325.3|3322.8|3331.3|3324.3|3324.3|3320.8|3
1648715700000|2022-03-31 08:35:00|3327.8|3322.3|3320.8|3318.3|3327.8|3322.3|3320.8|3317.8|6
1648716000000|2022-03-31 08:40:00|3320.3|3317.8|3323.8|3318.3|3324.8|3319.8|3320.3|3317.3|6
1648716300000|2022-03-31 08:45:00|3320.8|3318.8|3323.3|3318.3|3324.3|3319.3|3319.3|3315.8|4
1648716600000|2022-03-31 08:50:00|3322.8|3317.8|3325.3|3320.3|3325.3|3320.3|3321.3|3313.8|0
1648716900000|2022-03-31 08:55:00|3324.8|3320.8|3327.3|3320.3|3327.8|3322.8|3324.8|3319.3|0
1648717200000|2022-03-31 09:00:00|3326.8|3320.8|3324.3|3317.3|3326.8|3322.3|3324.3|3317.3|0
1648717500000|2022-03-31 09:05:00|3323.8|3316.8|3318.3|3311.3|3323.8|3317.3|3318.3|3311.3|0
1648717800000|2022-03-31 09:10:00|3318.8|3311.8|3319.3|3314.3|3319.3|3314.3|3318.8|3311.3|0
1648718100000|2022-03-31 09:15:00|3319.8|3314.8|3322.8|3317.3|3322.8|3317.8|3319.8|3314.8|0
1648718400000|2022-03-31 09:20:00|3323.3|3317.8|3323.8|3318.8|3323.8|3318.8|3322.3|3315.3|0
1648718700000|2022-03-31 09:25:00|3323.3|3319.3|3325.3|3320.3|3325.3|3320.3|3323.3|3317.8|0
1648719000000|2022-03-31 09:30:00|3325.8|3319.8|3327.8|3322.8|3328.3|3322.8|3325.8|3319.3|0
1648719300000|2022-03-31 09:35:00|3328.3|3322.3|3327.8|3320.8|3328.3|3323.3|3327.8|3320.8|0
1648719600000|2022-03-31 09:40:00|3328.3|3321.3|3327.8|3320.8|3328.3|3322.8|3327.8|3320.8|0
1648719900000|2022-03-31 09:45:00|3327.3|3320.3|3324.8|3319.3|3327.3|3321.3|3324.8|3318.3|0
1648720200000|2022-03-31 09:50:00|3325.3|3319.8|3326.8|3321.3|3326.8|3322.3|3325.3|3319.8|0
1648720500000|2022-03-31 09:55:00|3327.3|3321.8|3326.8|3320.3|3327.3|3321.8|3326.8|3320.3|0
1648720800000|2022-03-31 10:00:00|3327.3|3320.8|3327.3|3322.3|3327.3|3322.3|3327.3|3319.8|0
1648721100000|2022-03-31 10:05:00|3326.8|3321.8|3328.8|3323.8|3328.8|3323.8|3326.8|3321.8|0
1648721400000|2022-03-31 10:10:00|3329.3|3324.3|3329.3|3323.3|3329.3|3324.3|3329.3|3323.3|0
1648721700000|2022-03-31 10:15:00|3328.3|3323.8|3326.3|3319.8|3328.3|3324.3|3326.3|3319.8|0
1648722000000|2022-03-31 10:20:00|3325.8|3319.3|3325.3|3320.3|3325.8|3320.8|3324.3|3317.8|0
1648722300000|2022-03-31 10:25:00|3325.8|3320.8|3326.3|3320.3|3326.3|3321.3|3325.8|3319.3|10
1648722600000|2022-03-31 10:30:00|3326.8|3320.8|3327.3|3321.3|3327.3|3321.8|3326.3|3320.8|0
1648722900000|2022-03-31 10:35:00|3326.8|3321.8|3326.8|3320.8|3326.8|3324.3|3326.8|3320.8|0
1648723200000|2022-03-31 10:40:00||3321.3||3322.3||3323.3||3321.3|0
1648723500000|2022-03-31 10:45:00|3326.3|3321.8|3326.3|3322.3|3326.8|3322.8|3326.3|3321.3|0
1648723800000|2022-03-31 10:50:00|3325.8|3321.8|3325.8|3321.3|3325.8|3321.8|3325.8|3321.3|0
1648724100000|2022-03-31 10:55:00|3325.3|3321.8|3325.3|3321.8|3325.3|3322.3|3325.3|3321.3|0
1648724400000|2022-03-31 11:00:00|3324.3|3321.3|3326.8|3321.8|3327.3|3322.3|3323.3|3319.3|24
1648724700000|2022-03-31 11:05:00|3327.3|3321.3|3326.3|3319.3|3328.8|3323.3|3326.3|3319.3|0
1648725000000|2022-03-31 11:10:00|3325.8|3318.8|3325.3|3319.3|3325.8|3319.3|3325.3|3318.3|0
1648725300000|2022-03-31 11:15:00|3325.8|3319.8|3326.3|3321.3|3326.8|3321.8|3325.8|3319.8|0
1648725600000|2022-03-31 11:20:00|3325.8|3321.8|3324.3|3317.8|3325.8|3321.8|3324.3|3317.8|0
1648725900000|2022-03-31 11:25:00||3318.3||3316.8||3318.3||3316.8|0
1648726200000|2022-03-31 11:30:00||3317.3||3318.8||3319.3||3317.3|0
1648726500000|2022-03-31 11:35:00||3319.3||3320.3||3320.3||3318.8|0
1648726800000|2022-03-31 11:40:00|3324.8|3317.8|3325.8|3320.3|3325.8|3320.3|3324.8|3317.3|1
1648727100000|2022-03-31 11:45:00|3326.3|3320.8|3328.8|3323.8|3328.8|3323.8|3326.3|3320.8|0
1648727400000|2022-03-31 11:50:00|3329.3|3324.3|3328.8|3322.3|3329.3|3324.3|3328.8|3322.3|0
1648727700000|2022-03-31 11:55:00|3328.3|3321.3|3327.8|3321.8|3328.3|3322.8|3327.8|3321.3|0
1648728000000|2022-03-31 12:00:00|3328.3|3322.3|3329.3|3323.8|3329.8|3324.8|3328.3|3322.3|0
1648728300000|2022-03-31 12:05:00|3328.8|3323.3|3328.3|3322.3|3328.8|3323.3|3328.3|3320.8|0
1648728600000|2022-03-31 12:10:00|3328.8|3322.8|3328.8|3323.3|3328.8|3323.8|3328.3|3322.8|0
1648728900000|2022-03-31 12:15:00|3329.3|3323.8|3326.3|3319.3|3329.3|3323.8|3326.3|3319.3|0
1648729200000|2022-03-31 12:20:00|3325.8|3318.8|3325.3|3320.3|3325.8|3320.3|3325.3|3318.8|0
1648729500000|2022-03-31 12:25:00|3325.8|3320.8|3329.3|3318.3|3329.3|3321.8|3325.8|3318.3|0
1648729800000|2022-03-31 12:30:00|3328.8|3318.8|3327.3|3320.3|3328.8|3322.3|3327.3|3318.8|0
1648730100000|2022-03-31 12:35:00|3326.8|3319.8|3324.8|3319.8|3326.8|3319.8|3324.3|3317.8|0
1648730400000|2022-03-31 12:40:00|3325.3|3320.3|3325.8|3320.3|3325.8|3321.3|3325.3|3319.8|0
1648730700000|2022-03-31 12:45:00|3325.3|3319.8|3325.3|3320.3|3325.8|3320.3|3325.3|3319.8|0
1648731000000|2022-03-31 12:50:00|3325.8|3320.8|3326.3|3320.8|3326.3|3321.3|3325.3|3320.3|0
1648731300000|2022-03-31 12:55:00|3326.8|3321.3|3329.3|3323.8|3329.3|3323.8|3326.8|3321.3|0
1648731600000|2022-03-31 13:00:00|3329.8|3323.3|3329.3|3324.3|3329.8|3324.8|3329.3|3322.3|0
1648731900000|2022-03-31 13:05:00|3329.8|3323.8|3330.3|3324.8|3330.8|3325.8|3329.8|3323.8|0
1648732200000|2022-03-31 13:10:00|3330.8|3325.3|3326.8|3321.3|3331.3|3325.8|3323.8|3315.8|0
1648732500000|2022-03-31 13:15:00|3326.3|3321.8|3322.8|3317.3|3326.3|3321.8|3320.8|3313.3|0
1648732800000|2022-03-31 13:20:00|3323.3|3316.8|3325.8|3320.3|3325.8|3320.3|3323.3|3316.8|0
1648733100000|2022-03-31 13:25:00|3326.3|3320.8|3326.8|3321.3|3327.3|3322.3|3325.8|3319.8|0
1648733400000|2022-03-31 13:30:00|3327.3|3321.8|3323.8|3315.8|3331.3|3326.3|3323.8|3315.8|0
1648733700000|2022-03-31 13:35:00|3323.3|3315.3|3313.8|3306.8|3323.3|3315.3|3312.8|3305.8|0
1648734000000|2022-03-31 13:40:00|3315.8|3306.3|3310.3|3303.8|3315.8|3308.8|3310.3|3303.3|0
1648734300000|2022-03-31 13:45:00|3310.8|3303.3|3314.3|3309.3|3314.8|3309.8|3310.3|3303.3|0
1648734600000|2022-03-31 13:50:00|3314.8|3308.8|3315.8|3310.3|3317.3|3311.8|3314.3|3306.8|0
1648734900000|2022-03-31 13:55:00|3315.3|3309.8|3318.8|3313.3|3319.3|3313.8|3314.8|3307.3|0
1648735200000|2022-03-31 14:00:00|3319.3|3313.8|3316.8|3311.3|3319.3|3313.8|3316.8|3309.3|0
1648735500000|2022-03-31 14:05:00|3317.3|3311.8|3315.8|3309.8|3320.8|3315.8|3315.8|3309.3|0
1648735800000|2022-03-31 14:10:00|3316.3|3311.3|3318.8|3313.3|3318.8|3313.8|3313.8|3307.3|0
1648736100000|2022-03-31 14:15:00|3319.3|3313.8|3319.8|3314.3|3320.8|3315.8|3317.8|3310.8|0
1648736400000|2022-03-31 14:20:00|3320.3|3314.8|3314.8|3307.8|3320.8|3315.8|3312.8|3305.8|0
1648736700000|2022-03-31 14:25:00|3314.3|3307.3|3309.3|3303.3|3314.3|3307.3|3308.8|3303.3|10
1648737000000|2022-03-31 14:30:00|3308.8|3303.8|3309.3|3303.8|3309.3|3304.8|3308.3|3303.3|0
1648737300000|2022-03-31 14:35:00|3309.8|3304.3|3311.3|3305.3|3311.3|3306.3|3309.8|3304.3|0
1648737600000|2022-03-31 14:40:00||3305.8||3305.8||3306.3||3304.3|0
1648737900000|2022-03-31 14:45:00|3311.8|3305.3|3320.8|3315.3|3320.8|3315.8|3311.8|3304.8|0
1648738200000|2022-03-31 14:50:00|3321.3|3314.8|3318.8|3311.8|3321.3|3316.3|3318.8|3311.8|0
1648738500000|2022-03-31 14:55:00|3319.3|3312.3|3321.8|3315.8|3322.3|3317.3|3319.3|3312.3|1
1648738800000|2022-03-31 15:00:00|3321.3|3315.3|3317.8|3311.3|3321.3|3315.8|3317.8|3310.8|0
1648739100000|2022-03-31 15:05:00|3317.3|3310.8|3311.8|3306.3|3317.3|3311.3|3307.8|3304.8|5
1648739400000|2022-03-31 15:10:00|3311.3|3306.8|3310.8|3304.8|3313.3|3308.3|3310.8|3303.8|0
1648739700000|2022-03-31 15:15:00|3311.3|3305.3|3310.8|3303.8|3311.3|3306.3|3310.8|3303.8|0
1648740000000|2022-03-31 15:20:00|3310.3|3303.3|3306.8|3303.3|3310.3|3303.8|3306.8|3303.3|0
1648740300000|2022-03-31 15:25:00|3306.3|3302.3|3303.8|3297.3|3306.3|3302.3|3302.3|3294.3|2
1648740600000|2022-03-31 15:30:00|3308.8|3292.3|3305.8|3291.3|3317.8|3300.8|3304.3|3289.3|2
1648740900000|2022-03-31 15:35:00|3308.8|3293.3|3308.8|3292.3|3322.3|3295.8|3307.3|3289.3|0
1648741200000|2022-03-31 15:40:00|3321.8||3311.3||3324.8||3308.8||0
1648741500000|2022-03-31 15:45:00|3324.8||3312.8||3324.8||3309.8||0
1648741800000|2022-03-31 15:50:00|3323.8||3307.8||3323.8||3307.8||0
1648742100000|2022-03-31 15:55:00|3322.8||3313.3||3325.3||3308.8||0
1648742400000|2022-03-31 16:00:00|3325.3||3312.3||3325.3||3311.8||0
1648742700000|2022-03-31 16:05:00|3324.3||3313.3||3325.3||3308.8||0
1648743000000|2022-03-31 16:10:00|3324.3||3323.8||3325.3||3312.8||0
1648743300000|2022-03-31 16:15:00|3325.3|3285.8|3325.3|3292.8|3325.3|3292.8|3325.3|3285.8|0
1648743900000|2022-03-31 16:25:00||3285.8||3286.3||3286.3||3285.8|0
1648744500000|2022-03-31 16:35:00|3324.8|3279.3|3324.8|3286.8|3324.8|3286.8|3324.8|3279.3|0
1648745400000|2022-03-31 16:50:00|3324.3|3279.8|3323.8|3279.3|3350.3|3285.3|3323.8|3279.3|0
1648745700000|2022-03-31 16:55:00|3350.3|3279.8|3323.3|3279.8|3350.3|3279.8|3323.3|3279.8|0
1648747200000|2022-03-31 17:20:00|3322.8|3280.3|3321.8|3281.3|3322.8|3281.3|3321.8|3273.3|0
1648748700000|2022-03-31 17:45:00|3321.3|3274.3|3321.3|3281.8|3321.3|3281.8|3321.3|3274.3|0
1648750500000|2022-03-31 18:15:00|3320.8|3274.8|3320.8|3280.8|3320.8|3280.8|3320.8|3274.8|0
1648752000000|2022-03-31 18:40:00|3323.8|3279.8|3320.3|3279.8|3323.8|3279.8|3320.3|3279.8|0
1648752300000|2022-03-31 18:45:00|3319.8|3273.3|3319.8|3280.3|3319.8|3280.3|3319.8|3273.3|0
1648752600000|2022-03-31 18:50:00|3319.3|3273.3|3319.3|3274.3|3319.3|3274.3|3319.3|3273.3|0
1648753200000|2022-03-31 19:00:00|3318.8|3249.8|3318.8|3274.8|3318.8|3274.8|3318.8|3249.8|0
1648754100000|2022-03-31 19:15:00|3323.8|3275.3|3318.3|3275.3|3323.8|3275.3|3318.3|3275.3|0
1648755000000|2022-03-31 19:30:00|3323.8|3275.8|3317.8|3275.8|3323.8|3275.8|3317.8|3275.8|0
1648755300000|2022-03-31 19:35:00|3317.3|3268.8|3317.3|3276.3|3317.3|3276.3|3317.3|3268.8|0
1648755600000|2022-03-31 19:40:00|3323.8|3276.8|3316.8|3276.8|3323.8|3276.8|3316.8|3276.8|0
1648755900000|2022-03-31 19:45:00|3316.3|3269.8|3315.3|3278.3|3322.8|3278.3|3315.3|3269.8|0
1648756200000|2022-03-31 19:50:00|3323.8|3239.8|3323.8|3239.8|3323.8|3239.8|3323.8|3239.8|0
1648792800000|2022-04-01 06:00:00|3324.3|3276.3|3324.3|3175.3|3324.3|3276.3|3323.8|3175.3|0
1648793400000|2022-04-01 06:10:00||3159.3||3102.8||3159.3||3102.8|0
1648794300000|2022-04-01 06:25:00|3324.8|3103.3|3324.8|3103.3|3324.8|3103.3|3324.8|3103.3|0
1648794600000|2022-04-01 06:30:00||3262.3||3262.3||3262.3||3262.3|0
1648794900000|2022-04-01 06:35:00||3262.8||3262.8||3262.8||3262.8|0
1648795500000|2022-04-01 06:45:00|3323.8|3271.8|3319.8|3271.3|3323.8|3288.8|3319.3|3271.3|0
1648795800000|2022-04-01 06:50:00|3324.3|3263.3|3324.8|3271.3|3324.8|3273.3|3324.3|3262.8|0
1648796100000|2022-04-01 06:55:00|3324.3|3280.8|3310.3|3295.3|3324.3|3295.3|3310.3|3280.8|0
1648796400000|2022-04-01 07:00:00|3309.8|3293.8|3301.3|3293.3|3322.3|3296.3|3301.3|3278.3|0
1648796700000|2022-04-01 07:05:00|3300.8|3293.8|3287.3|3280.8|3300.8|3293.8|3287.3|3280.3|0
1648797000000|2022-04-01 07:10:00|3287.8|3280.3|3290.3|3282.8|3295.3|3289.3|3287.3|3279.8|0
1648797300000|2022-04-01 07:15:00|3290.8|3283.3|3303.8|3298.3|3303.8|3298.8|3290.8|3283.3|0
1648797600000|2022-04-01 07:20:00|3304.3|3298.8|3310.3|3303.3|3312.8|3307.8|3304.3|3298.8|0
1648797900000|2022-04-01 07:25:00|3309.8|3303.8|3298.3|3291.8|3309.8|3303.8|3298.3|3291.8|0
1648798200000|2022-04-01 07:30:00|3298.8|3292.3|3294.3|3288.8|3299.8|3294.8|3294.3|3287.3|0
1648798500000|2022-04-01 07:35:00|3293.8|3288.3|3293.3|3287.8|3293.8|3288.8|3291.3|3283.8|0
1648798800000|2022-04-01 07:40:00|3293.8|3287.3|3292.3|3286.8|3295.3|3289.8|3291.3|3284.3|0
1648799100000|2022-04-01 07:45:00|3292.8|3286.3|3292.3|3287.3|3294.8|3289.8|3292.3|3285.8|0
1648799400000|2022-04-01 07:50:00|3292.8|3287.8|3296.3|3289.8|3296.3|3290.3|3292.8|3287.8|0
1648799700000|2022-04-01 07:55:00|3295.8|3290.3|3294.3|3287.3|3295.8|3290.3|3294.3|3287.3|0
1648800000000|2022-04-01 08:00:00|3293.8|3286.8|3295.8|3290.3|3295.8|3290.3|3292.3|3285.8|0
1648800300000|2022-04-01 08:05:00|3296.3|3290.8|3294.3|3287.3|3296.8|3291.3|3294.3|3286.3|0
1648800600000|2022-04-01 08:10:00|3294.8|3286.8|3291.3|3284.3|3295.3|3289.8|3291.3|3284.3|0
1648800900000|2022-04-01 08:15:00|3292.3|3284.8|3292.3|3285.8|3292.3|3287.3|3292.3|3284.8|0
1648801200000|2022-04-01 08:20:00|3291.3|3285.3|3294.3|3287.8|3294.3|3288.8|3291.3|3284.8|0
1648801500000|2022-04-01 08:25:00|3293.8|3287.3|3292.3|3285.8|3293.8|3287.8|3292.3|3284.8|0
1648801800000|2022-04-01 08:30:00|3292.8|3285.3|3292.3|3286.3|3292.8|3287.8|3292.3|3284.3|0
1648802100000|2022-04-01 08:35:00|3292.8|3286.8|3292.3|3284.8|3292.8|3287.8|3292.3|3284.8|0
1648802400000|2022-04-01 08:40:00|3292.8|3285.3|3292.8|3286.8|3292.8|3287.8|3292.3|3285.3|0
1648802700000|2022-04-01 08:45:00|3293.3|3287.3|3292.3|3285.3|3294.8|3289.8|3292.3|3285.3|0
1648803000000|2022-04-01 08:50:00|3291.8|3284.8|3291.3|3285.8|3291.8|3285.8|3291.3|3284.3|0
1648803300000|2022-04-01 08:55:00|3290.8|3285.3|3287.3|3279.3|3290.8|3285.3|3287.3|3279.3|0
1648803600000|2022-04-01 09:00:00|3286.8|3278.8|3280.3|3274.8|3286.8|3278.8|3280.3|3272.8|0
1648803900000|2022-04-01 09:05:00||3274.3||3274.3||3275.3||3273.3|0
1648804200000|2022-04-01 09:10:00|3280.8|3273.8|3280.8|3275.8|3280.8|3275.8|3280.3|3273.8|0
1648804500000|2022-04-01 09:15:00|3281.3|3276.3|3282.8|3277.3|3282.8|3277.8|3281.3|3276.3|0
1648804800000|2022-04-01 09:20:00|3282.3|3277.8|3291.3|3285.3|3293.3|3287.3|3282.3|3277.3|0
1648805100000|2022-04-01 09:25:00|3290.8|3284.8|3291.3|3286.3|3291.3|3286.3|3290.3|3283.3|0
1648805400000|2022-04-01 09:30:00|3291.8|3286.8|3300.3|3293.3|3302.8|3296.3|3291.8|3286.3|1
1648805700000|2022-04-01 09:35:00|3299.8|3293.8|3295.3|3287.8|3299.8|3293.8|3295.3|3287.8|0
1648806000000|2022-04-01 09:40:00|3294.8|3288.3|3294.3|3288.3|3294.8|3289.3|3294.3|3286.8|0
1648806300000|2022-04-01 09:45:00||3288.8||3287.3||3289.3||3286.8|0
1648806600000|2022-04-01 09:50:00|3294.8|3287.8|3298.3|3292.8|3298.3|3293.3|3294.3|3287.8|0
1648806900000|2022-04-01 09:55:00|3298.8|3293.3|3298.3|3291.8|3298.8|3293.8|3298.3|3291.3|0
1648807200000|2022-04-01 10:00:00|3298.8|3292.3|3300.3|3293.8|3301.3|3296.3|3298.8|3291.8|0
1648807500000|2022-04-01 10:05:00|3299.8|3293.3|3298.3|3292.8|3299.8|3293.8|3298.3|3291.3|0
1648807800000|2022-04-01 10:10:00||3292.3||3291.8||3292.3||3290.8|0
1648808100000|2022-04-01 10:15:00||3292.3||3293.3||3293.3||3291.8|0
1648808400000|2022-04-01 10:20:00|3297.8|3292.8|3297.3|3290.8|3297.8|3292.8|3297.3|3290.3|0
1648808700000|2022-04-01 10:25:00|3297.8|3291.3|3297.3|3291.3|3298.3|3293.3|3297.3|3290.3|0
1648809000000|2022-04-01 10:30:00|3297.8|3291.8|3298.3|3293.3|3298.8|3293.8|3297.8|3291.3|0
1648809300000|2022-04-01 10:35:00|3297.8|3292.8|3297.3|3290.3|3297.8|3292.8|3297.3|3290.3|0
1648809600000|2022-04-01 10:40:00||3290.8||3290.8||3291.8||3290.3|0
1648809900000|2022-04-01 10:45:00||3290.3||3290.3||3291.8||3289.8|0
1648810200000|2022-04-01 10:50:00||3290.8||3291.3||3291.3||3290.3|0
1648810500000|2022-04-01 10:55:00|3297.8|3290.8|3299.8|3294.3|3299.8|3294.3|3297.8|3290.8|0
1648810800000|2022-04-01 11:00:00|3300.3|3294.8|3303.3|3296.3|3322.8|3299.3|3300.3|3272.8|0
1648811100000|2022-04-01 11:05:00|3303.8|3295.8|3302.3|3295.8|3303.8|3298.8|3302.3|3295.3|0
1648811400000|2022-04-01 11:10:00|3301.8|3295.3|3301.3|3296.3|3301.8|3296.8|3301.3|3294.3|0
1648811700000|2022-04-01 11:15:00|3301.8|3296.8|3302.3|3296.3|3302.8|3297.8|3301.8|3296.3|0
1648812000000|2022-04-01 11:20:00|3302.8|3295.8|3303.3|3297.3|3303.3|3297.3|3302.8|3295.8|0
1648812300000|2022-04-01 11:25:00|3303.8|3297.8|3303.3|3297.3|3303.8|3298.8|3303.3|3297.3|0
1648812600000|2022-04-01 11:30:00|3303.8|3297.8|3303.3|3298.3|3303.8|3298.3|3303.3|3297.3|11
1648812900000|2022-04-01 11:35:00|3302.8|3297.8|3302.8|3296.8|3302.8|3297.8|3302.8|3295.8|0
1648813200000|2022-04-01 11:40:00||3296.3||3296.8||3297.3||3296.3|0
1648813500000|2022-04-01 11:45:00||3297.3||3297.8||3298.8||3297.3|0
1648813800000|2022-04-01 11:50:00|3302.3|3298.3|3302.3|3296.8|3302.3|3298.3|3302.3|3296.8|0
1648814100000|2022-04-01 11:55:00||3297.3||3296.8||3297.3||3296.8|0
1648814400000|2022-04-01 12:00:00|3301.8|3297.3|3301.8|3297.8|3301.8|3298.8|3301.8|3296.8|0
1648814700000|2022-04-01 12:05:00|3304.8|3298.3|3304.3|3299.3|3304.8|3299.8|3304.3|3298.3|1
1648815000000|2022-04-01 12:10:00|3304.8|3299.8|3304.3|3297.3|3305.3|3299.8|3304.3|3297.3|0
1648815300000|2022-04-01 12:15:00|3303.8|3296.8|3303.3|3296.8|3303.8|3298.3|3303.3|3296.8|0
1648815600000|2022-04-01 12:20:00|3303.8|3297.3|3303.3|3296.8|3304.3|3299.3|3303.3|3296.8|0
1648815900000|2022-04-01 12:25:00|3302.8|3297.3|3303.8|3292.3|3303.8|3297.3|3302.3|3292.3|0
1648816200000|2022-04-01 12:30:00|3303.3|3292.8|3295.3|3288.8|3303.8|3294.8|3295.3|3288.3|0
1648816500000|2022-04-01 12:35:00|3295.8|3289.3|3295.3|3290.3|3295.8|3290.3|3295.3|3288.8|0
1648816800000|2022-04-01 12:40:00|3294.8|3289.8|3294.3|3287.8|3294.8|3290.3|3294.3|3287.3|0
1648817100000|2022-04-01 12:45:00|3293.8|3288.3|3292.3|3286.3|3293.8|3288.8|3292.3|3286.3|0
1648817400000|2022-04-01 12:50:00|3292.8|3285.8|3292.3|3287.3|3292.8|3287.8|3292.3|3285.3|0
1648817700000|2022-04-01 12:55:00|3292.8|3287.8|3295.3|3290.3|3295.8|3290.8|3292.8|3287.3|0
1648818000000|2022-04-01 13:00:00|3295.8|3289.8|3295.3|3288.3|3296.8|3291.3|3295.3|3288.3|0
1648818300000|2022-04-01 13:05:00|3294.8|3288.8|3294.8|3289.8|3294.8|3289.8|3294.3|3287.3|0
1648818600000|2022-04-01 13:10:00|3295.3|3290.3|3298.3|3293.3|3298.3|3293.3|3295.3|3289.8|0
1648818900000|2022-04-01 13:15:00|3298.8|3294.3|3300.3|3294.8|3300.8|3295.8|3298.8|3293.8|0
1648819200000|2022-04-01 13:20:00|3300.8|3295.3|3301.3|3296.3|3301.8|3296.3|3300.8|3295.3|0
1648819500000|2022-04-01 13:25:00|3299.3|3295.8|3301.3|3294.8|3301.3|3296.3|3297.8|3294.8|11
1648819800000|2022-04-01 13:30:00|3302.3|3295.3|3304.3|3296.8|3307.8|3302.3|3302.3|3295.3|0
1648820100000|2022-04-01 13:35:00|3303.3|3296.3|3302.3|3296.3|3303.3|3297.8|3300.3|3293.3|1
1648820400000|2022-04-01 13:40:00|3301.8|3296.8|3300.3|3294.3|3302.3|3296.8|3300.3|3293.8|0
1648820700000|2022-04-01 13:45:00|3300.8|3294.8|3301.3|3295.8|3301.8|3296.8|3300.8|3293.3|0
1648821000000|2022-04-01 13:50:00|3301.8|3295.3|3296.3|3289.8|3301.8|3296.3|3296.3|3289.3|0
1648821300000|2022-04-01 13:55:00|3296.8|3290.3|3302.8|3294.8|3302.8|3295.3|3296.8|3289.8|0
1648821600000|2022-04-01 14:00:00|3303.3|3294.3|3303.8|3298.8|3304.8|3298.8|3302.3|3292.8|0
1648821900000|2022-04-01 14:05:00|3304.3|3299.3|3307.8|3302.3|3309.3|3303.8|3304.3|3299.3|0
1648822200000|2022-04-01 14:10:00|3308.3|3302.8|3313.8|3308.3|3314.3|3309.3|3308.3|3302.8|0
1648822500000|2022-04-01 14:15:00|3313.3|3307.8|3309.8|3302.8|3313.3|3308.8|3309.8|3302.8|0
1648822800000|2022-04-01 14:20:00|3308.8|3303.3|3305.8|3300.8|3308.8|3304.3|3305.8|3298.8|0
1648823100000|2022-04-01 14:25:00|3306.3|3300.3|3303.8|3297.3|3306.3|3300.8|3301.8|3295.3|0
1648823400000|2022-04-01 14:30:00|3304.3|3297.8|3307.8|3302.8|3307.8|3302.8|3303.8|3297.8|0
1648823700000|2022-04-01 14:35:00|3308.3|3303.3|3306.8|3300.3|3309.3|3304.3|3306.8|3298.8|0
1648824000000|2022-04-01 14:40:00|3305.8|3300.8|3303.8|3298.8|3305.8|3301.3|3303.8|3296.3|0
1648824300000|2022-04-01 14:45:00|3304.3|3299.3|3306.8|3301.3|3307.3|3302.3|3303.8|3298.8|0
1648824600000|2022-04-01 14:50:00|3307.3|3301.8|3311.8|3305.8|3311.8|3306.3|3306.8|3301.8|0
1648824900000|2022-04-01 14:55:00|3312.3|3306.3|3312.3|3306.8|3312.3|3307.3|3311.8|3305.3|0
1648825200000|2022-04-01 15:00:00|3312.8|3306.3|3310.8|3306.8|3312.8|3306.8|3310.8|3303.8|0
1648825500000|2022-04-01 15:05:00|3310.3|3307.8|3309.8|3304.3|3310.3|3307.8|3306.8|3300.3|3
1648825800000|2022-04-01 15:10:00|3309.3|3303.8|3304.8|3298.3|3309.3|3304.8|3304.8|3298.3|1
1648826100000|2022-04-01 15:15:00|3305.3|3297.8|3305.8|3298.3|3305.8|3299.8|3305.3|3297.8|0
1648826400000|2022-04-01 15:20:00|3305.3|3298.8|3304.8|3297.8|3305.3|3300.3|3304.8|3297.3|0
1648826700000|2022-04-01 15:25:00|3301.8|3297.3|3300.3|3294.8|3301.8|3297.3|3300.3|3294.8|0
1648827000000|2022-04-01 15:30:00||3294.3||3290.3||3294.8||3288.3|0
1648827300000|2022-04-01 15:35:00||3291.3||3286.8||3291.8||3284.8|0
1648827600000|2022-04-01 15:40:00|3299.8|3285.3|3299.3|3281.8|3299.8|3285.8|3298.3|3281.8|0
1648827900000|2022-04-01 15:45:00|3299.8|3282.3|3298.3|3281.8|3300.3|3284.8|3298.3|3281.8|0
1648828200000|2022-04-01 15:50:00|3299.3|3282.3|3300.3|3283.3|3300.3|3286.8|3298.8|3282.3|0
1648828500000|2022-04-01 15:55:00|3299.8|3281.8|3299.8|3281.3|3299.8|3281.8|3299.8|3281.3|0
1648828800000|2022-04-01 16:00:00|3300.3|3281.8|3299.8|3281.3|3300.3|3281.8|3299.8|3281.3|0
1648830300000|2022-04-01 16:25:00|3300.3|3281.8|3300.3|3281.8|3300.3|3281.8|3300.3|3281.8|0
1648830600000|2022-04-01 16:30:00|3299.8|3281.3|3299.8|3281.3|3299.8|3281.3|3299.8|3281.3|0
1648831200000|2022-04-01 16:40:00|3308.8||3308.3||3308.8||3308.3||0
1648832400000|2022-04-01 17:00:00|3324.3||3313.3||3324.3||3313.3||0
1648832700000|2022-04-01 17:05:00|3313.8||3312.3||3313.8||3312.3||0
1648833000000|2022-04-01 17:10:00|3313.8||3311.8||3313.8||3311.8||0
1648833600000|2022-04-01 17:20:00|3313.8||3310.8||3313.8||3310.8||0
1648834500000|2022-04-01 17:35:00|3313.8|3281.8|3313.8|3281.8|3313.8|3281.8|3313.8|3281.8|0
1648838700000|2022-04-01 18:45:00|3322.3||3322.3||3322.3||3322.3||0
1648842900000|2022-04-01 19:55:00|3322.8||3322.8||3322.8||3322.8||0
1649052000000|2022-04-04 06:00:00|3322.8|3291.8|3322.8|3282.3|3322.8|3293.3|3322.8|3281.8|0
1649055300000|2022-04-04 06:55:00|3322.3|3282.8|3322.3|3292.3|3322.3|3294.8|3320.3|3281.8|0
1649055600000|2022-04-04 07:00:00|3322.8|3292.8|3329.8|3323.3|3330.3|3324.8|3322.3|3292.8|0
1649055900000|2022-04-04 07:05:00|3329.3|3322.8|3324.8|3317.8|3329.3|3324.3|3323.3|3315.8|0
1649056200000|2022-04-04 07:10:00|3323.8|3317.3|3305.3|3297.8|3323.8|3317.3|3305.3|3297.3|1
1649056500000|2022-04-04 07:15:00|3304.8|3297.3|3304.3|3296.8|3307.8|3302.3|3304.3|3296.3|0
1649056800000|2022-04-04 07:20:00|3303.8|3296.3|3302.3|3295.3|3304.3|3298.3|3302.3|3294.3|0
1649057100000|2022-04-04 07:25:00|3301.3|3294.8|3302.3|3296.8|3302.8|3296.8|3297.3|3290.3|0
1649057400000|2022-04-04 07:30:00|3302.8|3297.3|3313.3|3308.3|3313.3|3308.3|3302.8|3296.8|0
1649057700000|2022-04-04 07:35:00|3313.8|3308.8|3312.8|3305.3|3314.3|3309.3|3312.8|3305.3|0
1649058000000|2022-04-04 07:40:00|3313.3|3305.8|3310.8|3304.3|3314.3|3308.8|3310.8|3303.8|0
1649058300000|2022-04-04 07:45:00|3310.3|3304.8|3308.8|3303.3|3310.3|3305.3|3308.8|3301.3|0
1649058600000|2022-04-04 07:50:00|3309.3|3303.8|3309.8|3303.8|3310.3|3305.3|3309.3|3302.8|0
1649058900000|2022-04-04 07:55:00|3310.3|3304.3|3309.8|3304.8|3310.3|3305.3|3308.8|3300.8|0
1649059200000|2022-04-04 08:00:00|3310.3|3305.3|3306.8|3299.3|3312.8|3307.3|3306.8|3298.8|0
1649059500000|2022-04-04 08:05:00|3307.3|3299.8|3310.8|3303.8|3311.3|3306.3|3307.3|3299.8|0
1649059800000|2022-04-04 08:10:00|3310.3|3303.3|3309.8|3304.3|3310.3|3305.8|3309.8|3302.8|0
1649060100000|2022-04-04 08:15:00|3309.3|3303.8|3306.8|3300.8|3309.3|3304.8|3306.8|3300.3|0
1649060400000|2022-04-04 08:20:00|3307.3|3301.3|3310.3|3305.3|3310.3|3305.3|3306.8|3300.8|1
1649060700000|2022-04-04 08:25:00|3310.8|3304.8|3312.8|3307.3|3312.8|3307.8|3310.8|3304.8|0
1649061000000|2022-04-04 08:30:00|3313.3|3307.8|3313.8|3307.8|3313.8|3308.8|3313.3|3306.8|0
1649061300000|2022-04-04 08:35:00|3313.3|3308.3|3309.8|3303.3|3313.3|3308.3|3309.8|3303.3|0
1649061600000|2022-04-04 08:40:00|3310.8|3302.8|3309.8|3302.8|3310.8|3303.8|3309.8|3302.3|0
1649061900000|2022-04-04 08:45:00|3310.4|3303.3|3311.3|3305.8|3311.9|3306.4|3310.4|3302.8|0
1649062200000|2022-04-04 08:50:00|3311.8|3306.3|3311.3|3304.8|3312.8|3307.8|3311.3|3304.8|0
1649062500000|2022-04-04 08:55:00||3305.3||3305.3||3306.3||3304.3|0
1649062800000|2022-04-04 09:00:00|3311.8|3305.8|3318.3|3312.8|3318.8|3313.8|3311.8|3305.8|0
1649063100000|2022-04-04 09:05:00|3318.8|3313.3|3327.3|3321.8|3327.3|3321.8|3318.8|3313.3|0
1649063400000|2022-04-04 09:10:00|3327.8|3322.3|3331.3|3326.3|3331.8|3326.3|3327.8|3322.3|0
1649063700000|2022-04-04 09:15:00|3330.8|3326.8|3330.3|3323.8|3330.8|3326.8|3330.3|3323.8|0
1649064000000|2022-04-04 09:20:00|3329.8|3323.3|3329.3|3323.3|3329.8|3324.3|3329.3|3321.8|0
1649064300000|2022-04-04 09:25:00|3328.8|3322.8|3328.3|3321.3|3328.8|3323.3|3328.3|3321.3|0
1649064600000|2022-04-04 09:30:00|3327.8|3321.8|3326.3|3320.8|3327.8|3321.8|3326.3|3318.8|0
1649064900000|2022-04-04 09:35:00|3326.8|3321.3|3329.3|3324.3|3329.8|3324.8|3326.8|3321.3|0
1649065200000|2022-04-04 09:40:00|3329.8|3324.8|3331.3|3323.8|3333.3|3325.8|3329.8|3323.8|0
1649065500000|2022-04-04 09:45:00|3331.8|3324.3|3332.3|3324.3|3332.3|3324.8|3331.8|3323.8|0
1649065800000|2022-04-04 09:50:00|3332.8|3324.8|3334.8|3328.3|3335.3|3330.3|3332.8|3324.8|0
1649066100000|2022-04-04 09:55:00|3335.8|3328.8|3336.8|3331.3|3337.3|3332.3|3335.8|3328.3|0
1649066400000|2022-04-04 10:00:00|3337.3|3330.8|3336.3|3329.3|3337.3|3332.8|3336.3|3329.3|0
1649066700000|2022-04-04 10:05:00|3335.8|3329.8|3334.3|3328.8|3335.8|3330.3|3334.3|3327.8|0
1649067000000|2022-04-04 10:10:00||3329.3||3327.3||3329.3||3326.3|0
1649067300000|2022-04-04 10:15:00|3333.8|3327.8|3333.3|3327.3|3333.8|3328.3|3333.3|3326.3|0
1649067600000|2022-04-04 10:20:00|3332.8|3326.8|3332.3|3325.8|3332.8|3327.3|3332.3|3325.8|0
1649067900000|2022-04-04 10:25:00|3331.8|3326.3|3330.3|3323.3|3331.8|3326.8|3329.8|3323.3|0
1649068200000|2022-04-04 10:30:00||3323.8||3323.3||3324.3||3322.8|1
1649068500000|2022-04-04 10:35:00|3330.8|3323.8|3331.3|3326.3|3331.3|3326.8|3330.3|3323.8|0
1649068800000|2022-04-04 10:40:00|3331.8|3325.8|3332.3|3326.8|3332.8|3327.3|3331.8|3324.8|0
1649069100000|2022-04-04 10:45:00|3332.8|3327.3|3332.3|3326.3|3332.8|3327.8|3332.3|3326.3|0
1649069400000|2022-04-04 10:50:00|3331.8|3325.8|3331.3|3326.3|3331.8|3326.8|3331.3|3324.8|0
1649069700000|2022-04-04 10:55:00|3331.8|3326.8|3332.3|3326.8|3332.3|3327.3|3331.8|3326.3|0
1649070000000|2022-04-04 11:00:00|3333.3|3325.8|3334.3|3327.8|3334.8|3328.3|3333.3|3325.3|0
1649070300000|2022-04-04 11:05:00|3334.8|3328.3|3338.3|3333.3|3338.3|3333.3|3334.8|3328.3|0
1649070600000|2022-04-04 11:10:00|3338.8|3333.8|3335.8|3329.8|3339.3|3333.8|3335.8|3329.8|0
1649070900000|2022-04-04 11:15:00|3336.3|3330.3|3335.8|3329.8|3336.3|3330.8|3335.8|3329.8|0
1649071200000|2022-04-04 11:20:00|3335.3|3330.3|3334.8|3328.8|3335.3|3331.3|3334.8|3328.8|0
1649071500000|2022-04-04 11:25:00||3329.3||3329.8||3330.3||3328.8|0
1649071800000|2022-04-04 11:30:00|3335.3|3330.3|3334.8|3329.3|3335.3|3330.3|3334.8|3328.8|0
1649072100000|2022-04-04 11:35:00|3335.3|3328.8|3334.8|3328.8|3335.3|3329.3|3334.8|3328.3|0
1649072400000|2022-04-04 11:40:00||3329.3||3329.3||3329.8||3328.8|0
1649072700000|2022-04-04 11:45:00||3329.8||3328.8||3330.3||3328.8|0
1649073000000|2022-04-04 11:50:00|3334.3|3328.3|3335.3|3329.8|3335.3|3330.3|3333.8|3328.3|0
1649073300000|2022-04-04 11:55:00|3334.8|3330.3|3335.8|3330.3|3336.3|3330.8|3334.8|3329.8|0
1649073600000|2022-04-04 12:00:00|3336.3|3330.8|3340.3|3334.8|3340.3|3334.8|3336.3|3330.8|0
1649073900000|2022-04-04 12:05:00|3339.8|3335.3|3338.8|3332.8|3339.8|3335.3|3338.8|3332.3|0
1649074200000|2022-04-04 12:10:00||3332.3||3333.3||3333.3||3332.3|0
1649074500000|2022-04-04 12:15:00|3339.3|3333.8|3337.8|3331.8|3339.3|3334.3|3337.8|3331.8|0
1649074800000|2022-04-04 12:20:00|3336.8|3331.3|3336.8|3331.3|3336.8|3331.3|3336.8|3330.3|0
1649075100000|2022-04-04 12:25:00|3336.3|3330.8|3334.8|3328.8|3336.3|3331.3|3334.8|3328.8|0
1649075400000|2022-04-04 12:30:00|3335.3|3329.3|3334.8|3329.3|3335.3|3330.3|3334.8|3328.8|0
1649075700000|2022-04-04 12:35:00|3335.3|3329.8|3333.8|3327.8|3335.3|3330.3|3333.8|3327.8|0
1649076000000|2022-04-04 12:40:00|3334.3|3328.3|3333.8|3328.3|3334.3|3329.3|3333.8|3327.8|0
1649076300000|2022-04-04 12:45:00|3333.3|3327.8|3328.8|3322.8|3333.3|3327.8|3328.8|3322.8|0
1649076600000|2022-04-04 12:50:00|3329.3|3322.3|3330.3|3324.8|3330.3|3325.3|3329.3|3321.8|0
1649076900000|2022-04-04 12:55:00|3329.8|3324.3|3329.8|3324.3|3329.8|3324.8|3329.8|3322.8|0
1649077200000|2022-04-04 13:00:00|3330.3|3324.8|3332.8|3326.8|3332.8|3327.3|3330.3|3324.8|0
1649077500000|2022-04-04 13:05:00||3327.3||3327.3||3327.3||3326.3|0
1649077800000|2022-04-04 13:10:00|3333.3|3327.8|3333.8|3327.8|3334.3|3329.3|3333.3|3327.3|0
1649078100000|2022-04-04 13:15:00|3334.3|3327.3|3334.8|3329.3|3334.8|3329.8|3334.3|3327.3|0
1649078400000|2022-04-04 13:20:00||3329.8||3329.3||3329.8||3328.3|0
1649078700000|2022-04-04 13:25:00|3334.3|3328.8|3332.8|3326.8|3334.3|3328.8|3332.8|3326.8|0
1649079000000|2022-04-04 13:30:00|3332.3|3326.3|3332.3|3326.3|3332.8|3327.3|3330.8|3324.8|0
1649079300000|2022-04-04 13:35:00|3332.8|3326.8|3339.8|3334.3|3340.3|3335.3|3332.8|3326.8|0
1649079600000|2022-04-04 13:40:00|3340.3|3334.8|3341.8|3334.8|3343.3|3338.3|3340.3|3334.8|0
1649079900000|2022-04-04 13:45:00|3341.3|3335.3|3342.8|3337.3|3342.8|3337.3|3340.8|3334.3|0
1649080200000|2022-04-04 13:50:00|3343.3|3337.8|3343.3|3336.3|3345.8|3340.3|3343.3|3336.3|0
1649080500000|2022-04-04 13:55:00|3343.8|3336.8|3343.3|3332.3|3344.3|3338.8|3341.3|3332.3|5
1649080800000|2022-04-04 14:00:00|3343.8|3332.8|3340.3|3333.8|3343.8|3337.8|3340.3|3332.8|0
1649081100000|2022-04-04 14:05:00|3339.8|3332.8|3337.3|3331.8|3340.8|3335.3|3337.3|3331.8|0
1649081400000|2022-04-04 14:10:00|3337.8|3332.3|3338.3|3333.3|3341.3|3335.3|3337.3|3331.3|0
1649081700000|2022-04-04 14:15:00|3338.8|3332.8|3336.3|3330.8|3338.8|3333.3|3336.3|3329.8|0
1649082000000|2022-04-04 14:20:00|3336.8|3331.3|3341.3|3335.8|3341.3|3336.8|3336.8|3329.8|0
1649082300000|2022-04-04 14:25:00|3341.8|3335.3|3346.3|3340.3|3346.3|3340.3|3341.8|3335.3|0
1649082600000|2022-04-04 14:30:00|3345.8|3339.8|3344.8|3338.8|3345.8|3339.8|3344.8|3338.3|0
1649082900000|2022-04-04 14:35:00|3344.3|3339.3|3346.3|3340.8|3346.8|3342.3|3342.8|3336.8|0
1649083200000|2022-04-04 14:40:00|3345.3|3340.3|3343.3|3336.8|3345.3|3340.3|3343.3|3336.8|0
1649083500000|2022-04-04 14:45:00|3342.8|3336.3|3344.3|3338.3|3344.8|3338.3|3341.3|3334.8|0
1649083800000|2022-04-04 14:50:00|3344.8|3338.8|3345.3|3339.3|3346.3|3341.3|3344.8|3338.8|0
1649084100000|2022-04-04 14:55:00||3339.8||3339.8||3340.3||3339.3|0
1649084400000|2022-04-04 15:00:00|3345.8|3340.8|3349.8|3343.8|3350.3|3345.3|3345.8|3340.8|2
1649084700000|2022-04-04 15:05:00|3350.3|3343.3|3351.8|3345.8|3352.3|3347.3|3350.3|3343.3|0
1649085000000|2022-04-04 15:10:00|3351.3|3345.3|3349.8|3345.3|3351.3|3345.8|3349.8|3345.3|0
1649085300000|2022-04-04 15:15:00|3349.3|3343.3|3347.8|3341.8|3349.3|3343.8|3347.8|3341.8|3
1649085600000|2022-04-04 15:20:00|3347.3|3341.3|3346.3|3340.8|3347.3|3343.3|3346.3|3340.8|4
1649085900000|2022-04-04 15:25:00|3346.8|3340.3|3350.3|3340.3|3350.3|3341.8|3346.8|3340.3|0
1649086200000|2022-04-04 15:30:00|3349.8|3339.3|3350.3|3333.8|3361.8|3340.8|3348.8|3333.8|0
1649086500000|2022-04-04 15:35:00|3359.3|3334.3|3348.3|3332.8|3364.3|3335.8|3347.3|3330.3|0
1649086800000|2022-04-04 15:40:00||3333.3||3333.8||3335.3||3332.8|0
1649087100000|2022-04-04 15:45:00||3334.3||3337.3||3338.8||3334.3|0
1649087400000|2022-04-04 15:50:00||3337.8||3340.3||3340.3||3337.8|0
1649088000000|2022-04-04 16:00:00||3333.3||3333.8||3333.8||3333.3|0
1649089200000|2022-04-04 16:20:00||3326.3||3334.8||3334.8||3293.8|0
1649090700000|2022-04-04 16:45:00||3283.3||3334.8||3334.8||3283.3|0
1649091000000|2022-04-04 16:50:00||3335.3||3335.8||3335.8||3335.3|0
1649091300000|2022-04-04 16:55:00||3336.3||3336.3||3336.3||3336.3|0
1649092200000|2022-04-04 17:10:00||3334.8||3334.8||3334.8||3334.8|0
1649092500000|2022-04-04 17:15:00||3291.8||3335.3||3335.3||3291.8|0
1649092800000|2022-04-04 17:20:00||3335.8||3336.3||3336.3||3335.8|0
1649093100000|2022-04-04 17:25:00||3336.8||3335.8||3336.8||3291.8|0
1649093700000|2022-04-04 17:35:00|3350.3||3350.3||3350.3||3350.3||0
1649094000000|2022-04-04 17:40:00||3336.3||3336.3||3336.3||3336.3|0
1649094900000|2022-04-04 17:55:00||3336.8||3336.8||3336.8||3336.8|0
1649095200000|2022-04-04 18:00:00||3328.8||3337.3||3337.3||3328.8|0
1649095500000|2022-04-04 18:05:00|3370.8||3370.8||3370.8||3370.8||1
1649096400000|2022-04-04 18:20:00|3391.3||3370.3||3391.3||3370.3||0
1649096700000|2022-04-04 18:25:00|3377.8|3337.8|3377.8|3339.8|3378.3|3339.8|3371.8|3296.8|0
1649099100000|2022-04-04 19:05:00|3391.3||3377.3||3391.3||3377.3||0
1649101500000|2022-04-04 19:45:00|3376.8|3332.8|3391.3|3323.3|3391.3|3339.8|3376.8|3323.3|0
1649138400000|2022-04-05 06:00:00|3368.8|3324.3|3392.3|3324.3|3392.3|3324.8|3368.8|3324.3|0
1649139000000|2022-04-05 06:10:00|3391.8|3324.8|3391.8|3324.8|3391.8|3324.8|3391.8|3324.8|0
1649141400000|2022-04-05 06:50:00|3387.3||3371.8||3391.3||3370.3||0
1649141700000|2022-04-05 06:55:00|3388.3|3325.3|3357.8|3340.8|3388.3|3342.3|3357.8|3325.3|0
1649142000000|2022-04-05 07:00:00|3358.3|3335.8|3359.8|3354.8|3372.3|3355.8|3355.3|3325.8|0
1649142300000|2022-04-05 07:05:00|3359.3|3354.3|3349.3|3343.8|3359.3|3354.3|3349.3|3343.3|0
1649142600000|2022-04-05 07:10:00|3349.8|3344.3|3350.3|3345.3|3352.3|3347.3|3347.3|3341.8|0
1649142900000|2022-04-05 07:15:00|3350.8|3345.8|3360.8|3355.3|3360.8|3355.3|3350.8|3345.3|0
1649143200000|2022-04-05 07:20:00|3361.3|3355.8|3365.3|3360.3|3365.8|3360.8|3361.3|3355.3|0
1649143500000|2022-04-05 07:25:00|3364.3|3359.8|3373.3|3368.3|3373.3|3368.3|3363.3|3357.3|0
1649143800000|2022-04-05 07:30:00|3372.8|3367.8|3374.3|3368.8|3375.8|3370.8|3372.8|3366.8|0
1649144100000|2022-04-05 07:35:00|3374.8|3369.3|3374.3|3368.3|3378.8|3373.8|3373.3|3367.3|0
1649144400000|2022-04-05 07:40:00|3373.3|3368.8|3371.3|3364.8|3373.3|3368.8|3371.3|3364.8|0
1649144700000|2022-04-05 07:45:00|3370.8|3364.3|3374.3|3353.3|3390.3|3366.8|3369.3|3352.8|0
1649145000000|2022-04-05 07:50:00|3374.8|3352.8|3371.3|3364.8|3380.3|3365.8|3370.3|3352.8|0
1649145300000|2022-04-05 07:55:00|3371.8|3365.3|3372.3|3365.8|3373.3|3368.3|3371.3|3364.8|0
1649145600000|2022-04-05 08:00:00|3371.8|3366.3|3370.3|3364.8|3371.8|3367.3|3370.3|3364.8|1
1649145900000|2022-04-05 08:05:00|3370.8|3365.3|3372.3|3366.8|3372.3|3366.8|3370.3|3364.8|0
1649146200000|2022-04-05 08:10:00|3372.8|3366.3|3373.8|3368.8|3374.3|3368.8|3372.3|3366.3|0
1649146500000|2022-04-05 08:15:00|3374.3|3369.3|3373.3|3367.3|3374.8|3369.8|3373.3|3366.8|0
1649146800000|2022-04-05 08:20:00|3372.3|3366.8|3372.3|3366.8|3372.8|3367.8|3372.3|3366.3|0
1649147100000|2022-04-05 08:25:00|3372.8|3366.3|3373.3|3367.3|3374.8|3369.8|3372.8|3366.3|0
1649147400000|2022-04-05 08:30:00|3372.3|3366.8|3373.3|3368.3|3373.8|3368.8|3371.3|3365.8|0
1649147700000|2022-04-05 08:35:00|3373.8|3367.8|3374.8|3369.8|3375.3|3369.8|3373.8|3367.3|0
1649148000000|2022-04-05 08:40:00|3375.3|3369.3|3376.3|3370.8|3377.8|3372.8|3375.3|3368.8|0
1649148300000|2022-04-05 08:45:00|3375.8|3370.3|3374.3|3367.8|3375.8|3370.8|3374.3|3367.8|0
1649148600000|2022-04-05 08:50:00|3373.8|3367.3|3373.3|3367.8|3374.3|3368.8|3373.3|3367.3|0
1649148900000|2022-04-05 08:55:00|3373.8|3368.3|3372.3|3367.3|3374.3|3368.8|3372.3|3365.8|5
1649149200000|2022-04-05 09:00:00|3372.8|3367.8|3374.3|3368.8|3374.8|3369.3|3372.8|3367.3|0
1649149500000|2022-04-05 09:05:00|3374.8|3369.3|3377.8|3374.8|3377.8|3374.8|3374.8|3369.3|10
1649149800000|2022-04-05 09:10:00|3378.3|3375.8|3379.8|3375.8|3379.8|3375.8|3378.3|3375.8|9
1649150100000|2022-04-05 09:15:00|3379.3|3373.8|3377.3|3372.3|3379.8|3374.8|3376.3|3371.8|21
1649150400000|2022-04-05 09:20:00|3377.8|3373.3|3378.3|3373.3|3379.8|3373.3|3377.8|3373.3|0
1649150700000|2022-04-05 09:25:00|3377.8|3372.8|3374.8|3368.3|3377.8|3372.8|3372.8|3368.3|0
1649151000000|2022-04-05 09:30:00|3375.3|3368.8|3376.3|3370.3|3376.8|3370.3|3373.8|3368.8|0
1649151300000|2022-04-05 09:35:00|3375.8|3369.8|3371.8|3367.3|3376.8|3369.8|3371.8|3367.3|0
1649151600000|2022-04-05 09:40:00|3371.3|3366.8|3371.3|3365.8|3371.3|3366.8|3369.8|3365.3|0
1649151900000|2022-04-05 09:45:00|3370.8|3365.3|3369.3|3364.3|3371.3|3365.8|3368.8|3364.3|0
1649152200000|2022-04-05 09:50:00|3368.8|3364.8|3368.8|3363.8|3369.3|3364.8|3367.3|3362.3|0
1649152500000|2022-04-05 09:55:00|3368.3|3363.3|3367.8|3361.3|3369.3|3363.3|3365.8|3360.8|0
1649152800000|2022-04-05 10:00:00|3367.3|3360.8|3368.8|3363.3|3370.3|3364.3|3365.8|3360.8|0
1649153100000|2022-04-05 10:05:00|3368.3|3362.8|3360.3|3355.3|3368.8|3363.3|3359.8|3354.8|0
1649153400000|2022-04-05 10:10:00|3360.8|3354.8|3360.3|3355.3|3361.8|3355.3|3359.3|3354.8|0
1649153700000|2022-04-05 10:15:00|3359.8|3354.8|3363.3|3357.3|3364.8|3358.3|3359.8|3354.8|0
1649154000000|2022-04-05 10:20:00|3363.8|3356.8|3357.8|3351.3|3363.8|3356.8|3355.8|3350.8|1
1649154300000|2022-04-05 10:25:00|3357.3|3351.8|3359.3|3353.3|3359.8|3353.3|3357.3|3351.8|0
1649154600000|2022-04-05 10:30:00|3359.8|3352.8|3355.8|3350.8|3360.3|3352.8|3355.8|3350.8|0
1649154900000|2022-04-05 10:35:00|3355.3|3350.3|3355.3|3350.3|3357.8|3351.3|3354.8|3349.8|0
1649155200000|2022-04-05 10:40:00|3354.8|3349.8|3359.8|3353.3|3359.8|3353.3|3354.3|3349.8|0
1649155500000|2022-04-05 10:45:00|3359.3|3353.8|3361.3|3355.3|3361.8|3355.3|3358.3|3353.8|0
1649155800000|2022-04-05 10:50:00|3360.8|3355.8|3363.8|3357.3|3364.3|3357.3|3360.8|3355.8|0
1649156100000|2022-04-05 10:55:00|3363.3|3357.8|3363.8|3358.3|3365.8|3359.3|3362.3|3357.8|0
1649156400000|2022-04-05 11:00:00|3363.3|3356.3|3361.8|3356.8|3364.8|3356.8|3360.8|3354.3|0
1649156700000|2022-04-05 11:05:00|3362.3|3357.3|3360.8|3355.8|3363.8|3357.8|3359.8|3355.3|0
1649157000000|2022-04-05 11:10:00|3360.3|3355.3|3360.8|3354.8|3361.3|3355.8|3359.3|3354.3|0
1649157300000|2022-04-05 11:15:00|3361.3|3355.8|3359.8|3354.8|3361.8|3355.8|3359.3|3354.3|0
1649157600000|2022-04-05 11:20:00|3359.3|3354.3|3357.3|3352.3|3360.3|3354.8|3357.3|3352.3|0
1649157900000|2022-04-05 11:25:00|3357.8|3352.8|3361.8|3355.8|3361.8|3355.8|3357.8|3352.8|0
1649158200000|2022-04-05 11:30:00|3361.3|3355.3|3359.8|3354.8|3361.3|3355.3|3359.3|3354.8|0
1649158500000|2022-04-05 11:35:00|3359.3|3355.3|3362.8|3356.8|3362.8|3356.8|3359.3|3355.3|0
1649158800000|2022-04-05 11:40:00|3363.3|3357.8|3367.3|3361.8|3367.3|3361.8|3363.3|3357.8|0
1649159100000|2022-04-05 11:45:00|3366.8|3360.8|3363.3|3358.3|3366.8|3360.8|3363.3|3358.3|0
1649159400000|2022-04-05 11:50:00|3362.8|3357.8|3361.3|3356.3|3363.3|3357.8|3361.3|3356.3|0
1649159700000|2022-04-05 11:55:00|3361.8|3356.8|3362.3|3356.8|3362.3|3356.8|3361.3|3356.8|0
1649160000000|2022-04-05 12:00:00|3361.8||3363.3||3363.8||3361.8||0
1649160300000|2022-04-05 12:05:00|3362.8|3356.3|3360.3|3354.8|3362.8|3356.3|3359.8|3354.8|0
1649160600000|2022-04-05 12:10:00|3359.8|3354.3|3358.8|3353.8|3360.3|3354.3|3358.8|3353.8|0
1649160900000|2022-04-05 12:15:00|3358.3|3353.3|3359.3|3353.3|3359.3|3353.3|3356.8|3351.8|0
1649161200000|2022-04-05 12:20:00|3358.8|3352.8|3357.3|3352.3|3359.3|3352.8|3356.8|3352.3|0
1649161500000|2022-04-05 12:25:00|3357.8|3351.8|3358.3|3347.8|3358.3|3351.8|3355.8|3347.8|0
1649161800000|2022-04-05 12:30:00|3356.3|3348.3|3359.3|3352.3|3359.3|3352.3|3355.8|3347.8|0
1649162100000|2022-04-05 12:35:00|3359.8|3352.8|3357.8|3352.3|3360.3|3353.3|3357.3|3352.3|0
1649162400000|2022-04-05 12:40:00|3357.3|3351.8|3356.8|3351.8|3357.8|3352.3|3355.8|3350.3|0
1649162700000|2022-04-05 12:45:00|3357.3|3352.3|3356.8|3351.8|3358.3|3352.3|3356.8|3351.8|0
1649163000000|2022-04-05 12:50:00|3356.3|3351.3|3353.8|3348.3|3356.3|3351.3|3352.8|3347.8|0
1649163300000|2022-04-05 12:55:00|3354.3|3347.8|3352.8|3347.8|3354.3|3348.3|3351.8|3347.3|0
1649163600000|2022-04-05 13:00:00|3353.3|3348.3|3355.8|3349.8|3356.3|3349.8|3352.8|3348.3|0
1649163900000|2022-04-05 13:05:00|3355.3|3349.3|3357.3|3350.8|3357.3|3350.8|3354.3|3349.3|0
1649164200000|2022-04-05 13:10:00|3357.8|3351.3|3358.8|3352.8|3359.3|3352.8|3357.3|3351.3|0
1649164500000|2022-04-05 13:15:00|3359.3|3353.3|3359.3|3353.8|3359.8|3353.8|3359.3|3353.3|0
1649164800000|2022-04-05 13:20:00|3358.8|3353.3|3356.3|3350.8|3358.8|3353.3|3355.3|3350.3|0
1649165100000|2022-04-05 13:25:00|3356.8||3356.8||3357.8||3356.3||0
1649165400000|2022-04-05 13:30:00|3357.3|3351.8|3354.8|3349.8|3360.3|3353.8|3353.3|3349.3|1
1649165700000|2022-04-05 13:35:00|3355.3|3350.3|3356.3|3351.3|3359.3|3352.8|3353.8|3348.8|0
1649166000000|2022-04-05 13:40:00|3356.8|3351.8|3359.8|3351.8|3361.8|3352.8|3354.8|3349.8|0
1649166300000|2022-04-05 13:45:00|3360.3|3351.3|3359.3|3354.3|3362.3|3354.3|3358.8|3351.3|0
1649166600000|2022-04-05 13:50:00|3359.8|3353.8|3353.8|3348.3|3359.8|3353.8|3349.8|3344.8|0
1649166900000|2022-04-05 13:55:00|3353.3|3348.8|3359.3|3348.3|3359.3|3349.3|3353.3|3348.3|0
1649167200000|2022-04-05 14:00:00|3358.8|3348.8|3355.8|3350.8|3359.3|3352.3|3353.8|3348.8|0
1649167500000|2022-04-05 14:05:00|3355.3|3350.3|3340.3|3335.3|3355.8|3350.3|3338.8|3334.8|0
1649167800000|2022-04-05 14:10:00|3340.8|3335.8|3341.8|3335.3|3343.3|3336.3|3339.8|3335.3|4
1649168100000|2022-04-05 14:15:00|3341.3|3334.8|3336.3|3331.3|3341.3|3334.8|3336.3|3331.3|0
1649168400000|2022-04-05 14:20:00|3336.8|3331.8|3338.8|3333.3|3340.8|3334.3|3335.3|3330.8|1
1649168700000|2022-04-05 14:25:00|3339.3|3333.8|3344.3|3338.3|3344.8|3338.3|3339.3|3333.8|0
1649169000000|2022-04-05 14:30:00|3344.8|3338.8|3345.3|3340.3|3347.3|3341.3|3344.3|3338.8|1
1649169300000|2022-04-05 14:35:00|3344.8|3338.3|3340.3|3335.3|3344.8|3338.8|3337.8|3335.3|26
1649169600000|2022-04-05 14:40:00|3340.8|3335.8|3342.8|3337.3|3343.8|3337.3|3340.8|3335.8|1
1649169900000|2022-04-05 14:45:00|3342.3|3336.8|3347.8|3342.3|3347.8|3342.3|3341.8|3336.8|3
1649170200000|2022-04-05 14:50:00|3348.3|3342.8|3351.3|3345.3|3351.3|3345.3|3344.8|3340.3|0
1649170500000|2022-04-05 14:55:00|3350.8|3344.8|3349.3|3344.3|3351.3|3344.8|3348.8|3343.8|0
1649170800000|2022-04-05 15:00:00|3348.8|3343.8|3347.3|3341.3|3349.3|3343.8|3344.8|3340.3|0
1649171100000|2022-04-05 15:05:00|3347.8|3341.8|3347.8|3342.3|3349.3|3342.3|3346.8|3341.8|0
1649171400000|2022-04-05 15:10:00|3347.3|3341.8|3348.8|3343.3|3349.3|3343.3|3345.8|3341.3|0
1649171700000|2022-04-05 15:15:00|3348.3|3342.8|3346.8|3341.3|3349.3|3342.8|3346.3|3341.3|0
1649172000000|2022-04-05 15:20:00|3347.3||3346.8||3348.3||3346.3||0
1649172300000|2022-04-05 15:25:00|3347.3|3340.8|3349.3|3340.3|3349.3|3341.3|3344.3|3339.8|0
1649172600000|2022-04-05 15:30:00|3350.3|3341.3|3355.3|3342.8|3357.8|3344.3|3350.3|3331.3|0
1649172900000|2022-04-05 15:35:00|3357.8|3337.3|3355.3|3337.8|3368.8|3344.8|3350.8|3331.3|0
1649173200000|2022-04-05 15:40:00|3353.3|3331.8|3356.3|3340.8|3368.8|3341.8|3353.3|3331.3|0
1649173500000|2022-04-05 15:45:00|3368.8|3334.3|3356.8|3339.8|3368.8|3340.8|3353.3|3333.3|0
1649173800000|2022-04-05 15:50:00|3368.8|3333.8|3353.8|3336.8|3368.8|3342.3|3352.8|3330.8|0
1649174100000|2022-04-05 15:55:00|3368.8|3330.8|3352.3|3336.3|3368.8|3337.8|3350.3|3329.3|0
1649174400000|2022-04-05 16:00:00|3364.3|3329.8|3351.3|3334.8|3364.3|3336.3|3347.3|3327.3|0
1649174700000|2022-04-05 16:05:00|3364.3|3328.8|3352.8|3336.3|3364.3|3337.3|3350.3|3328.8|0
1649175000000|2022-04-05 16:10:00|3364.3|3331.3|3349.8|3335.3|3364.3|3336.3|3348.3|3328.8|0
1649175300000|2022-04-05 16:15:00|3364.3|3328.8|3349.3|3332.3|3364.3|3336.3|3347.3|3326.8|0
1649175600000|2022-04-05 16:20:00|3364.3|3327.3|3348.3|3331.8|3364.3|3333.3|3345.3|3319.3|0
1649175900000|2022-04-05 16:25:00|3360.3|3326.3|3347.3|3329.8|3360.3|3333.3|3345.8|3326.3|0
1649176200000|2022-04-05 16:30:00|3360.3|3327.8|3365.3|3320.3|3365.3|3329.8|3344.8|3303.3|0
1649177100000|2022-04-05 16:45:00|3373.3||3372.8||3373.3||3372.8||0
1649178300000|2022-04-05 17:05:00|3372.3|3303.3|3379.8|3320.8|3380.3|3320.8|3372.3|3303.3|0
1649179500000|2022-04-05 17:25:00|3379.3|3312.8|3379.3|3321.3|3379.3|3321.3|3379.3|3312.8|0
1649180400000|2022-04-05 17:40:00||3313.3||3322.3||3322.3||3313.3|0
1649180700000|2022-04-05 17:45:00||3303.3||3323.3||3323.3||3303.3|0
1649181300000|2022-04-05 17:55:00||3315.3||3315.8||3315.8||3303.3|0
1649181600000|2022-04-05 18:00:00||3303.3||3316.3||3316.3||3303.3|0
1649181900000|2022-04-05 18:05:00||3303.3||3317.8||3317.8||3303.3|0
1649182200000|2022-04-05 18:10:00||3309.8||3319.3||3319.3||3303.3|0
1649183100000|2022-04-05 18:25:00||3303.3||3319.8||3319.8||3303.3|0
1649183400000|2022-04-05 18:30:00||3303.3||3320.3||3320.3||3303.3|0
1649183700000|2022-04-05 18:35:00||3312.3||3320.8||3320.8||3312.3|0
1649184300000|2022-04-05 18:45:00||3303.3||3322.3||3322.3||3303.3|0
1649184600000|2022-04-05 18:50:00||3303.3||3323.3||3323.3||3303.3|0
1649185200000|2022-04-05 19:00:00||3303.3||3323.8||3323.8||3303.3|0
1649185500000|2022-04-05 19:05:00||3303.3||3325.3||3325.3||3303.3|0
1649185800000|2022-04-05 19:10:00||3317.3||3325.8||3325.8||3317.3|0
1649186100000|2022-04-05 19:15:00||3317.8||3323.8||3324.3||3303.3|0
1649186400000|2022-04-05 19:20:00||3315.8||3324.3||3324.3||3315.8|0
1649187000000|2022-04-05 19:30:00||3316.3||3317.8||3317.8||3303.3|0
1649187900000|2022-04-05 19:45:00||3303.3||3303.3||3319.3||3303.3|0
1649224800000|2022-04-06 06:00:00|3363.8|3310.3|3379.8|3304.3|3380.3|3311.8|3362.3|3303.8|0
1649227500000|2022-04-06 06:45:00|3376.3|3312.3|3361.8|3329.3|3377.3|3329.8|3360.3|3312.3|0
1649227800000|2022-04-06 06:50:00|3379.3|3305.3|3376.3|3311.3|3379.8|3313.3|3375.3|3304.3|0
1649228100000|2022-04-06 06:55:00|3359.8|3317.3|3351.8|3340.3|3359.8|3340.3|3351.8|3317.3|0
1649228400000|2022-04-06 07:00:00|3349.8|3322.3|3346.3|3341.3|3351.8|3342.8|3346.3|3322.3|1
1649228700000|2022-04-06 07:05:00|3346.8|3340.8|3343.3|3336.8|3350.3|3343.8|3341.3|3335.3|1
1649229000000|2022-04-06 07:10:00|3342.8|3336.3|3347.3|3339.8|3347.3|3339.8|3341.8|3335.3|0
1649229300000|2022-04-06 07:15:00|3347.8|3340.3|3354.3|3348.8|3355.8|3348.8|3347.3|3340.3|2
1649229600000|2022-04-06 07:20:00|3353.8|3347.8|3351.8|3346.8|3353.8|3347.8|3350.3|3344.8|0
1649229900000|2022-04-06 07:25:00|3352.3|3346.3|3354.3|3348.8|3354.8|3348.8|3350.3|3344.8|0
1649230200000|2022-04-06 07:30:00|3354.8|3349.3|3344.8|3339.8|3357.8|3350.8|3344.3|3339.8|0
1649230500000|2022-04-06 07:35:00|3345.3|3339.3|3340.8|3335.8|3345.3|3339.3|3340.8|3335.8|1
1649230800000|2022-04-06 07:40:00|3341.3|3336.3|3334.8|3329.3|3343.3|3337.3|3333.3|3328.8|0
1649231100000|2022-04-06 07:45:00|3334.3|3328.8|3326.3|3319.8|3334.8|3328.8|3323.8|3319.3|0
1649231400000|2022-04-06 07:50:00|3326.8|3320.3|3324.8|3318.8|3328.8|3321.8|3323.8|3318.3|0
1649231700000|2022-04-06 07:55:00|3325.3|3319.3|3319.8|3314.3|3327.8|3320.8|3319.8|3314.3|0
1649232000000|2022-04-06 08:00:00|3318.8|3314.8|3322.8|3317.3|3323.8|3317.3|3316.8|3312.8|0
1649232300000|2022-04-06 08:05:00|3323.3|3316.8|3323.8|3318.3|3324.8|3318.3|3321.8|3316.8|10
1649232600000|2022-04-06 08:10:00|3323.3|3317.8|3317.8|3312.8|3323.3|3317.8|3317.8|3312.8|0
1649232900000|2022-04-06 08:15:00|3318.3|3313.3|3315.3|3309.8|3319.3|3313.3|3312.3|3309.3|6
1649233200000|2022-04-06 08:20:00|3314.8|3309.3|3311.3|3305.8|3314.8|3309.3|3309.8|3305.3|0
1649233500000|2022-04-06 08:25:00|3311.8|3305.3|3313.8|3308.3|3314.3|3308.3|3308.8|3303.8|0
1649233800000|2022-04-06 08:30:00|3313.3|3309.3|3312.8|3307.3|3317.8|3311.3|3312.3|3307.3|0
1649234100000|2022-04-06 08:35:00|3313.3|3308.3|3310.3|3304.3|3315.3|3309.3|3309.3|3304.3|0
1649234400000|2022-04-06 08:40:00|3310.8|3304.8|3308.3|3303.3|3311.8|3305.3|3308.3|3303.3|0
1649234700000|2022-04-06 08:45:00|3307.8|3302.8|3311.8|3306.8|3314.3|3308.3|3307.8|3302.8|2
1649235000000|2022-04-06 08:50:00|3312.3|3307.3|3312.3|3307.3|3314.8|3309.3|3311.3|3306.3|0
1649235300000|2022-04-06 08:55:00|3311.8|3306.8|3315.3|3309.3|3315.3|3309.3|3310.3|3305.3|0
1649235600000|2022-04-06 09:00:00|3315.8|3309.8|3315.3|3310.3|3318.8|3313.3|3315.3|3309.8|0
1649235900000|2022-04-06 09:05:00|3314.8|3309.8|3311.3|3306.3|3315.3|3309.8|3311.3|3306.3|5
1649236200000|2022-04-06 09:10:00|3311.8|3307.3|3309.8|3304.3|3313.3|3307.3|3309.3|3304.3|0
1649236500000|2022-04-06 09:15:00|3309.3|3303.8|3308.8|3303.8|3311.8|3306.3|3308.3|3303.8|0
1649236800000|2022-04-06 09:20:00|3308.3|3303.3|3309.8|3304.3|3310.3|3304.3|3306.8|3301.8|0
1649237100000|2022-04-06 09:25:00|3309.3||3310.3||3310.3||3309.3||0
1649237400000|2022-04-06 09:30:00|3310.8|3304.8|3310.3|3304.3|3311.8|3306.3|3309.3|3304.3|2
1649237700000|2022-04-06 09:35:00|3309.8|3303.8|3309.3|3304.3|3310.8|3304.3|3308.8|3303.8|0
1649238000000|2022-04-06 09:40:00|3309.8|3303.8|3305.8|3299.3|3310.3|3304.3|3303.3|3298.8|0
1649238300000|2022-04-06 09:45:00|3306.3|3300.3|3303.3|3298.8|3306.3|3300.3|3303.3|3298.3|0
1649238600000|2022-04-06 09:50:00|3302.8|3298.3|3307.3|3302.3|3308.3|3302.3|3302.8|3297.8|0
1649238900000|2022-04-06 09:55:00|3306.8|3301.8|3312.8|3308.3|3314.8|3309.3|3306.8|3301.8|0
1649239200000|2022-04-06 10:00:00|3313.3|3309.3|3315.3|3306.8|3315.3|3309.3|3312.3|3290.8|0
1649239500000|2022-04-06 10:05:00|3315.8|3298.3|3315.8|3310.3|3335.3|3310.3|3313.3|3288.3|0
1649239800000|2022-04-06 10:10:00|3315.3|3308.8|3308.8|3302.3|3315.3|3308.8|3306.8|3301.8|0
1649240100000|2022-04-06 10:15:00|3308.3|3302.8|3310.8|3305.3|3311.8|3305.3|3307.8|3302.8|0
1649240400000|2022-04-06 10:20:00|3311.3|3304.8|3311.8|3306.3|3312.3|3306.3|3309.3|3304.3|0
1649240700000|2022-04-06 10:25:00|3311.3|3306.8|3314.8|3309.3|3314.8|3309.3|3310.8|3306.8|0
1649241000000|2022-04-06 10:30:00|3314.3|3308.8|3310.3|3305.3|3314.3|3308.8|3310.3|3305.3|0
1649241300000|2022-04-06 10:35:00|3310.8|3306.3|3310.8|3305.8|3312.8|3306.3|3310.8|3305.8|0
1649241600000|2022-04-06 10:40:00|3310.3|3305.3|3313.8|3308.3|3313.8|3308.3|3309.8|3304.8|0
1649241900000|2022-04-06 10:45:00|3313.3|3307.8|3310.8|3305.8|3313.8|3308.3|3310.8|3305.8|0
1649242200000|2022-04-06 10:50:00|3310.3|3305.3|3311.3|3305.3|3311.3|3305.3|3309.3|3304.3|0
1649242500000|2022-04-06 10:55:00|3310.8|3306.3|3310.8|3306.3|3312.3|3307.3|3310.3|3306.3|0
1649242800000|2022-04-06 11:00:00|3312.3|3304.3|3307.8|3302.8|3332.8|3304.3|3307.8|3288.3|0
1649243100000|2022-04-06 11:05:00|3308.3|3302.3|3305.8|3300.8|3308.8|3302.3|3305.8|3300.8|0
1649243400000|2022-04-06 11:10:00|3306.3|3301.3|3304.8|3299.8|3307.8|3301.3|3304.3|3299.8|10
1649243700000|2022-04-06 11:15:00|3304.3|3299.3|3304.3|3298.3|3304.3|3299.3|3302.8|3297.8|0
1649244000000|2022-04-06 11:20:00|3303.8|3298.8|3301.8|3296.8|3303.8|3299.3|3301.8|3296.8|0
1649244300000|2022-04-06 11:25:00|3302.3|3297.3|3300.8|3297.3|3302.8|3297.3|3300.8|3296.8|2
1649244600000|2022-04-06 11:30:00|3300.3|3296.8|3300.3|3295.3|3300.8|3296.8|3297.8|3293.8|8
1649244900000|2022-04-06 11:35:00|3300.8|3295.8|3301.8|3296.3|3302.3|3297.3|3300.8|3295.8|0
1649245200000|2022-04-06 11:40:00|3301.3|3295.8|3294.8|3288.8|3301.3|3295.8|3294.8|3288.8|0
1649245500000|2022-04-06 11:45:00|3295.3|3289.3|3296.3|3291.3|3296.8|3291.3|3295.3|3289.3|0
1649245800000|2022-04-06 11:50:00|3295.8|3290.8|3292.8|3287.3|3295.8|3290.8|3292.8|3286.8|0
1649246100000|2022-04-06 11:55:00|3293.3|3287.8|3292.8|3287.3|3293.3|3288.3|3292.8|3287.3|0
1649246400000|2022-04-06 12:00:00|3292.3|3286.8|3285.3|3280.3|3292.3|3286.8|3284.8|3278.8|7
1649246700000|2022-04-06 12:05:00|3285.8|3280.8|3288.8|3283.3|3288.8|3283.3|3285.8|3279.8|0
1649247000000|2022-04-06 12:10:00|3288.3|3282.8|3291.8|3287.3|3292.3|3287.3|3286.8|3281.3|0
1649247300000|2022-04-06 12:15:00|3290.8|3286.8|3290.8|3285.3|3290.8|3286.8|3288.8|3283.8|0
1649247600000|2022-04-06 12:20:00|3291.3|3285.8|3292.8|3287.3|3292.8|3287.3|3291.3|3285.8|0
1649247900000|2022-04-06 12:25:00|3291.8|3286.8|3293.3|3287.3|3293.3|3288.3|3291.8|3286.8|0
1649248200000|2022-04-06 12:30:00|3293.8|3288.3|3292.8|3287.3|3293.8|3288.3|3291.8|3286.3|0
1649248500000|2022-04-06 12:35:00|3293.3|3286.8|3290.3|3285.3|3293.3|3286.8|3289.8|3284.3|0
1649248800000|2022-04-06 12:40:00|3289.8|3284.8|3288.8|3283.3|3289.8|3284.8|3288.8|3282.8|0
1649249100000|2022-04-06 12:45:00|3289.3|3282.8|3282.3|3277.3|3289.8|3282.8|3281.8|3276.8|0
1649249400000|2022-04-06 12:50:00|3281.8|3276.8|3282.8|3277.3|3284.8|3279.3|3280.8|3275.8|0
1649249700000|2022-04-06 12:55:00|3282.3|3276.8|3284.8|3278.8|3284.8|3279.3|3281.8|3276.8|0
1649250000000|2022-04-06 13:00:00|3284.3|3278.3|3287.8|3282.3|3287.8|3282.3|3282.8|3276.8|0
1649250300000|2022-04-06 13:05:00|3287.3|3281.8|3285.8|3280.3|3287.3|3282.3|3282.8|3277.3|0
1649250600000|2022-04-06 13:10:00|3286.3|3279.8|3284.8|3279.8|3286.3|3280.3|3284.8|3279.8|0
1649250900000|2022-04-06 13:15:00|3285.3|3280.3|3287.3|3282.3|3287.3|3282.3|3285.3|3280.3|0
1649251200000|2022-04-06 13:20:00|3286.8|3281.8|3283.3|3278.3|3286.8|3281.8|3282.8|3277.8|0
1649251500000|2022-04-06 13:25:00|3282.8|3277.8|3282.8|3276.8|3283.3|3278.3|3280.8|3275.3|0
1649251800000|2022-04-06 13:30:00|3282.3|3276.3|3280.8|3274.8|3286.3|3280.8|3277.8|3273.3|0
1649252100000|2022-04-06 13:35:00|3280.3|3274.3|3275.8|3270.8|3280.3|3274.3|3275.8|3270.8|0
1649252400000|2022-04-06 13:40:00|3275.3|3270.3|3266.8|3261.3|3275.3|3270.3|3266.8|3261.3|0
1649252700000|2022-04-06 13:45:00|3267.3|3261.8|3265.8|3260.8|3269.3|3263.8|3265.8|3260.3|0
1649253000000|2022-04-06 13:50:00|3265.3|3260.3|3269.8|3264.3|3271.8|3266.3|3264.8|3259.8|0
1649253300000|2022-04-06 13:55:00|3269.3|3263.8|3264.8|3260.3|3273.3|3267.3|3264.8|3259.8|0
1649253600000|2022-04-06 14:00:00|3265.3|3259.8|3259.8|3254.8|3269.3|3262.3|3259.8|3254.8|0
1649253900000|2022-04-06 14:05:00|3260.3|3255.3|3261.8|3256.3|3263.3|3257.3|3259.8|3254.8|0
1649254200000|2022-04-06 14:10:00|3261.3|3255.8|3264.8|3259.3|3265.3|3259.3|3258.8|3253.8|1
1649254500000|2022-04-06 14:15:00|3265.3|3259.8|3273.8|3268.3|3273.8|3268.3|3265.3|3259.8|0
1649254800000|2022-04-06 14:20:00|3273.3|3267.8|3271.3|3265.8|3274.8|3269.3|3271.3|3265.8|0
1649255100000|2022-04-06 14:25:00|3270.8|3265.3|3264.3|3258.8|3270.8|3265.3|3264.3|3258.8|14
1649255400000|2022-04-06 14:30:00|3264.8|3259.3|3262.3|3257.3|3268.3|3263.3|3261.3|3256.3|0
1649255700000|2022-04-06 14:35:00|3262.8|3257.8|3268.3|3263.3|3268.3|3263.3|3262.8|3257.8|0
1649256000000|2022-04-06 14:40:00|3267.8|3262.8|3273.8|3268.3|3273.8|3268.3|3267.3|3260.8|0
1649256300000|2022-04-06 14:45:00|3273.3|3267.8|3277.3|3272.3|3277.8|3272.3|3273.3|3267.8|0
1649256600000|2022-04-06 14:50:00|3277.8|3271.8|3274.3|3268.8|3277.8|3271.8|3274.3|3268.8|0
1649256900000|2022-04-06 14:55:00|3273.3|3269.3|3272.3|3266.3|3273.3|3269.3|3272.3|3266.3|0
1649257200000|2022-04-06 15:00:00|3271.3|3265.8|3271.3|3266.3|3273.8|3268.3|3269.3|3263.8|0
1649257500000|2022-04-06 15:05:00|3271.8|3265.8|3272.3|3267.3|3272.3|3267.3|3268.3|3265.3|5
1649257800000|2022-04-06 15:10:00||3266.8||3267.3||3267.3||3266.3|0
1649258100000|2022-04-06 15:15:00|3274.3|3267.8|3272.8|3268.3|3274.3|3269.3|3272.8|3266.8|2
1649258400000|2022-04-06 15:20:00|3274.8|3268.8|3278.8|3274.3|3279.3|3274.3|3274.8|3268.8|2
1649258700000|2022-04-06 15:25:00|3279.3|3273.8|3288.8|3270.8|3288.8|3275.3|3277.8|3270.8|4
1649259000000|2022-04-06 15:30:00|3289.3|3271.3|3292.8|3270.3|3304.8|3272.8|3289.3|3267.3|0
1649259300000|2022-04-06 15:35:00|3292.3|3263.8|3288.8|3269.8|3303.8|3270.3|3287.8|3263.8|0
1649259600000|2022-04-06 15:40:00|3301.8|3266.8|3288.3|3268.8|3301.8|3270.8|3287.3|3266.8|0
1649259900000|2022-04-06 15:45:00|3288.8|3266.8|3309.3|3267.8|3309.8|3267.8|3288.8|3266.8|0
1649260200000|2022-04-06 15:50:00||3268.3||3268.3||3268.3||3268.3|0
1649260500000|2022-04-06 15:55:00|3308.8|3268.8|3308.3|3271.3|3334.3|3271.3|3308.3|3223.3|0
1649261100000|2022-04-06 16:05:00||3271.8||3272.8||3274.8||3223.3|0
1649261400000|2022-04-06 16:10:00|3334.3||3307.8||3334.3||3307.8||0
1649261700000|2022-04-06 16:15:00||3265.8||3266.3||3266.3||3265.8|0
1649264100000|2022-04-06 16:55:00|3307.3|3258.8|3307.3|3266.3|3307.3|3266.3|3307.3|3258.8|0
1649264400000|2022-04-06 17:00:00|3314.3||3306.8||3314.3||3306.8||0
1649265300000|2022-04-06 17:15:00||3266.8||3269.8||3272.3||3223.3|0
1649265600000|2022-04-06 17:20:00|3313.8||3306.3||3313.8||3306.3||0
1649266500000|2022-04-06 17:35:00||3270.3||3275.3||3275.3||3270.3|0
1649266800000|2022-04-06 17:40:00|3313.3||3312.8||3313.3||3312.8||0
1649267100000|2022-04-06 17:45:00|3319.8||3312.3||3319.8||3312.3||0
1649267700000|2022-04-06 17:55:00|3319.3|3243.8|3333.8|3241.3|3334.3|3244.3|3311.8|3227.3|0
1649268000000|2022-04-06 18:00:00|3332.8|3241.8|3334.3|3242.3|3334.3|3242.3|3324.3|3241.8|0
1649268300000|2022-04-06 18:05:00|3325.8|3223.3|3323.8|3223.3|3333.3|3223.3|3323.8|3223.3|0
1649268900000|2022-04-06 18:15:00|3315.3||3315.3||3315.3||3315.3||0
1649269500000|2022-04-06 18:25:00|3323.3||3314.8||3323.3||3314.8||0
1649269800000|2022-04-06 18:30:00||3231.8||3231.8||3231.8||3231.8|0
1649270100000|2022-04-06 18:35:00|3314.3|3223.8|3314.3|3232.3|3314.3|3232.3|3314.3|3223.8|0
1649271300000|2022-04-06 18:55:00|3322.8||3322.3||3322.8||3322.3||0
1649271600000|2022-04-06 19:00:00||3240.8||3240.8||3240.8||3240.8|0
1649271900000|2022-04-06 19:05:00|3330.8|3241.3|3321.3|3241.8|3330.8|3241.8|3321.3|3241.3|0
1649273700000|2022-04-06 19:35:00|3320.8|3233.3|3319.3|3243.8|3320.8|3243.8|3319.3|3223.3|0
1649274300000|2022-04-06 19:45:00|3326.8|3244.3|3326.3|3244.3|3326.8|3244.3|3318.8|3244.3|0
1649274600000|2022-04-06 19:50:00|3334.3|3232.8|3334.3|3234.3|3334.3|3234.3|3334.3|3223.3|0
1649274900000|2022-04-06 19:55:00|3325.3|3223.3|3324.8|3233.3|3332.3|3233.3|3324.8|3223.3|0
1649311200000|2022-04-07 06:00:00|3294.3|3242.8|3314.8|3242.8|3315.3|3243.3|3291.3|3242.8|0
1649311500000|2022-04-07 06:05:00||3243.3||3243.3||3243.3||3243.3|0
1649314200000|2022-04-07 06:50:00||3244.8||3243.8||3260.3||3243.8|0
1649314500000|2022-04-07 06:55:00|3314.3|3249.8|3313.8|3269.8|3314.8|3269.8|3312.8|3249.8|0
1649314800000|2022-04-07 07:00:00|3311.3|3270.3|3287.8|3282.8|3311.3|3289.3|3287.8|3270.3|0
1649315100000|2022-04-07 07:05:00|3288.3|3283.3|3296.8|3290.8|3296.8|3290.8|3287.8|3282.8|0
1649315400000|2022-04-07 07:10:00|3296.3|3291.3|3303.8|3298.3|3307.3|3301.3|3294.8|3290.8|0
1649315700000|2022-04-07 07:15:00|3303.3|3297.8|3301.8|3296.3|3306.8|3301.3|3301.8|3296.3|0
1649316000000|2022-04-07 07:20:00|3302.3|3297.3|3306.8|3301.3|3306.8|3301.3|3300.8|3295.3|0
1649316300000|2022-04-07 07:25:00|3306.3|3300.8|3303.8|3298.8|3308.3|3302.3|3303.8|3298.8|0
1649316600000|2022-04-07 07:30:00|3304.3|3299.3|3306.8|3288.3|3312.8|3300.3|3297.8|3283.8|0
1649316900000|2022-04-07 07:35:00|3306.3|3289.3|3302.3|3297.3|3315.8|3300.3|3300.8|3286.8|0
1649317200000|2022-04-07 07:40:00|3301.3|3296.8|3298.3|3292.8|3301.8|3297.3|3298.3|3292.8|0
1649317500000|2022-04-07 07:45:00|3297.8|3293.3|3301.3|3296.3|3302.3|3297.3|3296.3|3290.8|0
1649317800000|2022-04-07 07:50:00|3301.8|3295.8|3305.3|3299.3|3305.3|3300.3|3301.8|3295.8|0
1649318100000|2022-04-07 07:55:00|3304.8|3298.8|3301.8|3297.3|3304.8|3299.3|3300.3|3294.8|0
1649318400000|2022-04-07 08:00:00|3302.3|3296.8|3299.8|3294.3|3304.3|3299.3|3299.3|3294.3|0
1649318700000|2022-04-07 08:05:00|3299.3|3293.8|3305.3|3300.3|3305.3|3300.3|3298.3|3293.3|0
1649319000000|2022-04-07 08:10:00|3305.8|3300.8|3298.3|3293.3|3306.8|3301.3|3298.3|3293.3|0
1649319300000|2022-04-07 08:15:00|3298.8|3292.8|3296.3|3292.3|3299.3|3294.3|3296.3|3291.3|7
1649319600000|2022-04-07 08:20:00|3298.8|3293.3|3293.3|3287.8|3301.3|3296.3|3293.3|3287.8|5
1649319900000|2022-04-07 08:25:00|3293.8|3288.3|3297.3|3292.3|3299.3|3293.8|3293.8|3288.3|0
1649320200000|2022-04-07 08:30:00|3297.8|3292.8|3302.3|3296.8|3302.3|3296.8|3297.8|3292.8|0
1649320500000|2022-04-07 08:35:00|3302.8|3297.3|3299.3|3293.8|3303.3|3298.8|3298.3|3292.8|0
1649320800000|2022-04-07 08:40:00|3299.8|3294.3|3301.3|3295.8|3302.8|3297.8|3299.8|3294.3|0
1649321100000|2022-04-07 08:45:00|3301.8|3296.3|3301.3|3295.8|3301.8|3296.8|3299.3|3293.8|0
1649321400000|2022-04-07 08:50:00|3301.8|3296.3|3303.3|3296.8|3303.8|3297.8|3301.3|3296.3|0
1649321700000|2022-04-07 08:55:00|3302.8|3296.3|3304.8|3299.8|3304.8|3299.8|3300.3|3295.3|0
1649322000000|2022-04-07 09:00:00|3305.3|3300.8|3304.8|3299.8|3307.3|3301.8|3304.8|3299.3|0
1649322300000|2022-04-07 09:05:00|3305.3|3299.3|3302.8|3296.8|3305.3|3300.8|3302.8|3296.8|0
1649322600000|2022-04-07 09:10:00|3302.3|3296.3|3299.8|3294.3|3302.3|3296.8|3299.8|3294.3|0
1649322900000|2022-04-07 09:15:00|3299.3|3293.8|3302.8|3297.8|3303.3|3297.8|3298.8|3292.8|0
1649323200000|2022-04-07 09:20:00|3303.3|3298.3|3305.8|3299.8|3306.8|3302.3|3303.3|3298.3|0
1649323500000|2022-04-07 09:25:00|3305.3|3299.3|3307.8|3302.8|3307.8|3302.8|3303.8|3298.3|0
1649323800000|2022-04-07 09:30:00|3307.3|3302.3|3310.8|3305.8|3311.3|3306.3|3307.3|3301.8|0
1649324100000|2022-04-07 09:35:00|3311.3|3306.3|3311.8|3306.8|3312.3|3307.3|3310.3|3304.8|0
1649324400000|2022-04-07 09:40:00|3312.3|3306.3|3313.3|3307.3|3313.8|3308.8|3312.3|3306.3|0
1649324700000|2022-04-07 09:45:00|3312.8|3306.8|3310.3|3304.8|3312.8|3306.8|3309.3|3303.8|0
1649325000000|2022-04-07 09:50:00|3309.8|3304.3|3310.3|3304.8|3311.3|3306.8|3308.3|3302.8|0
1649325300000|2022-04-07 09:55:00|3310.8|3304.3|3310.3|3304.3|3311.3|3305.8|3310.3|3304.3|0
1649325600000|2022-04-07 10:00:00|3309.3|3303.8|3308.3|3302.8|3311.3|3306.3|3308.3|3302.8|0
1649325900000|2022-04-07 10:05:00|3307.8|3302.3|3307.8|3302.8|3307.8|3302.8|3307.3|3301.8|0
1649326200000|2022-04-07 10:10:00|3307.3|3302.3|3309.8|3304.8|3309.8|3304.8|3307.3|3301.8|0
1649326500000|2022-04-07 10:15:00|3310.3|3304.3|3310.3|3305.3|3310.8|3305.8|3309.3|3304.3|0
1649326800000|2022-04-07 10:20:00|3310.8|3304.8|3312.3|3306.8|3312.8|3307.8|3310.8|3304.8|0
1649327100000|2022-04-07 10:25:00|3311.8|3306.3|3311.3|3305.8|3311.8|3306.8|3311.3|3305.3|0
1649327400000|2022-04-07 10:30:00|3310.8|3305.3|3309.3|3303.3|3310.8|3305.3|3309.3|3303.3|0
1649327700000|2022-04-07 10:35:00|3308.8|3302.8|3308.3|3303.3|3308.8|3304.3|3308.3|3302.3|0
1649328000000|2022-04-07 10:40:00|3307.8|3302.8|3307.3|3301.8|3307.8|3302.8|3307.3|3301.3|0
1649328300000|2022-04-07 10:45:00|3307.8|3302.3|3308.3|3302.8|3308.3|3302.8|3307.8|3302.3|0
1649328600000|2022-04-07 10:50:00|3307.8|3302.3|3307.3|3301.8|3307.8|3302.3|3307.3|3301.3|0
1649328900000|2022-04-07 10:55:00|3306.8|3301.3|3304.3|3298.8|3306.8|3301.8|3304.3|3298.8|0
1649329200000|2022-04-07 11:00:00|3305.3|3297.3|3298.8|3293.3|3317.3|3297.3|3297.8|3284.8|0
1649329500000|2022-04-07 11:05:00|3299.3|3293.8|3314.3|3299.3|3328.3|3315.3|3299.3|3276.8|0
1649329800000|2022-04-07 11:10:00|3313.8|3299.8|3311.3|3306.8|3321.3|3306.8|3307.3|3291.8|0
1649330100000|2022-04-07 11:15:00|3311.8|3307.3|3307.3|3301.8|3311.8|3307.3|3307.3|3301.8|0
1649330400000|2022-04-07 11:20:00|3306.8|3301.3|3306.3|3300.3|3307.8|3302.8|3306.3|3300.3|0
1649330700000|2022-04-07 11:25:00|3305.8|3299.8|3302.3|3297.3|3305.8|3300.3|3302.3|3296.8|0
1649331000000|2022-04-07 11:30:00|3302.8|3296.8|3299.3|3293.8|3302.8|3298.3|3298.3|3292.8|0
1649331300000|2022-04-07 11:35:00|3298.8|3294.3|3299.3|3293.8|3300.8|3295.8|3298.3|3293.3|0
1649331600000|2022-04-07 11:40:00|3299.8|3294.3|3300.3|3295.3|3301.3|3296.3|3299.3|3293.3|0
1649331900000|2022-04-07 11:45:00|3299.8|3294.8|3299.3|3294.3|3299.8|3295.3|3298.3|3292.8|0
1649332200000|2022-04-07 11:50:00|3299.8|3294.8|3301.3|3295.8|3301.3|3296.3|3299.8|3293.3|0
1649332500000|2022-04-07 11:55:00|3301.8||3302.3||3302.3||3301.3||0
1649332800000|2022-04-07 12:00:00|3301.8|3296.3|3301.3|3295.8|3301.8|3296.3|3301.3|3295.8|0
1649333100000|2022-04-07 12:05:00|3301.8|3296.3|3301.3|3295.8|3301.8|3297.3|3301.3|3295.3|0
1649333400000|2022-04-07 12:10:00|3301.8|3296.3|3302.3|3296.3|3302.3|3297.3|3301.3|3295.8|0
1649333700000|2022-04-07 12:15:00|3301.8|3295.8|3300.3|3295.3|3301.8|3295.8|3299.3|3294.3|0
1649334000000|2022-04-07 12:20:00|3300.8|3295.8|3300.3|3294.8|3302.3|3296.3|3300.3|3294.8|0
1649334300000|2022-04-07 12:25:00|3299.8|3294.3|3300.8|3290.8|3300.8|3294.3|3298.3|3290.8|0
1649334600000|2022-04-07 12:30:00|3300.3|3291.3|3300.8|3295.8|3300.8|3296.3|3297.8|3291.3|0
1649334900000|2022-04-07 12:35:00|3301.3|3296.3|3303.3|3297.8|3303.3|3298.3|3301.3|3295.3|0
1649335200000|2022-04-07 12:40:00|3303.8|3298.3|3302.3|3296.3|3303.8|3298.8|3302.3|3296.3|0
1649335500000|2022-04-07 12:45:00|3302.8|3296.8|3298.3|3293.3|3302.8|3297.8|3298.3|3293.3|10
1649335800000|2022-04-07 12:50:00|3298.8|3292.8|3290.8|3285.8|3298.8|3293.8|3290.8|3285.3|0
1649336100000|2022-04-07 12:55:00|3289.8|3285.3|3291.8|3286.8|3291.8|3287.3|3288.8|3283.8|0
1649336400000|2022-04-07 13:00:00|3292.3|3287.3|3293.3|3288.3|3295.8|3290.8|3290.8|3285.8|0
1649336700000|2022-04-07 13:05:00|3292.3|3287.8|3292.3|3286.8|3293.3|3288.3|3291.3|3285.3|0
1649337000000|2022-04-07 13:10:00|3291.3|3286.3|3289.3|3283.8|3291.8|3286.8|3289.3|3283.8|0
1649337300000|2022-04-07 13:15:00|3288.8|3284.3|3289.3|3283.8|3289.3|3284.3|3286.3|3280.8|0
1649337600000|2022-04-07 13:20:00|3288.8|3283.3|3287.3|3282.3|3288.8|3283.3|3287.3|3282.3|0
1649337900000|2022-04-07 13:25:00|3286.3|3281.8|3288.3|3283.3|3288.8|3283.3|3286.3|3281.3|0
1649338200000|2022-04-07 13:30:00|3288.8|3283.8|3296.3|3291.3|3296.8|3291.8|3287.3|3281.8|0
1649338500000|2022-04-07 13:35:00|3295.8|3290.8|3294.8|3289.8|3299.3|3294.3|3294.8|3289.3|0
1649338800000|2022-04-07 13:40:00|3295.8|3290.3|3288.8|3283.3|3297.3|3292.3|3288.3|3283.3|0
1649339100000|2022-04-07 13:45:00|3289.3|3283.8|3284.3|3279.8|3291.8|3286.3|3284.3|3279.3|0
1649339400000|2022-04-07 13:50:00|3284.8|3279.3|3290.3|3284.8|3291.8|3286.8|3284.8|3279.3|0
1649339700000|2022-04-07 13:55:00|3289.3|3284.3|3295.3|3290.3|3297.3|3292.3|3289.3|3283.8|0
1649340000000|2022-04-07 14:00:00|3294.8|3289.8|3292.3|3287.3|3300.3|3294.3|3292.3|3286.8|0
1649340300000|2022-04-07 14:05:00|3292.8|3287.8|3293.8|3288.3|3296.8|3290.3|3291.8|3286.8|0
1649340600000|2022-04-07 14:10:00|3293.3|3287.8|3298.8|3293.3|3299.3|3294.3|3292.8|3287.3|0
1649340900000|2022-04-07 14:15:00|3297.8|3292.8|3295.3|3290.3|3298.8|3293.3|3292.8|3287.8|0
1649341200000|2022-04-07 14:20:00|3294.8|3289.8|3295.3|3290.3|3296.3|3290.3|3292.8|3288.3|0
1649341500000|2022-04-07 14:25:00|3295.8|3291.3|3295.8|3290.3|3298.8|3293.3|3293.8|3288.8|0
1649341800000|2022-04-07 14:30:00|3296.3|3290.8|3300.3|3295.3|3301.8|3296.8|3296.3|3290.8|0
1649342100000|2022-04-07 14:35:00|3300.8|3295.8|3296.8|3291.3|3302.3|3297.8|3296.8|3291.3|0
1649342400000|2022-04-07 14:40:00|3295.3|3290.8|3286.8|3281.8|3295.3|3290.8|3286.8|3281.3|0
1649342700000|2022-04-07 14:45:00|3287.3|3282.3|3282.8|3277.8|3288.3|3282.8|3282.8|3277.8|0
1649343000000|2022-04-07 14:50:00|3283.3|3278.3|3284.8|3280.3|3287.3|3282.3|3283.3|3278.3|0
1649343300000|2022-04-07 14:55:00|3285.3|3280.8|3285.8|3280.3|3286.8|3281.8|3284.8|3279.8|0
1649343600000|2022-04-07 15:00:00|3286.3|3280.8|3287.3|3282.3|3291.3|3285.3|3285.8|3280.8|0
1649343900000|2022-04-07 15:05:00|3286.8|3281.8|3284.8|3279.8|3287.3|3282.3|3284.8|3279.8|0
1649344200000|2022-04-07 15:10:00|3284.3|3279.3|3285.3|3280.3|3285.3|3280.8|3282.8|3278.8|0
1649344500000|2022-04-07 15:15:00|3284.8|3280.8|3284.8|3280.3|3285.3|3280.8|3283.8|3280.3|0
1649344800000|2022-04-07 15:20:00|3284.3|3280.8|3286.3|3281.8|3286.3|3281.8|3283.8|3280.8|0
1649345100000|2022-04-07 15:25:00|3285.8|3281.3|3285.3|3268.8|3295.3|3281.3|3282.8|3265.3|4
1649345400000|2022-04-07 15:30:00|3284.8|3270.3|3287.3|3268.3|3291.3|3270.3|3264.3|3259.3|15
1649345700000|2022-04-07 15:35:00|3288.3|3268.8|3284.8|3268.8|3293.8|3271.8|3284.3|3265.8|0
1649346000000|2022-04-07 15:40:00|3293.8|3263.8|3290.8|3263.8|3293.8|3266.3|3290.8|3261.8|0
1649346300000|2022-04-07 15:45:00|3293.8|3264.3|3293.8|3264.8|3293.8|3264.8|3293.8|3264.3|0
1649346600000|2022-04-07 15:50:00|3292.3||3290.8||3292.3||3290.8||0
1649346900000|2022-04-07 15:55:00|3293.8|3265.3|3293.8|3267.8|3293.8|3267.8|3293.8|3265.3|0
1649347200000|2022-04-07 16:00:00|3296.3|3268.3|3298.8|3270.8|3298.8|3272.8|3296.3|3267.3|0
1649347500000|2022-04-07 16:05:00||3271.3||3273.3||3273.3||3271.3|0
1649347800000|2022-04-07 16:10:00|3301.8|3273.8|3301.8|3276.3|3301.8|3276.3|3301.8|3273.8|0
1649348400000|2022-04-07 16:20:00|3304.3|3276.8|3304.3|3278.8|3304.3|3278.8|3304.3|3276.8|0
1649348700000|2022-04-07 16:25:00|3303.3|3279.3|3301.8|3273.3|3303.3|3279.3|3301.8|3273.3|0
1649349300000|2022-04-07 16:35:00|3306.3||3305.8||3306.3||3305.8||0
1649349600000|2022-04-07 16:40:00||3266.8||3267.3||3267.3||3266.8|0
1649350200000|2022-04-07 16:50:00||3267.8||3268.3||3268.3||3267.8|0
1649350800000|2022-04-07 17:00:00|3312.8|3268.8|3311.8|3268.8|3319.3|3268.8|3311.8|3268.8|0
1649351400000|2022-04-07 17:10:00|3313.3|3261.8|3313.3|3269.3|3313.3|3269.3|3313.3|3261.8|0
1649351700000|2022-04-07 17:15:00|3319.8|3269.8|3313.8|3270.3|3319.8|3270.3|3312.8|3262.8|0
1649352000000|2022-04-07 17:20:00|3320.3|3270.8|3320.3|3271.8|3321.3|3271.8|3314.8|3264.3|0
1649353200000|2022-04-07 17:40:00|3327.3|3272.3|3319.8|3272.3|3327.3|3272.3|3319.8|3272.3|0
1649354100000|2022-04-07 17:55:00|3320.8|3272.8|3326.8|3272.8|3327.3|3272.8|3320.8|3272.8|0
1649355600000|2022-04-07 18:20:00|3326.3|3265.8|3326.3|3273.3|3326.3|3273.3|3326.3|3265.8|0
1649356800000|2022-04-07 18:40:00|3333.3|3273.8|3325.3|3274.3|3333.3|3274.3|3325.3|3248.3|0
1649357400000|2022-04-07 18:50:00|3332.3|3274.8|3331.3|3274.8|3332.3|3274.8|3324.8|3274.8|0
1649358000000|2022-04-07 19:00:00|3330.8|3259.3|3330.8|3275.3|3330.8|3275.3|3330.8|3259.3|0
1649359200000|2022-04-07 19:20:00|3330.3|3268.3|3330.3|3275.8|3330.3|3275.8|3330.3|3268.3|0
1649360100000|2022-04-07 19:35:00|3335.3|3276.3|3329.8|3276.3|3335.3|3276.3|3329.8|3276.3|0
1649360700000|2022-04-07 19:45:00|3329.3|3256.8|3335.3|3270.8|3335.3|3277.3|3328.8|3256.8|0
1649361000000|2022-04-07 19:50:00||3256.8||3271.8||3271.8||3256.8|0
1649361300000|2022-04-07 19:55:00||3254.3||3272.8||3272.8||3254.3|0
1649397600000|2022-04-08 06:00:00|3330.3|3279.3|3331.3|3279.8|3331.8|3283.8|3330.3|3279.3|0
1649400300000|2022-04-08 06:45:00|3331.8|3223.3|3331.8|3223.3|3331.8|3223.3|3331.8|3223.3|0
1649400600000|2022-04-08 06:50:00||3297.8||3297.8||3297.8||3297.8|0
1649400900000|2022-04-08 06:55:00|3331.3|3298.3|3330.8|3309.8|3331.8|3309.8|3330.3|3298.3|0
1649401200000|2022-04-08 07:00:00|3331.8|3298.3|3319.3|3310.3|3331.8|3314.3|3317.3|3297.8|0
1649401500000|2022-04-08 07:05:00|3323.8|3309.8|3325.3|3309.3|3328.8|3312.8|3322.3|3297.8|0
1649401800000|2022-04-08 07:10:00|3324.3|3309.8|3314.8|3307.3|3324.3|3313.3|3313.8|3304.3|0
1649402100000|2022-04-08 07:15:00|3315.3|3307.8|3316.8|3308.3|3317.8|3310.8|3315.3|3307.8|0
1649402400000|2022-04-08 07:20:00|3317.3|3308.8|3315.8|3308.8|3317.3|3312.8|3315.8|3307.8|0
1649402700000|2022-04-08 07:25:00|3314.8|3308.3|3310.8|3305.8|3314.8|3308.3|3309.8|3301.8|0
1649403000000|2022-04-08 07:30:00|3311.3|3306.8|3305.8|3297.3|3311.8|3306.8|3305.8|3297.3|0
1649403300000|2022-04-08 07:35:00||3297.8||3298.8||3300.8||3297.3|0
1649403600000|2022-04-08 07:40:00|3305.3|3299.3|3303.8|3298.8|3305.3|3299.8|3303.8|3294.8|0
1649403900000|2022-04-08 07:45:00||3298.3||3295.3||3298.3||3295.3|0
1649404200000|2022-04-08 07:50:00|3308.8|3286.8|3315.3|3296.8|3315.3|3296.8|3308.8|3286.8|0
1649404500000|2022-04-08 07:55:00|3314.8|3295.8|3331.8|3250.8|3331.8|3297.8|3312.8|3250.8|0
1649404800000|2022-04-08 08:00:00|3320.3|3279.3|3311.8|3283.8|3320.3|3298.3|3303.8|3279.3|0
1649405100000|2022-04-08 08:05:00|3311.3|3278.3|3310.8|3290.3|3311.3|3291.8|3310.8|3278.3|0
1649405400000|2022-04-08 08:10:00||3290.8||3288.8||3290.8||3287.8|0
1649405700000|2022-04-08 08:15:00||3289.3||3290.8||3290.8||3289.3|0
1649406000000|2022-04-08 08:20:00||3291.3||3294.8||3294.8||3291.3|0
1649406300000|2022-04-08 08:25:00|3309.8|3293.8|3303.3|3296.3|3309.8|3296.8|3303.3|3292.3|0
1649406600000|2022-04-08 08:30:00||3296.8||3297.8||3299.3||3296.8|0
1649406900000|2022-04-08 08:35:00||3297.3||3298.8||3298.8||3297.3|0
1649407200000|2022-04-08 08:40:00||3298.3||3295.8||3298.3||3295.8|0
1649407500000|2022-04-08 08:45:00|3302.3|3296.3|3301.3|3293.3|3302.3|3296.8|3301.3|3293.3|0
1649407800000|2022-04-08 08:50:00|3300.3|3293.8|3295.3|3287.3|3300.3|3294.3|3295.3|3287.3|0
1649408100000|2022-04-08 08:55:00|3294.3|3287.8|3289.3|3280.8|3294.3|3287.8|3289.3|3280.8|0
1649408400000|2022-04-08 09:00:00|3288.3|3281.3|3281.3|3276.3|3288.3|3281.3|3281.3|3273.8|0
1649408700000|2022-04-08 09:05:00||3275.8||3274.3||3276.3||3273.8|0
1649409000000|2022-04-08 09:10:00|3280.3|3273.8|3280.3|3271.3|3280.3|3274.3|3280.3|3270.8|0
1649409300000|2022-04-08 09:15:00|3279.3|3270.8|3279.3|3272.3|3279.3|3273.8|3279.3|3270.8|0
1649409600000|2022-04-08 09:20:00||3271.3||3271.3||3271.8||3270.3|0
1649409900000|2022-04-08 09:25:00|3278.3|3269.3|3286.8|3257.3|3293.3|3269.8|3277.3|3255.3|0
1649410200000|2022-04-08 09:30:00||3257.8||3267.8||3270.3||3257.8|0
1649410500000|2022-04-08 09:35:00|3284.8|3266.8|3277.3|3268.3|3284.8|3268.8|3277.3|3264.8|0
1649410800000|2022-04-08 09:40:00|3276.8|3268.8|3274.3|3265.8|3276.8|3269.3|3274.3|3265.3|0
1649411100000|2022-04-08 09:45:00||3264.8||3266.8||3266.8||3264.8|0
1649411400000|2022-04-08 09:50:00|3273.3|3265.8|3273.3|3266.8|3273.3|3266.8|3273.3|3263.8|0
1649411700000|2022-04-08 09:55:00|3272.8|3265.8|3271.3|3262.3|3272.8|3267.3|3271.3|3262.3|0
1649412000000|2022-04-08 10:00:00|3270.8|3262.8|3269.3|3263.8|3270.8|3264.3|3269.3|3260.3|0
1649412300000|2022-04-08 10:05:00||3262.8||3263.3||3263.8||3262.3|0
1649412600000|2022-04-08 10:10:00|3268.3|3262.3|3268.3|3260.8|3268.3|3262.8|3268.3|3259.8|0
1649412900000|2022-04-08 10:15:00|3267.8|3261.3|3264.3|3256.3|3267.8|3263.8|3264.3|3255.3|0
1649413200000|2022-04-08 10:20:00|3263.8|3256.8|3263.3|3255.3|3263.8|3257.3|3263.3|3254.8|0
1649413500000|2022-04-08 10:25:00||3254.8||3256.3||3257.8||3253.8|0
1649413800000|2022-04-08 10:30:00|3260.8|3256.8|3264.3|3259.3|3264.8|3260.3|3260.8|3256.8|5
1649414100000|2022-04-08 10:35:00|3264.8|3258.3|3266.8|3261.3|3266.8|3261.8|3264.8|3258.3|8
1649414400000|2022-04-08 10:40:00|3267.3||3268.3||3268.3||3267.3||0
1649414700000|2022-04-08 10:45:00|3273.3|3252.3|3273.8|3266.8|3279.8|3266.8|3273.3|3252.3|0
1649415000000|2022-04-08 10:50:00|3274.3|3267.3|3274.8|3270.8|3274.8|3272.3|3274.3|3267.3|5
1649415300000|2022-04-08 10:55:00|3275.3|3269.8|3275.8|3271.3|3276.3|3271.8|3274.8|3269.3|0
1649415600000|2022-04-08 11:00:00|3294.3|3270.8|3289.8|3272.3|3300.3|3272.8|3289.8|3257.8|0
1649415900000|2022-04-08 11:05:00||3272.8||3271.3||3273.8||3270.8|0
1649416200000|2022-04-08 11:10:00||3271.8||3271.8||3272.3||3271.3|0
1649416500000|2022-04-08 11:15:00|3290.3|3272.3|3286.8|3270.8|3296.3|3272.3|3286.8|3270.8|0
1649416800000|2022-04-08 11:20:00||3268.8||3270.3||3271.8||3268.8|1
1649417100000|2022-04-08 11:25:00|3285.8|3270.8|3280.3|3272.3|3285.8|3273.3|3280.3|3270.8|0
1649417400000|2022-04-08 11:30:00|3279.3|3271.8|3279.3|3273.8|3279.3|3274.3|3279.3|3270.8|0
1649417700000|2022-04-08 11:35:00||3272.8||3273.3||3273.3||3272.8|0
1649418000000|2022-04-08 11:40:00||3272.3||3271.3||3273.3||3271.3|0
1649418300000|2022-04-08 11:45:00|3278.8|3270.3|3278.3|3271.8|3278.8|3272.8|3278.3|3270.3|0
1649418600000|2022-04-08 11:50:00|3277.8|3270.8|3277.3|3269.8|3277.8|3271.3|3277.3|3268.8|0
1649418900000|2022-04-08 11:55:00|3276.8|3268.8|3276.3|3268.3|3276.8|3269.8|3276.3|3268.3|0
1649419200000|2022-04-08 12:00:00|3275.3|3268.8|3275.3|3267.8|3275.3|3269.8|3275.3|3267.8|0
1649419500000|2022-04-08 12:05:00|3274.8|3268.3|3273.3|3266.3|3274.8|3268.3|3273.3|3264.8|0
1649419800000|2022-04-08 12:10:00|3272.3|3265.3|3271.3|3263.3|3272.3|3265.8|3271.3|3262.8|0
1649420100000|2022-04-08 12:15:00||3262.8||3264.3||3265.8||3262.8|0
1649420400000|2022-04-08 12:20:00|3270.3|3264.8|3270.3|3263.8|3270.3|3265.3|3270.3|3262.3|0
1649420700000|2022-04-08 12:25:00||3262.8||3262.3||3264.3||3262.3|0
1649421000000|2022-04-08 12:30:00|3269.3|3262.8|3268.3|3261.3|3269.3|3263.8|3268.3|3260.8|0
1649421300000|2022-04-08 12:35:00|3267.8|3260.8|3267.3|3260.3|3267.8|3261.3|3267.3|3260.3|0
1649421600000|2022-04-08 12:40:00|3266.8|3260.8|3265.3|3258.8|3266.8|3260.8|3265.3|3257.3|0
1649421900000|2022-04-08 12:45:00||3259.3||3259.3||3259.8||3258.8|0
1649422200000|2022-04-08 12:50:00||3258.3||3259.8||3260.8||3258.3|0
1649422500000|2022-04-08 12:55:00|3265.8|3260.3|3265.8|3261.3|3265.8|3261.3|3265.8|3260.3|0
1649422800000|2022-04-08 13:00:00|3265.3|3260.8|3265.3|3260.3|3265.8|3261.3|3265.3|3259.3|0
1649423100000|2022-04-08 13:05:00|3265.8|3259.3|3265.8|3261.3|3265.8|3261.8|3265.8|3258.8|0
1649423400000|2022-04-08 13:10:00|3265.3|3260.3|3265.3|3259.3|3265.3|3260.3|3265.3|3258.8|0
1649423700000|2022-04-08 13:15:00|3265.8|3259.8|3267.8|3262.3|3267.8|3262.8|3265.3|3259.8|0
1649424000000|2022-04-08 13:20:00|3267.3|3261.3|3267.3|3259.8|3267.3|3261.8|3267.3|3258.3|0
1649424300000|2022-04-08 13:25:00|3266.8|3258.8|3265.3|3257.8|3266.8|3259.3|3265.3|3257.8|0
1649424600000|2022-04-08 13:30:00|3264.8|3258.3|3268.3|3262.8|3268.8|3264.3|3264.3|3255.3|0
1649424900000|2022-04-08 13:35:00|3268.8|3262.3|3269.3|3262.3|3269.8|3264.3|3268.8|3261.3|0
1649425200000|2022-04-08 13:40:00|3268.8|3261.8|3265.3|3260.3|3268.8|3262.3|3263.8|3256.8|4
1649425500000|2022-04-08 13:45:00|3265.8|3260.8|3266.3|3258.8|3266.8|3260.8|3265.8|3258.3|0
1649425800000|2022-04-08 13:50:00|3265.8|3257.8|3265.3|3257.8|3265.8|3259.3|3265.3|3257.3|0
1649426100000|2022-04-08 13:55:00|3264.8|3256.8|3261.8|3249.8|3264.8|3258.8|3261.8|3249.8|0
1649426400000|2022-04-08 14:00:00|3260.8|3249.3|3262.8|3259.3|3262.8|3259.3|3259.3|3247.8|7
1649426700000|2022-04-08 14:05:00|3262.3|3259.8|3263.3|3252.8|3263.3|3259.8|3260.3|3252.3|4
1649427000000|2022-04-08 14:10:00|3262.8|3253.3|3258.3|3252.3|3262.8|3255.3|3258.3|3250.8|0
1649427300000|2022-04-08 14:15:00|3257.3|3251.8|3256.3|3249.3|3257.3|3252.3|3256.3|3249.3|0
1649427600000|2022-04-08 14:20:00|3256.8|3249.8|3259.3|3251.3|3259.8|3251.8|3256.3|3249.3|0
1649427900000|2022-04-08 14:25:00|3259.8||3263.8||3263.8||3259.8||0
1649428200000|2022-04-08 14:30:00|3263.3|3251.8|3269.3|3264.3|3269.8|3265.3|3263.3|3251.8|0
1649428500000|2022-04-08 14:35:00|3269.8|3264.8|3269.8|3263.8|3270.3|3265.8|3269.8|3262.8|0
1649428800000|2022-04-08 14:40:00|3270.3|3263.3|3267.8|3260.8|3270.3|3265.8|3267.8|3260.8|0
1649429100000|2022-04-08 14:45:00|3267.3|3260.3|3261.8|3254.3|3267.3|3260.8|3261.8|3254.3|0
1649429400000|2022-04-08 14:50:00|3262.3|3254.8|3266.8|3261.8|3267.3|3262.3|3262.3|3254.3|0
1649429700000|2022-04-08 14:55:00|3267.3|3262.3|3273.3|3266.8|3273.3|3266.8|3267.3|3262.3|0
1649430000000|2022-04-08 15:00:00|3272.8|3266.3|3273.8|3268.3|3274.3|3269.3|3272.8|3266.3|0
1649430300000|2022-04-08 15:05:00|3273.3|3268.8|3272.8|3265.8|3273.3|3269.3|3272.8|3265.8|0
1649430600000|2022-04-08 15:10:00|3272.3|3266.3|3271.8|3266.3|3272.3|3266.8|3271.8|3266.3|2
1649430900000|2022-04-08 15:15:00|3271.3|3264.3|3270.8|3265.3|3271.3|3265.8|3270.8|3263.8|2
1649431200000|2022-04-08 15:20:00|3270.3|3264.8|3268.8|3262.3|3270.3|3264.8|3268.8|3261.8|0
1649431500000|2022-04-08 15:25:00|3269.3|3262.8|3279.8|3254.3|3279.8|3262.8|3268.8|3254.3|0
1649431800000|2022-04-08 15:30:00|3279.3|3254.8|3282.8|3261.8|3292.8|3265.3|3266.3|3254.8|1
1649432100000|2022-04-08 15:35:00|3288.3|3257.8|3287.3|3257.8|3288.8|3262.3|3278.3|3254.3|0
1649432400000|2022-04-08 15:40:00|3287.8|3258.3|3289.8|3257.3|3289.8|3260.3|3285.8|3257.3|0
1649433300000|2022-04-08 15:55:00|3291.3|3223.3|3291.3|3254.8|3291.3|3254.8|3291.3|3223.3|0
1649433900000|2022-04-08 16:05:00|3290.8||3289.8||3302.3||3287.3||0
1649434200000|2022-04-08 16:10:00|3289.3||3289.3||3289.3||3289.3||0
1649435100000|2022-04-08 16:25:00|3296.3||3295.3||3296.3||3295.3||0
1649435400000|2022-04-08 16:30:00|3294.8|3223.3|3294.3|3254.8|3294.8|3254.8|3294.3|3223.3|0
1649438400000|2022-04-08 17:20:00|3301.3||3293.8||3301.3||3293.8||0
1649440200000|2022-04-08 17:50:00||3247.8||3252.8||3252.8||3223.3|0
1649442000000|2022-04-08 18:20:00|3302.3||3293.3||3302.3||3293.3||0
1649442300000|2022-04-08 18:25:00||3245.8||3250.8||3250.8||3223.3|0
1649442600000|2022-04-08 18:30:00||3223.3||3248.3||3248.3||3223.3|0
1649443500000|2022-04-08 18:45:00||3223.3||3253.3||3253.3||3223.3|0
1649444700000|2022-04-08 19:05:00||3223.3||3250.8||3250.8||3223.3|0
1649446500000|2022-04-08 19:35:00|3292.8|3223.3|3292.8|3247.8|3292.8|3247.8|3292.8|3223.3|0
1649446800000|2022-04-08 19:40:00|3302.3||3292.3||3302.3||3292.3||0
1649447100000|2022-04-08 19:45:00|3302.3|3240.8|3302.3|3224.3|3302.3|3240.8|3302.3|3224.3|0
1649447400000|2022-04-08 19:50:00||3223.3||3224.8||3224.8||3223.3|0
1649447700000|2022-04-08 19:55:00||3223.3||3225.8||3225.8||3223.3|0
1649052000000|2022-04-04 06:00:00|3322.8|3291.8|3322.8|3282.3|3322.8|3293.3|3322.8|3281.8|0
1649055300000|2022-04-04 06:55:00|3322.3|3282.8|3322.3|3292.3|3322.3|3294.8|3320.3|3281.8|0
1649055600000|2022-04-04 07:00:00|3322.8|3292.8|3329.8|3323.3|3330.3|3324.8|3322.3|3292.8|0
1649055900000|2022-04-04 07:05:00|3329.3|3322.8|3324.8|3317.8|3329.3|3324.3|3323.3|3315.8|0
1649056200000|2022-04-04 07:10:00|3323.8|3317.3|3305.3|3297.8|3323.8|3317.3|3305.3|3297.3|1
1649056500000|2022-04-04 07:15:00|3304.8|3297.3|3304.3|3296.8|3307.8|3302.3|3304.3|3296.3|0
1649056800000|2022-04-04 07:20:00|3303.8|3296.3|3302.3|3295.3|3304.3|3298.3|3302.3|3294.3|0
1649057100000|2022-04-04 07:25:00|3301.3|3294.8|3302.3|3296.8|3302.8|3296.8|3297.3|3290.3|0
1649057400000|2022-04-04 07:30:00|3302.8|3297.3|3313.3|3308.3|3313.3|3308.3|3302.8|3296.8|0
1649057700000|2022-04-04 07:35:00|3313.8|3308.8|3312.8|3305.3|3314.3|3309.3|3312.8|3305.3|0
1649058000000|2022-04-04 07:40:00|3313.3|3305.8|3310.8|3304.3|3314.3|3308.8|3310.8|3303.8|0
1649058300000|2022-04-04 07:45:00|3310.3|3304.8|3308.8|3303.3|3310.3|3305.3|3308.8|3301.3|0
1649058600000|2022-04-04 07:50:00|3309.3|3303.8|3309.8|3303.8|3310.3|3305.3|3309.3|3302.8|0
1649058900000|2022-04-04 07:55:00|3310.3|3304.3|3309.8|3304.8|3310.3|3305.3|3308.8|3300.8|0
1649059200000|2022-04-04 08:00:00|3310.3|3305.3|3306.8|3299.3|3312.8|3307.3|3306.8|3298.8|0
1649059500000|2022-04-04 08:05:00|3307.3|3299.8|3310.8|3303.8|3311.3|3306.3|3307.3|3299.8|0
1649059800000|2022-04-04 08:10:00|3310.3|3303.3|3309.8|3304.3|3310.3|3305.8|3309.8|3302.8|0
1649060100000|2022-04-04 08:15:00|3309.3|3303.8|3306.8|3300.8|3309.3|3304.8|3306.8|3300.3|0
1649060400000|2022-04-04 08:20:00|3307.3|3301.3|3310.3|3305.3|3310.3|3305.3|3306.8|3300.8|1
1649060700000|2022-04-04 08:25:00|3310.8|3304.8|3312.8|3307.3|3312.8|3307.8|3310.8|3304.8|0
1649061000000|2022-04-04 08:30:00|3313.3|3307.8|3313.8|3307.8|3313.8|3308.8|3313.3|3306.8|0
1649061300000|2022-04-04 08:35:00|3313.3|3308.3|3309.8|3303.3|3313.3|3308.3|3309.8|3303.3|0
1649061600000|2022-04-04 08:40:00|3310.8|3302.8|3309.8|3302.8|3310.8|3303.8|3309.8|3302.3|0
1649061900000|2022-04-04 08:45:00|3310.4|3303.3|3311.3|3305.8|3311.9|3306.4|3310.4|3302.8|0
1649062200000|2022-04-04 08:50:00|3311.8|3306.3|3311.3|3304.8|3312.8|3307.8|3311.3|3304.8|0
1649062500000|2022-04-04 08:55:00||3305.3||3305.3||3306.3||3304.3|0
1649062800000|2022-04-04 09:00:00|3311.8|3305.8|3318.3|3312.8|3318.8|3313.8|3311.8|3305.8|0
1649063100000|2022-04-04 09:05:00|3318.8|3313.3|3327.3|3321.8|3327.3|3321.8|3318.8|3313.3|0
1649063400000|2022-04-04 09:10:00|3327.8|3322.3|3331.3|3326.3|3331.8|3326.3|3327.8|3322.3|0
1649063700000|2022-04-04 09:15:00|3330.8|3326.8|3330.3|3323.8|3330.8|3326.8|3330.3|3323.8|0
1649064000000|2022-04-04 09:20:00|3329.8|3323.3|3329.3|3323.3|3329.8|3324.3|3329.3|3321.8|0
1649064300000|2022-04-04 09:25:00|3328.8|3322.8|3328.3|3321.3|3328.8|3323.3|3328.3|3321.3|0
1649064600000|2022-04-04 09:30:00|3327.8|3321.8|3326.3|3320.8|3327.8|3321.8|3326.3|3318.8|0
1649064900000|2022-04-04 09:35:00|3326.8|3321.3|3329.3|3324.3|3329.8|3324.8|3326.8|3321.3|0
1649065200000|2022-04-04 09:40:00|3329.8|3324.8|3331.3|3323.8|3333.3|3325.8|3329.8|3323.8|0
1649065500000|2022-04-04 09:45:00|3331.8|3324.3|3332.3|3324.3|3332.3|3324.8|3331.8|3323.8|0
1649065800000|2022-04-04 09:50:00|3332.8|3324.8|3334.8|3328.3|3335.3|3330.3|3332.8|3324.8|0
1649066100000|2022-04-04 09:55:00|3335.8|3328.8|3336.8|3331.3|3337.3|3332.3|3335.8|3328.3|0
1649066400000|2022-04-04 10:00:00|3337.3|3330.8|3336.3|3329.3|3337.3|3332.8|3336.3|3329.3|0
1649066700000|2022-04-04 10:05:00|3335.8|3329.8|3334.3|3328.8|3335.8|3330.3|3334.3|3327.8|0
1649067000000|2022-04-04 10:10:00||3329.3||3327.3||3329.3||3326.3|0
1649067300000|2022-04-04 10:15:00|3333.8|3327.8|3333.3|3327.3|3333.8|3328.3|3333.3|3326.3|0
1649067600000|2022-04-04 10:20:00|3332.8|3326.8|3332.3|3325.8|3332.8|3327.3|3332.3|3325.8|0
1649067900000|2022-04-04 10:25:00|3331.8|3326.3|3330.3|3323.3|3331.8|3326.8|3329.8|3323.3|0
1649068200000|2022-04-04 10:30:00||3323.8||3323.3||3324.3||3322.8|1
1649068500000|2022-04-04 10:35:00|3330.8|3323.8|3331.3|3326.3|3331.3|3326.8|3330.3|3323.8|0
1649068800000|2022-04-04 10:40:00|3331.8|3325.8|3332.3|3326.8|3332.8|3327.3|3331.8|3324.8|0
1649069100000|2022-04-04 10:45:00|3332.8|3327.3|3332.3|3326.3|3332.8|3327.8|3332.3|3326.3|0
1649069400000|2022-04-04 10:50:00|3331.8|3325.8|3331.3|3326.3|3331.8|3326.8|3331.3|3324.8|0
1649069700000|2022-04-04 10:55:00|3331.8|3326.8|3332.3|3326.8|3332.3|3327.3|3331.8|3326.3|0
1649070000000|2022-04-04 11:00:00|3333.3|3325.8|3334.3|3327.8|3334.8|3328.3|3333.3|3325.3|0
1649070300000|2022-04-04 11:05:00|3334.8|3328.3|3338.3|3333.3|3338.3|3333.3|3334.8|3328.3|0
1649070600000|2022-04-04 11:10:00|3338.8|3333.8|3335.8|3329.8|3339.3|3333.8|3335.8|3329.8|0
1649070900000|2022-04-04 11:15:00|3336.3|3330.3|3335.8|3329.8|3336.3|3330.8|3335.8|3329.8|0
1649071200000|2022-04-04 11:20:00|3335.3|3330.3|3334.8|3328.8|3335.3|3331.3|3334.8|3328.8|0
1649071500000|2022-04-04 11:25:00||3329.3||3329.8||3330.3||3328.8|0
1649071800000|2022-04-04 11:30:00|3335.3|3330.3|3334.8|3329.3|3335.3|3330.3|3334.8|3328.8|0
1649072100000|2022-04-04 11:35:00|3335.3|3328.8|3334.8|3328.8|3335.3|3329.3|3334.8|3328.3|0
1649072400000|2022-04-04 11:40:00||3329.3||3329.3||3329.8||3328.8|0
1649072700000|2022-04-04 11:45:00||3329.8||3328.8||3330.3||3328.8|0
1649073000000|2022-04-04 11:50:00|3334.3|3328.3|3335.3|3329.8|3335.3|3330.3|3333.8|3328.3|0
1649073300000|2022-04-04 11:55:00|3334.8|3330.3|3335.8|3330.3|3336.3|3330.8|3334.8|3329.8|0
1649073600000|2022-04-04 12:00:00|3336.3|3330.8|3340.3|3334.8|3340.3|3334.8|3336.3|3330.8|0
1649073900000|2022-04-04 12:05:00|3339.8|3335.3|3338.8|3332.8|3339.8|3335.3|3338.8|3332.3|0
1649074200000|2022-04-04 12:10:00||3332.3||3333.3||3333.3||3332.3|0
1649074500000|2022-04-04 12:15:00|3339.3|3333.8|3337.8|3331.8|3339.3|3334.3|3337.8|3331.8|0
1649074800000|2022-04-04 12:20:00|3336.8|3331.3|3336.8|3331.3|3336.8|3331.3|3336.8|3330.3|0
1649075100000|2022-04-04 12:25:00|3336.3|3330.8|3334.8|3328.8|3336.3|3331.3|3334.8|3328.8|0
1649075400000|2022-04-04 12:30:00|3335.3|3329.3|3334.8|3329.3|3335.3|3330.3|3334.8|3328.8|0
1649075700000|2022-04-04 12:35:00|3335.3|3329.8|3333.8|3327.8|3335.3|3330.3|3333.8|3327.8|0
1649076000000|2022-04-04 12:40:00|3334.3|3328.3|3333.8|3328.3|3334.3|3329.3|3333.8|3327.8|0
1649076300000|2022-04-04 12:45:00|3333.3|3327.8|3328.8|3322.8|3333.3|3327.8|3328.8|3322.8|0
1649076600000|2022-04-04 12:50:00|3329.3|3322.3|3330.3|3324.8|3330.3|3325.3|3329.3|3321.8|0
1649076900000|2022-04-04 12:55:00|3329.8|3324.3|3329.8|3324.3|3329.8|3324.8|3329.8|3322.8|0
1649077200000|2022-04-04 13:00:00|3330.3|3324.8|3332.8|3326.8|3332.8|3327.3|3330.3|3324.8|0
1649077500000|2022-04-04 13:05:00||3327.3||3327.3||3327.3||3326.3|0
1649077800000|2022-04-04 13:10:00|3333.3|3327.8|3333.8|3327.8|3334.3|3329.3|3333.3|3327.3|0
1649078100000|2022-04-04 13:15:00|3334.3|3327.3|3334.8|3329.3|3334.8|3329.8|3334.3|3327.3|0
1649078400000|2022-04-04 13:20:00||3329.8||3329.3||3329.8||3328.3|0
1649078700000|2022-04-04 13:25:00|3334.3|3328.8|3332.8|3326.8|3334.3|3328.8|3332.8|3326.8|0
1649079000000|2022-04-04 13:30:00|3332.3|3326.3|3332.3|3326.3|3332.8|3327.3|3330.8|3324.8|0
1649079300000|2022-04-04 13:35:00|3332.8|3326.8|3339.8|3334.3|3340.3|3335.3|3332.8|3326.8|0
1649079600000|2022-04-04 13:40:00|3340.3|3334.8|3341.8|3334.8|3343.3|3338.3|3340.3|3334.8|0
1649079900000|2022-04-04 13:45:00|3341.3|3335.3|3342.8|3337.3|3342.8|3337.3|3340.8|3334.3|0
1649080200000|2022-04-04 13:50:00|3343.3|3337.8|3343.3|3336.3|3345.8|3340.3|3343.3|3336.3|0
1649080500000|2022-04-04 13:55:00|3343.8|3336.8|3343.3|3332.3|3344.3|3338.8|3341.3|3332.3|5
1649080800000|2022-04-04 14:00:00|3343.8|3332.8|3340.3|3333.8|3343.8|3337.8|3340.3|3332.8|0
1649081100000|2022-04-04 14:05:00|3339.8|3332.8|3337.3|3331.8|3340.8|3335.3|3337.3|3331.8|0
1649081400000|2022-04-04 14:10:00|3337.8|3332.3|3338.3|3333.3|3341.3|3335.3|3337.3|3331.3|0
1649081700000|2022-04-04 14:15:00|3338.8|3332.8|3336.3|3330.8|3338.8|3333.3|3336.3|3329.8|0
1649082000000|2022-04-04 14:20:00|3336.8|3331.3|3341.3|3335.8|3341.3|3336.8|3336.8|3329.8|0
1649082300000|2022-04-04 14:25:00|3341.8|3335.3|3346.3|3340.3|3346.3|3340.3|3341.8|3335.3|0
1649082600000|2022-04-04 14:30:00|3345.8|3339.8|3344.8|3338.8|3345.8|3339.8|3344.8|3338.3|0
1649082900000|2022-04-04 14:35:00|3344.3|3339.3|3346.3|3340.8|3346.8|3342.3|3342.8|3336.8|0
1649083200000|2022-04-04 14:40:00|3345.3|3340.3|3343.3|3336.8|3345.3|3340.3|3343.3|3336.8|0
1649083500000|2022-04-04 14:45:00|3342.8|3336.3|3344.3|3338.3|3344.8|3338.3|3341.3|3334.8|0
1649083800000|2022-04-04 14:50:00|3344.8|3338.8|3345.3|3339.3|3346.3|3341.3|3344.8|3338.8|0
1649084100000|2022-04-04 14:55:00||3339.8||3339.8||3340.3||3339.3|0
1649084400000|2022-04-04 15:00:00|3345.8|3340.8|3349.8|3343.8|3350.3|3345.3|3345.8|3340.8|2
1649084700000|2022-04-04 15:05:00|3350.3|3343.3|3351.8|3345.8|3352.3|3347.3|3350.3|3343.3|0
1649085000000|2022-04-04 15:10:00|3351.3|3345.3|3349.8|3345.3|3351.3|3345.8|3349.8|3345.3|0
1649085300000|2022-04-04 15:15:00|3349.3|3343.3|3347.8|3341.8|3349.3|3343.8|3347.8|3341.8|3
1649085600000|2022-04-04 15:20:00|3347.3|3341.3|3346.3|3340.8|3347.3|3343.3|3346.3|3340.8|4
1649085900000|2022-04-04 15:25:00|3346.8|3340.3|3350.3|3340.3|3350.3|3341.8|3346.8|3340.3|0
1649086200000|2022-04-04 15:30:00|3349.8|3339.3|3350.3|3333.8|3361.8|3340.8|3348.8|3333.8|0
1649086500000|2022-04-04 15:35:00|3359.3|3334.3|3348.3|3332.8|3364.3|3335.8|3347.3|3330.3|0
1649086800000|2022-04-04 15:40:00||3333.3||3333.8||3335.3||3332.8|0
1649087100000|2022-04-04 15:45:00||3334.3||3337.3||3338.8||3334.3|0
1649087400000|2022-04-04 15:50:00||3337.8||3340.3||3340.3||3337.8|0
1649088000000|2022-04-04 16:00:00||3333.3||3333.8||3333.8||3333.3|0
1649089200000|2022-04-04 16:20:00||3326.3||3334.8||3334.8||3293.8|0
1649090700000|2022-04-04 16:45:00||3283.3||3334.8||3334.8||3283.3|0
1649091000000|2022-04-04 16:50:00||3335.3||3335.8||3335.8||3335.3|0
1649091300000|2022-04-04 16:55:00||3336.3||3336.3||3336.3||3336.3|0
1649092200000|2022-04-04 17:10:00||3334.8||3334.8||3334.8||3334.8|0
1649092500000|2022-04-04 17:15:00||3291.8||3335.3||3335.3||3291.8|0
1649092800000|2022-04-04 17:20:00||3335.8||3336.3||3336.3||3335.8|0
1649093100000|2022-04-04 17:25:00||3336.8||3335.8||3336.8||3291.8|0
1649093700000|2022-04-04 17:35:00|3350.3||3350.3||3350.3||3350.3||0
1649094000000|2022-04-04 17:40:00||3336.3||3336.3||3336.3||3336.3|0
1649094900000|2022-04-04 17:55:00||3336.8||3336.8||3336.8||3336.8|0
1649095200000|2022-04-04 18:00:00||3328.8||3337.3||3337.3||3328.8|0
1649095500000|2022-04-04 18:05:00|3370.8||3370.8||3370.8||3370.8||1
1649096400000|2022-04-04 18:20:00|3391.3||3370.3||3391.3||3370.3||0
1649096700000|2022-04-04 18:25:00|3377.8|3337.8|3377.8|3339.8|3378.3|3339.8|3371.8|3296.8|0
1649099100000|2022-04-04 19:05:00|3391.3||3377.3||3391.3||3377.3||0
1649101500000|2022-04-04 19:45:00|3376.8|3332.8|3391.3|3323.3|3391.3|3339.8|3376.8|3323.3|0
1649138400000|2022-04-05 06:00:00|3368.8|3324.3|3392.3|3324.3|3392.3|3324.8|3368.8|3324.3|0
1649139000000|2022-04-05 06:10:00|3391.8|3324.8|3391.8|3324.8|3391.8|3324.8|3391.8|3324.8|0
1649141400000|2022-04-05 06:50:00|3387.3||3371.8||3391.3||3370.3||0
1649141700000|2022-04-05 06:55:00|3388.3|3325.3|3357.8|3340.8|3388.3|3342.3|3357.8|3325.3|0
1649142000000|2022-04-05 07:00:00|3358.3|3335.8|3359.8|3354.8|3372.3|3355.8|3355.3|3325.8|0
1649142300000|2022-04-05 07:05:00|3359.3|3354.3|3349.3|3343.8|3359.3|3354.3|3349.3|3343.3|0
1649142600000|2022-04-05 07:10:00|3349.8|3344.3|3350.3|3345.3|3352.3|3347.3|3347.3|3341.8|0
1649142900000|2022-04-05 07:15:00|3350.8|3345.8|3360.8|3355.3|3360.8|3355.3|3350.8|3345.3|0
1649143200000|2022-04-05 07:20:00|3361.3|3355.8|3365.3|3360.3|3365.8|3360.8|3361.3|3355.3|0
1649143500000|2022-04-05 07:25:00|3364.3|3359.8|3373.3|3368.3|3373.3|3368.3|3363.3|3357.3|0
1649143800000|2022-04-05 07:30:00|3372.8|3367.8|3374.3|3368.8|3375.8|3370.8|3372.8|3366.8|0
1649144100000|2022-04-05 07:35:00|3374.8|3369.3|3374.3|3368.3|3378.8|3373.8|3373.3|3367.3|0
1649144400000|2022-04-05 07:40:00|3373.3|3368.8|3371.3|3364.8|3373.3|3368.8|3371.3|3364.8|0
1649144700000|2022-04-05 07:45:00|3370.8|3364.3|3374.3|3353.3|3390.3|3366.8|3369.3|3352.8|0
1649145000000|2022-04-05 07:50:00|3374.8|3352.8|3371.3|3364.8|3380.3|3365.8|3370.3|3352.8|0
1649145300000|2022-04-05 07:55:00|3371.8|3365.3|3372.3|3365.8|3373.3|3368.3|3371.3|3364.8|0
1649145600000|2022-04-05 08:00:00|3371.8|3366.3|3370.3|3364.8|3371.8|3367.3|3370.3|3364.8|1
1649145900000|2022-04-05 08:05:00|3370.8|3365.3|3372.3|3366.8|3372.3|3366.8|3370.3|3364.8|0
1649146200000|2022-04-05 08:10:00|3372.8|3366.3|3373.8|3368.8|3374.3|3368.8|3372.3|3366.3|0
1649146500000|2022-04-05 08:15:00|3374.3|3369.3|3373.3|3367.3|3374.8|3369.8|3373.3|3366.8|0
1649146800000|2022-04-05 08:20:00|3372.3|3366.8|3372.3|3366.8|3372.8|3367.8|3372.3|3366.3|0
1649147100000|2022-04-05 08:25:00|3372.8|3366.3|3373.3|3367.3|3374.8|3369.8|3372.8|3366.3|0
1649147400000|2022-04-05 08:30:00|3372.3|3366.8|3373.3|3368.3|3373.8|3368.8|3371.3|3365.8|0
1649147700000|2022-04-05 08:35:00|3373.8|3367.8|3374.8|3369.8|3375.3|3369.8|3373.8|3367.3|0
1649148000000|2022-04-05 08:40:00|3375.3|3369.3|3376.3|3370.8|3377.8|3372.8|3375.3|3368.8|0
1649148300000|2022-04-05 08:45:00|3375.8|3370.3|3374.3|3367.8|3375.8|3370.8|3374.3|3367.8|0
1649148600000|2022-04-05 08:50:00|3373.8|3367.3|3373.3|3367.8|3374.3|3368.8|3373.3|3367.3|0
1649148900000|2022-04-05 08:55:00|3373.8|3368.3|3372.3|3367.3|3374.3|3368.8|3372.3|3365.8|5
1649149200000|2022-04-05 09:00:00|3372.8|3367.8|3374.3|3368.8|3374.8|3369.3|3372.8|3367.3|0
1649149500000|2022-04-05 09:05:00|3374.8|3369.3|3377.8|3374.8|3377.8|3374.8|3374.8|3369.3|10
1649149800000|2022-04-05 09:10:00|3378.3|3375.8|3379.8|3375.8|3379.8|3375.8|3378.3|3375.8|9
1649150100000|2022-04-05 09:15:00|3379.3|3373.8|3377.3|3372.3|3379.8|3374.8|3376.3|3371.8|21
1649150400000|2022-04-05 09:20:00|3377.8|3373.3|3378.3|3373.3|3379.8|3373.3|3377.8|3373.3|0
1649150700000|2022-04-05 09:25:00|3377.8|3372.8|3374.8|3368.3|3377.8|3372.8|3372.8|3368.3|0
1649151000000|2022-04-05 09:30:00|3375.3|3368.8|3376.3|3370.3|3376.8|3370.3|3373.8|3368.8|0
1649151300000|2022-04-05 09:35:00|3375.8|3369.8|3371.8|3367.3|3376.8|3369.8|3371.8|3367.3|0
1649151600000|2022-04-05 09:40:00|3371.3|3366.8|3371.3|3365.8|3371.3|3366.8|3369.8|3365.3|0
1649151900000|2022-04-05 09:45:00|3370.8|3365.3|3369.3|3364.3|3371.3|3365.8|3368.8|3364.3|0
1649152200000|2022-04-05 09:50:00|3368.8|3364.8|3368.8|3363.8|3369.3|3364.8|3367.3|3362.3|0
1649152500000|2022-04-05 09:55:00|3368.3|3363.3|3367.8|3361.3|3369.3|3363.3|3365.8|3360.8|0
1649152800000|2022-04-05 10:00:00|3367.3|3360.8|3368.8|3363.3|3370.3|3364.3|3365.8|3360.8|0
1649153100000|2022-04-05 10:05:00|3368.3|3362.8|3360.3|3355.3|3368.8|3363.3|3359.8|3354.8|0
1649153400000|2022-04-05 10:10:00|3360.8|3354.8|3360.3|3355.3|3361.8|3355.3|3359.3|3354.8|0
1649153700000|2022-04-05 10:15:00|3359.8|3354.8|3363.3|3357.3|3364.8|3358.3|3359.8|3354.8|0
1649154000000|2022-04-05 10:20:00|3363.8|3356.8|3357.8|3351.3|3363.8|3356.8|3355.8|3350.8|1
1649154300000|2022-04-05 10:25:00|3357.3|3351.8|3359.3|3353.3|3359.8|3353.3|3357.3|3351.8|0
1649154600000|2022-04-05 10:30:00|3359.8|3352.8|3355.8|3350.8|3360.3|3352.8|3355.8|3350.8|0
1649154900000|2022-04-05 10:35:00|3355.3|3350.3|3355.3|3350.3|3357.8|3351.3|3354.8|3349.8|0
1649155200000|2022-04-05 10:40:00|3354.8|3349.8|3359.8|3353.3|3359.8|3353.3|3354.3|3349.8|0
1649155500000|2022-04-05 10:45:00|3359.3|3353.8|3361.3|3355.3|3361.8|3355.3|3358.3|3353.8|0
1649155800000|2022-04-05 10:50:00|3360.8|3355.8|3363.8|3357.3|3364.3|3357.3|3360.8|3355.8|0
1649156100000|2022-04-05 10:55:00|3363.3|3357.8|3363.8|3358.3|3365.8|3359.3|3362.3|3357.8|0
1649156400000|2022-04-05 11:00:00|3363.3|3356.3|3361.8|3356.8|3364.8|3356.8|3360.8|3354.3|0
1649156700000|2022-04-05 11:05:00|3362.3|3357.3|3360.8|3355.8|3363.8|3357.8|3359.8|3355.3|0
1649157000000|2022-04-05 11:10:00|3360.3|3355.3|3360.8|3354.8|3361.3|3355.8|3359.3|3354.3|0
1649157300000|2022-04-05 11:15:00|3361.3|3355.8|3359.8|3354.8|3361.8|3355.8|3359.3|3354.3|0
1649157600000|2022-04-05 11:20:00|3359.3|3354.3|3357.3|3352.3|3360.3|3354.8|3357.3|3352.3|0
1649157900000|2022-04-05 11:25:00|3357.8|3352.8|3361.8|3355.8|3361.8|3355.8|3357.8|3352.8|0
1649158200000|2022-04-05 11:30:00|3361.3|3355.3|3359.8|3354.8|3361.3|3355.3|3359.3|3354.8|0
1649158500000|2022-04-05 11:35:00|3359.3|3355.3|3362.8|3356.8|3362.8|3356.8|3359.3|3355.3|0
1649158800000|2022-04-05 11:40:00|3363.3|3357.8|3367.3|3361.8|3367.3|3361.8|3363.3|3357.8|0
1649159100000|2022-04-05 11:45:00|3366.8|3360.8|3363.3|3358.3|3366.8|3360.8|3363.3|3358.3|0
1649159400000|2022-04-05 11:50:00|3362.8|3357.8|3361.3|3356.3|3363.3|3357.8|3361.3|3356.3|0
1649159700000|2022-04-05 11:55:00|3361.8|3356.8|3362.3|3356.8|3362.3|3356.8|3361.3|3356.8|0
1649160000000|2022-04-05 12:00:00|3361.8||3363.3||3363.8||3361.8||0
1649160300000|2022-04-05 12:05:00|3362.8|3356.3|3360.3|3354.8|3362.8|3356.3|3359.8|3354.8|0
1649160600000|2022-04-05 12:10:00|3359.8|3354.3|3358.8|3353.8|3360.3|3354.3|3358.8|3353.8|0
1649160900000|2022-04-05 12:15:00|3358.3|3353.3|3359.3|3353.3|3359.3|3353.3|3356.8|3351.8|0
1649161200000|2022-04-05 12:20:00|3358.8|3352.8|3357.3|3352.3|3359.3|3352.8|3356.8|3352.3|0
1649161500000|2022-04-05 12:25:00|3357.8|3351.8|3358.3|3347.8|3358.3|3351.8|3355.8|3347.8|0
1649161800000|2022-04-05 12:30:00|3356.3|3348.3|3359.3|3352.3|3359.3|3352.3|3355.8|3347.8|0
1649162100000|2022-04-05 12:35:00|3359.8|3352.8|3357.8|3352.3|3360.3|3353.3|3357.3|3352.3|0
1649162400000|2022-04-05 12:40:00|3357.3|3351.8|3356.8|3351.8|3357.8|3352.3|3355.8|3350.3|0
1649162700000|2022-04-05 12:45:00|3357.3|3352.3|3356.8|3351.8|3358.3|3352.3|3356.8|3351.8|0
1649163000000|2022-04-05 12:50:00|3356.3|3351.3|3353.8|3348.3|3356.3|3351.3|3352.8|3347.8|0
1649163300000|2022-04-05 12:55:00|3354.3|3347.8|3352.8|3347.8|3354.3|3348.3|3351.8|3347.3|0
1649163600000|2022-04-05 13:00:00|3353.3|3348.3|3355.8|3349.8|3356.3|3349.8|3352.8|3348.3|0
1649163900000|2022-04-05 13:05:00|3355.3|3349.3|3357.3|3350.8|3357.3|3350.8|3354.3|3349.3|0
1649164200000|2022-04-05 13:10:00|3357.8|3351.3|3358.8|3352.8|3359.3|3352.8|3357.3|3351.3|0
1649164500000|2022-04-05 13:15:00|3359.3|3353.3|3359.3|3353.8|3359.8|3353.8|3359.3|3353.3|0
1649164800000|2022-04-05 13:20:00|3358.8|3353.3|3356.3|3350.8|3358.8|3353.3|3355.3|3350.3|0
1649165100000|2022-04-05 13:25:00|3356.8||3356.8||3357.8||3356.3||0
1649165400000|2022-04-05 13:30:00|3357.3|3351.8|3354.8|3349.8|3360.3|3353.8|3353.3|3349.3|1
1649165700000|2022-04-05 13:35:00|3355.3|3350.3|3356.3|3351.3|3359.3|3352.8|3353.8|3348.8|0
1649166000000|2022-04-05 13:40:00|3356.8|3351.8|3359.8|3351.8|3361.8|3352.8|3354.8|3349.8|0
1649166300000|2022-04-05 13:45:00|3360.3|3351.3|3359.3|3354.3|3362.3|3354.3|3358.8|3351.3|0
1649166600000|2022-04-05 13:50:00|3359.8|3353.8|3353.8|3348.3|3359.8|3353.8|3349.8|3344.8|0
1649166900000|2022-04-05 13:55:00|3353.3|3348.8|3359.3|3348.3|3359.3|3349.3|3353.3|3348.3|0
1649167200000|2022-04-05 14:00:00|3358.8|3348.8|3355.8|3350.8|3359.3|3352.3|3353.8|3348.8|0
1649167500000|2022-04-05 14:05:00|3355.3|3350.3|3340.3|3335.3|3355.8|3350.3|3338.8|3334.8|0
1649167800000|2022-04-05 14:10:00|3340.8|3335.8|3341.8|3335.3|3343.3|3336.3|3339.8|3335.3|4
1649168100000|2022-04-05 14:15:00|3341.3|3334.8|3336.3|3331.3|3341.3|3334.8|3336.3|3331.3|0
1649168400000|2022-04-05 14:20:00|3336.8|3331.8|3338.8|3333.3|3340.8|3334.3|3335.3|3330.8|1
1649168700000|2022-04-05 14:25:00|3339.3|3333.8|3344.3|3338.3|3344.8|3338.3|3339.3|3333.8|0
1649169000000|2022-04-05 14:30:00|3344.8|3338.8|3345.3|3340.3|3347.3|3341.3|3344.3|3338.8|1
1649169300000|2022-04-05 14:35:00|3344.8|3338.3|3340.3|3335.3|3344.8|3338.8|3337.8|3335.3|26
1649169600000|2022-04-05 14:40:00|3340.8|3335.8|3342.8|3337.3|3343.8|3337.3|3340.8|3335.8|1
1649169900000|2022-04-05 14:45:00|3342.3|3336.8|3347.8|3342.3|3347.8|3342.3|3341.8|3336.8|3
1649170200000|2022-04-05 14:50:00|3348.3|3342.8|3351.3|3345.3|3351.3|3345.3|3344.8|3340.3|0
1649170500000|2022-04-05 14:55:00|3350.8|3344.8|3349.3|3344.3|3351.3|3344.8|3348.8|3343.8|0
1649170800000|2022-04-05 15:00:00|3348.8|3343.8|3347.3|3341.3|3349.3|3343.8|3344.8|3340.3|0
1649171100000|2022-04-05 15:05:00|3347.8|3341.8|3347.8|3342.3|3349.3|3342.3|3346.8|3341.8|0
1649171400000|2022-04-05 15:10:00|3347.3|3341.8|3348.8|3343.3|3349.3|3343.3|3345.8|3341.3|0
1649171700000|2022-04-05 15:15:00|3348.3|3342.8|3346.8|3341.3|3349.3|3342.8|3346.3|3341.3|0
1649172000000|2022-04-05 15:20:00|3347.3||3346.8||3348.3||3346.3||0
1649172300000|2022-04-05 15:25:00|3347.3|3340.8|3349.3|3340.3|3349.3|3341.3|3344.3|3339.8|0
1649172600000|2022-04-05 15:30:00|3350.3|3341.3|3355.3|3342.8|3357.8|3344.3|3350.3|3331.3|0
1649172900000|2022-04-05 15:35:00|3357.8|3337.3|3355.3|3337.8|3368.8|3344.8|3350.8|3331.3|0
1649173200000|2022-04-05 15:40:00|3353.3|3331.8|3356.3|3340.8|3368.8|3341.8|3353.3|3331.3|0
1649173500000|2022-04-05 15:45:00|3368.8|3334.3|3356.8|3339.8|3368.8|3340.8|3353.3|3333.3|0
1649173800000|2022-04-05 15:50:00|3368.8|3333.8|3353.8|3336.8|3368.8|3342.3|3352.8|3330.8|0
1649174100000|2022-04-05 15:55:00|3368.8|3330.8|3352.3|3336.3|3368.8|3337.8|3350.3|3329.3|0
1649174400000|2022-04-05 16:00:00|3364.3|3329.8|3351.3|3334.8|3364.3|3336.3|3347.3|3327.3|0
1649174700000|2022-04-05 16:05:00|3364.3|3328.8|3352.8|3336.3|3364.3|3337.3|3350.3|3328.8|0
1649175000000|2022-04-05 16:10:00|3364.3|3331.3|3349.8|3335.3|3364.3|3336.3|3348.3|3328.8|0
1649175300000|2022-04-05 16:15:00|3364.3|3328.8|3349.3|3332.3|3364.3|3336.3|3347.3|3326.8|0
1649175600000|2022-04-05 16:20:00|3364.3|3327.3|3348.3|3331.8|3364.3|3333.3|3345.3|3319.3|0
1649175900000|2022-04-05 16:25:00|3360.3|3326.3|3347.3|3329.8|3360.3|3333.3|3345.8|3326.3|0
1649176200000|2022-04-05 16:30:00|3360.3|3327.8|3365.3|3320.3|3365.3|3329.8|3344.8|3303.3|0
1649177100000|2022-04-05 16:45:00|3373.3||3372.8||3373.3||3372.8||0
1649178300000|2022-04-05 17:05:00|3372.3|3303.3|3379.8|3320.8|3380.3|3320.8|3372.3|3303.3|0
1649179500000|2022-04-05 17:25:00|3379.3|3312.8|3379.3|3321.3|3379.3|3321.3|3379.3|3312.8|0
1649180400000|2022-04-05 17:40:00||3313.3||3322.3||3322.3||3313.3|0
1649180700000|2022-04-05 17:45:00||3303.3||3323.3||3323.3||3303.3|0
1649181300000|2022-04-05 17:55:00||3315.3||3315.8||3315.8||3303.3|0
1649181600000|2022-04-05 18:00:00||3303.3||3316.3||3316.3||3303.3|0
1649181900000|2022-04-05 18:05:00||3303.3||3317.8||3317.8||3303.3|0
1649182200000|2022-04-05 18:10:00||3309.8||3319.3||3319.3||3303.3|0
1649183100000|2022-04-05 18:25:00||3303.3||3319.8||3319.8||3303.3|0
1649183400000|2022-04-05 18:30:00||3303.3||3320.3||3320.3||3303.3|0
1649183700000|2022-04-05 18:35:00||3312.3||3320.8||3320.8||3312.3|0
1649184300000|2022-04-05 18:45:00||3303.3||3322.3||3322.3||3303.3|0
1649184600000|2022-04-05 18:50:00||3303.3||3323.3||3323.3||3303.3|0
1649185200000|2022-04-05 19:00:00||3303.3||3323.8||3323.8||3303.3|0
1649185500000|2022-04-05 19:05:00||3303.3||3325.3||3325.3||3303.3|0
1649185800000|2022-04-05 19:10:00||3317.3||3325.8||3325.8||3317.3|0
1649186100000|2022-04-05 19:15:00||3317.8||3323.8||3324.3||3303.3|0
1649186400000|2022-04-05 19:20:00||3315.8||3324.3||3324.3||3315.8|0
1649187000000|2022-04-05 19:30:00||3316.3||3317.8||3317.8||3303.3|0
1649187900000|2022-04-05 19:45:00||3303.3||3303.3||3319.3||3303.3|0
1649224800000|2022-04-06 06:00:00|3363.8|3310.3|3379.8|3304.3|3380.3|3311.8|3362.3|3303.8|0
1649227500000|2022-04-06 06:45:00|3376.3|3312.3|3361.8|3329.3|3377.3|3329.8|3360.3|3312.3|0
1649227800000|2022-04-06 06:50:00|3379.3|3305.3|3376.3|3311.3|3379.8|3313.3|3375.3|3304.3|0
1649228100000|2022-04-06 06:55:00|3359.8|3317.3|3351.8|3340.3|3359.8|3340.3|3351.8|3317.3|0
1649228400000|2022-04-06 07:00:00|3349.8|3322.3|3346.3|3341.3|3351.8|3342.8|3346.3|3322.3|1
1649228700000|2022-04-06 07:05:00|3346.8|3340.8|3343.3|3336.8|3350.3|3343.8|3341.3|3335.3|1
1649229000000|2022-04-06 07:10:00|3342.8|3336.3|3347.3|3339.8|3347.3|3339.8|3341.8|3335.3|0
1649229300000|2022-04-06 07:15:00|3347.8|3340.3|3354.3|3348.8|3355.8|3348.8|3347.3|3340.3|2
1649229600000|2022-04-06 07:20:00|3353.8|3347.8|3351.8|3346.8|3353.8|3347.8|3350.3|3344.8|0
1649229900000|2022-04-06 07:25:00|3352.3|3346.3|3354.3|3348.8|3354.8|3348.8|3350.3|3344.8|0
1649230200000|2022-04-06 07:30:00|3354.8|3349.3|3344.8|3339.8|3357.8|3350.8|3344.3|3339.8|0
1649230500000|2022-04-06 07:35:00|3345.3|3339.3|3340.8|3335.8|3345.3|3339.3|3340.8|3335.8|1
1649230800000|2022-04-06 07:40:00|3341.3|3336.3|3334.8|3329.3|3343.3|3337.3|3333.3|3328.8|0
1649231100000|2022-04-06 07:45:00|3334.3|3328.8|3326.3|3319.8|3334.8|3328.8|3323.8|3319.3|0
1649231400000|2022-04-06 07:50:00|3326.8|3320.3|3324.8|3318.8|3328.8|3321.8|3323.8|3318.3|0
1649231700000|2022-04-06 07:55:00|3325.3|3319.3|3319.8|3314.3|3327.8|3320.8|3319.8|3314.3|0
1649232000000|2022-04-06 08:00:00|3318.8|3314.8|3322.8|3317.3|3323.8|3317.3|3316.8|3312.8|0
1649232300000|2022-04-06 08:05:00|3323.3|3316.8|3323.8|3318.3|3324.8|3318.3|3321.8|3316.8|10
1649232600000|2022-04-06 08:10:00|3323.3|3317.8|3317.8|3312.8|3323.3|3317.8|3317.8|3312.8|0
1649232900000|2022-04-06 08:15:00|3318.3|3313.3|3315.3|3309.8|3319.3|3313.3|3312.3|3309.3|6
1649233200000|2022-04-06 08:20:00|3314.8|3309.3|3311.3|3305.8|3314.8|3309.3|3309.8|3305.3|0
1649233500000|2022-04-06 08:25:00|3311.8|3305.3|3313.8|3308.3|3314.3|3308.3|3308.8|3303.8|0
1649233800000|2022-04-06 08:30:00|3313.3|3309.3|3312.8|3307.3|3317.8|3311.3|3312.3|3307.3|0
1649234100000|2022-04-06 08:35:00|3313.3|3308.3|3310.3|3304.3|3315.3|3309.3|3309.3|3304.3|0
1649234400000|2022-04-06 08:40:00|3310.8|3304.8|3308.3|3303.3|3311.8|3305.3|3308.3|3303.3|0
1649234700000|2022-04-06 08:45:00|3307.8|3302.8|3311.8|3306.8|3314.3|3308.3|3307.8|3302.8|2
1649235000000|2022-04-06 08:50:00|3312.3|3307.3|3312.3|3307.3|3314.8|3309.3|3311.3|3306.3|0
1649235300000|2022-04-06 08:55:00|3311.8|3306.8|3315.3|3309.3|3315.3|3309.3|3310.3|3305.3|0
1649235600000|2022-04-06 09:00:00|3315.8|3309.8|3315.3|3310.3|3318.8|3313.3|3315.3|3309.8|0
1649235900000|2022-04-06 09:05:00|3314.8|3309.8|3311.3|3306.3|3315.3|3309.8|3311.3|3306.3|5
1649236200000|2022-04-06 09:10:00|3311.8|3307.3|3309.8|3304.3|3313.3|3307.3|3309.3|3304.3|0
1649236500000|2022-04-06 09:15:00|3309.3|3303.8|3308.8|3303.8|3311.8|3306.3|3308.3|3303.8|0
1649236800000|2022-04-06 09:20:00|3308.3|3303.3|3309.8|3304.3|3310.3|3304.3|3306.8|3301.8|0
1649237100000|2022-04-06 09:25:00|3309.3||3310.3||3310.3||3309.3||0
1649237400000|2022-04-06 09:30:00|3310.8|3304.8|3310.3|3304.3|3311.8|3306.3|3309.3|3304.3|2
1649237700000|2022-04-06 09:35:00|3309.8|3303.8|3309.3|3304.3|3310.8|3304.3|3308.8|3303.8|0
1649238000000|2022-04-06 09:40:00|3309.8|3303.8|3305.8|3299.3|3310.3|3304.3|3303.3|3298.8|0
1649238300000|2022-04-06 09:45:00|3306.3|3300.3|3303.3|3298.8|3306.3|3300.3|3303.3|3298.3|0
1649238600000|2022-04-06 09:50:00|3302.8|3298.3|3307.3|3302.3|3308.3|3302.3|3302.8|3297.8|0
1649238900000|2022-04-06 09:55:00|3306.8|3301.8|3312.8|3308.3|3314.8|3309.3|3306.8|3301.8|0
1649239200000|2022-04-06 10:00:00|3313.3|3309.3|3315.3|3306.8|3315.3|3309.3|3312.3|3290.8|0
1649239500000|2022-04-06 10:05:00|3315.8|3298.3|3315.8|3310.3|3335.3|3310.3|3313.3|3288.3|0
1649239800000|2022-04-06 10:10:00|3315.3|3308.8|3308.8|3302.3|3315.3|3308.8|3306.8|3301.8|0
1649240100000|2022-04-06 10:15:00|3308.3|3302.8|3310.8|3305.3|3311.8|3305.3|3307.8|3302.8|0
1649240400000|2022-04-06 10:20:00|3311.3|3304.8|3311.8|3306.3|3312.3|3306.3|3309.3|3304.3|0
1649240700000|2022-04-06 10:25:00|3311.3|3306.8|3314.8|3309.3|3314.8|3309.3|3310.8|3306.8|0
1649241000000|2022-04-06 10:30:00|3314.3|3308.8|3310.3|3305.3|3314.3|3308.8|3310.3|3305.3|0
1649241300000|2022-04-06 10:35:00|3310.8|3306.3|3310.8|3305.8|3312.8|3306.3|3310.8|3305.8|0
1649241600000|2022-04-06 10:40:00|3310.3|3305.3|3313.8|3308.3|3313.8|3308.3|3309.8|3304.8|0
1649241900000|2022-04-06 10:45:00|3313.3|3307.8|3310.8|3305.8|3313.8|3308.3|3310.8|3305.8|0
1649242200000|2022-04-06 10:50:00|3310.3|3305.3|3311.3|3305.3|3311.3|3305.3|3309.3|3304.3|0
1649242500000|2022-04-06 10:55:00|3310.8|3306.3|3310.8|3306.3|3312.3|3307.3|3310.3|3306.3|0
1649242800000|2022-04-06 11:00:00|3312.3|3304.3|3307.8|3302.8|3332.8|3304.3|3307.8|3288.3|0
1649243100000|2022-04-06 11:05:00|3308.3|3302.3|3305.8|3300.8|3308.8|3302.3|3305.8|3300.8|0
1649243400000|2022-04-06 11:10:00|3306.3|3301.3|3304.8|3299.8|3307.8|3301.3|3304.3|3299.8|10
1649243700000|2022-04-06 11:15:00|3304.3|3299.3|3304.3|3298.3|3304.3|3299.3|3302.8|3297.8|0
1649244000000|2022-04-06 11:20:00|3303.8|3298.8|3301.8|3296.8|3303.8|3299.3|3301.8|3296.8|0
1649244300000|2022-04-06 11:25:00|3302.3|3297.3|3300.8|3297.3|3302.8|3297.3|3300.8|3296.8|2
1649244600000|2022-04-06 11:30:00|3300.3|3296.8|3300.3|3295.3|3300.8|3296.8|3297.8|3293.8|8
1649244900000|2022-04-06 11:35:00|3300.8|3295.8|3301.8|3296.3|3302.3|3297.3|3300.8|3295.8|0
1649245200000|2022-04-06 11:40:00|3301.3|3295.8|3294.8|3288.8|3301.3|3295.8|3294.8|3288.8|0
1649245500000|2022-04-06 11:45:00|3295.3|3289.3|3296.3|3291.3|3296.8|3291.3|3295.3|3289.3|0
1649245800000|2022-04-06 11:50:00|3295.8|3290.8|3292.8|3287.3|3295.8|3290.8|3292.8|3286.8|0
1649246100000|2022-04-06 11:55:00|3293.3|3287.8|3292.8|3287.3|3293.3|3288.3|3292.8|3287.3|0
1649246400000|2022-04-06 12:00:00|3292.3|3286.8|3285.3|3280.3|3292.3|3286.8|3284.8|3278.8|7
1649246700000|2022-04-06 12:05:00|3285.8|3280.8|3288.8|3283.3|3288.8|3283.3|3285.8|3279.8|0
1649247000000|2022-04-06 12:10:00|3288.3|3282.8|3291.8|3287.3|3292.3|3287.3|3286.8|3281.3|0
1649247300000|2022-04-06 12:15:00|3290.8|3286.8|3290.8|3285.3|3290.8|3286.8|3288.8|3283.8|0
1649247600000|2022-04-06 12:20:00|3291.3|3285.8|3292.8|3287.3|3292.8|3287.3|3291.3|3285.8|0
1649247900000|2022-04-06 12:25:00|3291.8|3286.8|3293.3|3287.3|3293.3|3288.3|3291.8|3286.8|0
1649248200000|2022-04-06 12:30:00|3293.8|3288.3|3292.8|3287.3|3293.8|3288.3|3291.8|3286.3|0
1649248500000|2022-04-06 12:35:00|3293.3|3286.8|3290.3|3285.3|3293.3|3286.8|3289.8|3284.3|0
1649248800000|2022-04-06 12:40:00|3289.8|3284.8|3288.8|3283.3|3289.8|3284.8|3288.8|3282.8|0
1649249100000|2022-04-06 12:45:00|3289.3|3282.8|3282.3|3277.3|3289.8|3282.8|3281.8|3276.8|0
1649249400000|2022-04-06 12:50:00|3281.8|3276.8|3282.8|3277.3|3284.8|3279.3|3280.8|3275.8|0
1649249700000|2022-04-06 12:55:00|3282.3|3276.8|3284.8|3278.8|3284.8|3279.3|3281.8|3276.8|0
1649250000000|2022-04-06 13:00:00|3284.3|3278.3|3287.8|3282.3|3287.8|3282.3|3282.8|3276.8|0
1649250300000|2022-04-06 13:05:00|3287.3|3281.8|3285.8|3280.3|3287.3|3282.3|3282.8|3277.3|0
1649250600000|2022-04-06 13:10:00|3286.3|3279.8|3284.8|3279.8|3286.3|3280.3|3284.8|3279.8|0
1649250900000|2022-04-06 13:15:00|3285.3|3280.3|3287.3|3282.3|3287.3|3282.3|3285.3|3280.3|0
1649251200000|2022-04-06 13:20:00|3286.8|3281.8|3283.3|3278.3|3286.8|3281.8|3282.8|3277.8|0
1649251500000|2022-04-06 13:25:00|3282.8|3277.8|3282.8|3276.8|3283.3|3278.3|3280.8|3275.3|0
1649251800000|2022-04-06 13:30:00|3282.3|3276.3|3280.8|3274.8|3286.3|3280.8|3277.8|3273.3|0
1649252100000|2022-04-06 13:35:00|3280.3|3274.3|3275.8|3270.8|3280.3|3274.3|3275.8|3270.8|0
1649252400000|2022-04-06 13:40:00|3275.3|3270.3|3266.8|3261.3|3275.3|3270.3|3266.8|3261.3|0
1649252700000|2022-04-06 13:45:00|3267.3|3261.8|3265.8|3260.8|3269.3|3263.8|3265.8|3260.3|0
1649253000000|2022-04-06 13:50:00|3265.3|3260.3|3269.8|3264.3|3271.8|3266.3|3264.8|3259.8|0
1649253300000|2022-04-06 13:55:00|3269.3|3263.8|3264.8|3260.3|3273.3|3267.3|3264.8|3259.8|0
1649253600000|2022-04-06 14:00:00|3265.3|3259.8|3259.8|3254.8|3269.3|3262.3|3259.8|3254.8|0
1649253900000|2022-04-06 14:05:00|3260.3|3255.3|3261.8|3256.3|3263.3|3257.3|3259.8|3254.8|0
1649254200000|2022-04-06 14:10:00|3261.3|3255.8|3264.8|3259.3|3265.3|3259.3|3258.8|3253.8|1
1649254500000|2022-04-06 14:15:00|3265.3|3259.8|3273.8|3268.3|3273.8|3268.3|3265.3|3259.8|0
1649254800000|2022-04-06 14:20:00|3273.3|3267.8|3271.3|3265.8|3274.8|3269.3|3271.3|3265.8|0
1649255100000|2022-04-06 14:25:00|3270.8|3265.3|3264.3|3258.8|3270.8|3265.3|3264.3|3258.8|14
1649255400000|2022-04-06 14:30:00|3264.8|3259.3|3262.3|3257.3|3268.3|3263.3|3261.3|3256.3|0
1649255700000|2022-04-06 14:35:00|3262.8|3257.8|3268.3|3263.3|3268.3|3263.3|3262.8|3257.8|0
1649256000000|2022-04-06 14:40:00|3267.8|3262.8|3273.8|3268.3|3273.8|3268.3|3267.3|3260.8|0
1649256300000|2022-04-06 14:45:00|3273.3|3267.8|3277.3|3272.3|3277.8|3272.3|3273.3|3267.8|0
1649256600000|2022-04-06 14:50:00|3277.8|3271.8|3274.3|3268.8|3277.8|3271.8|3274.3|3268.8|0
1649256900000|2022-04-06 14:55:00|3273.3|3269.3|3272.3|3266.3|3273.3|3269.3|3272.3|3266.3|0
1649257200000|2022-04-06 15:00:00|3271.3|3265.8|3271.3|3266.3|3273.8|3268.3|3269.3|3263.8|0
1649257500000|2022-04-06 15:05:00|3271.8|3265.8|3272.3|3267.3|3272.3|3267.3|3268.3|3265.3|5
1649257800000|2022-04-06 15:10:00||3266.8||3267.3||3267.3||3266.3|0
1649258100000|2022-04-06 15:15:00|3274.3|3267.8|3272.8|3268.3|3274.3|3269.3|3272.8|3266.8|2
1649258400000|2022-04-06 15:20:00|3274.8|3268.8|3278.8|3274.3|3279.3|3274.3|3274.8|3268.8|2
1649258700000|2022-04-06 15:25:00|3279.3|3273.8|3288.8|3270.8|3288.8|3275.3|3277.8|3270.8|4
1649259000000|2022-04-06 15:30:00|3289.3|3271.3|3292.8|3270.3|3304.8|3272.8|3289.3|3267.3|0
1649259300000|2022-04-06 15:35:00|3292.3|3263.8|3288.8|3269.8|3303.8|3270.3|3287.8|3263.8|0
1649259600000|2022-04-06 15:40:00|3301.8|3266.8|3288.3|3268.8|3301.8|3270.8|3287.3|3266.8|0
1649259900000|2022-04-06 15:45:00|3288.8|3266.8|3309.3|3267.8|3309.8|3267.8|3288.8|3266.8|0
1649260200000|2022-04-06 15:50:00||3268.3||3268.3||3268.3||3268.3|0
1649260500000|2022-04-06 15:55:00|3308.8|3268.8|3308.3|3271.3|3334.3|3271.3|3308.3|3223.3|0
1649261100000|2022-04-06 16:05:00||3271.8||3272.8||3274.8||3223.3|0
1649261400000|2022-04-06 16:10:00|3334.3||3307.8||3334.3||3307.8||0
1649261700000|2022-04-06 16:15:00||3265.8||3266.3||3266.3||3265.8|0
1649264100000|2022-04-06 16:55:00|3307.3|3258.8|3307.3|3266.3|3307.3|3266.3|3307.3|3258.8|0
1649264400000|2022-04-06 17:00:00|3314.3||3306.8||3314.3||3306.8||0
1649265300000|2022-04-06 17:15:00||3266.8||3269.8||3272.3||3223.3|0
1649265600000|2022-04-06 17:20:00|3313.8||3306.3||3313.8||3306.3||0
1649266500000|2022-04-06 17:35:00||3270.3||3275.3||3275.3||3270.3|0
1649266800000|2022-04-06 17:40:00|3313.3||3312.8||3313.3||3312.8||0
1649267100000|2022-04-06 17:45:00|3319.8||3312.3||3319.8||3312.3||0
1649267700000|2022-04-06 17:55:00|3319.3|3243.8|3333.8|3241.3|3334.3|3244.3|3311.8|3227.3|0
1649268000000|2022-04-06 18:00:00|3332.8|3241.8|3334.3|3242.3|3334.3|3242.3|3324.3|3241.8|0
1649268300000|2022-04-06 18:05:00|3325.8|3223.3|3323.8|3223.3|3333.3|3223.3|3323.8|3223.3|0
1649268900000|2022-04-06 18:15:00|3315.3||3315.3||3315.3||3315.3||0
1649269500000|2022-04-06 18:25:00|3323.3||3314.8||3323.3||3314.8||0
1649269800000|2022-04-06 18:30:00||3231.8||3231.8||3231.8||3231.8|0
1649270100000|2022-04-06 18:35:00|3314.3|3223.8|3314.3|3232.3|3314.3|3232.3|3314.3|3223.8|0
1649271300000|2022-04-06 18:55:00|3322.8||3322.3||3322.8||3322.3||0
1649271600000|2022-04-06 19:00:00||3240.8||3240.8||3240.8||3240.8|0
1649271900000|2022-04-06 19:05:00|3330.8|3241.3|3321.3|3241.8|3330.8|3241.8|3321.3|3241.3|0
1649273700000|2022-04-06 19:35:00|3320.8|3233.3|3319.3|3243.8|3320.8|3243.8|3319.3|3223.3|0
1649274300000|2022-04-06 19:45:00|3326.8|3244.3|3326.3|3244.3|3326.8|3244.3|3318.8|3244.3|0
1649274600000|2022-04-06 19:50:00|3334.3|3232.8|3334.3|3234.3|3334.3|3234.3|3334.3|3223.3|0
1649274900000|2022-04-06 19:55:00|3325.3|3223.3|3324.8|3233.3|3332.3|3233.3|3324.8|3223.3|0
1649311200000|2022-04-07 06:00:00|3294.3|3242.8|3314.8|3242.8|3315.3|3243.3|3291.3|3242.8|0
1649311500000|2022-04-07 06:05:00||3243.3||3243.3||3243.3||3243.3|0
1649314200000|2022-04-07 06:50:00||3244.8||3243.8||3260.3||3243.8|0
1649314500000|2022-04-07 06:55:00|3314.3|3249.8|3313.8|3269.8|3314.8|3269.8|3312.8|3249.8|0
1649314800000|2022-04-07 07:00:00|3311.3|3270.3|3287.8|3282.8|3311.3|3289.3|3287.8|3270.3|0
1649315100000|2022-04-07 07:05:00|3288.3|3283.3|3296.8|3290.8|3296.8|3290.8|3287.8|3282.8|0
1649315400000|2022-04-07 07:10:00|3296.3|3291.3|3303.8|3298.3|3307.3|3301.3|3294.8|3290.8|0
1649315700000|2022-04-07 07:15:00|3303.3|3297.8|3301.8|3296.3|3306.8|3301.3|3301.8|3296.3|0
1649316000000|2022-04-07 07:20:00|3302.3|3297.3|3306.8|3301.3|3306.8|3301.3|3300.8|3295.3|0
1649316300000|2022-04-07 07:25:00|3306.3|3300.8|3303.8|3298.8|3308.3|3302.3|3303.8|3298.8|0
1649316600000|2022-04-07 07:30:00|3304.3|3299.3|3306.8|3288.3|3312.8|3300.3|3297.8|3283.8|0
1649316900000|2022-04-07 07:35:00|3306.3|3289.3|3302.3|3297.3|3315.8|3300.3|3300.8|3286.8|0
1649317200000|2022-04-07 07:40:00|3301.3|3296.8|3298.3|3292.8|3301.8|3297.3|3298.3|3292.8|0
1649317500000|2022-04-07 07:45:00|3297.8|3293.3|3301.3|3296.3|3302.3|3297.3|3296.3|3290.8|0
1649317800000|2022-04-07 07:50:00|3301.8|3295.8|3305.3|3299.3|3305.3|3300.3|3301.8|3295.8|0
1649318100000|2022-04-07 07:55:00|3304.8|3298.8|3301.8|3297.3|3304.8|3299.3|3300.3|3294.8|0
1649318400000|2022-04-07 08:00:00|3302.3|3296.8|3299.8|3294.3|3304.3|3299.3|3299.3|3294.3|0
1649318700000|2022-04-07 08:05:00|3299.3|3293.8|3305.3|3300.3|3305.3|3300.3|3298.3|3293.3|0
1649319000000|2022-04-07 08:10:00|3305.8|3300.8|3298.3|3293.3|3306.8|3301.3|3298.3|3293.3|0
1649319300000|2022-04-07 08:15:00|3298.8|3292.8|3296.3|3292.3|3299.3|3294.3|3296.3|3291.3|7
1649319600000|2022-04-07 08:20:00|3298.8|3293.3|3293.3|3287.8|3301.3|3296.3|3293.3|3287.8|5
1649319900000|2022-04-07 08:25:00|3293.8|3288.3|3297.3|3292.3|3299.3|3293.8|3293.8|3288.3|0
1649320200000|2022-04-07 08:30:00|3297.8|3292.8|3302.3|3296.8|3302.3|3296.8|3297.8|3292.8|0
1649320500000|2022-04-07 08:35:00|3302.8|3297.3|3299.3|3293.8|3303.3|3298.8|3298.3|3292.8|0
1649320800000|2022-04-07 08:40:00|3299.8|3294.3|3301.3|3295.8|3302.8|3297.8|3299.8|3294.3|0
1649321100000|2022-04-07 08:45:00|3301.8|3296.3|3301.3|3295.8|3301.8|3296.8|3299.3|3293.8|0
1649321400000|2022-04-07 08:50:00|3301.8|3296.3|3303.3|3296.8|3303.8|3297.8|3301.3|3296.3|0
1649321700000|2022-04-07 08:55:00|3302.8|3296.3|3304.8|3299.8|3304.8|3299.8|3300.3|3295.3|0
1649322000000|2022-04-07 09:00:00|3305.3|3300.8|3304.8|3299.8|3307.3|3301.8|3304.8|3299.3|0
1649322300000|2022-04-07 09:05:00|3305.3|3299.3|3302.8|3296.8|3305.3|3300.8|3302.8|3296.8|0
1649322600000|2022-04-07 09:10:00|3302.3|3296.3|3299.8|3294.3|3302.3|3296.8|3299.8|3294.3|0
1649322900000|2022-04-07 09:15:00|3299.3|3293.8|3302.8|3297.8|3303.3|3297.8|3298.8|3292.8|0
1649323200000|2022-04-07 09:20:00|3303.3|3298.3|3305.8|3299.8|3306.8|3302.3|3303.3|3298.3|0
1649323500000|2022-04-07 09:25:00|3305.3|3299.3|3307.8|3302.8|3307.8|3302.8|3303.8|3298.3|0
1649323800000|2022-04-07 09:30:00|3307.3|3302.3|3310.8|3305.8|3311.3|3306.3|3307.3|3301.8|0
1649324100000|2022-04-07 09:35:00|3311.3|3306.3|3311.8|3306.8|3312.3|3307.3|3310.3|3304.8|0
1649324400000|2022-04-07 09:40:00|3312.3|3306.3|3313.3|3307.3|3313.8|3308.8|3312.3|3306.3|0
1649324700000|2022-04-07 09:45:00|3312.8|3306.8|3310.3|3304.8|3312.8|3306.8|3309.3|3303.8|0
1649325000000|2022-04-07 09:50:00|3309.8|3304.3|3310.3|3304.8|3311.3|3306.8|3308.3|3302.8|0
1649325300000|2022-04-07 09:55:00|3310.8|3304.3|3310.3|3304.3|3311.3|3305.8|3310.3|3304.3|0
1649325600000|2022-04-07 10:00:00|3309.3|3303.8|3308.3|3302.8|3311.3|3306.3|3308.3|3302.8|0
1649325900000|2022-04-07 10:05:00|3307.8|3302.3|3307.8|3302.8|3307.8|3302.8|3307.3|3301.8|0
1649326200000|2022-04-07 10:10:00|3307.3|3302.3|3309.8|3304.8|3309.8|3304.8|3307.3|3301.8|0
1649326500000|2022-04-07 10:15:00|3310.3|3304.3|3310.3|3305.3|3310.8|3305.8|3309.3|3304.3|0
1649326800000|2022-04-07 10:20:00|3310.8|3304.8|3312.3|3306.8|3312.8|3307.8|3310.8|3304.8|0
1649327100000|2022-04-07 10:25:00|3311.8|3306.3|3311.3|3305.8|3311.8|3306.8|3311.3|3305.3|0
1649327400000|2022-04-07 10:30:00|3310.8|3305.3|3309.3|3303.3|3310.8|3305.3|3309.3|3303.3|0
1649327700000|2022-04-07 10:35:00|3308.8|3302.8|3308.3|3303.3|3308.8|3304.3|3308.3|3302.3|0
1649328000000|2022-04-07 10:40:00|3307.8|3302.8|3307.3|3301.8|3307.8|3302.8|3307.3|3301.3|0
1649328300000|2022-04-07 10:45:00|3307.8|3302.3|3308.3|3302.8|3308.3|3302.8|3307.8|3302.3|0
1649328600000|2022-04-07 10:50:00|3307.8|3302.3|3307.3|3301.8|3307.8|3302.3|3307.3|3301.3|0
1649328900000|2022-04-07 10:55:00|3306.8|3301.3|3304.3|3298.8|3306.8|3301.8|3304.3|3298.8|0
1649329200000|2022-04-07 11:00:00|3305.3|3297.3|3298.8|3293.3|3317.3|3297.3|3297.8|3284.8|0
1649329500000|2022-04-07 11:05:00|3299.3|3293.8|3314.3|3299.3|3328.3|3315.3|3299.3|3276.8|0
1649329800000|2022-04-07 11:10:00|3313.8|3299.8|3311.3|3306.8|3321.3|3306.8|3307.3|3291.8|0
1649330100000|2022-04-07 11:15:00|3311.8|3307.3|3307.3|3301.8|3311.8|3307.3|3307.3|3301.8|0
1649330400000|2022-04-07 11:20:00|3306.8|3301.3|3306.3|3300.3|3307.8|3302.8|3306.3|3300.3|0
1649330700000|2022-04-07 11:25:00|3305.8|3299.8|3302.3|3297.3|3305.8|3300.3|3302.3|3296.8|0
1649331000000|2022-04-07 11:30:00|3302.8|3296.8|3299.3|3293.8|3302.8|3298.3|3298.3|3292.8|0
1649331300000|2022-04-07 11:35:00|3298.8|3294.3|3299.3|3293.8|3300.8|3295.8|3298.3|3293.3|0
1649331600000|2022-04-07 11:40:00|3299.8|3294.3|3300.3|3295.3|3301.3|3296.3|3299.3|3293.3|0
1649331900000|2022-04-07 11:45:00|3299.8|3294.8|3299.3|3294.3|3299.8|3295.3|3298.3|3292.8|0
1649332200000|2022-04-07 11:50:00|3299.8|3294.8|3301.3|3295.8|3301.3|3296.3|3299.8|3293.3|0
1649332500000|2022-04-07 11:55:00|3301.8||3302.3||3302.3||3301.3||0
1649332800000|2022-04-07 12:00:00|3301.8|3296.3|3301.3|3295.8|3301.8|3296.3|3301.3|3295.8|0
1649333100000|2022-04-07 12:05:00|3301.8|3296.3|3301.3|3295.8|3301.8|3297.3|3301.3|3295.3|0
1649333400000|2022-04-07 12:10:00|3301.8|3296.3|3302.3|3296.3|3302.3|3297.3|3301.3|3295.8|0
1649333700000|2022-04-07 12:15:00|3301.8|3295.8|3300.3|3295.3|3301.8|3295.8|3299.3|3294.3|0
1649334000000|2022-04-07 12:20:00|3300.8|3295.8|3300.3|3294.8|3302.3|3296.3|3300.3|3294.8|0
1649334300000|2022-04-07 12:25:00|3299.8|3294.3|3300.8|3290.8|3300.8|3294.3|3298.3|3290.8|0
1649334600000|2022-04-07 12:30:00|3300.3|3291.3|3300.8|3295.8|3300.8|3296.3|3297.8|3291.3|0
1649334900000|2022-04-07 12:35:00|3301.3|3296.3|3303.3|3297.8|3303.3|3298.3|3301.3|3295.3|0
1649335200000|2022-04-07 12:40:00|3303.8|3298.3|3302.3|3296.3|3303.8|3298.8|3302.3|3296.3|0
1649335500000|2022-04-07 12:45:00|3302.8|3296.8|3298.3|3293.3|3302.8|3297.8|3298.3|3293.3|10
1649335800000|2022-04-07 12:50:00|3298.8|3292.8|3290.8|3285.8|3298.8|3293.8|3290.8|3285.3|0
1649336100000|2022-04-07 12:55:00|3289.8|3285.3|3291.8|3286.8|3291.8|3287.3|3288.8|3283.8|0
1649336400000|2022-04-07 13:00:00|3292.3|3287.3|3293.3|3288.3|3295.8|3290.8|3290.8|3285.8|0
1649336700000|2022-04-07 13:05:00|3292.3|3287.8|3292.3|3286.8|3293.3|3288.3|3291.3|3285.3|0
1649337000000|2022-04-07 13:10:00|3291.3|3286.3|3289.3|3283.8|3291.8|3286.8|3289.3|3283.8|0
1649337300000|2022-04-07 13:15:00|3288.8|3284.3|3289.3|3283.8|3289.3|3284.3|3286.3|3280.8|0
1649337600000|2022-04-07 13:20:00|3288.8|3283.3|3287.3|3282.3|3288.8|3283.3|3287.3|3282.3|0
1649337900000|2022-04-07 13:25:00|3286.3|3281.8|3288.3|3283.3|3288.8|3283.3|3286.3|3281.3|0
1649338200000|2022-04-07 13:30:00|3288.8|3283.8|3296.3|3291.3|3296.8|3291.8|3287.3|3281.8|0
1649338500000|2022-04-07 13:35:00|3295.8|3290.8|3294.8|3289.8|3299.3|3294.3|3294.8|3289.3|0
1649338800000|2022-04-07 13:40:00|3295.8|3290.3|3288.8|3283.3|3297.3|3292.3|3288.3|3283.3|0
1649339100000|2022-04-07 13:45:00|3289.3|3283.8|3284.3|3279.8|3291.8|3286.3|3284.3|3279.3|0
1649339400000|2022-04-07 13:50:00|3284.8|3279.3|3290.3|3284.8|3291.8|3286.8|3284.8|3279.3|0
1649339700000|2022-04-07 13:55:00|3289.3|3284.3|3295.3|3290.3|3297.3|3292.3|3289.3|3283.8|0
1649340000000|2022-04-07 14:00:00|3294.8|3289.8|3292.3|3287.3|3300.3|3294.3|3292.3|3286.8|0
1649340300000|2022-04-07 14:05:00|3292.8|3287.8|3293.8|3288.3|3296.8|3290.3|3291.8|3286.8|0
1649340600000|2022-04-07 14:10:00|3293.3|3287.8|3298.8|3293.3|3299.3|3294.3|3292.8|3287.3|0
1649340900000|2022-04-07 14:15:00|3297.8|3292.8|3295.3|3290.3|3298.8|3293.3|3292.8|3287.8|0
1649341200000|2022-04-07 14:20:00|3294.8|3289.8|3295.3|3290.3|3296.3|3290.3|3292.8|3288.3|0
1649341500000|2022-04-07 14:25:00|3295.8|3291.3|3295.8|3290.3|3298.8|3293.3|3293.8|3288.8|0
1649341800000|2022-04-07 14:30:00|3296.3|3290.8|3300.3|3295.3|3301.8|3296.8|3296.3|3290.8|0
1649342100000|2022-04-07 14:35:00|3300.8|3295.8|3296.8|3291.3|3302.3|3297.8|3296.8|3291.3|0
1649342400000|2022-04-07 14:40:00|3295.3|3290.8|3286.8|3281.8|3295.3|3290.8|3286.8|3281.3|0
1649342700000|2022-04-07 14:45:00|3287.3|3282.3|3282.8|3277.8|3288.3|3282.8|3282.8|3277.8|0
1649343000000|2022-04-07 14:50:00|3283.3|3278.3|3284.8|3280.3|3287.3|3282.3|3283.3|3278.3|0
1649343300000|2022-04-07 14:55:00|3285.3|3280.8|3285.8|3280.3|3286.8|3281.8|3284.8|3279.8|0
1649343600000|2022-04-07 15:00:00|3286.3|3280.8|3287.3|3282.3|3291.3|3285.3|3285.8|3280.8|0
1649343900000|2022-04-07 15:05:00|3286.8|3281.8|3284.8|3279.8|3287.3|3282.3|3284.8|3279.8|0
1649344200000|2022-04-07 15:10:00|3284.3|3279.3|3285.3|3280.3|3285.3|3280.8|3282.8|3278.8|0
1649344500000|2022-04-07 15:15:00|3284.8|3280.8|3284.8|3280.3|3285.3|3280.8|3283.8|3280.3|0
1649344800000|2022-04-07 15:20:00|3284.3|3280.8|3286.3|3281.8|3286.3|3281.8|3283.8|3280.8|0
1649345100000|2022-04-07 15:25:00|3285.8|3281.3|3285.3|3268.8|3295.3|3281.3|3282.8|3265.3|4
1649345400000|2022-04-07 15:30:00|3284.8|3270.3|3287.3|3268.3|3291.3|3270.3|3264.3|3259.3|15
1649345700000|2022-04-07 15:35:00|3288.3|3268.8|3284.8|3268.8|3293.8|3271.8|3284.3|3265.8|0
1649346000000|2022-04-07 15:40:00|3293.8|3263.8|3290.8|3263.8|3293.8|3266.3|3290.8|3261.8|0
1649346300000|2022-04-07 15:45:00|3293.8|3264.3|3293.8|3264.8|3293.8|3264.8|3293.8|3264.3|0
1649346600000|2022-04-07 15:50:00|3292.3||3290.8||3292.3||3290.8||0
1649346900000|2022-04-07 15:55:00|3293.8|3265.3|3293.8|3267.8|3293.8|3267.8|3293.8|3265.3|0
1649347200000|2022-04-07 16:00:00|3296.3|3268.3|3298.8|3270.8|3298.8|3272.8|3296.3|3267.3|0
1649347500000|2022-04-07 16:05:00||3271.3||3273.3||3273.3||3271.3|0
1649347800000|2022-04-07 16:10:00|3301.8|3273.8|3301.8|3276.3|3301.8|3276.3|3301.8|3273.8|0
1649348400000|2022-04-07 16:20:00|3304.3|3276.8|3304.3|3278.8|3304.3|3278.8|3304.3|3276.8|0
1649348700000|2022-04-07 16:25:00|3303.3|3279.3|3301.8|3273.3|3303.3|3279.3|3301.8|3273.3|0
1649349300000|2022-04-07 16:35:00|3306.3||3305.8||3306.3||3305.8||0
1649349600000|2022-04-07 16:40:00||3266.8||3267.3||3267.3||3266.8|0
1649350200000|2022-04-07 16:50:00||3267.8||3268.3||3268.3||3267.8|0
1649350800000|2022-04-07 17:00:00|3312.8|3268.8|3311.8|3268.8|3319.3|3268.8|3311.8|3268.8|0
1649351400000|2022-04-07 17:10:00|3313.3|3261.8|3313.3|3269.3|3313.3|3269.3|3313.3|3261.8|0
1649351700000|2022-04-07 17:15:00|3319.8|3269.8|3313.8|3270.3|3319.8|3270.3|3312.8|3262.8|0
1649352000000|2022-04-07 17:20:00|3320.3|3270.8|3320.3|3271.8|3321.3|3271.8|3314.8|3264.3|0
1649353200000|2022-04-07 17:40:00|3327.3|3272.3|3319.8|3272.3|3327.3|3272.3|3319.8|3272.3|0
1649354100000|2022-04-07 17:55:00|3320.8|3272.8|3326.8|3272.8|3327.3|3272.8|3320.8|3272.8|0
1649355600000|2022-04-07 18:20:00|3326.3|3265.8|3326.3|3273.3|3326.3|3273.3|3326.3|3265.8|0
1649356800000|2022-04-07 18:40:00|3333.3|3273.8|3325.3|3274.3|3333.3|3274.3|3325.3|3248.3|0
1649357400000|2022-04-07 18:50:00|3332.3|3274.8|3331.3|3274.8|3332.3|3274.8|3324.8|3274.8|0
1649358000000|2022-04-07 19:00:00|3330.8|3259.3|3330.8|3275.3|3330.8|3275.3|3330.8|3259.3|0
1649359200000|2022-04-07 19:20:00|3330.3|3268.3|3330.3|3275.8|3330.3|3275.8|3330.3|3268.3|0
1649360100000|2022-04-07 19:35:00|3335.3|3276.3|3329.8|3276.3|3335.3|3276.3|3329.8|3276.3|0
1649360700000|2022-04-07 19:45:00|3329.3|3256.8|3335.3|3270.8|3335.3|3277.3|3328.8|3256.8|0
1649361000000|2022-04-07 19:50:00||3256.8||3271.8||3271.8||3256.8|0
1649361300000|2022-04-07 19:55:00||3254.3||3272.8||3272.8||3254.3|0
1649397600000|2022-04-08 06:00:00|3330.3|3279.3|3331.3|3279.8|3331.8|3283.8|3330.3|3279.3|0
1649400300000|2022-04-08 06:45:00|3331.8|3223.3|3331.8|3223.3|3331.8|3223.3|3331.8|3223.3|0
1649400600000|2022-04-08 06:50:00||3297.8||3297.8||3297.8||3297.8|0
1649400900000|2022-04-08 06:55:00|3331.3|3298.3|3330.8|3309.8|3331.8|3309.8|3330.3|3298.3|0
1649401200000|2022-04-08 07:00:00|3331.8|3298.3|3319.3|3310.3|3331.8|3314.3|3317.3|3297.8|0
1649401500000|2022-04-08 07:05:00|3323.8|3309.8|3325.3|3309.3|3328.8|3312.8|3322.3|3297.8|0
1649401800000|2022-04-08 07:10:00|3324.3|3309.8|3314.8|3307.3|3324.3|3313.3|3313.8|3304.3|0
1649402100000|2022-04-08 07:15:00|3315.3|3307.8|3316.8|3308.3|3317.8|3310.8|3315.3|3307.8|0
1649402400000|2022-04-08 07:20:00|3317.3|3308.8|3315.8|3308.8|3317.3|3312.8|3315.8|3307.8|0
1649402700000|2022-04-08 07:25:00|3314.8|3308.3|3310.8|3305.8|3314.8|3308.3|3309.8|3301.8|0
1649403000000|2022-04-08 07:30:00|3311.3|3306.8|3305.8|3297.3|3311.8|3306.8|3305.8|3297.3|0
1649403300000|2022-04-08 07:35:00||3297.8||3298.8||3300.8||3297.3|0
1649403600000|2022-04-08 07:40:00|3305.3|3299.3|3303.8|3298.8|3305.3|3299.8|3303.8|3294.8|0
1649403900000|2022-04-08 07:45:00||3298.3||3295.3||3298.3||3295.3|0
1649404200000|2022-04-08 07:50:00|3308.8|3286.8|3315.3|3296.8|3315.3|3296.8|3308.8|3286.8|0
1649404500000|2022-04-08 07:55:00|3314.8|3295.8|3331.8|3250.8|3331.8|3297.8|3312.8|3250.8|0
1649404800000|2022-04-08 08:00:00|3320.3|3279.3|3311.8|3283.8|3320.3|3298.3|3303.8|3279.3|0
1649405100000|2022-04-08 08:05:00|3311.3|3278.3|3310.8|3290.3|3311.3|3291.8|3310.8|3278.3|0
1649405400000|2022-04-08 08:10:00||3290.8||3288.8||3290.8||3287.8|0
1649405700000|2022-04-08 08:15:00||3289.3||3290.8||3290.8||3289.3|0
1649406000000|2022-04-08 08:20:00||3291.3||3294.8||3294.8||3291.3|0
1649406300000|2022-04-08 08:25:00|3309.8|3293.8|3303.3|3296.3|3309.8|3296.8|3303.3|3292.3|0
1649406600000|2022-04-08 08:30:00||3296.8||3297.8||3299.3||3296.8|0
1649406900000|2022-04-08 08:35:00||3297.3||3298.8||3298.8||3297.3|0
1649407200000|2022-04-08 08:40:00||3298.3||3295.8||3298.3||3295.8|0
1649407500000|2022-04-08 08:45:00|3302.3|3296.3|3301.3|3293.3|3302.3|3296.8|3301.3|3293.3|0
1649407800000|2022-04-08 08:50:00|3300.3|3293.8|3295.3|3287.3|3300.3|3294.3|3295.3|3287.3|0
1649408100000|2022-04-08 08:55:00|3294.3|3287.8|3289.3|3280.8|3294.3|3287.8|3289.3|3280.8|0
1649408400000|2022-04-08 09:00:00|3288.3|3281.3|3281.3|3276.3|3288.3|3281.3|3281.3|3273.8|0
1649408700000|2022-04-08 09:05:00||3275.8||3274.3||3276.3||3273.8|0
1649409000000|2022-04-08 09:10:00|3280.3|3273.8|3280.3|3271.3|3280.3|3274.3|3280.3|3270.8|0
1649409300000|2022-04-08 09:15:00|3279.3|3270.8|3279.3|3272.3|3279.3|3273.8|3279.3|3270.8|0
1649409600000|2022-04-08 09:20:00||3271.3||3271.3||3271.8||3270.3|0
1649409900000|2022-04-08 09:25:00|3278.3|3269.3|3286.8|3257.3|3293.3|3269.8|3277.3|3255.3|0
1649410200000|2022-04-08 09:30:00||3257.8||3267.8||3270.3||3257.8|0
1649410500000|2022-04-08 09:35:00|3284.8|3266.8|3277.3|3268.3|3284.8|3268.8|3277.3|3264.8|0
1649410800000|2022-04-08 09:40:00|3276.8|3268.8|3274.3|3265.8|3276.8|3269.3|3274.3|3265.3|0
1649411100000|2022-04-08 09:45:00||3264.8||3266.8||3266.8||3264.8|0
1649411400000|2022-04-08 09:50:00|3273.3|3265.8|3273.3|3266.8|3273.3|3266.8|3273.3|3263.8|0
1649411700000|2022-04-08 09:55:00|3272.8|3265.8|3271.3|3262.3|3272.8|3267.3|3271.3|3262.3|0
1649412000000|2022-04-08 10:00:00|3270.8|3262.8|3269.3|3263.8|3270.8|3264.3|3269.3|3260.3|0
1649412300000|2022-04-08 10:05:00||3262.8||3263.3||3263.8||3262.3|0
1649412600000|2022-04-08 10:10:00|3268.3|3262.3|3268.3|3260.8|3268.3|3262.8|3268.3|3259.8|0
1649412900000|2022-04-08 10:15:00|3267.8|3261.3|3264.3|3256.3|3267.8|3263.8|3264.3|3255.3|0
1649413200000|2022-04-08 10:20:00|3263.8|3256.8|3263.3|3255.3|3263.8|3257.3|3263.3|3254.8|0
1649413500000|2022-04-08 10:25:00||3254.8||3256.3||3257.8||3253.8|0
1649413800000|2022-04-08 10:30:00|3260.8|3256.8|3264.3|3259.3|3264.8|3260.3|3260.8|3256.8|5
1649414100000|2022-04-08 10:35:00|3264.8|3258.3|3266.8|3261.3|3266.8|3261.8|3264.8|3258.3|8
1649414400000|2022-04-08 10:40:00|3267.3||3268.3||3268.3||3267.3||0
1649414700000|2022-04-08 10:45:00|3273.3|3252.3|3273.8|3266.8|3279.8|3266.8|3273.3|3252.3|0
1649415000000|2022-04-08 10:50:00|3274.3|3267.3|3274.8|3270.8|3274.8|3272.3|3274.3|3267.3|5
1649415300000|2022-04-08 10:55:00|3275.3|3269.8|3275.8|3271.3|3276.3|3271.8|3274.8|3269.3|0
1649415600000|2022-04-08 11:00:00|3294.3|3270.8|3289.8|3272.3|3300.3|3272.8|3289.8|3257.8|0
1649415900000|2022-04-08 11:05:00||3272.8||3271.3||3273.8||3270.8|0
1649416200000|2022-04-08 11:10:00||3271.8||3271.8||3272.3||3271.3|0
1649416500000|2022-04-08 11:15:00|3290.3|3272.3|3286.8|3270.8|3296.3|3272.3|3286.8|3270.8|0
1649416800000|2022-04-08 11:20:00||3268.8||3270.3||3271.8||3268.8|1
1649417100000|2022-04-08 11:25:00|3285.8|3270.8|3280.3|3272.3|3285.8|3273.3|3280.3|3270.8|0
1649417400000|2022-04-08 11:30:00|3279.3|3271.8|3279.3|3273.8|3279.3|3274.3|3279.3|3270.8|0
1649417700000|2022-04-08 11:35:00||3272.8||3273.3||3273.3||3272.8|0
1649418000000|2022-04-08 11:40:00||3272.3||3271.3||3273.3||3271.3|0
1649418300000|2022-04-08 11:45:00|3278.8|3270.3|3278.3|3271.8|3278.8|3272.8|3278.3|3270.3|0
1649418600000|2022-04-08 11:50:00|3277.8|3270.8|3277.3|3269.8|3277.8|3271.3|3277.3|3268.8|0
1649418900000|2022-04-08 11:55:00|3276.8|3268.8|3276.3|3268.3|3276.8|3269.8|3276.3|3268.3|0
1649419200000|2022-04-08 12:00:00|3275.3|3268.8|3275.3|3267.8|3275.3|3269.8|3275.3|3267.8|0
1649419500000|2022-04-08 12:05:00|3274.8|3268.3|3273.3|3266.3|3274.8|3268.3|3273.3|3264.8|0
1649419800000|2022-04-08 12:10:00|3272.3|3265.3|3271.3|3263.3|3272.3|3265.8|3271.3|3262.8|0
1649420100000|2022-04-08 12:15:00||3262.8||3264.3||3265.8||3262.8|0
1649420400000|2022-04-08 12:20:00|3270.3|3264.8|3270.3|3263.8|3270.3|3265.3|3270.3|3262.3|0
1649420700000|2022-04-08 12:25:00||3262.8||3262.3||3264.3||3262.3|0
1649421000000|2022-04-08 12:30:00|3269.3|3262.8|3268.3|3261.3|3269.3|3263.8|3268.3|3260.8|0
1649421300000|2022-04-08 12:35:00|3267.8|3260.8|3267.3|3260.3|3267.8|3261.3|3267.3|3260.3|0
1649421600000|2022-04-08 12:40:00|3266.8|3260.8|3265.3|3258.8|3266.8|3260.8|3265.3|3257.3|0
1649421900000|2022-04-08 12:45:00||3259.3||3259.3||3259.8||3258.8|0
1649422200000|2022-04-08 12:50:00||3258.3||3259.8||3260.8||3258.3|0
1649422500000|2022-04-08 12:55:00|3265.8|3260.3|3265.8|3261.3|3265.8|3261.3|3265.8|3260.3|0
1649422800000|2022-04-08 13:00:00|3265.3|3260.8|3265.3|3260.3|3265.8|3261.3|3265.3|3259.3|0
1649423100000|2022-04-08 13:05:00|3265.8|3259.3|3265.8|3261.3|3265.8|3261.8|3265.8|3258.8|0
1649423400000|2022-04-08 13:10:00|3265.3|3260.3|3265.3|3259.3|3265.3|3260.3|3265.3|3258.8|0
1649423700000|2022-04-08 13:15:00|3265.8|3259.8|3267.8|3262.3|3267.8|3262.8|3265.3|3259.8|0
1649424000000|2022-04-08 13:20:00|3267.3|3261.3|3267.3|3259.8|3267.3|3261.8|3267.3|3258.3|0
1649424300000|2022-04-08 13:25:00|3266.8|3258.8|3265.3|3257.8|3266.8|3259.3|3265.3|3257.8|0
1649424600000|2022-04-08 13:30:00|3264.8|3258.3|3268.3|3262.8|3268.8|3264.3|3264.3|3255.3|0
1649424900000|2022-04-08 13:35:00|3268.8|3262.3|3269.3|3262.3|3269.8|3264.3|3268.8|3261.3|0
1649425200000|2022-04-08 13:40:00|3268.8|3261.8|3265.3|3260.3|3268.8|3262.3|3263.8|3256.8|4
1649425500000|2022-04-08 13:45:00|3265.8|3260.8|3266.3|3258.8|3266.8|3260.8|3265.8|3258.3|0
1649425800000|2022-04-08 13:50:00|3265.8|3257.8|3265.3|3257.8|3265.8|3259.3|3265.3|3257.3|0
1649426100000|2022-04-08 13:55:00|3264.8|3256.8|3261.8|3249.8|3264.8|3258.8|3261.8|3249.8|0
1649426400000|2022-04-08 14:00:00|3260.8|3249.3|3262.8|3259.3|3262.8|3259.3|3259.3|3247.8|7
1649426700000|2022-04-08 14:05:00|3262.3|3259.8|3263.3|3252.8|3263.3|3259.8|3260.3|3252.3|4
1649427000000|2022-04-08 14:10:00|3262.8|3253.3|3258.3|3252.3|3262.8|3255.3|3258.3|3250.8|0
1649427300000|2022-04-08 14:15:00|3257.3|3251.8|3256.3|3249.3|3257.3|3252.3|3256.3|3249.3|0
1649427600000|2022-04-08 14:20:00|3256.8|3249.8|3259.3|3251.3|3259.8|3251.8|3256.3|3249.3|0
1649427900000|2022-04-08 14:25:00|3259.8||3263.8||3263.8||3259.8||0
1649428200000|2022-04-08 14:30:00|3263.3|3251.8|3269.3|3264.3|3269.8|3265.3|3263.3|3251.8|0
1649428500000|2022-04-08 14:35:00|3269.8|3264.8|3269.8|3263.8|3270.3|3265.8|3269.8|3262.8|0
1649428800000|2022-04-08 14:40:00|3270.3|3263.3|3267.8|3260.8|3270.3|3265.8|3267.8|3260.8|0
1649429100000|2022-04-08 14:45:00|3267.3|3260.3|3261.8|3254.3|3267.3|3260.8|3261.8|3254.3|0
1649429400000|2022-04-08 14:50:00|3262.3|3254.8|3266.8|3261.8|3267.3|3262.3|3262.3|3254.3|0
1649429700000|2022-04-08 14:55:00|3267.3|3262.3|3273.3|3266.8|3273.3|3266.8|3267.3|3262.3|0
1649430000000|2022-04-08 15:00:00|3272.8|3266.3|3273.8|3268.3|3274.3|3269.3|3272.8|3266.3|0
1649430300000|2022-04-08 15:05:00|3273.3|3268.8|3272.8|3265.8|3273.3|3269.3|3272.8|3265.8|0
1649430600000|2022-04-08 15:10:00|3272.3|3266.3|3271.8|3266.3|3272.3|3266.8|3271.8|3266.3|2
1649430900000|2022-04-08 15:15:00|3271.3|3264.3|3270.8|3265.3|3271.3|3265.8|3270.8|3263.8|2
1649431200000|2022-04-08 15:20:00|3270.3|3264.8|3268.8|3262.3|3270.3|3264.8|3268.8|3261.8|0
1649431500000|2022-04-08 15:25:00|3269.3|3262.8|3279.8|3254.3|3279.8|3262.8|3268.8|3254.3|0
1649431800000|2022-04-08 15:30:00|3279.3|3254.8|3282.8|3261.8|3292.8|3265.3|3266.3|3254.8|1
1649432100000|2022-04-08 15:35:00|3288.3|3257.8|3287.3|3257.8|3288.8|3262.3|3278.3|3254.3|0
1649432400000|2022-04-08 15:40:00|3287.8|3258.3|3289.8|3257.3|3289.8|3260.3|3285.8|3257.3|0
1649433300000|2022-04-08 15:55:00|3291.3|3223.3|3291.3|3254.8|3291.3|3254.8|3291.3|3223.3|0
1649433900000|2022-04-08 16:05:00|3290.8||3289.8||3302.3||3287.3||0
1649434200000|2022-04-08 16:10:00|3289.3||3289.3||3289.3||3289.3||0
1649435100000|2022-04-08 16:25:00|3296.3||3295.3||3296.3||3295.3||0
1649435400000|2022-04-08 16:30:00|3294.8|3223.3|3294.3|3254.8|3294.8|3254.8|3294.3|3223.3|0
1649438400000|2022-04-08 17:20:00|3301.3||3293.8||3301.3||3293.8||0
1649440200000|2022-04-08 17:50:00||3247.8||3252.8||3252.8||3223.3|0
1649442000000|2022-04-08 18:20:00|3302.3||3293.3||3302.3||3293.3||0
1649442300000|2022-04-08 18:25:00||3245.8||3250.8||3250.8||3223.3|0
1649442600000|2022-04-08 18:30:00||3223.3||3248.3||3248.3||3223.3|0
1649443500000|2022-04-08 18:45:00||3223.3||3253.3||3253.3||3223.3|0
1649444700000|2022-04-08 19:05:00||3223.3||3250.8||3250.8||3223.3|0
1649446500000|2022-04-08 19:35:00|3292.8|3223.3|3292.8|3247.8|3292.8|3247.8|3292.8|3223.3|0
1649446800000|2022-04-08 19:40:00|3302.3||3292.3||3302.3||3292.3||0
1649447100000|2022-04-08 19:45:00|3302.3|3240.8|3302.3|3224.3|3302.3|3240.8|3302.3|3224.3|0
1649447400000|2022-04-08 19:50:00||3223.3||3224.8||3224.8||3223.3|0
1649447700000|2022-04-08 19:55:00||3223.3||3225.8||3225.8||3223.3|0
1649656800000|2022-04-11 06:00:00|3266.3|3264.3|3302.3|3223.8|3302.8|3264.3|3266.3|3222.8|0
1649658600000|2022-04-11 06:30:00||3224.3||3223.8||3224.3||3223.8|0
1649658900000|2022-04-11 06:35:00|3283.8|3224.3|3268.3|3236.8|3283.8|3237.8|3267.8|3224.3|0
1649659200000|2022-04-11 06:40:00|3285.3|3224.3|3285.3|3236.3|3285.3|3236.8|3285.3|3224.3|0
1649659800000|2022-04-11 06:50:00|3302.3|3224.3|3293.8|3223.8|3302.3|3235.8|3293.8|3223.8|0
1649660100000|2022-04-11 06:55:00|3286.8|3224.3|3257.3|3240.8|3286.8|3240.8|3257.3|3223.8|0
1649660400000|2022-04-11 07:00:00|3272.3|3241.3|3265.3|3257.3|3290.3|3265.8|3257.3|3228.3|0
1649660700000|2022-04-11 07:05:00|3265.8|3257.8|3255.3|3248.8|3266.8|3262.3|3255.3|3246.8|0
1649661000000|2022-04-11 07:10:00|3254.3|3248.3|3238.3|3232.8|3254.3|3248.3|3237.3|3228.8|1
1649661300000|2022-04-11 07:15:00|3238.8|3232.3|3239.3|3231.3|3243.8|3238.8|3238.8|3231.3|15
1649661600000|2022-04-11 07:20:00|3238.3|3230.8|3247.8|3241.8|3247.8|3242.8|3237.3|3230.3|4
1649661900000|2022-04-11 07:25:00|3249.3|3240.8|3274.3|3262.8|3274.8|3263.3|3249.3|3240.8|31
1649662200000|2022-04-11 07:30:00|3273.8|3263.3|3264.3|3259.8|3273.8|3265.8|3260.8|3255.3|0
1649662500000|2022-04-11 07:35:00|3264.8|3260.8|3262.8|3258.8|3265.8|3261.3|3259.8|3253.3|0
1649662800000|2022-04-11 07:40:00|3263.3|3259.3|3260.8|3255.8|3264.3|3259.8|3258.8|3253.8|0
1649663100000|2022-04-11 07:45:00|3260.3|3255.3|3263.8|3258.3|3265.3|3260.8|3257.8|3252.3|0
1649663400000|2022-04-11 07:50:00|3264.3|3257.8|3258.8|3253.3|3264.8|3258.3|3258.3|3253.3|0
1649663700000|2022-04-11 07:55:00|3259.3|3252.8|3249.3|3243.8|3259.3|3252.8|3249.3|3243.8|0
1649664000000|2022-04-11 08:00:00|3249.8|3244.3|3241.3|3235.8|3250.8|3245.8|3241.3|3235.8|1
1649664300000|2022-04-11 08:05:00|3240.8|3236.3|3236.3|3231.3|3241.8|3236.8|3236.3|3230.8|0
1649664600000|2022-04-11 08:10:00|3236.8|3230.8|3234.3|3229.3|3237.8|3233.3|3233.3|3228.3|0
1649664900000|2022-04-11 08:15:00|3234.8|3229.8|3228.3|3223.3|3236.3|3231.3|3228.3|3223.3|0
1649665200000|2022-04-11 08:20:00|3227.8|3222.8|3231.3|3226.8|3231.8|3226.8|3225.3|3220.8|2
1649665500000|2022-04-11 08:25:00|3231.8|3227.3|3231.3|3225.8|3233.8|3229.8|3230.3|3225.3|0
1649665800000|2022-04-11 08:30:00|3231.8|3226.3|3236.3|3231.3|3236.3|3231.3|3231.3|3226.3|0
1649666100000|2022-04-11 08:35:00|3236.8|3230.8|3239.8|3235.3|3239.8|3235.8|3236.8|3230.3|0
1649666400000|2022-04-11 08:40:00|3240.3|3234.8|3237.3|3232.3|3240.8|3235.8|3237.3|3231.8|0
1649666700000|2022-04-11 08:45:00|3237.8|3232.8|3239.3|3234.3|3239.8|3234.8|3237.3|3232.8|0
1649667000000|2022-04-11 08:50:00|3238.8|3233.8|3237.3|3232.8|3238.8|3234.3|3235.3|3229.8|0
1649667300000|2022-04-11 08:55:00|3237.8|3232.3|3235.3|3230.8|3238.3|3233.3|3235.3|3229.3|0
1649667600000|2022-04-11 09:00:00|3235.8|3231.3|3240.3|3235.8|3240.3|3235.8|3235.3|3229.8|0
1649667900000|2022-04-11 09:05:00|3239.8|3235.3|3234.8|3229.8|3239.8|3235.8|3234.3|3228.8|0
1649668200000|2022-04-11 09:10:00|3234.3|3230.3|3234.3|3228.8|3236.3|3231.8|3234.3|3228.3|12
1649668500000|2022-04-11 09:15:00|3234.8|3230.3|3240.8|3235.8|3240.8|3235.8|3234.3|3230.3|0
1649668800000|2022-04-11 09:20:00|3241.3|3236.3|3241.8|3236.3|3242.3|3237.8|3241.3|3235.8|0
1649669100000|2022-04-11 09:25:00|3242.3|3235.3|3240.8|3235.8|3242.3|3235.8|3240.8|3235.3|0
1649669400000|2022-04-11 09:30:00|3239.8|3235.3|3237.8|3233.3|3239.8|3236.3|3237.8|3232.8|0
1649669700000|2022-04-11 09:35:00|3238.3|3232.8|3238.8|3232.3|3238.8|3233.3|3238.3|3231.8|0
1649670000000|2022-04-11 09:40:00|3238.3|3231.8|3238.8|3233.8|3238.8|3233.8|3235.8|3229.8|0
1649670300000|2022-04-11 09:45:00|3239.3|3234.3|3240.3|3234.8|3247.8|3243.8|3239.3|3234.3|0
1649670600000|2022-04-11 09:50:00|3238.8|3234.3|3241.8|3236.8|3241.8|3237.3|3238.8|3233.3|0
1649670900000|2022-04-11 09:55:00|3242.3|3236.3|3240.8|3235.3|3243.3|3238.3|3240.3|3234.8|0
1649671200000|2022-04-11 10:00:00|3241.3|3235.8|3242.3|3237.3|3242.8|3238.8|3240.3|3234.8|0
1649671500000|2022-04-11 10:05:00|3241.8|3236.3|3240.3|3234.3|3242.3|3237.3|3240.3|3234.3|0
1649671800000|2022-04-11 10:10:00|3239.3|3234.8|3238.3|3233.3|3239.3|3234.8|3238.3|3232.3|0
1649672100000|2022-04-11 10:15:00|3238.8|3233.8|3243.3|3238.3|3243.3|3238.3|3238.8|3233.8|0
1649672400000|2022-04-11 10:20:00|3242.3|3238.8|3243.3|3236.8|3243.3|3238.8|3242.3|3236.8|0
1649672700000|2022-04-11 10:25:00|3242.8|3236.3|3242.3|3237.3|3242.8|3237.8|3242.3|3236.3|0
1649673000000|2022-04-11 10:30:00|3242.8|3236.8|3243.3|3237.3|3244.3|3240.3|3242.8|3236.8|0
1649673300000|2022-04-11 10:35:00|3242.8|3236.3|3239.3|3234.3|3242.8|3236.3|3238.3|3232.8|1
1649673600000|2022-04-11 10:40:00|3239.8|3234.8|3237.3|3231.8|3239.8|3234.8|3237.3|3231.3|0
1649673900000|2022-04-11 10:45:00|3237.8|3231.3|3243.3|3237.8|3243.8|3238.3|3237.8|3231.3|0
1649674200000|2022-04-11 10:50:00|3243.8|3238.3|3245.3|3240.3|3245.8|3241.3|3243.8|3238.3|0
1649674500000|2022-04-11 10:55:00|3245.8|3240.8|3249.8|3243.8|3249.8|3244.3|3245.8|3240.8|0
1649674800000|2022-04-11 11:00:00|3251.3|3243.3|3250.8|3245.3|3253.8|3246.3|3248.8|3242.3|0
1649675100000|2022-04-11 11:05:00|3249.8|3245.8|3249.8|3244.3|3250.3|3245.8|3249.8|3244.3|0
1649675400000|2022-04-11 11:10:00|3250.3|3244.8|3248.8|3243.8|3250.8|3246.3|3248.8|3242.8|0
1649675700000|2022-04-11 11:15:00|3247.8|3243.3|3242.8|3237.3|3247.8|3243.3|3242.8|3236.8|0
1649676000000|2022-04-11 11:20:00|3243.3|3237.8|3245.8|3240.8|3245.8|3241.3|3243.3|3237.8|0
1649676300000|2022-04-11 11:25:00|3246.3|3240.3|3246.3|3240.8|3246.3|3241.8|3246.3|3240.3|0
1649676600000|2022-04-11 11:30:00|3245.8|3240.3|3245.8|3240.3|3246.3|3240.8|3244.8|3239.8|0
1649676900000|2022-04-11 11:35:00|3245.3|3239.8|3242.8|3236.8|3245.3|3241.3|3242.8|3236.8|0
1649677200000|2022-04-11 11:40:00|3242.3|3237.3|3239.8|3234.8|3242.3|3237.3|3239.8|3234.3|0
1649677500000|2022-04-11 11:45:00|3238.8|3234.3|3238.8|3233.8|3238.8|3234.8|3238.8|3233.3|0
1649677800000|2022-04-11 11:50:00||3234.3||3232.8||3234.3||3232.8|0
1649678100000|2022-04-11 11:55:00|3238.3|3232.3|3234.8|3228.8|3238.3|3232.8|3234.8|3228.8|0
1649678400000|2022-04-11 12:00:00|3235.3|3229.3|3235.8|3230.8|3236.3|3231.3|3233.8|3228.3|0
1649678700000|2022-04-11 12:05:00|3235.3|3231.3|3232.8|3227.3|3235.3|3231.3|3232.8|3227.3|0
1649679000000|2022-04-11 12:10:00|3231.8|3227.8|3229.8|3224.3|3231.8|3227.8|3229.8|3224.3|0
1649679300000|2022-04-11 12:15:00|3230.3|3224.8|3229.8|3224.3|3230.8|3226.3|3229.8|3223.8|0
1649679600000|2022-04-11 12:20:00|3230.3|3224.8|3227.8|3222.3|3230.8|3226.3|3227.8|3221.8|0
1649679900000|2022-04-11 12:25:00|3228.3|3222.8|3227.8|3222.8|3228.3|3223.3|3227.8|3222.8|0
1649680200000|2022-04-11 12:30:00|3228.3|3222.3|3229.8|3224.8|3229.8|3225.3|3228.3|3222.3|0
1649680500000|2022-04-11 12:35:00|3230.3|3224.3|3231.8|3225.3|3231.8|3226.3|3230.3|3224.3|0
1649680800000|2022-04-11 12:40:00|3231.3|3224.8|3231.3|3226.8|3231.3|3226.8|3229.8|3224.3|0
1649681100000|2022-04-11 12:45:00|3231.8|3226.3|3235.8|3230.8|3235.8|3231.8|3231.8|3225.8|0
1649681400000|2022-04-11 12:50:00|3236.3|3230.3|3233.8|3227.8|3236.3|3230.3|3233.8|3227.8|0
1649681700000|2022-04-11 12:55:00|3233.3|3226.8|3229.3|3223.3|3233.3|3228.3|3229.3|3223.3|0
1649682000000|2022-04-11 13:00:00||3223.8||3224.3||3225.3||3223.3|0
1649682300000|2022-04-11 13:05:00|3229.8|3223.8|3227.3|3222.3|3229.8|3224.3|3226.3|3221.3|0
1649682600000|2022-04-11 13:10:00|3227.8|3222.8|3230.3|3224.8|3230.8|3225.3|3227.3|3222.3|0
1649682900000|2022-04-11 13:15:00|3230.8|3225.3|3229.3|3223.3|3231.3|3225.3|3229.3|3223.3|0
1649683200000|2022-04-11 13:20:00|3229.8|3223.8|3229.3|3223.8|3229.8|3225.3|3229.3|3223.3|0
1649683500000|2022-04-11 13:25:00|3228.8|3223.3|3229.3|3222.8|3229.8|3223.3|3228.3|3222.8|0
1649683800000|2022-04-11 13:30:00|3229.8|3224.8|3221.3|3216.3|3239.8|3235.3|3219.8|3215.8|7
1649684100000|2022-04-11 13:35:00|3221.8|3215.8|3215.3|3210.8|3223.3|3218.3|3212.8|3208.8|3
1649684400000|2022-04-11 13:40:00|3215.8|3211.3|3225.3|3219.8|3225.8|3221.3|3215.3|3210.3|0
1649684700000|2022-04-11 13:45:00|3225.8|3219.3|3236.3|3230.3|3236.8|3230.8|3224.3|3218.3|0
1649685000000|2022-04-11 13:50:00|3235.8|3229.8|3234.3|3229.3|3239.8|3235.3|3233.3|3227.8|0
1649685300000|2022-04-11 13:55:00|3233.3|3229.8|3230.3|3225.3|3233.3|3230.3|3229.3|3223.3|11
1649685600000|2022-04-11 14:00:00|3229.3|3224.8|3228.3|3221.8|3232.3|3225.3|3228.3|3221.8|0
1649685900000|2022-04-11 14:05:00|3227.3|3221.3|3233.3|3226.8|3235.8|3231.3|3227.3|3220.3|13
1649686200000|2022-04-11 14:10:00|3233.8|3227.3|3225.3|3220.8|3235.3|3230.3|3225.3|3218.8|0
1649686500000|2022-04-11 14:15:00|3225.8|3220.3|3220.3|3213.8|3228.3|3223.3|3220.3|3213.8|0
1649686800000|2022-04-11 14:20:00|3220.8|3214.3|3225.3|3219.3|3225.8|3221.3|3220.8|3213.8|0
1649687100000|2022-04-11 14:25:00|3224.3|3218.8|3215.3|3210.8|3224.3|3218.8|3214.3|3208.3|3
1649687400000|2022-04-11 14:30:00|3215.8|3210.3|3220.8|3215.8|3220.8|3216.3|3215.3|3209.3|0
1649687700000|2022-04-11 14:35:00|3220.3|3216.3|3217.3|3211.3|3221.3|3217.3|3217.3|3211.3|0
1649688000000|2022-04-11 14:40:00|3218.8|3210.8|3214.3|3208.3|3238.3|3211.3|3214.3|3203.3|6
1649688300000|2022-04-11 14:45:00|3213.8|3207.8|3212.3|3207.3|3214.3|3209.8|3212.3|3206.8|0
1649688600000|2022-04-11 14:50:00|3211.3|3206.8|3212.3|3207.3|3212.8|3208.3|3211.3|3204.8|0
1649688900000|2022-04-11 14:55:00|3212.8|3206.8|3214.3|3206.8|3214.3|3206.8|3212.8|3206.8|0
1649689200000|2022-04-11 15:00:00|3214.8|3207.3|3214.3|3207.8|3214.8|3209.8|3213.3|3207.3|0
1649689500000|2022-04-11 15:05:00|3213.8|3208.3|3213.3|3207.8|3213.8|3208.3|3213.3|3207.3|0
1649689800000|2022-04-11 15:10:00|3212.3|3207.3|3209.3|3203.8|3212.3|3207.8|3209.3|3203.3|0
1649690100000|2022-04-11 15:15:00|3210.3|3204.3|3214.3|3209.3|3214.3|3209.8|3210.3|3204.3|4
1649690400000|2022-04-11 15:20:00|3214.8|3209.8|3216.3|3209.8|3216.3|3211.3|3214.8|3209.3|3
1649690700000|2022-04-11 15:25:00|3216.8|3209.3|3218.8|3208.8|3218.8|3209.3|3216.3|3208.8|1
1649691000000|2022-04-11 15:30:00|3219.8|3209.8|3224.8|3209.8|3236.3|3213.3|3219.8|3205.8|0
1649691300000|2022-04-11 15:35:00|3230.8|3209.3|3227.8|3212.3|3239.3|3213.8|3225.3|3209.3|0
1649691600000|2022-04-11 15:40:00|3239.3|3206.3|3227.3|3212.8|3239.3|3212.8|3227.3|3206.3|0
1649691900000|2022-04-11 15:45:00|3239.3|3211.8|3224.8|3209.3|3239.3|3213.3|3224.8|3208.8|0
1649692200000|2022-04-11 15:50:00|3239.3|3209.8|3227.8|3212.8|3239.3|3212.8|3224.3|3209.8|0
1649692500000|2022-04-11 15:55:00|3239.3|3212.3|3225.8|3212.8|3239.3|3212.8|3224.3|3209.8|0
1649692800000|2022-04-11 16:00:00|3239.3|3209.3|3223.8|3209.3|3239.3|3209.3|3222.3|3207.3|0
1649693100000|2022-04-11 16:05:00|3235.3||3223.8||3235.3||3222.3||0
1649693400000|2022-04-11 16:10:00|3235.3||3223.3||3235.3||3221.3||0
1649693700000|2022-04-11 16:15:00|3235.3||3223.3||3235.3||3222.3||0
1649694000000|2022-04-11 16:20:00|3235.3||3223.3||3235.3||3221.8||0
1649694300000|2022-04-11 16:25:00|3235.3||3222.3||3235.3||3219.8||0
1649694600000|2022-04-11 16:30:00|3235.3|3205.3|3221.3|3206.3|3235.3|3206.3|3219.3|3205.3|0
1649694900000|2022-04-11 16:35:00|3235.3||3221.8||3235.3||3219.3||0
1649695200000|2022-04-11 16:40:00|3235.3|3203.8|3237.3|3204.3|3237.8|3204.3|3219.3|3203.8|0
1649695500000|2022-04-11 16:45:00||3204.8||3204.8||3204.8||3204.8|0
1649696100000|2022-04-11 16:55:00|3236.8|3202.8|3238.3|3204.8|3238.3|3204.8|3236.8|3202.8|0
1649696400000|2022-04-11 17:00:00|3244.3|3205.3|3244.3|3209.3|3244.3|3209.3|3244.3|3205.3|0
1649697000000|2022-04-11 17:10:00||3203.3||3207.3||3207.3||3203.3|0
1649697600000|2022-04-11 17:20:00||3202.8||3205.3||3205.3||3202.8|0
1649697900000|2022-04-11 17:25:00|3251.3||3243.8||3251.3||3243.8||0
1649698500000|2022-04-11 17:35:00|3250.8|3203.3|3242.8|3205.3|3250.8|3205.3|3242.8|3203.3|0
1649699100000|2022-04-11 17:45:00|3249.8||3242.3||3249.8||3242.3||0
1649699400000|2022-04-11 17:50:00|3241.8|3203.3|3241.8|3205.3|3241.8|3205.3|3241.8|3203.3|0
1649700600000|2022-04-11 18:10:00||3202.8||3202.8||3202.8||3202.8|0
1649700900000|2022-04-11 18:15:00|3260.3||3241.3||3260.3||3241.3||0
1649701200000|2022-04-11 18:20:00|3248.3||3240.8||3248.3||3240.8||0
1649701500000|2022-04-11 18:25:00|3260.3||3240.3||3260.3||3240.3||0
1649701800000|2022-04-11 18:30:00|3260.3||3239.8||3260.3||3239.8||0
1649702700000|2022-04-11 18:45:00||3203.3||3203.3||3203.3||3203.3|0
1649703600000|2022-04-11 19:00:00|3239.3|3202.8|3239.3|3203.3|3239.3|3203.3|3239.3|3202.8|0
1649704500000|2022-04-11 19:15:00||3202.8||3202.8||3202.8||3202.8|0
1649704800000|2022-04-11 19:20:00|3246.3||3238.8||3246.3||3238.8||0
1649705100000|2022-04-11 19:25:00|3260.3||3237.8||3260.3||3237.8||0
1649705400000|2022-04-11 19:30:00|3219.3||3219.3||3219.3||3219.3||2
1649705700000|2022-04-11 19:35:00|3218.3||3219.8||3260.3||3218.3||2
1649706000000|2022-04-11 19:40:00|3260.3||3229.3||3260.3||3229.3||0
1649706300000|2022-04-11 19:45:00|3236.3|3185.8|3239.8|3165.3|3239.8|3186.3|3216.8|3165.3|1
1649706600000|2022-04-11 19:50:00|3246.3|3165.8|3239.3|3165.8|3246.3|3165.8|3239.3|3165.8|0
1649706900000|2022-04-11 19:55:00|3239.8|3166.3|3237.8|3166.8|3239.8|3166.8|3237.8|3166.3|0
1649743200000|2022-04-12 06:00:00|3201.8|3157.8|3260.8|3120.3|3260.8|3160.8|3200.3|3119.3|0
1649743500000|2022-04-12 06:05:00|3260.3|3121.3|3260.3|3121.8|3260.3|3121.8|3260.3|3121.3|0
1649744100000|2022-04-12 06:15:00|3259.8||3260.3||3260.3||3259.8||0
1649744400000|2022-04-12 06:20:00||3122.3||3122.8||3122.8||3122.3|0
1649745600000|2022-04-12 06:40:00||3123.3||3123.8||3123.8||3123.3|0
1649746200000|2022-04-12 06:50:00|3254.8||3254.8||3254.8||3254.8||0
1649746500000|2022-04-12 06:55:00|3222.3|3124.3|3174.8|3161.8|3222.3|3162.8|3173.8|3124.3|0
1649746800000|2022-04-12 07:00:00|3174.3|3160.3|3166.3|3157.3|3179.8|3170.3|3166.3|3156.8|44
1649747100000|2022-04-12 07:05:00|3165.8|3156.8|3163.3|3157.8|3171.3|3167.8|3158.3|3150.3|0
1649747400000|2022-04-12 07:10:00|3163.8|3158.3|3175.8|3169.8|3176.3|3171.8|3163.8|3158.3|0
1649747700000|2022-04-12 07:15:00|3174.3|3170.3|3161.3|3154.8|3174.3|3170.8|3160.3|3154.3|6
1649748000000|2022-04-12 07:20:00|3161.8|3156.3|3165.3|3159.3|3166.8|3162.8|3159.3|3153.3|0
1649748300000|2022-04-12 07:25:00|3165.8|3158.8|3167.3|3162.3|3169.3|3164.3|3165.3|3158.8|0
1649748600000|2022-04-12 07:30:00|3166.3|3161.8|3165.8|3160.8|3167.3|3162.8|3162.3|3156.3|0
1649748900000|2022-04-12 07:35:00|3165.3|3160.3|3171.3|3166.8|3171.3|3167.3|3165.3|3159.3|0
1649749200000|2022-04-12 07:40:00|3170.3|3166.3|3164.3|3159.8|3170.3|3166.8|3164.3|3158.8|0
1649749500000|2022-04-12 07:45:00|3164.8|3159.3|3171.3|3166.8|3171.3|3166.8|3164.8|3158.8|2
1649749800000|2022-04-12 07:50:00|3171.8|3166.3|3178.3|3173.3|3178.8|3174.3|3171.8|3164.8|0
1649750100000|2022-04-12 07:55:00|3178.8|3172.8|3175.3|3170.3|3179.3|3173.8|3175.3|3168.8|0
1649750400000|2022-04-12 08:00:00|3174.8|3169.8|3176.3|3170.3|3178.8|3173.8|3174.3|3167.8|4
1649750700000|2022-04-12 08:05:00|3176.8|3169.8|3173.3|3166.8|3176.8|3171.8|3172.3|3166.3|0
1649751000000|2022-04-12 08:10:00|3173.8|3167.8|3177.8|3172.8|3177.8|3173.3|3173.8|3167.8|0
1649751300000|2022-04-12 08:15:00|3177.3|3173.3|3180.8|3174.8|3181.3|3177.3|3177.3|3173.3|2
1649751600000|2022-04-12 08:20:00|3181.3|3175.3|3184.3|3179.3|3186.3|3182.3|3181.3|3175.3|1
1649751900000|2022-04-12 08:25:00|3183.8|3178.8|3181.3|3175.8|3183.8|3178.8|3181.3|3174.8|20
1649752200000|2022-04-12 08:30:00|3180.8|3176.3|3186.8|3180.8|3187.3|3182.8|3180.8|3175.8|2
1649752500000|2022-04-12 08:35:00|3187.3|3181.3|3191.3|3185.3|3191.8|3186.8|3187.3|3179.8|0
1649752800000|2022-04-12 08:40:00|3191.8|3184.8|3195.8|3191.3|3196.3|3192.3|3191.8|3184.8|0
1649753100000|2022-04-12 08:45:00|3197.8|3191.8|3197.8|3192.8|3199.3|3194.3|3197.3|3190.8|1
1649753400000|2022-04-12 08:50:00|3198.3|3192.3|3198.8|3193.8|3199.3|3194.8|3197.8|3190.8|4
1649753700000|2022-04-12 08:55:00|3197.8|3193.3|3193.8|3184.8|3197.8|3194.3|3193.3|3184.8|0
1649754000000|2022-04-12 09:00:00|3194.8|3183.8|3191.3|3185.3|3194.8|3188.8|3191.3|3183.8|0
1649754300000|2022-04-12 09:05:00|3191.8|3185.8|3196.3|3191.3|3196.8|3192.3|3191.3|3185.8|0
1649754600000|2022-04-12 09:10:00|3195.8|3190.8|3190.3|3183.3|3195.8|3191.3|3190.3|3183.3|0
1649754900000|2022-04-12 09:15:00|3189.8|3183.8|3189.3|3184.3|3190.3|3185.3|3188.3|3181.8|0
1649755200000|2022-04-12 09:20:00|3188.8|3184.8|3188.3|3184.3|3188.8|3185.3|3188.3|3182.3|0
1649755500000|2022-04-12 09:25:00|3188.8|3183.3|3190.3|3184.8|3190.8|3186.3|3188.8|3183.3|0
1649755800000|2022-04-12 09:30:00|3190.8|3185.3|3189.3|3182.8|3191.3|3186.8|3189.3|3182.8|0
1649756100000|2022-04-12 09:35:00|3189.8|3183.8|3189.3|3183.8|3191.8|3187.3|3189.3|3183.3|0
1649756400000|2022-04-12 09:40:00|3188.8|3183.3|3189.3|3184.8|3189.3|3184.8|3188.3|3182.3|0
1649756700000|2022-04-12 09:45:00|3188.8|3184.3|3188.3|3181.8|3188.8|3184.8|3188.3|3181.3|0
1649757000000|2022-04-12 09:50:00|3187.3|3181.3|3187.3|3182.8|3187.8|3183.3|3187.3|3181.3|0
1649757300000|2022-04-12 09:55:00|3186.3|3182.3|3184.3|3178.8|3186.8|3182.3|3184.3|3178.3|0
1649757600000|2022-04-12 10:00:00||3179.3||3179.3||3180.3||3177.3|0
1649757900000|2022-04-12 10:05:00|3183.8|3178.8|3183.3|3177.3|3183.8|3178.8|3183.3|3176.3|0
1649758200000|2022-04-12 10:10:00|3183.8|3176.8|3182.3|3176.8|3184.3|3179.8|3182.3|3176.3|0
1649758500000|2022-04-12 10:15:00|3181.8|3176.3|3180.3|3175.3|3181.8|3176.8|3180.3|3174.3|0
1649758800000|2022-04-12 10:20:00|3179.3|3174.8|3179.3|3174.3|3179.3|3176.3|3179.3|3172.8|0
1649759100000|2022-04-12 10:25:00|3179.8|3173.8|3182.8|3178.3|3182.8|3178.3|3179.3|3172.8|0
1649759400000|2022-04-12 10:30:00|3182.3|3177.3|3183.8|3178.8|3183.8|3179.3|3182.3|3177.3|0
1649759700000|2022-04-12 10:35:00|3184.3|3179.8|3187.3|3181.3|3191.8|3186.8|3184.3|3179.8|0
1649760000000|2022-04-12 10:40:00|3186.8|3181.8|3186.3|3181.3|3186.8|3181.8|3185.3|3178.8|0
1649760300000|2022-04-12 10:45:00|3185.8|3181.8|3184.3|3178.3|3185.8|3181.8|3184.3|3178.3|0
1649760600000|2022-04-12 10:50:00|3183.3|3178.8|3182.3|3176.3|3183.3|3178.8|3182.3|3175.8|0
1649760900000|2022-04-12 10:55:00|3181.3|3175.8|3179.3|3174.3|3181.3|3176.3|3179.3|3173.3|0
1649761200000|2022-04-12 11:00:00|3180.8|3173.8|3181.3|3175.3|3182.8|3177.3|3180.8|3165.8|0
1649761500000|2022-04-12 11:05:00|3181.8|3174.8|3182.3|3177.8|3182.3|3177.8|3181.8|3174.8|0
1649761800000|2022-04-12 11:10:00|3182.8|3177.3|3182.8|3176.3|3183.3|3178.8|3182.8|3176.3|0
1649762100000|2022-04-12 11:15:00|3181.8|3175.8|3180.3|3175.3|3181.8|3175.8|3179.3|3173.3|0
1649762400000|2022-04-12 11:20:00|3180.8|3175.8|3179.3|3174.3|3181.8|3177.3|3179.3|3172.8|0
1649762700000|2022-04-12 11:25:00|3178.8|3173.8|3179.3|3174.3|3179.3|3174.8|3178.3|3171.8|0
1649763000000|2022-04-12 11:30:00|3179.8|3173.8|3180.3|3173.8|3180.3|3175.8|3179.8|3173.8|0
1649763300000|2022-04-12 11:35:00|3179.8|3174.3|3179.3|3173.8|3179.8|3174.8|3179.3|3172.3|0
1649763600000|2022-04-12 11:40:00|3178.8|3173.3|3177.3|3171.3|3178.8|3173.3|3177.3|3170.8|0
1649763900000|2022-04-12 11:45:00|3177.8|3171.8|3177.3|3171.3|3177.8|3173.3|3177.3|3170.8|0
1649764200000|2022-04-12 11:50:00||3170.8||3171.3||3171.8||3170.8|0
1649764500000|2022-04-12 11:55:00|3176.8|3170.8|3175.8|3171.3|3176.8|3171.3|3175.3|3169.3|0
1649764800000|2022-04-12 12:00:00|3176.3|3171.8|3176.3|3169.8|3178.3|3173.8|3176.3|3169.8|0
1649765100000|2022-04-12 12:05:00|3176.8|3170.3|3179.3|3174.3|3179.3|3174.8|3176.8|3170.3|0
1649765400000|2022-04-12 12:10:00|3179.8|3173.8|3180.3|3174.8|3180.3|3175.8|3179.8|3173.8|0
1649765700000|2022-04-12 12:15:00|3179.8|3174.3|3178.3|3172.8|3179.8|3174.3|3178.3|3172.8|0
1649766000000|2022-04-12 12:20:00|3178.8|3173.3|3179.3|3173.3|3179.3|3174.8|3178.8|3173.3|0
1649766300000|2022-04-12 12:25:00|3178.8|3172.8|3175.3|3164.3|3178.8|3172.8|3174.3|3164.3|0
1649766600000|2022-04-12 12:30:00|3175.8|3164.8|3193.3|3186.3|3240.3|3188.8|3175.8|3132.3|0
1649766900000|2022-04-12 12:35:00|3192.3|3185.8|3187.3|3182.3|3192.3|3185.8|3187.3|3179.3|0
1649767200000|2022-04-12 12:40:00|3187.8|3182.8|3193.3|3188.3|3193.8|3189.3|3187.8|3179.8|3
1649767500000|2022-04-12 12:45:00|3193.8|3188.8|3199.3|3193.3|3199.3|3193.8|3193.8|3187.8|0
1649767800000|2022-04-12 12:50:00|3199.8|3192.8|3207.3|3202.8|3207.8|3203.3|3199.3|3192.3|0
1649768100000|2022-04-12 12:55:00|3207.8|3203.8|3205.3|3200.3|3210.3|3205.3|3205.3|3198.8|0
1649768400000|2022-04-12 13:00:00|3204.3|3200.8|3204.3|3199.3|3204.8|3200.8|3203.3|3197.3|0
1649768700000|2022-04-12 13:05:00|3203.8|3198.8|3198.3|3192.3|3203.8|3199.3|3196.3|3190.3|0
1649769000000|2022-04-12 13:10:00|3197.8|3192.8|3195.3|3188.8|3197.8|3192.8|3195.3|3188.8|0
1649769300000|2022-04-12 13:15:00|3194.8|3188.3|3196.3|3190.3|3197.3|3191.3|3193.3|3186.8|0
1649769600000|2022-04-12 13:20:00|3195.8|3189.8|3189.3|3183.8|3195.8|3189.8|3189.3|3183.3|0
1649769900000|2022-04-12 13:25:00|3189.8|3183.3|3189.3|3183.8|3190.3|3185.3|3189.3|3183.3|0
1649770200000|2022-04-12 13:30:00|3189.8|3184.3|3188.3|3182.3|3190.3|3185.3|3187.3|3180.8|0
1649770500000|2022-04-12 13:35:00|3187.8|3181.8|3190.3|3184.8|3192.3|3187.8|3182.3|3176.3|0
1649770800000|2022-04-12 13:40:00|3189.3|3185.3|3189.3|3184.8|3189.3|3185.3|3184.3|3177.8|0
1649771100000|2022-04-12 13:45:00|3189.8|3184.3|3194.3|3187.8|3196.3|3191.8|3189.3|3182.8|0
1649771400000|2022-04-12 13:50:00|3194.8|3188.3|3200.3|3193.3|3200.8|3196.3|3194.8|3187.3|0
1649771700000|2022-04-12 13:55:00|3199.3|3193.8|3199.8|3194.8|3199.8|3195.8|3198.3|3191.3|0
1649772000000|2022-04-12 14:00:00|3200.3|3195.3|3198.3|3191.8|3201.3|3197.3|3198.3|3191.3|0
1649772300000|2022-04-12 14:05:00|3197.8|3192.3|3194.3|3188.8|3198.3|3193.8|3194.3|3188.3|0
1649772600000|2022-04-12 14:10:00|3194.8|3189.3|3197.3|3192.8|3197.3|3192.8|3194.3|3188.3|0
1649772900000|2022-04-12 14:15:00|3197.8|3192.3|3191.3|3185.8|3197.8|3192.8|3191.3|3185.3|0
1649773200000|2022-04-12 14:20:00|3191.8|3185.3|3186.3|3180.3|3192.3|3187.8|3186.3|3180.3|0
1649773500000|2022-04-12 14:25:00|3185.3|3179.8|3181.3|3174.8|3185.3|3180.8|3181.3|3174.8|0
1649773800000|2022-04-12 14:30:00|3180.8|3175.3|3180.3|3173.8|3180.8|3175.3|3179.3|3173.3|1
1649774100000|2022-04-12 14:35:00|3180.8|3175.3|3178.3|3173.3|3181.3|3176.3|3176.3|3169.8|0
1649774400000|2022-04-12 14:40:00|3178.8|3173.8|3175.3|3170.3|3183.8|3174.3|3175.3|3168.8|0
1649774700000|2022-04-12 14:45:00|3174.3|3170.8|3172.3|3167.3|3174.3|3170.8|3172.3|3166.3|0
1649775000000|2022-04-12 14:50:00|3171.3|3166.8|3172.8|3166.8|3172.8|3167.3|3171.3|3164.3|0
1649775300000|2022-04-12 14:55:00|3172.3|3167.3|3174.3|3168.8|3174.8|3170.3|3172.3|3166.8|3
1649775600000|2022-04-12 15:00:00|3174.8|3168.3|3180.8|3175.8|3180.8|3176.3|3174.3|3167.8|0
1649775900000|2022-04-12 15:05:00|3180.3|3176.3|3182.3|3176.8|3182.8|3178.3|3180.3|3174.8|5
1649776200000|2022-04-12 15:10:00|3182.8|3177.3|3184.8|3180.8|3184.8|3181.3|3182.8|3176.8|0
1649776500000|2022-04-12 15:15:00|3185.3|3181.3|3188.8|3184.3|3188.8|3184.8|3185.3|3180.8|0
1649776800000|2022-04-12 15:20:00|3189.3|3184.8|3190.3|3185.3|3190.8|3186.8|3189.3|3184.8|2
1649777100000|2022-04-12 15:25:00|3190.8|3184.8|3192.8|3181.8|3192.8|3185.3|3190.3|3181.8|0
1649777400000|2022-04-12 15:30:00|3193.8|3182.8|3194.3|3180.8|3204.3|3183.8|3192.8|3176.3|0
1649777700000|2022-04-12 15:35:00|3199.8|3177.8|3196.3|3178.3|3202.3|3184.3|3193.8|3174.3|0
1649778000000|2022-04-12 15:40:00||3176.8||3176.3||3179.8||3165.8|0
1649778300000|2022-04-12 15:45:00|3196.8|3165.8|3193.3|3175.8|3211.3|3178.8|3193.3|3165.8|0
1649778600000|2022-04-12 15:50:00|3206.8|3165.8|3195.8|3177.8|3206.8|3177.8|3192.8|3165.8|0
1649778900000|2022-04-12 15:55:00|3196.3|3165.8|3194.8|3177.8|3210.3|3180.8|3194.8|3165.8|0
1649779200000|2022-04-12 16:00:00|3194.3|3174.3|3193.8|3174.8|3208.8|3179.3|3193.8|3174.3|0
1649779500000|2022-04-12 16:05:00|3193.3|3176.3|3190.8|3173.8|3207.8|3176.3|3190.8|3165.8|0
1649779800000|2022-04-12 16:10:00|3190.3|3170.3|3202.8|3170.3|3205.8|3173.8|3190.3|3170.3|0
1649780100000|2022-04-12 16:15:00|3210.3|3170.8|3209.8|3169.8|3210.3|3170.8|3209.8|3169.8|0
1649780400000|2022-04-12 16:20:00|3209.3|3129.8|3202.8|3168.3|3209.3|3188.8|3202.8|3129.8|1
1649780700000|2022-04-12 16:25:00||3166.3||3165.3||3166.3||3165.3|0
1649781600000|2022-04-12 16:40:00|3202.3|3165.8|3202.3|3165.8|3202.3|3165.8|3202.3|3165.8|0
1649781900000|2022-04-12 16:45:00||3163.3||3158.8||3163.3||3158.8|0
1649782200000|2022-04-12 16:50:00|3201.8|3155.8|3201.8|3159.3|3201.8|3159.3|3201.8|3155.8|0
1649782500000|2022-04-12 16:55:00|3228.8|3159.8|3209.3|3159.8|3228.8|3159.8|3209.3|3159.8|0
1649783400000|2022-04-12 17:10:00|3208.8|3157.3|3208.8|3160.3|3208.8|3160.3|3208.8|3157.3|0
1649783700000|2022-04-12 17:15:00|3215.8|3160.8|3208.3|3160.8|3215.8|3160.8|3208.3|3160.8|0
1649784000000|2022-04-12 17:20:00|3207.8|3158.8|3207.8|3161.3|3207.8|3161.3|3207.8|3158.8|0
1649784300000|2022-04-12 17:25:00|3201.3|3190.8|3201.3|3170.3|3201.3|3190.8|3201.3|3170.3|1
1649784600000|2022-04-12 17:30:00||3166.3||3166.8||3166.8||3166.3|0
1649784900000|2022-04-12 17:35:00|3200.8|3167.3|3200.8|3167.3|3200.8|3167.3|3200.8|3167.3|0
1649785200000|2022-04-12 17:40:00||3163.3||3163.8||3163.8||3163.3|0
1649785800000|2022-04-12 17:50:00||3160.3||3157.3||3160.3||3157.3|0
1649786400000|2022-04-12 18:00:00|3190.3|3157.8|3189.8|3158.3|3190.3|3159.3|3189.8|3118.8|0
1649786700000|2022-04-12 18:05:00|3196.3|3155.8|3194.8|3159.3|3196.3|3159.3|3194.8|3155.8|0
1649787000000|2022-04-12 18:10:00|3201.8|3157.8|3193.8|3156.3|3201.8|3157.8|3193.8|3156.3|0
1649787300000|2022-04-12 18:15:00||3154.3||3150.3||3154.3||3150.3|0
1649787600000|2022-04-12 18:20:00|3200.8|3150.8|3193.3|3150.8|3200.8|3150.8|3193.3|3150.8|0
1649788200000|2022-04-12 18:30:00|3192.8|3148.3|3192.8|3142.8|3192.8|3148.8|3192.8|3142.8|0
1649788500000|2022-04-12 18:35:00|3199.8|3143.3|3192.3|3143.3|3199.8|3143.3|3192.3|3143.3|0
1649788800000|2022-04-12 18:40:00|3191.8|3140.8|3191.3|3144.3|3191.8|3144.3|3191.3|3140.8|0
1649789700000|2022-04-12 18:55:00|3210.8|3144.8|3190.8|3144.8|3210.8|3144.8|3190.8|3144.8|0
1649790300000|2022-04-12 19:05:00||3142.3||3138.8||3142.3||3138.8|0
1649790600000|2022-04-12 19:10:00|3190.3|3136.3|3190.3|3139.3|3190.3|3139.3|3190.3|3136.3|0
1649790900000|2022-04-12 19:15:00|3197.3|3139.8|3189.8|3139.8|3197.3|3139.8|3189.8|3139.8|0
1649791800000|2022-04-12 19:30:00|3196.8|3140.3|3189.3|3140.3|3196.8|3140.3|3189.3|3140.3|0
1649792400000|2022-04-12 19:40:00|3188.8|3137.8|3188.8|3140.8|3188.8|3140.8|3188.8|3137.8|0
1649792700000|2022-04-12 19:45:00|3199.8|3137.8|3199.8|3126.3|3199.8|3137.8|3199.8|3126.3|0
1649793300000|2022-04-12 19:55:00|3206.8|3126.8|3199.3|3126.8|3206.8|3126.8|3199.3|3126.8|0
1649829600000|2022-04-13 06:00:00|3217.8|3173.3|3213.8|3135.3|3217.8|3173.3|3213.3|3135.3|0
1649829900000|2022-04-13 06:05:00|3213.3|3135.8|3213.3|3136.3|3213.3|3136.3|3213.3|3135.3|0
1649830200000|2022-04-13 06:10:00||3153.8||3154.3||3154.3||3153.8|0
1649832600000|2022-04-13 06:50:00|3213.8||3213.8||3213.8||3213.8||0
1649832900000|2022-04-13 06:55:00|3213.3|3155.3|3194.3|3173.3|3213.8|3173.8|3194.3|3154.8|0
1649833200000|2022-04-13 07:00:00|3191.8|3166.8|3191.3|3186.3|3203.8|3195.3|3189.3|3166.8|0
1649833500000|2022-04-13 07:05:00|3191.8|3186.8|3184.3|3179.3|3192.3|3188.3|3183.3|3178.3|15
1649833800000|2022-04-13 07:10:00|3184.8|3178.8|3187.3|3181.3|3188.3|3182.3|3178.3|3172.8|0
1649834100000|2022-04-13 07:15:00|3187.8|3181.8|3188.3|3181.8|3190.8|3186.3|3187.8|3181.3|0
1649834400000|2022-04-13 07:20:00|3188.8|3182.3|3192.3|3187.8|3195.3|3190.8|3188.8|3182.3|0
1649834700000|2022-04-13 07:25:00|3192.8|3187.3|3192.3|3186.3|3195.3|3190.8|3191.3|3184.8|0
1649835000000|2022-04-13 07:30:00|3191.3|3185.8|3184.3|3178.8|3191.3|3185.8|3184.3|3178.3|0
1649835300000|2022-04-13 07:35:00|3184.8|3179.3|3183.3|3178.3|3186.8|3182.3|3183.3|3178.3|0
1649835600000|2022-04-13 07:40:00|3182.8|3177.8|3187.3|3181.8|3189.8|3184.8|3182.3|3176.8|0
1649835900000|2022-04-13 07:45:00|3185.8|3181.3|3186.3|3181.8|3187.3|3182.8|3184.3|3178.8|0
1649836200000|2022-04-13 07:50:00|3186.8|3182.3|3182.3|3178.3|3186.8|3182.3|3182.3|3175.8|0
1649836500000|2022-04-13 07:55:00|3181.3|3177.8|3181.3|3174.3|3181.8|3177.8|3180.3|3172.8|1
1649836800000|2022-04-13 08:00:00|3181.8|3174.8|3184.3|3177.3|3184.3|3177.3|3181.8|3174.8|0
1649837100000|2022-04-13 08:05:00|3184.8|3177.8|3188.3|3182.8|3188.3|3183.3|3184.8|3177.8|0
1649837400000|2022-04-13 08:10:00|3188.8|3182.3|3183.3|3177.3|3188.8|3182.8|3182.3|3176.8|0
1649837700000|2022-04-13 08:15:00|3183.8|3177.8|3183.3|3177.3|3184.8|3178.8|3183.3|3177.3|0
1649838000000|2022-04-13 08:20:00|3182.8|3176.8|3181.3|3176.3|3182.8|3176.8|3180.3|3174.8|0
1649838300000|2022-04-13 08:25:00|3182.8|3175.8|3185.3|3178.8|3186.3|3178.8|3180.8|3172.3|0
1649838600000|2022-04-13 08:30:00|3184.8|3178.3|3186.8|3180.8|3186.8|3180.8|3184.3|3177.8|0
1649838900000|2022-04-13 08:35:00|3186.3|3180.3|3183.3|3177.3|3186.3|3180.3|3183.3|3177.3|0
1649839200000|2022-04-13 08:40:00|3183.8|3177.8|3188.8|3182.8|3189.3|3183.3|3183.8|3177.3|20
1649839500000|2022-04-13 08:45:00||3183.3||3183.3||3183.3||3182.3|0
1649839800000|2022-04-13 08:50:00|3189.3|3182.8|3189.8|3184.3|3190.3|3184.3|3189.3|3182.8|0
1649840100000|2022-04-13 08:55:00||3183.8||3184.3||3184.3||3183.8|0
1649840400000|2022-04-13 09:00:00|3190.3|3184.8|3187.3|3181.3|3190.3|3185.3|3187.3|3181.3|0
1649840700000|2022-04-13 09:05:00|3186.8|3180.8|3185.8|3180.3|3186.8|3180.8|3185.3|3178.8|0
1649841000000|2022-04-13 09:10:00|3186.3|3180.8|3186.3|3179.3|3186.8|3181.3|3186.3|3179.3|0
1649841300000|2022-04-13 09:15:00|3185.8|3178.8|3180.3|3174.8|3185.8|3178.8|3180.3|3174.8|0
1649841600000|2022-04-13 09:20:00|3179.8|3174.3|3178.3|3172.8|3179.8|3174.3|3178.3|3172.3|0
1649841900000|2022-04-13 09:25:00|3177.3|3172.3|3174.3|3168.3|3177.3|3172.3|3174.3|3167.8|1
1649842200000|2022-04-13 09:30:00|3174.8|3168.8|3175.3|3169.3|3175.3|3169.3|3174.8|3168.8|0
1649842500000|2022-04-13 09:35:00|3174.8|3168.8|3166.3|3160.8|3174.8|3168.8|3165.3|3159.3|0
1649842800000|2022-04-13 09:40:00|3165.8|3160.3|3166.3|3159.8|3166.8|3160.8|3165.3|3159.3|0
1649843100000|2022-04-13 09:45:00|3165.8|3159.3|3163.3|3157.8|3165.8|3159.3|3163.3|3156.8|0
1649843400000|2022-04-13 09:50:00|3163.8|3157.3|3164.3|3158.8|3164.3|3158.8|3163.3|3157.3|0
1649843700000|2022-04-13 09:55:00|3163.8|3158.3|3160.3|3153.8|3163.8|3158.3|3160.3|3153.8|0
1649844000000|2022-04-13 10:00:00|3159.3|3153.3|3165.3|3159.3|3165.3|3160.3|3159.3|3152.8|0
1649844300000|2022-04-13 10:05:00|3164.8|3158.8|3163.8|3156.8|3164.8|3158.8|3163.8|3156.8|0
1649844600000|2022-04-13 10:10:00|3162.8|3157.3|3163.8|3156.8|3163.8|3157.3|3162.3|3156.3|0
1649844900000|2022-04-13 10:15:00|3164.3|3158.3|3163.8|3158.8|3166.3|3159.8|3163.3|3157.3|0
1649845200000|2022-04-13 10:20:00|3164.3|3159.3|3164.3|3158.3|3165.3|3159.8|3164.3|3158.3|0
1649845500000|2022-04-13 10:25:00|3164.8|3158.8|3165.3|3158.8|3165.3|3158.8|3164.3|3158.8|0
1649845800000|2022-04-13 10:30:00|3165.8|3159.8|3167.8|3160.8|3167.8|3160.8|3165.3|3159.8|0
1649846100000|2022-04-13 10:35:00|3167.3|3162.3|3170.8|3165.8|3170.8|3166.3|3167.3|3162.3|0
1649846400000|2022-04-13 10:40:00|3170.3|3166.3|3169.3|3163.8|3170.3|3166.3|3169.3|3163.3|0
1649846700000|2022-04-13 10:45:00|3168.8|3163.3|3167.3|3160.8|3168.8|3163.3|3167.3|3160.8|0
1649847000000|2022-04-13 10:50:00|3167.8|3161.8|3169.3|3163.8|3169.3|3163.8|3167.3|3161.8|0
1649847300000|2022-04-13 10:55:00|3169.8||3170.3||3170.8||3169.8||0
1649847600000|2022-04-13 11:00:00|3170.8|3114.8|3170.8|3166.3|3170.8|3166.3|3170.3|3114.8|0
1649847900000|2022-04-13 11:05:00|3172.8|3166.8|3174.8|3167.8|3175.3|3169.3|3172.8|3166.8|1
1649848200000|2022-04-13 11:10:00|3173.3|3168.3|3172.8|3165.8|3173.3|3168.3|3172.8|3165.8|0
1649848500000|2022-04-13 11:15:00|3171.8|3165.3|3169.3|3162.8|3171.8|3165.3|3169.3|3162.8|0
1649848800000|2022-04-13 11:20:00|3168.8|3163.3|3165.3|3159.3|3168.8|3163.3|3165.3|3159.3|0
1649849100000|2022-04-13 11:25:00|3164.8|3159.8|3166.3|3160.8|3166.3|3160.8|3164.3|3158.8|0
1649849400000|2022-04-13 11:30:00||3160.3||3160.3||3160.3||3159.8|0
1649849700000|2022-04-13 11:35:00|3166.8|3160.8|3168.3|3161.8|3168.3|3161.8|3166.8|3160.8|0
1649850000000|2022-04-13 11:40:00||3161.3||3161.8||3161.8||3161.3|0
1649850300000|2022-04-13 11:45:00|3167.8|3161.3|3167.3|3161.8|3167.8|3161.8|3166.3|3160.3|0
1649850600000|2022-04-13 11:50:00|3166.3|3161.3|3166.3|3160.3|3166.3|3161.3|3166.3|3160.3|0
1649850900000|2022-04-13 11:55:00|3165.3|3159.8|3162.3|3156.3|3165.3|3159.8|3162.3|3155.8|0
1649851200000|2022-04-13 12:00:00|3162.8|3156.8|3163.8|3157.8|3163.8|3158.8|3162.8|3156.8|0
1649851500000|2022-04-13 12:05:00||3157.3||3156.8||3157.8||3156.8|0
1649851800000|2022-04-13 12:10:00||3157.3||3157.3||3157.3||3156.8|0
1649852100000|2022-04-13 12:15:00|3164.3|3157.8|3165.3|3158.8|3165.8|3158.8|3164.3|3157.8|0
1649852400000|2022-04-13 12:20:00|3165.8|3159.8|3161.3|3155.8|3166.8|3160.8|3161.3|3155.3|0
1649852700000|2022-04-13 12:25:00|3161.8|3156.3|3162.3|3156.8|3162.8|3156.8|3161.3|3156.3|0
1649853000000|2022-04-13 12:30:00|3161.8|3156.3|3162.3|3156.8|3162.8|3156.8|3159.3|3152.8|0
1649853300000|2022-04-13 12:35:00|3162.8|3158.3|3166.3|3161.3|3166.3|3161.3|3162.8|3158.3|0
1649853600000|2022-04-13 12:40:00|3166.8|3160.8|3166.3|3159.8|3166.8|3161.3|3166.3|3159.8|0
1649853900000|2022-04-13 12:45:00||3160.3||3161.3||3161.3||3160.3|0
1649854200000|2022-04-13 12:50:00|3166.8|3160.8|3168.3|3162.3|3168.3|3162.8|3166.8|3160.8|0
1649854500000|2022-04-13 12:55:00|3167.3|3161.8|3167.3|3161.3|3167.3|3161.8|3167.3|3160.8|0
1649854800000|2022-04-13 13:00:00|3167.8|3161.8|3167.3|3161.3|3167.8|3162.3|3167.3|3161.3|0
1649855100000|2022-04-13 13:05:00|3167.8|3161.8|3165.3|3159.8|3168.3|3162.8|3165.3|3159.3|0
1649855400000|2022-04-13 13:10:00|3165.8|3160.8|3167.3|3161.3|3167.3|3161.8|3165.8|3160.8|0
1649855700000|2022-04-13 13:15:00|3167.8|3162.8|3169.3|3163.8|3169.3|3163.8|3167.3|3162.8|0
1649856000000|2022-04-13 13:20:00|3169.8|3164.8|3171.8|3165.3|3172.3|3166.3|3169.8|3164.8|0
1649856300000|2022-04-13 13:25:00||3164.8||3165.3||3165.3||3164.8|0
1649856600000|2022-04-13 13:30:00|3170.8|3164.8|3164.3|3158.8|3170.8|3165.3|3164.3|3158.3|0
1649856900000|2022-04-13 13:35:00|3164.8|3160.3|3175.3|3169.8|3175.8|3171.3|3164.8|3160.3|0
1649857200000|2022-04-13 13:40:00|3174.3|3169.3|3178.3|3171.8|3178.8|3174.3|3174.3|3168.3|0
1649857500000|2022-04-13 13:45:00|3176.8|3171.3|3179.8|3173.8|3180.3|3175.3|3176.8|3170.8|0
1649857800000|2022-04-13 13:50:00|3178.8|3173.3|3177.8|3172.3|3178.8|3173.3|3176.8|3170.3|0
1649858100000|2022-04-13 13:55:00|3177.3|3172.8|3175.8|3169.8|3178.3|3173.3|3174.8|3169.3|0
1649858400000|2022-04-13 14:00:00|3174.3|3169.3|3175.8|3170.8|3175.8|3171.3|3170.3|3164.3|0
1649858700000|2022-04-13 14:05:00|3176.3|3172.3|3172.3|3167.3|3178.8|3174.3|3172.3|3167.3|11
1649859000000|2022-04-13 14:10:00|3172.8|3167.8|3175.8|3170.8|3175.8|3171.3|3172.8|3166.8|0
1649859300000|2022-04-13 14:15:00|3176.3|3172.3|3179.3|3174.8|3179.8|3175.8|3176.3|3171.8|0
1649859600000|2022-04-13 14:20:00|3178.8|3174.3|3181.3|3176.8|3182.8|3178.3|3178.8|3173.8|0
1649859900000|2022-04-13 14:25:00|3180.8|3176.3|3178.3|3172.8|3180.8|3176.8|3177.3|3170.8|0
1649860200000|2022-04-13 14:30:00|3178.8|3172.3|3180.3|3173.8|3182.3|3177.3|3178.3|3172.3|0
1649860500000|2022-04-13 14:35:00|3179.8|3174.3|3177.3|3170.8|3179.8|3174.8|3177.3|3170.8|0
1649860800000|2022-04-13 14:40:00|3176.8|3170.3|3179.8|3175.3|3179.8|3175.3|3175.3|3168.8|0
1649861100000|2022-04-13 14:45:00|3180.3|3175.8|3179.3|3173.8|3180.3|3176.3|3179.3|3172.8|0
1649861400000|2022-04-13 14:50:00|3178.8|3174.3|3179.3|3173.3|3179.3|3174.8|3178.3|3172.3|0
1649861700000|2022-04-13 14:55:00|3178.3|3172.8|3178.3|3172.3|3178.3|3173.8|3178.3|3171.8|0
1649862000000|2022-04-13 15:00:00|3178.8|3172.8|3182.8|3177.8|3182.8|3178.8|3178.3|3172.8|0
1649862300000|2022-04-13 15:05:00|3183.3|3177.3|3183.3|3177.8|3183.8|3178.3|3183.3|3176.8|0
1649862600000|2022-04-13 15:10:00|3182.8|3178.3|3183.3|3178.8|3183.3|3178.8|3182.3|3177.3|2
1649862900000|2022-04-13 15:15:00|3183.8|3179.3|3184.3|3179.8|3184.8|3179.8|3183.8|3178.8|0
1649863200000|2022-04-13 15:20:00|3184.8|3180.3|3184.8|3180.3|3185.3|3180.8|3184.3|3179.8|0
1649863500000|2022-04-13 15:25:00|3185.3|3180.8|3188.3|3180.8|3188.3|3180.8|3185.3|3180.8|0
1649863800000|2022-04-13 15:30:00|3187.8|3178.8|3193.8|3180.3|3193.8|3180.8|3187.8|3175.8|0
1649864100000|2022-04-13 15:35:00|3194.3|3181.3|3193.8|3176.8|3194.3|3181.3|3193.8|3174.8|0
1649864400000|2022-04-13 15:40:00||3175.3||3175.3||3175.3||3175.3|0
1649864700000|2022-04-13 15:45:00||3169.3||3172.8||3172.8||3161.3|0
1649865300000|2022-04-13 15:55:00||3172.3||3169.8||3172.3||3166.8|0
1649865600000|2022-04-13 16:00:00||3155.8||3169.8||3169.8||3155.8|0
1649865900000|2022-04-13 16:05:00||3155.8||3169.8||3169.8||3155.8|0
1649866200000|2022-04-13 16:10:00||3163.8||3169.8||3169.8||3163.8|0
1649866500000|2022-04-13 16:15:00||3168.3||3168.3||3168.3||3168.3|0
1649866800000|2022-04-13 16:20:00||3168.8||3171.3||3171.3||3168.8|0
1649867400000|2022-04-13 16:30:00||3162.8||3171.3||3173.3||3162.8|0
1649867700000|2022-04-13 16:35:00||3171.8||3174.3||3176.3||3160.3|0
1649868600000|2022-04-13 16:50:00||3174.8||3174.8||3174.8||3174.8|0
1649868900000|2022-04-13 16:55:00||3167.8||3168.3||3168.3||3167.8|0
1649869200000|2022-04-13 17:00:00||3161.3||3168.8||3168.8||3161.3|0
1649870700000|2022-04-13 17:25:00||3161.8||3169.3||3169.3||3161.8|0
1649871600000|2022-04-13 17:40:00||3126.8||3167.3||3167.3||3126.8|0
1649871900000|2022-04-13 17:45:00||3126.8||3167.3||3167.3||3126.8|0
1649872200000|2022-04-13 17:50:00||3160.8||3167.3||3167.3||3160.8|0
1649872500000|2022-04-13 17:55:00||3167.8||3168.8||3168.8||3167.8|0
1649872800000|2022-04-13 18:00:00||3128.8||3170.8||3170.8||3128.8|0
1649873100000|2022-04-13 18:05:00||3171.3||3171.3||3171.3||3171.3|0
1649873400000|2022-04-13 18:10:00||3164.8||3171.3||3171.3||3164.8|0
1649873700000|2022-04-13 18:15:00||3164.8||3171.3||3171.3||3164.8|0
1649874000000|2022-04-13 18:20:00||3171.8||3171.3||3173.3||3131.8|0
1649874300000|2022-04-13 18:25:00||3131.8||3171.3||3171.3||3131.8|0
1649874600000|2022-04-13 18:30:00||3164.8||3171.3||3171.3||3164.8|0
1649874900000|2022-04-13 18:35:00||3131.8||3171.3||3171.3||3131.8|0
1649875500000|2022-04-13 18:45:00||3171.8||3173.3||3173.3||3171.8|0
1649875800000|2022-04-13 18:50:00||3173.8||3174.3||3174.3||3173.8|0
1649876400000|2022-04-13 19:00:00||3167.3||3167.8||3167.8||3167.3|0
1649876700000|2022-04-13 19:05:00||3160.8||3168.3||3168.3||3160.8|0
1649877300000|2022-04-13 19:15:00|3194.3|3161.3|3193.8|3169.3|3194.3|3169.3|3193.8|3161.3|0
1649877600000|2022-04-13 19:20:00|3194.3|3162.3|3194.3|3170.8|3194.3|3170.8|3194.3|3162.3|0
1649877900000|2022-04-13 19:25:00|3193.8||3193.8||3193.8||3193.8||0
1649878200000|2022-04-13 19:30:00|3194.3|3163.8|3194.3|3171.3|3194.3|3171.3|3194.3|3163.8|0
1649878500000|2022-04-13 19:35:00||3164.3||3171.8||3171.8||3164.3|0
1649879100000|2022-04-13 19:45:00||3164.8||3157.8||3173.3||3139.3|0
1649879400000|2022-04-13 19:50:00||3139.3||3158.3||3158.3||3139.3|0
1649879700000|2022-04-13 19:55:00||3139.3||3159.3||3159.3||3139.3|0
1649916000000|2022-04-14 06:00:00|3180.3|3178.3|3224.3|3142.8|3252.8|3178.3|3180.3|3072.8|0
1649916300000|2022-04-14 06:05:00||3143.3||3143.3||3143.3||3143.3|0
1649917500000|2022-04-14 06:25:00|3222.3|3145.3|3219.3|3167.8|3222.3|3167.8|3219.3|3145.3|0
1649917800000|2022-04-14 06:30:00||3187.8||3187.8||3187.8||3187.8|0
1649919300000|2022-04-14 06:55:00|3218.8|3192.8|3212.8|3190.8|3218.8|3192.8|3212.3|3187.8|12
1649919600000|2022-04-14 07:00:00|3219.3|3188.3|3198.8|3192.3|3219.3|3197.3|3198.8|3187.8|0
1649919900000|2022-04-14 07:05:00|3198.3|3191.8|3186.8|3180.3|3198.3|3191.8|3186.8|3179.8|3
1649920200000|2022-04-14 07:10:00|3186.3|3180.8|3188.8|3183.3|3189.8|3184.8|3185.8|3180.8|2
1649920500000|2022-04-14 07:15:00|3188.3|3183.8|3190.3|3185.8|3190.3|3185.8|3187.8|3181.3|3
1649920800000|2022-04-14 07:20:00|3189.8|3185.3|3194.8|3189.8|3195.3|3189.8|3188.3|3182.3|0
1649921100000|2022-04-14 07:25:00|3195.3|3189.3|3201.3|3194.3|3203.3|3198.8|3195.3|3189.3|0
1649921400000|2022-04-14 07:30:00|3200.8|3194.8|3195.3|3188.8|3200.8|3195.3|3194.3|3187.3|0
1649921700000|2022-04-14 07:35:00|3194.3|3189.3|3193.3|3188.3|3194.3|3189.3|3191.3|3185.3|0
1649922000000|2022-04-14 07:40:00|3193.8|3187.8|3197.8|3192.8|3197.8|3192.8|3193.8|3187.3|0
1649922300000|2022-04-14 07:45:00|3198.3|3193.3|3200.3|3194.8|3200.3|3194.8|3198.3|3193.3|0
1649922600000|2022-04-14 07:50:00|3200.8|3195.3|3199.3|3193.8|3202.8|3197.8|3198.8|3192.8|0
1649922900000|2022-04-14 07:55:00|3198.8|3194.3|3202.8|3197.8|3203.3|3198.3|3198.8|3192.8|0
1649923200000|2022-04-14 08:00:00|3203.3|3198.3|3205.3|3198.8|3206.8|3201.8|3203.3|3197.8|0
1649923500000|2022-04-14 08:05:00|3205.8|3199.3|3205.8|3199.8|3207.3|3202.8|3205.3|3198.8|0
1649923800000|2022-04-14 08:10:00|3206.3|3199.3|3205.8|3198.8|3206.3|3199.3|3205.8|3198.8|0
1649924100000|2022-04-14 08:15:00|3205.3|3198.3|3201.3|3195.8|3205.3|3198.8|3201.3|3195.3|0
1649924400000|2022-04-14 08:20:00|3201.8|3196.3|3201.3|3195.3|3202.8|3198.3|3201.3|3195.3|0
1649924700000|2022-04-14 08:25:00|3200.3|3194.8|3197.8|3192.8|3200.3|3195.3|3194.3|3188.3|16
1649925000000|2022-04-14 08:30:00|3198.3|3192.3|3200.3|3195.3|3200.3|3195.3|3198.3|3191.8|0
1649925300000|2022-04-14 08:35:00|3199.8|3194.8|3199.3|3193.3|3199.8|3195.3|3199.3|3193.3|0
1649925600000|2022-04-14 08:40:00|3199.8|3195.3|3202.3|3196.8|3202.3|3198.3|3199.3|3195.3|0
1649925900000|2022-04-14 08:45:00|3201.3|3196.3|3201.3|3196.3|3201.8|3197.3|3201.3|3194.3|0
1649926200000|2022-04-14 08:50:00|3201.8|3196.8|3205.8|3200.8|3205.8|3200.8|3201.8|3196.8|1
1649926500000|2022-04-14 08:55:00|3205.3|3200.3|3206.8|3202.3|3207.3|3202.8|3204.8|3198.3|0
1649926800000|2022-04-14 09:00:00|3207.3|3202.8|3206.8|3200.8|3209.8|3205.3|3206.8|3200.8|0
1649927100000|2022-04-14 09:05:00|3207.3|3200.3|3205.8|3199.3|3207.3|3202.3|3205.8|3198.8|0
1649927400000|2022-04-14 09:10:00|3205.3|3198.8|3204.8|3198.8|3205.3|3199.8|3202.8|3196.3|0
1649927700000|2022-04-14 09:15:00|3203.8|3198.3|3202.8|3197.3|3203.8|3198.8|3202.8|3196.8|0
1649928000000|2022-04-14 09:20:00|3203.3|3197.8|3203.8|3197.8|3203.8|3199.3|3202.8|3197.3|0
1649928300000|2022-04-14 09:25:00||3198.3||3197.3||3198.8||3196.8|0
1649928600000|2022-04-14 09:30:00|3203.3|3197.8|3203.8|3198.8|3204.3|3199.8|3202.8|3196.8|0
1649928900000|2022-04-14 09:35:00|3204.3|3199.3|3205.8|3200.3|3205.8|3201.3|3204.3|3199.3|0
1649929200000|2022-04-14 09:40:00|3204.8|3199.8|3203.8|3197.8|3204.8|3199.8|3203.8|3197.8|0
1649929500000|2022-04-14 09:45:00|3203.3|3198.3|3202.8|3196.3|3203.3|3198.3|3202.8|3196.3|0
1649929800000|2022-04-14 09:50:00|3202.3|3195.8|3199.3|3194.3|3202.3|3195.8|3196.3|3189.3|0
1649930100000|2022-04-14 09:55:00|3199.8|3194.8|3200.3|3194.3|3200.8|3196.3|3199.8|3194.3|0
1649930400000|2022-04-14 10:00:00|3200.8|3194.8|3205.8|3199.8|3205.8|3201.3|3200.8|3194.3|0
1649930700000|2022-04-14 10:05:00|3204.3|3199.3|3204.8|3199.8|3205.3|3201.3|3204.3|3198.3|0
1649931000000|2022-04-14 10:10:00|3205.3|3200.3|3205.3|3200.3|3205.3|3200.8|3204.8|3198.8|0
1649931300000|2022-04-14 10:15:00|3205.8|3200.8|3207.8|3201.3|3207.8|3202.8|3205.8|3200.3|0
1649931600000|2022-04-14 10:20:00|3208.3|3201.8|3211.8|3204.8|3212.3|3207.8|3208.3|3201.8|0
1649931900000|2022-04-14 10:25:00|3211.3|3205.3|3209.8|3205.3|3211.3|3205.3|3209.8|3203.3|0
1649932200000|2022-04-14 10:30:00|3210.3|3205.8|3210.8|3204.3|3210.8|3206.3|3210.3|3203.8|0
1649932500000|2022-04-14 10:35:00|3211.3|3204.8|3211.8|3206.3|3211.8|3207.3|3211.3|3204.3|0
1649932800000|2022-04-14 10:40:00|3212.3|3205.8|3211.8|3206.8|3212.3|3207.8|3211.8|3205.3|0
1649933100000|2022-04-14 10:45:00||3207.3||3206.3||3207.3||3205.8|0
1649933400000|2022-04-14 10:50:00|3212.3|3205.8|3214.8|3208.8|3215.3|3210.3|3212.3|3205.8|0
1649933700000|2022-04-14 10:55:00|3215.3|3209.8|3217.8|3212.8|3217.8|3213.3|3214.8|3209.8|0
1649934000000|2022-04-14 11:00:00|3220.8|3191.8|3244.8|3201.8|3244.8|3216.3|3220.8|3191.8|0
1649934300000|2022-04-14 11:05:00|3244.3|3203.8|3222.8|3218.3|3244.8|3221.3|3222.8|3203.8|1
1649934600000|2022-04-14 11:10:00|3223.3|3217.8|3223.8|3217.8|3224.3|3219.3|3222.8|3217.8|0
1649934900000|2022-04-14 11:15:00|3224.3|3218.3|3222.8|3216.3|3224.3|3218.3|3222.8|3216.3|0
1649935200000|2022-04-14 11:20:00|3223.3|3216.8|3222.8|3217.3|3223.8|3218.8|3222.8|3216.3|0
1649935500000|2022-04-14 11:25:00|3222.3|3216.8|3220.8|3213.8|3222.3|3216.8|3220.8|3213.8|0
1649935800000|2022-04-14 11:30:00|3220.3|3214.3|3219.8|3213.3|3220.3|3214.8|3219.8|3212.8|0
1649936100000|2022-04-14 11:35:00|3218.8|3212.8|3220.3|3216.3|3220.3|3216.3|3218.8|3212.8|0
1649936400000|2022-04-14 11:40:00|3220.8|3215.8|3223.8|3213.3|3223.8|3216.3|3220.8|3213.3|0
1649936700000|2022-04-14 11:45:00|3224.3|3213.8|3228.3|3222.8|3230.3|3225.3|3224.3|3213.8|0
1649937000000|2022-04-14 11:50:00|3227.8|3221.8|3224.8|3217.8|3227.8|3221.8|3224.8|3217.3|0
1649937300000|2022-04-14 11:55:00|3223.8|3218.3|3223.3|3216.8|3223.8|3218.3|3223.3|3216.8|0
1649937600000|2022-04-14 12:00:00|3223.8|3216.3|3224.8|3218.3|3225.3|3220.3|3223.8|3215.8|0
1649937900000|2022-04-14 12:05:00||3218.8||3219.8||3220.3||3218.8|0
1649938200000|2022-04-14 12:10:00|3225.3|3220.3|3226.8|3221.3|3226.8|3221.8|3225.3|3220.3|0
1649938500000|2022-04-14 12:15:00|3227.3|3221.8|3230.3|3225.3|3230.3|3225.8|3227.3|3221.3|0
1649938800000|2022-04-14 12:20:00|3229.8|3224.8|3229.8|3224.8|3229.8|3225.3|3229.8|3224.3|0
1649939100000|2022-04-14 12:25:00|3230.3|3225.3|3233.8|3222.8|3233.8|3227.3|3230.3|3222.8|0
1649939400000|2022-04-14 12:30:00|3233.3|3223.3|3231.3|3224.8|3233.8|3227.3|3231.3|3223.3|0
1649939700000|2022-04-14 12:35:00|3230.3|3225.3|3225.3|3218.8|3230.3|3225.8|3225.3|3218.8|0
1649940000000|2022-04-14 12:40:00|3224.8|3219.3|3224.3|3218.3|3224.8|3219.8|3224.3|3217.8|0
1649940300000|2022-04-14 12:45:00|3224.8|3218.8|3223.3|3217.3|3225.8|3220.3|3223.3|3216.8|0
1649940600000|2022-04-14 12:50:00|3222.8|3217.8|3221.3|3213.8|3222.8|3218.3|3221.3|3213.8|0
1649940900000|2022-04-14 12:55:00|3220.8|3214.3|3220.3|3213.8|3221.3|3216.3|3220.3|3213.3|0
1649941200000|2022-04-14 13:00:00|3219.8|3214.3|3215.3|3209.8|3219.8|3214.3|3215.3|3209.3|0
1649941500000|2022-04-14 13:05:00|3214.8|3209.3|3210.3|3205.3|3214.8|3209.8|3210.3|3205.3|0
1649941800000|2022-04-14 13:10:00|3210.8|3205.8|3209.3|3204.8|3210.8|3206.8|3209.3|3204.3|0
1649942100000|2022-04-14 13:15:00|3211.3|3204.3|3213.3|3208.3|3213.8|3208.8|3211.3|3204.3|1
1649942400000|2022-04-14 13:20:00|3213.8|3208.8|3214.3|3207.8|3215.3|3210.3|3213.8|3207.8|0
1649942700000|2022-04-14 13:25:00|3214.8|3208.8|3215.3|3210.3|3215.8|3211.3|3214.8|3208.8|0
1649943000000|2022-04-14 13:30:00|3215.8|3210.8|3217.8|3212.8|3218.3|3213.3|3215.3|3207.8|0
1649943300000|2022-04-14 13:35:00|3218.3|3213.3|3210.3|3204.3|3218.8|3213.8|3210.3|3203.3|0
1649943600000|2022-04-14 13:40:00|3210.8|3204.8|3208.3|3202.3|3210.8|3206.3|3208.3|3201.8|0
1649943900000|2022-04-14 13:45:00|3208.8|3201.8|3207.3|3200.8|3209.3|3203.8|3207.3|3200.3|0
1649944200000|2022-04-14 13:50:00|3206.8|3201.3|3206.8|3202.8|3206.8|3203.3|3206.3|3199.8|0
1649944500000|2022-04-14 13:55:00|3206.3|3202.3|3206.8|3197.8|3206.8|3202.8|3206.3|3197.8|0
1649944800000|2022-04-14 14:00:00|3206.3|3197.3|3208.3|3204.3|3208.8|3204.3|3206.3|3197.3|1
1649945100000|2022-04-14 14:05:00|3207.3|3203.8|3203.8|3197.8|3207.3|3203.8|3203.8|3197.3|0
1649945400000|2022-04-14 14:10:00|3204.3|3198.3|3204.3|3199.8|3204.8|3200.3|3204.3|3197.3|0
1649945700000|2022-04-14 14:15:00|3203.8|3199.3|3205.3|3199.3|3205.3|3200.8|3202.3|3196.3|0
1649946000000|2022-04-14 14:20:00|3204.8|3198.8|3203.3|3198.3|3204.8|3199.3|3203.3|3196.8|0
1649946300000|2022-04-14 14:25:00|3202.8|3197.8|3201.3|3195.3|3202.8|3197.8|3201.3|3194.8|0
1649946600000|2022-04-14 14:30:00|3201.8|3195.8|3204.3|3198.3|3204.3|3200.3|3201.3|3195.8|2
1649946900000|2022-04-14 14:35:00|3203.8|3197.8|3200.3|3195.3|3203.8|3198.8|3200.3|3193.8|0
1649947200000|2022-04-14 14:40:00|3200.8|3195.8|3202.3|3196.3|3203.3|3198.8|3200.8|3195.3|0
1649947500000|2022-04-14 14:45:00|3202.8|3196.8|3202.3|3196.3|3203.3|3198.3|3202.3|3195.8|1
1649947800000|2022-04-14 14:50:00|3201.8|3195.8|3204.3|3199.8|3204.8|3199.8|3201.3|3194.8|0
1649948100000|2022-04-14 14:55:00|3204.8|3200.3|3206.3|3200.8|3206.8|3201.8|3204.8|3200.3|0
1649948400000|2022-04-14 15:00:00|3206.8|3200.3|3207.3|3201.8|3207.3|3202.8|3206.8|3200.3|0
1649948700000|2022-04-14 15:05:00|3206.8|3202.3|3203.8|3198.8|3206.8|3203.3|3203.8|3196.8|0
1649949000000|2022-04-14 15:10:00|3203.3|3199.3|3204.8|3199.8|3205.3|3200.8|3203.3|3198.3|13
1649949300000|2022-04-14 15:15:00|3205.3|3199.3|3202.8|3196.8|3205.3|3201.3|3202.8|3196.8|0
1649949600000|2022-04-14 15:20:00|3202.3|3197.3|3203.3|3198.8|3203.3|3199.3|3201.3|3195.3|0
1649949900000|2022-04-14 15:25:00|3203.8|3198.3|3205.3|3197.3|3205.3|3199.8|3203.8|3197.3|2
1649950200000|2022-04-14 15:30:00|3206.3|3197.8|3202.3|3194.8|3207.3|3198.8|3202.3|3194.8|0
1649950500000|2022-04-14 15:35:00|3204.8|3189.8|3205.3|3185.8|3222.8|3192.8|3203.8|3185.8|0
1649950800000|2022-04-14 15:40:00|3216.8|3178.8|3208.8|3185.8|3217.3|3188.8|3204.8|3178.8|0
1649951100000|2022-04-14 15:45:00|3217.3|3188.8|3208.8|3184.8|3217.3|3188.8|3203.8|3179.3|0
1649951400000|2022-04-14 15:50:00|3216.3|3187.8|3206.3|3185.3|3216.8|3187.8|3201.3|3185.3|0
1649951700000|2022-04-14 15:55:00|3214.3|3178.3|3214.3|3178.3|3215.3|3178.3|3206.3|3178.3|0
1649952000000|2022-04-14 16:00:00|3221.3||3213.8||3221.3||3213.8||0
1649952300000|2022-04-14 16:05:00|3220.8||3213.3||3220.8||3213.3||0
1649952900000|2022-04-14 16:15:00||3177.8||3177.8||3177.8||3177.8|0
1649953800000|2022-04-14 16:30:00|3233.8||3212.8||3233.8||3212.8||0
1649954100000|2022-04-14 16:35:00|3219.8||3212.3||3219.8||3212.3||0
1649955000000|2022-04-14 16:50:00|3233.8||3211.8||3233.8||3211.8||0
1649955300000|2022-04-14 16:55:00|3233.8||3211.3||3233.8||3211.3||0
1649955900000|2022-04-14 17:05:00|3233.8||3210.8||3233.8||3210.8||0
1649956200000|2022-04-14 17:10:00|3233.8||3209.3||3233.8||3209.3||0
1649957100000|2022-04-14 17:25:00|3233.8||3208.8||3233.8||3208.8||0
1649958000000|2022-04-14 17:40:00|3215.8||3214.8||3233.8||3214.8||0
1649958300000|2022-04-14 17:45:00|3233.8||3213.8||3233.8||3213.8||0
1649959200000|2022-04-14 18:00:00|3220.8|3178.3|3220.3|3178.3|3220.8|3178.3|3220.3|3178.3|0
1649959800000|2022-04-14 18:10:00|3233.8||3219.8||3233.8||3219.8||0
1649960700000|2022-04-14 18:25:00|3226.8|3177.8|3218.8|3178.3|3226.8|3178.3|3218.8|3177.8|0
1649962200000|2022-04-14 18:50:00||3177.8||3177.8||3177.8||3177.8|0
1649962500000|2022-04-14 18:55:00|3225.8||3217.3||3225.8||3217.3||0
1649962800000|2022-04-14 19:00:00|3233.8||3216.8||3233.8||3216.8||0
1649963100000|2022-04-14 19:05:00|3223.8||3216.3||3223.8||3216.3||0
1649963400000|2022-04-14 19:10:00|3223.3||3215.8||3223.3||3215.8||0
1649963700000|2022-04-14 19:15:00|3222.8||3215.3||3222.8||3215.3||0
1649964000000|2022-04-14 19:20:00|3233.8||3214.3||3233.8||3214.3||0
1649964900000|2022-04-14 19:35:00|3213.8||3213.8||3213.8||3213.8||0
1649965200000|2022-04-14 19:40:00|3233.8||3212.8||3233.8||3212.8||0
1649965500000|2022-04-14 19:45:00|3219.8||3226.8||3226.8||3212.3||0
1649966100000|2022-04-14 19:55:00|3233.8||3226.3||3233.8||3226.3||0
1650348000000|2022-04-19 06:00:00|3233.8|3172.8|3233.8|3172.8|3233.8|3172.8|3233.8|3172.8|0
1650348300000|2022-04-19 06:05:00|3233.3||3233.3||3233.3||3233.3||0
1650351300000|2022-04-19 06:55:00|3220.8|3173.3|3214.3|3173.8|3221.3|3174.3|3203.8|3173.3|0
1650351600000|2022-04-19 07:00:00|3208.3|3173.3|3201.3|3152.8|3208.3|3173.3|3195.3|3146.3|0
1650351900000|2022-04-19 07:05:00|3200.8|3153.8|3167.8|3142.3|3200.8|3154.3|3167.8|3142.3|0
1650352200000|2022-04-19 07:10:00|3166.8|3142.8|3156.8|3149.3|3166.8|3155.8|3156.8|3142.3|0
1650352500000|2022-04-19 07:15:00|3155.8|3148.8|3156.8|3149.8|3178.8|3153.3|3153.8|3142.3|0
1650352800000|2022-04-19 07:20:00|3155.8|3149.3|3163.8|3158.8|3164.3|3158.8|3155.8|3148.8|0
1650353100000|2022-04-19 07:25:00|3165.3|3160.3|3163.8|3157.8|3167.3|3162.3|3163.8|3156.8|0
1650353400000|2022-04-19 07:30:00|3164.3|3158.3|3158.8|3153.3|3165.3|3159.3|3158.8|3151.8|0
1650353700000|2022-04-19 07:35:00|3157.8|3153.8|3156.8|3144.3|3157.8|3153.8|3156.8|3143.8|0
1650354000000|2022-04-19 07:40:00|3156.3|3144.8|3145.3|3141.8|3156.3|3144.8|3145.3|3139.8|1
1650354300000|2022-04-19 07:45:00|3147.3|3141.3|3152.3|3146.8|3153.8|3147.3|3147.3|3140.8|1
1650354600000|2022-04-19 07:50:00|3152.8|3147.3|3150.3|3142.3|3154.3|3149.8|3150.3|3142.3|0
1650354900000|2022-04-19 07:55:00|3150.8|3142.8|3154.3|3147.8|3154.3|3149.3|3150.8|3142.8|0
1650355200000|2022-04-19 08:00:00|3154.8|3147.3|3153.8|3148.3|3157.3|3151.8|3153.8|3147.3|0
1650355500000|2022-04-19 08:05:00|3154.3|3148.8|3161.3|3154.8|3163.8|3158.3|3154.3|3148.8|0
1650355800000|2022-04-19 08:10:00|3160.8|3154.3|3155.3|3149.3|3160.8|3154.3|3155.3|3149.3|0
1650356100000|2022-04-19 08:15:00||3149.8||3149.3||3150.3||3148.8|0
1650356400000|2022-04-19 08:20:00|3155.8|3149.8|3156.3|3149.3|3158.3|3153.3|3155.3|3149.3|0
1650356700000|2022-04-19 08:25:00|3155.8|3149.8|3155.8|3151.3|3157.8|3152.3|3155.3|3148.3|0
1650357000000|2022-04-19 08:30:00|3155.3|3150.8|3155.3|3149.3|3155.8|3150.8|3155.3|3149.3|0
1650357300000|2022-04-19 08:35:00|3155.8|3148.8|3155.3|3149.3|3155.8|3151.3|3155.3|3148.3|0
1650357600000|2022-04-19 08:40:00|3154.8|3148.8|3152.3|3145.8|3154.8|3149.3|3152.3|3145.3|0
1650357900000|2022-04-19 08:45:00|3151.3|3145.3|3143.3|3138.3|3151.3|3145.3|3143.3|3137.8|0
1650358200000|2022-04-19 08:50:00|3142.8|3137.8|3141.3|3134.8|3142.8|3137.8|3141.3|3134.8|0
1650358500000|2022-04-19 08:55:00||3135.3||3135.3||3136.3||3134.8|0
1650358800000|2022-04-19 09:00:00|3140.8|3134.8|3139.3|3133.8|3140.8|3134.8|3138.3|3132.3|0
1650359100000|2022-04-19 09:05:00|3138.8|3133.3|3138.3|3133.3|3138.8|3134.3|3138.3|3132.8|0
1650359400000|2022-04-19 09:10:00|3137.8|3132.8|3137.3|3132.8|3137.8|3132.8|3136.3|3130.3|0
1650359700000|2022-04-19 09:15:00|3139.3|3132.3|3137.3|3130.8|3147.3|3132.3|3137.3|3123.8|0
1650360000000|2022-04-19 09:20:00|3136.8|3130.3|3135.3|3128.8|3137.8|3132.8|3135.3|3128.8|0
1650360300000|2022-04-19 09:25:00|3134.3|3128.3|3130.3|3122.8|3139.8|3129.3|3130.3|3122.8|0
1650360600000|2022-04-19 09:30:00|3131.3|3122.3|3130.8|3125.8|3131.3|3125.8|3127.3|3120.8|0
1650360900000|2022-04-19 09:35:00|3131.3|3126.3|3130.3|3124.8|3132.8|3128.3|3129.3|3123.8|5
1650361200000|2022-04-19 09:40:00|3130.8|3125.3|3132.3|3127.3|3132.3|3127.8|3130.3|3124.8|0
1650361500000|2022-04-19 09:45:00|3132.8|3127.8|3135.8|3129.8|3136.3|3131.3|3132.8|3127.8|0
1650361800000|2022-04-19 09:50:00|3136.3|3130.3|3134.8|3129.8|3136.3|3131.3|3134.8|3128.8|0
1650362100000|2022-04-19 09:55:00|3135.3|3130.3|3141.3|3135.8|3141.8|3136.8|3135.3|3130.3|0
1650362400000|2022-04-19 10:00:00|3140.8|3136.3|3140.3|3134.3|3140.8|3136.3|3140.3|3133.8|19
1650362700000|2022-04-19 10:05:00|3142.3|3134.8|3142.3|3137.3|3142.8|3137.8|3142.3|3134.8|2
1650363000000|2022-04-19 10:10:00|3142.8|3137.8|3145.8|3141.3|3145.8|3141.3|3142.3|3136.3|0
1650363300000|2022-04-19 10:15:00|3145.3|3140.8|3149.8|3144.8|3149.8|3145.3|3145.3|3140.8|0
1650363600000|2022-04-19 10:20:00|3149.3|3144.3|3152.3|3147.3|3152.3|3147.8|3149.3|3144.3|1
1650363900000|2022-04-19 10:25:00|3152.8|3147.8|3155.8|3149.8|3156.3|3150.3|3152.8|3147.3|0
1650364200000|2022-04-19 10:30:00|3156.3|3150.3|3155.8|3149.8|3156.3|3151.8|3155.8|3149.8|0
1650364500000|2022-04-19 10:35:00|3156.3|3151.3|3156.8|3151.3|3157.3|3152.8|3156.3|3151.3|0
1650364800000|2022-04-19 10:40:00|3157.3|3150.8|3157.8|3152.8|3157.8|3153.3|3157.3|3150.3|0
1650365100000|2022-04-19 10:45:00|3157.3|3152.3|3157.3|3150.3|3157.3|3152.8|3157.3|3149.8|0
1650365400000|2022-04-19 10:50:00|3156.8|3150.8|3156.8|3150.8|3156.8|3151.8|3156.3|3149.8|0
1650365700000|2022-04-19 10:55:00|3156.3|3151.3|3160.3|3155.3|3160.3|3155.3|3156.3|3151.3|1
1650366000000|2022-04-19 11:00:00|3162.8|3154.8|3162.8|3156.3|3163.8|3157.3|3161.8|3153.3|0
1650366300000|2022-04-19 11:05:00|3163.3|3156.8|3163.8|3157.8|3163.8|3158.3|3163.3|3156.3|0
1650366600000|2022-04-19 11:10:00|3164.3|3158.8|3164.3|3159.3|3164.8|3160.3|3163.8|3158.8|0
1650366900000|2022-04-19 11:15:00|3164.8|3159.8|3167.8|3162.8|3167.8|3162.8|3164.8|3159.8|0
1650367200000|2022-04-19 11:20:00|3167.3|3162.3|3168.3|3162.3|3168.8|3163.8|3167.3|3161.8|0
1650367500000|2022-04-19 11:25:00|3167.8|3162.8|3165.3|3158.8|3167.8|3162.8|3165.3|3158.8|0
1650367800000|2022-04-19 11:30:00||3159.3||3157.8||3159.3||3157.8|0
1650368100000|2022-04-19 11:35:00|3164.8|3157.3|3162.3|3157.8|3165.3|3157.8|3162.3|3155.8|0
1650368400000|2022-04-19 11:40:00|3162.8|3158.3|3165.3|3159.3|3165.3|3160.8|3162.8|3158.3|0
1650368700000|2022-04-19 11:45:00|3165.8|3159.8|3165.8|3160.8|3165.8|3161.3|3165.8|3159.3|0
1650369000000|2022-04-19 11:50:00|3166.3|3161.3|3168.8|3163.8|3169.3|3164.3|3166.3|3161.3|0
1650369300000|2022-04-19 11:55:00|3169.3|3164.3|3168.8|3163.8|3169.3|3164.8|3168.8|3163.8|0
1650369600000|2022-04-19 12:00:00|3168.3|3163.3|3169.8|3165.3|3169.8|3165.3|3167.8|3161.3|0
1650369900000|2022-04-19 12:05:00|3170.3|3165.8|3171.8|3166.8|3172.3|3167.8|3170.3|3165.8|0
1650370200000|2022-04-19 12:10:00|3171.3|3167.3|3169.8|3163.3|3171.3|3167.3|3169.8|3163.3|0
1650370500000|2022-04-19 12:15:00|3169.3|3162.8|3168.8|3163.3|3169.3|3163.8|3168.8|3162.8|0
1650370800000|2022-04-19 12:20:00|3168.3|3162.8|3167.8|3162.8|3168.3|3163.3|3166.8|3160.3|0
1650371100000|2022-04-19 12:25:00|3168.3|3163.3|3172.8|3163.8|3172.8|3165.3|3168.3|3162.8|0
1650371400000|2022-04-19 12:30:00|3172.3|3164.3|3173.3|3168.8|3173.3|3168.8|3172.3|3164.3|0
1650371700000|2022-04-19 12:35:00|3172.8|3169.3|3172.8|3167.3|3172.8|3169.3|3172.8|3165.8|0
1650372000000|2022-04-19 12:40:00|3172.3|3166.8|3169.8|3163.3|3172.3|3166.8|3169.8|3163.3|0
1650372300000|2022-04-19 12:45:00|3169.3|3163.8|3168.8|3162.3|3169.3|3164.8|3168.8|3161.8|0
1650372600000|2022-04-19 12:50:00||3162.8||3163.8||3163.8||3162.8|0
1650372900000|2022-04-19 12:55:00|3169.3|3164.3|3170.8|3165.3|3170.8|3166.3|3168.8|3164.3|0
1650373200000|2022-04-19 13:00:00|3171.3|3166.3|3171.3|3166.8|3171.3|3166.8|3170.8|3163.8|0
1650373500000|2022-04-19 13:05:00|3170.8|3165.8|3169.8|3163.8|3170.8|3165.8|3169.3|3163.3|0
1650373800000|2022-04-19 13:10:00|3169.3|3164.8|3172.8|3167.8|3172.8|3167.8|3169.3|3164.8|0
1650374100000|2022-04-19 13:15:00|3173.3|3168.3|3174.3|3169.3|3174.8|3171.8|3172.8|3168.3|6
1650374400000|2022-04-19 13:20:00|3173.8|3168.8|3175.3|3170.8|3175.3|3170.8|3173.3|3166.8|0
1650374700000|2022-04-19 13:25:00|3175.8|3171.3|3176.3|3171.3|3176.3|3171.3|3175.8|3169.3|0
1650375000000|2022-04-19 13:30:00|3176.8|3171.8|3180.8|3174.8|3181.3|3176.3|3176.8|3171.8|0
1650375300000|2022-04-19 13:35:00|3180.3|3174.3|3174.3|3167.3|3180.3|3174.3|3174.3|3167.3|0
1650375600000|2022-04-19 13:40:00|3173.8|3166.8|3178.3|3171.8|3178.8|3174.8|3173.3|3165.8|0
1650375900000|2022-04-19 13:45:00|3177.3|3172.3|3178.3|3173.8|3178.8|3174.3|3177.3|3170.8|0
1650376200000|2022-04-19 13:50:00|3178.8|3173.3|3182.3|3176.3|3182.8|3178.3|3178.3|3171.8|2
1650376500000|2022-04-19 13:55:00|3182.8|3176.8|3189.8|3185.3|3189.8|3185.3|3182.8|3176.8|0
1650376800000|2022-04-19 14:00:00|3190.3|3185.8|3193.8|3188.8|3194.3|3189.3|3189.8|3183.8|0
1650377100000|2022-04-19 14:05:00|3194.3|3189.3|3194.8|3190.3|3194.8|3191.8|3193.8|3188.8|0
1650377400000|2022-04-19 14:10:00|3196.8|3190.8|3198.3|3193.3|3198.8|3194.3|3196.8|3190.3|1
1650377700000|2022-04-19 14:15:00|3198.8|3193.8|3201.8|3194.3|3202.3|3197.8|3198.8|3191.8|0
1650378000000|2022-04-19 14:20:00|3200.8|3193.8|3203.3|3198.3|3203.8|3198.8|3199.8|3192.8|0
1650378300000|2022-04-19 14:25:00|3203.8|3197.8|3204.8|3198.3|3205.3|3200.8|3203.8|3197.8|0
1650378600000|2022-04-19 14:30:00||3198.8||3198.3||3200.3||3198.3|1
1650378900000|2022-04-19 14:35:00|3203.8|3197.8|3208.3|3203.3|3208.3|3203.3|3202.8|3197.3|0
1650379200000|2022-04-19 14:40:00|3207.8|3202.8|3210.8|3205.3|3211.3|3206.8|3207.8|3202.8|0
1650379500000|2022-04-19 14:45:00|3211.3|3205.8|3214.8|3209.8|3215.3|3210.3|3211.3|3205.3|0
1650379800000|2022-04-19 14:50:00|3215.3|3209.3|3212.8|3206.8|3215.8|3211.3|3212.8|3206.8|0
1650380100000|2022-04-19 14:55:00|3212.3|3207.3|3210.8|3203.8|3212.3|3207.3|3210.8|3203.3|0
1650380400000|2022-04-19 15:00:00|3209.8|3203.3|3206.3|3198.3|3209.8|3203.3|3204.3|3197.3|0
1650380700000|2022-04-19 15:05:00|3205.8|3198.8|3206.8|3200.8|3207.3|3202.8|3205.3|3197.3|0
1650381000000|2022-04-19 15:10:00|3206.3|3200.3|3205.8|3200.3|3206.3|3201.3|3205.8|3199.3|2
1650381300000|2022-04-19 15:15:00|3206.3|3199.8|3205.8|3199.8|3206.8|3201.3|3205.8|3198.8|0
1650381600000|2022-04-19 15:20:00|3206.3|3199.3|3206.8|3201.8|3206.8|3202.3|3206.3|3199.3|0
1650381900000|2022-04-19 15:25:00|3207.3|3201.3|3206.3|3198.3|3207.3|3201.8|3206.3|3198.3|0
1650382200000|2022-04-19 15:30:00|3206.8|3198.8|3208.3|3197.3|3208.3|3198.8|3204.8|3191.8|0
1650382500000|2022-04-19 15:35:00|3208.8|3193.3|3208.8|3194.8|3208.8|3198.8|3208.8|3192.3|0
1650382800000|2022-04-19 15:40:00||3195.3||3197.3||3199.3||3186.8|0
1650383100000|2022-04-19 15:45:00||3191.3||3196.8||3199.8||3191.3|0
1650383400000|2022-04-19 15:50:00|3220.3|3197.3|3220.3|3198.8|3220.3|3201.8|3220.3|3193.3|1
1650383700000|2022-04-19 15:55:00|3219.8||3219.3||3219.8||3219.3||0
1650384000000|2022-04-19 16:00:00||3192.8||3198.8||3198.8||3191.8|0
1650384300000|2022-04-19 16:05:00|3219.8|3187.8|3220.8|3200.8|3220.8|3203.3|3219.8|3187.8|0
1650384600000|2022-04-19 16:10:00|3220.3||3219.8||3220.3||3219.8||0
1650384900000|2022-04-19 16:15:00|3220.8|3187.8|3220.8|3199.3|3220.8|3201.3|3220.8|3187.8|0
1650385200000|2022-04-19 16:20:00|3221.3|3199.8|3221.3|3200.8|3221.3|3203.3|3221.3|3199.8|0
1650385500000|2022-04-19 16:25:00||3194.8||3198.3||3200.3||3194.8|0
1650385800000|2022-04-19 16:30:00||3192.3||3197.8||3198.8||3192.3|0
1650386100000|2022-04-19 16:35:00|3228.8|3191.3|3227.8|3192.3|3233.8|3192.3|3227.8|3191.3|0
1650386400000|2022-04-19 16:40:00|3233.8|3192.8|3227.3|3192.8|3233.8|3192.8|3227.3|3192.8|0
1650387000000|2022-04-19 16:50:00|3233.8|3193.3|3232.8|3193.8|3233.8|3193.8|3226.8|3183.3|0
1650387600000|2022-04-19 17:00:00|3233.8|3194.3|3232.3|3194.3|3233.8|3194.3|3232.3|3194.3|0
1650387900000|2022-04-19 17:05:00|3233.8|3194.8|3231.3|3195.3|3233.8|3195.3|3231.3|3187.8|0
1650388200000|2022-04-19 17:10:00|3233.8|3195.8|3230.8|3195.8|3233.8|3195.8|3230.8|3195.8|0
1650388500000|2022-04-19 17:15:00|3233.8|3196.3|3230.3|3196.8|3233.8|3196.8|3230.3|3196.3|0
1650388800000|2022-04-19 17:20:00|3229.8|3190.3|3229.3|3190.3|3229.8|3196.3|3229.3|3189.8|0
1650389400000|2022-04-19 17:30:00|3228.8|3183.8|3228.8|3190.8|3228.8|3190.8|3228.8|3183.8|0
1650389700000|2022-04-19 17:35:00|3228.3|3183.8|3228.3|3191.3|3228.3|3191.3|3228.3|3183.8|0
1650390600000|2022-04-19 17:50:00|3233.8|3191.8|3229.3|3191.8|3233.8|3191.8|3229.3|3191.8|0
1650390900000|2022-04-19 17:55:00|3233.8|3192.3|3233.8|3192.3|3233.8|3192.3|3233.8|3192.3|0
1650391500000|2022-04-19 18:05:00||3185.3||3192.8||3192.8||3185.3|0
1650392100000|2022-04-19 18:15:00||3183.3||3193.3||3193.3||3183.3|0
1650392400000|2022-04-19 18:20:00||3186.3||3193.8||3193.8||3186.3|0
1650393600000|2022-04-19 18:40:00||3186.8||3194.8||3194.8||3186.8|0
1650394200000|2022-04-19 18:50:00||3187.8||3195.3||3195.3||3187.8|0
1650394800000|2022-04-19 19:00:00||3188.3||3195.8||3195.8||3188.3|0
1650395400000|2022-04-19 19:10:00||3183.3||3196.3||3196.3||3183.3|0
1650395700000|2022-04-19 19:15:00||3189.3||3197.8||3197.8||3183.3|0
1650396000000|2022-04-19 19:20:00||3183.3||3198.3||3198.3||3183.3|0
1650396600000|2022-04-19 19:30:00||3191.3||3199.3||3199.3||3183.3|0
1650396900000|2022-04-19 19:35:00||3183.3||3200.3||3200.3||3183.3|0
1650397500000|2022-04-19 19:45:00||3193.3||3183.3||3193.3||3183.3|0
1650398100000|2022-04-19 19:55:00|3234.3||3234.3||3234.3||3234.3||0
1650434400000|2022-04-20 06:00:00|3233.8|3193.8|3233.8|3183.8|3233.8|3193.8|3233.3|3183.8|0
1650434700000|2022-04-20 06:05:00||3184.3||3184.3||3184.3||3184.3|0
1650437700000|2022-04-20 06:55:00|3232.8|3184.8|3217.8|3197.3|3232.8|3197.3|3217.8|3184.8|0
1650438000000|2022-04-20 07:00:00|3216.8|3184.8|3217.3|3184.3|3217.8|3198.3|3207.8|3183.8|0
1650438300000|2022-04-20 07:05:00|3215.8|3184.8|3213.3|3207.3|3216.8|3211.3|3203.8|3184.8|0
1650438600000|2022-04-20 07:10:00|3213.8|3207.8|3218.3|3213.3|3221.3|3216.3|3213.8|3207.8|0
1650438900000|2022-04-20 07:15:00|3218.8|3212.8|3226.3|3220.3|3226.8|3221.8|3218.3|3211.3|0
1650439200000|2022-04-20 07:20:00|3226.8|3220.8|3227.3|3221.3|3230.8|3224.3|3225.3|3217.8|0
1650439500000|2022-04-20 07:25:00|3227.8|3220.8|3229.3|3221.8|3229.8|3224.3|3226.3|3219.3|0
1650439800000|2022-04-20 07:30:00|3228.8|3222.3|3226.3|3219.8|3228.8|3224.8|3226.3|3218.3|0
1650440100000|2022-04-20 07:35:00|3225.8|3219.3|3224.3|3219.3|3225.8|3221.3|3224.3|3216.8|0
1650440400000|2022-04-20 07:40:00|3223.8|3218.8|3222.3|3215.8|3223.8|3218.8|3222.3|3215.3|0
1650440700000|2022-04-20 07:45:00|3221.3|3215.3|3212.3|3206.3|3221.3|3215.3|3212.3|3205.3|0
1650441000000|2022-04-20 07:50:00|3212.8|3206.8|3214.3|3209.3|3215.3|3210.3|3212.3|3206.8|0
1650441300000|2022-04-20 07:55:00|3213.3|3208.8|3213.3|3207.8|3213.8|3208.8|3213.3|3205.8|0
1650441600000|2022-04-20 08:00:00|3212.8|3207.3|3211.3|3205.8|3212.8|3207.3|3210.3|3203.3|0
1650441900000|2022-04-20 08:05:00|3211.8|3205.3|3212.3|3207.3|3212.3|3207.8|3211.3|3204.8|0
1650442200000|2022-04-20 08:10:00|3212.8|3206.8|3212.3|3206.3|3213.3|3208.8|3212.3|3205.3|0
1650442500000|2022-04-20 08:15:00|3212.8|3205.8|3217.3|3210.3|3217.3|3212.3|3212.8|3205.8|0
1650442800000|2022-04-20 08:20:00|3216.8|3210.8|3219.3|3213.3|3219.8|3214.3|3216.3|3210.8|5
1650443100000|2022-04-20 08:25:00|3218.8|3212.8|3217.3|3210.3|3218.8|3212.8|3217.3|3210.3|0
1650443400000|2022-04-20 08:30:00|3216.8|3210.8|3216.3|3211.3|3216.8|3211.3|3216.3|3209.3|0
1650443700000|2022-04-20 08:35:00|3216.8|3211.8|3218.8|3208.8|3220.8|3215.3|3216.8|3194.8|0
1650444000000|2022-04-20 08:40:00|3219.3|3208.3|3215.8|3210.3|3219.3|3210.8|3214.8|3206.8|0
1650444300000|2022-04-20 08:45:00|3216.3|3210.8|3217.8|3213.3|3217.8|3213.3|3216.3|3210.3|0
1650444600000|2022-04-20 08:50:00|3218.3|3212.8|3222.8|3213.3|3222.8|3215.3|3217.8|3204.8|0
1650444900000|2022-04-20 08:55:00|3222.3|3212.8|3227.3|3219.8|3227.8|3222.8|3222.3|3212.8|0
1650445200000|2022-04-20 09:00:00|3227.8|3220.3|3228.3|3222.3|3228.8|3224.3|3227.8|3220.3|0
1650445500000|2022-04-20 09:05:00|3228.8|3221.8|3227.8|3221.3|3229.8|3224.8|3227.8|3221.3|0
1650445800000|2022-04-20 09:10:00|3227.3|3221.8|3226.8|3220.8|3227.3|3222.3|3226.8|3220.3|0
1650446100000|2022-04-20 09:15:00|3225.8|3220.3|3233.8|3228.8|3233.8|3229.3|3225.8|3219.8|0
1650446400000|2022-04-20 09:20:00|3235.8|3229.3|3237.3|3232.8|3237.3|3232.8|3235.8|3229.3|2
1650446700000|2022-04-20 09:25:00|3237.8|3232.3|3238.8|3231.8|3239.3|3234.3|3237.8|3231.8|0
1650447000000|2022-04-20 09:30:00|3237.3|3231.3|3235.3|3230.8|3237.3|3231.8|3235.3|3228.8|0
1650447300000|2022-04-20 09:35:00|3235.8|3231.3|3236.3|3229.8|3236.3|3231.8|3235.3|3228.8|0
1650447600000|2022-04-20 09:40:00|3236.8|3230.3|3240.8|3235.8|3241.3|3236.8|3236.3|3230.3|0
1650447900000|2022-04-20 09:45:00|3241.3|3235.3|3241.8|3235.3|3244.3|3239.3|3241.3|3235.3|1
1650448200000|2022-04-20 09:50:00|3241.3|3234.8|3242.8|3236.3|3242.8|3237.8|3240.3|3233.8|0
1650448500000|2022-04-20 09:55:00|3241.8|3236.8|3243.8|3238.3|3244.3|3239.8|3240.3|3233.3|0
1650448800000|2022-04-20 10:00:00|3244.3|3238.8|3245.8|3239.8|3246.3|3241.3|3244.3|3237.8|0
1650449100000|2022-04-20 10:05:00|3246.3|3240.3|3247.3|3242.3|3247.3|3242.3|3246.3|3239.3|0
1650449400000|2022-04-20 10:10:00|3247.8|3242.8|3248.8|3242.8|3249.3|3244.3|3247.8|3242.8|0
1650449700000|2022-04-20 10:15:00|3248.3|3243.3|3248.3|3241.8|3248.3|3244.3|3248.3|3241.8|0
1650450000000|2022-04-20 10:20:00|3247.8|3241.3|3245.8|3239.8|3247.8|3241.3|3245.8|3239.3|0
1650450300000|2022-04-20 10:25:00|3248.3|3240.3|3248.3|3240.3|3248.8|3240.8|3247.8|3239.8|0
1650450600000|2022-04-20 10:30:00|3247.8|3240.8|3248.3|3242.8|3249.8|3243.8|3247.3|3240.8|0
1650450900000|2022-04-20 10:35:00|3248.8|3242.3|3250.8|3245.8|3251.3|3246.8|3248.8|3241.3|0
1650451200000|2022-04-20 10:40:00|3251.3|3246.3|3250.8|3244.8|3251.3|3246.3|3250.8|3244.3|0
1650451500000|2022-04-20 10:45:00|3251.3|3245.3|3249.8|3242.8|3251.3|3246.3|3249.8|3242.8|0
1650451800000|2022-04-20 10:50:00|3250.3|3243.3|3250.3|3245.3|3250.3|3245.8|3249.8|3243.3|0
1650452100000|2022-04-20 10:55:00|3249.8|3244.8|3251.3|3246.3|3251.3|3246.3|3249.8|3243.8|0
1650452400000|2022-04-20 11:00:00|3254.8|3226.8|3251.8|3246.8|3263.8|3246.8|3250.8|3226.8|0
1650452700000|2022-04-20 11:05:00|3252.3|3247.3|3251.8|3246.3|3252.3|3247.3|3251.8|3245.3|0
1650453000000|2022-04-20 11:10:00|3251.3|3245.8|3250.8|3245.8|3251.3|3246.3|3250.8|3244.3|0
1650453300000|2022-04-20 11:15:00|3251.3|3246.3|3255.8|3247.8|3255.8|3248.3|3250.8|3245.8|0
1650453600000|2022-04-20 11:20:00|3255.3|3247.3|3255.8|3248.3|3255.8|3248.3|3253.8|3245.8|0
1650453900000|2022-04-20 11:25:00|3256.3|3248.8|3256.8|3251.8|3258.8|3251.8|3256.3|3247.8|0
1650454200000|2022-04-20 11:30:00|3257.3|3251.3|3259.3|3252.3|3259.8|3254.8|3257.3|3251.3|0
1650454500000|2022-04-20 11:35:00|3258.3|3251.8|3257.3|3252.3|3258.3|3252.3|3257.3|3250.3|0
1650454800000|2022-04-20 11:40:00|3256.8|3251.8|3256.8|3250.8|3256.8|3252.8|3256.8|3250.8|0
1650455100000|2022-04-20 11:45:00|3257.3|3251.3|3256.8|3251.8|3257.3|3252.8|3256.8|3251.3|0
1650455400000|2022-04-20 11:50:00|3257.3|3252.3|3260.3|3254.8|3263.3|3258.3|3257.3|3252.3|2
1650455700000|2022-04-20 11:55:00|3260.8|3255.3|3263.3|3258.3|3263.3|3258.8|3260.8|3254.8|0
1650456000000|2022-04-20 12:00:00|3262.8|3257.8|3262.8|3257.8|3263.3|3258.8|3262.8|3257.3|0
1650456300000|2022-04-20 12:05:00|3263.3|3258.3|3261.8|3256.3|3263.3|3258.3|3261.8|3255.3|0
1650456600000|2022-04-20 12:10:00|3262.3|3255.8|3260.8|3253.8|3262.8|3257.8|3260.8|3253.8|0
1650456900000|2022-04-20 12:15:00|3259.8|3254.3|3256.3|3251.3|3259.8|3254.3|3256.3|3250.3|4
1650457200000|2022-04-20 12:20:00|3256.8|3250.8|3256.8|3251.3|3257.3|3252.8|3256.8|3250.8|0
1650457500000|2022-04-20 12:25:00|3257.3|3250.8|3259.8|3254.3|3259.8|3254.8|3257.3|3250.8|0
1650457800000|2022-04-20 12:30:00|3258.8|3253.8|3259.8|3253.8|3259.8|3254.8|3258.8|3252.8|0
1650458100000|2022-04-20 12:35:00|3260.3|3254.3|3261.3|3255.8|3261.3|3255.8|3260.3|3253.8|0
1650458400000|2022-04-20 12:40:00|3260.8|3256.3|3260.8|3255.8|3261.3|3256.3|3260.8|3255.3|0
1650458700000|2022-04-20 12:45:00|3261.3|3255.3|3260.8|3254.3|3261.3|3255.8|3260.8|3254.3|0
1650459000000|2022-04-20 12:50:00|3260.3|3253.8|3258.8|3252.8|3260.3|3255.3|3258.8|3251.3|0
1650459300000|2022-04-20 12:55:00|3259.3|3252.3|3259.3|3254.8|3259.3|3255.3|3259.3|3252.3|0
1650459600000|2022-04-20 13:00:00|3258.8|3255.3|3255.8|3249.8|3258.8|3255.3|3255.8|3249.3|0
1650459900000|2022-04-20 13:05:00|3256.3|3250.3|3254.8|3247.8|3256.3|3252.3|3254.8|3247.8|0
1650460200000|2022-04-20 13:10:00|3254.3|3247.3|3251.8|3246.8|3254.3|3247.3|3251.8|3245.8|0
1650460500000|2022-04-20 13:15:00|3251.3|3247.3|3250.8|3245.3|3251.3|3247.3|3250.8|3244.8|0
1650460800000|2022-04-20 13:20:00|3250.3|3244.8|3248.8|3243.8|3250.3|3244.8|3248.8|3242.3|0
1650461100000|2022-04-20 13:25:00||3243.3||3242.3||3243.3||3241.8|0
1650461400000|2022-04-20 13:30:00|3247.3|3241.8|3237.3|3231.3|3247.3|3241.8|3237.3|3229.8|0
1650461700000|2022-04-20 13:35:00|3237.8|3231.8|3242.3|3234.8|3242.3|3237.8|3237.8|3230.8|0
1650462000000|2022-04-20 13:40:00|3241.8|3235.3|3241.3|3236.3|3241.8|3236.3|3239.3|3232.3|0
1650462300000|2022-04-20 13:45:00|3241.8|3235.8|3242.3|3236.8|3243.3|3238.3|3241.8|3235.3|0
1650462600000|2022-04-20 13:50:00|3242.8|3237.3|3240.8|3235.8|3243.3|3238.3|3239.3|3232.8|0
1650462900000|2022-04-20 13:55:00|3240.3|3236.3|3241.8|3231.8|3241.8|3236.3|3239.3|3231.8|2
1650463200000|2022-04-20 14:00:00|3242.3|3232.3|3241.3|3235.3|3243.8|3236.3|3239.3|3232.3|0
1650463500000|2022-04-20 14:05:00|3241.8|3235.8|3242.3|3237.3|3242.8|3238.3|3239.3|3233.3|0
1650463800000|2022-04-20 14:10:00|3242.8|3237.8|3246.3|3240.8|3247.8|3242.8|3242.3|3237.3|0
1650464100000|2022-04-20 14:15:00|3246.8|3240.3|3249.3|3242.3|3250.8|3245.8|3246.3|3240.3|0
1650464400000|2022-04-20 14:20:00|3248.8|3242.8|3245.3|3239.8|3250.8|3245.8|3245.3|3238.8|0
1650464700000|2022-04-20 14:25:00|3245.8|3239.3|3248.3|3242.8|3248.3|3243.3|3245.8|3239.3|6
1650465000000|2022-04-20 14:30:00|3248.8|3243.3|3252.8|3246.8|3253.3|3248.3|3248.3|3240.8|0
1650465300000|2022-04-20 14:35:00|3252.3|3247.3|3254.3|3248.3|3254.8|3250.3|3251.8|3245.3|0
1650465600000|2022-04-20 14:40:00||3248.8||3248.8||3250.8||3247.3|10
1650465900000|2022-04-20 14:45:00|3253.8|3248.3|3250.8|3245.3|3253.8|3248.8|3250.8|3244.8|0
1650466200000|2022-04-20 14:50:00|3251.3|3245.8|3252.3|3246.3|3252.3|3247.3|3250.8|3245.8|0
1650466500000|2022-04-20 14:55:00|3251.8|3246.8|3251.3|3245.8|3251.8|3247.3|3251.3|3244.8|7
1650466800000|2022-04-20 15:00:00|3250.3|3246.3|3249.3|3242.3|3250.3|3246.3|3249.3|3242.3|0
1650467100000|2022-04-20 15:05:00|3248.3|3241.8|3248.3|3241.8|3248.3|3242.8|3248.3|3241.3|0
1650467400000|2022-04-20 15:10:00|3247.8|3241.3|3247.3|3242.3|3247.8|3243.3|3247.3|3241.3|0
1650467700000|2022-04-20 15:15:00|3247.8|3242.8|3247.3|3241.8|3247.8|3242.8|3247.3|3241.3|0
1650468000000|2022-04-20 15:20:00|3247.8|3241.3|3247.3|3242.8|3247.8|3242.8|3247.3|3241.3|0
1650468300000|2022-04-20 15:25:00|3247.8|3242.3|3251.8|3244.8|3251.8|3245.3|3247.8|3241.8|4
1650468600000|2022-04-20 15:30:00|3253.3|3244.3|3254.8|3244.8|3262.8|3250.3|3251.8|3242.3|0
1650468900000|2022-04-20 15:35:00|3260.3|3242.8|3259.8|3244.8|3263.3|3247.3|3257.3|3242.8|0
1650469200000|2022-04-20 15:40:00|3263.3|3244.3|3258.8|3244.3|3263.3|3247.8|3258.8|3243.3|0
1650469500000|2022-04-20 15:45:00|3263.3|3244.8|3259.8|3243.3|3263.3|3247.8|3258.3|3237.8|0
1650469800000|2022-04-20 15:50:00|3263.3|3242.3|3256.3|3240.8|3263.3|3244.3|3256.3|3240.8|0
1650470100000|2022-04-20 15:55:00|3263.3|3242.8|3258.8|3242.3|3263.3|3244.8|3256.3|3240.8|0
1650470400000|2022-04-20 16:00:00|3263.3|3242.8|3259.3|3242.3|3263.3|3244.3|3258.8|3240.8|0
1650470700000|2022-04-20 16:05:00|3263.3|3242.8|3257.8|3239.3|3263.3|3246.3|3254.8|3229.3|0
1650471000000|2022-04-20 16:10:00|3263.3|3240.3|3252.8|3237.3|3263.3|3240.3|3251.8|3237.3|0
1650471300000|2022-04-20 16:15:00|3263.3||3253.8||3263.3||3251.3||0
1650471600000|2022-04-20 16:20:00|3263.3|3239.8|3251.8|3238.3|3263.3|3239.8|3251.8|3238.3|0
1650471900000|2022-04-20 16:25:00|3263.3|3241.3|3254.3|3239.8|3263.3|3241.3|3253.3|3239.8|0
1650472200000|2022-04-20 16:30:00|3263.3|3240.3|3258.8|3242.3|3263.3|3243.3|3254.3|3240.3|0
1650472500000|2022-04-20 16:35:00|3263.3|3242.8|3259.3|3245.8|3263.3|3245.8|3258.3|3242.8|0
1650472800000|2022-04-20 16:40:00|3263.3|3244.3|3258.8|3242.3|3263.3|3244.3|3256.8|3242.3|0
1650473100000|2022-04-20 16:45:00|3263.3|3203.3|3263.8|3242.3|3263.8|3242.3|3258.8|3203.3|0
1650473400000|2022-04-20 16:50:00||3242.8||3243.3||3243.3||3203.3|0
1650473700000|2022-04-20 16:55:00||3236.8||3229.3||3236.8||3229.3|0
1650474000000|2022-04-20 17:00:00||3203.3||3229.8||3229.8||3203.3|0
1650474300000|2022-04-20 17:05:00||3217.8||3230.8||3230.8||3217.8|0
1650474600000|2022-04-20 17:10:00||3223.8||3231.8||3231.8||3203.3|0
1650475200000|2022-04-20 17:20:00||3203.3||3232.3||3232.3||3203.3|0
1650475800000|2022-04-20 17:30:00||3200.3||3232.8||3232.8||3200.3|0
1650476400000|2022-04-20 17:40:00||3225.8||3233.8||3233.8||3201.8|0
1650476700000|2022-04-20 17:45:00||3203.3||3234.3||3234.3||3203.3|0
1650478200000|2022-04-20 18:10:00||3227.3||3234.8||3234.8||3227.3|0
1650478500000|2022-04-20 18:15:00||3227.8||3235.3||3235.3||3227.8|0
1650479400000|2022-04-20 18:30:00||3192.3||3235.3||3235.3||3192.3|0
1650479700000|2022-04-20 18:35:00||3228.8||3229.3||3229.3||3228.8|0
1650480000000|2022-04-20 18:40:00||3222.3||3229.8||3229.8||3222.3|0
1650480600000|2022-04-20 18:50:00||3184.3||3230.3||3230.3||3184.3|0
1650481200000|2022-04-20 19:00:00||3230.8||3234.8||3234.8||3230.8|0
1650481500000|2022-04-20 19:05:00||3184.3||3232.3||3233.8||3184.3|0
1650481800000|2022-04-20 19:10:00||3192.3||3235.8||3235.8||3192.3|0
1650482100000|2022-04-20 19:15:00||3229.3||3235.8||3235.8||3229.3|0
1650482400000|2022-04-20 19:20:00||3229.3||3235.8||3235.8||3229.3|0
1650482700000|2022-04-20 19:25:00||3236.3||3236.8||3236.8||3236.3|0
1650483600000|2022-04-20 19:40:00||3194.8||3236.8||3236.8||3194.8|0
1650483900000|2022-04-20 19:45:00||3237.3||3214.8||3239.3||3214.8|0
1650484200000|2022-04-20 19:50:00||3196.8||3215.8||3215.8||3196.8|0
1650484500000|2022-04-20 19:55:00|3264.3|3208.8|3264.3|3183.8|3264.3|3217.3|3264.3|3183.8|0
1650520800000|2022-04-21 06:00:00|3264.3|3234.8|3264.3|3228.3|3264.3|3234.8|3264.3|3183.8|0
1650521100000|2022-04-21 06:05:00|3356.8||3356.8||3356.8||3356.8||0
1650521700000|2022-04-21 06:15:00|3356.3|3230.3|3279.3|3233.3|3356.3|3233.3|3279.3|3230.3|0
1650522600000|2022-04-21 06:30:00|3278.8|3233.8|3273.3|3235.8|3278.8|3241.8|3273.3|3233.8|0
1650522900000|2022-04-21 06:35:00|3272.8|3236.3|3272.8|3240.3|3272.8|3241.3|3272.3|3236.3|0
1650523200000|2022-04-21 06:40:00|3272.3|3239.8|3272.3|3240.3|3272.8|3240.8|3271.8|3239.8|0
1650523500000|2022-04-21 06:45:00|3272.8|3239.8|3273.8|3240.3|3277.3|3240.3|3272.8|3239.8|0
1650523800000|2022-04-21 06:50:00|3276.8|3239.8|3276.8|3240.3|3276.8|3240.8|3276.8|3239.8|0
1650524100000|2022-04-21 06:55:00|3279.8|3240.8|3278.8|3243.8|3279.8|3243.8|3278.3|3239.8|0
1650524400000|2022-04-21 07:00:00|3278.3|3244.3|3266.8|3252.8|3278.3|3257.3|3265.8|3244.3|0
1650524700000|2022-04-21 07:05:00|3266.3|3253.3|3262.8|3257.8|3266.8|3260.3|3256.3|3246.8|1
1650525000000|2022-04-21 07:10:00|3263.3|3257.3|3265.8|3260.3|3266.3|3261.3|3263.3|3255.8|0
1650525300000|2022-04-21 07:15:00|3266.3|3261.3|3267.8|3262.3|3271.3|3266.3|3266.3|3260.3|1
1650525600000|2022-04-21 07:20:00|3266.3|3261.8|3264.3|3259.3|3266.3|3261.8|3260.3|3252.8|0
1650525900000|2022-04-21 07:25:00|3263.8|3259.8|3268.8|3263.3|3268.8|3263.3|3263.3|3255.8|0
1650526200000|2022-04-21 07:30:00|3269.3|3262.8|3265.8|3260.3|3269.3|3264.3|3265.8|3258.8|0
1650526500000|2022-04-21 07:35:00|3266.3|3260.8|3274.8|3267.8|3275.3|3269.8|3265.8|3260.3|0
1650526800000|2022-04-21 07:40:00|3274.3|3268.3|3270.8|3265.3|3274.3|3269.8|3270.3|3262.8|0
1650527100000|2022-04-21 07:45:00|3271.3|3265.8|3271.8|3266.8|3271.8|3266.8|3270.8|3264.3|0
1650527400000|2022-04-21 07:50:00|3272.3|3266.3|3280.3|3274.8|3280.8|3275.3|3271.8|3266.3|0
1650527700000|2022-04-21 07:55:00|3280.8|3274.3|3292.3|3286.3|3292.8|3287.8|3280.8|3274.3|0
1650528000000|2022-04-21 08:00:00|3291.8|3286.8|3292.3|3284.8|3292.3|3287.3|3288.8|3282.3|0
1650528300000|2022-04-21 08:05:00|3292.8|3285.3|3293.3|3287.8|3293.8|3289.3|3292.8|3284.8|0
1650528600000|2022-04-21 08:10:00|3293.8|3288.3|3296.3|3290.8|3296.8|3291.8|3293.8|3286.3|0
1650528900000|2022-04-21 08:15:00|3296.8|3291.3|3298.3|3292.8|3299.8|3294.8|3296.8|3290.8|0
1650529200000|2022-04-21 08:20:00|3297.8|3293.3|3293.3|3285.8|3297.8|3293.8|3293.3|3285.8|0
1650529500000|2022-04-21 08:25:00|3293.8|3286.3|3293.3|3288.8|3293.8|3288.8|3291.8|3285.8|36
1650529800000|2022-04-21 08:30:00|3292.8|3288.3|3292.3|3286.3|3292.8|3288.3|3292.3|3285.8|0
1650530100000|2022-04-21 08:35:00|3291.8|3286.8|3291.8|3285.8|3291.8|3286.8|3290.3|3283.8|0
1650530400000|2022-04-21 08:40:00|3292.3|3286.3|3295.3|3288.8|3295.8|3289.8|3292.3|3286.3|0
1650530700000|2022-04-21 08:45:00|3294.8|3287.8|3293.3|3286.8|3294.8|3287.8|3292.3|3285.8|0
1650531000000|2022-04-21 08:50:00|3293.8|3287.3|3294.3|3288.3|3294.8|3289.8|3293.3|3287.3|0
1650531300000|2022-04-21 08:55:00|3293.8|3287.8|3293.3|3288.3|3293.8|3288.3|3292.3|3285.3|1
1650531600000|2022-04-21 09:00:00|3293.8|3288.8|3294.3|3288.8|3296.8|3291.8|3293.8|3287.8|0
1650531900000|2022-04-21 09:05:00|3293.8|3288.3|3293.3|3286.8|3293.8|3288.3|3293.3|3286.8|0
1650532200000|2022-04-21 09:10:00|3292.8|3286.3|3288.8|3283.3|3292.8|3286.3|3288.8|3282.8|0
1650532500000|2022-04-21 09:15:00|3288.3|3282.8|3288.8|3282.3|3289.3|3284.3|3287.8|3281.3|0
1650532800000|2022-04-21 09:20:00|3289.3|3282.8|3295.3|3289.8|3295.8|3290.3|3289.3|3282.8|0
1650533100000|2022-04-21 09:25:00|3295.8|3290.3|3295.3|3290.8|3295.8|3290.8|3295.3|3288.8|0
1650533400000|2022-04-21 09:30:00||3290.3||3288.3||3290.3||3288.3|0
1650533700000|2022-04-21 09:35:00|3294.8|3287.8|3291.8|3288.8|3294.8|3288.8|3291.8|3285.3|3
1650534000000|2022-04-21 09:40:00|3292.3|3286.8|3289.8|3284.8|3292.8|3287.8|3289.8|3284.8|12
1650534300000|2022-04-21 09:45:00|3290.3|3285.3|3290.3|3284.8|3290.8|3285.3|3289.8|3284.3|0
1650534600000|2022-04-21 09:50:00|3289.8|3284.3|3286.8|3281.3|3289.8|3284.3|3286.8|3280.8|0
1650534900000|2022-04-21 09:55:00|3287.3|3281.8|3288.3|3281.8|3288.8|3282.3|3287.3|3281.8|0
1650535200000|2022-04-21 10:00:00|3287.8|3281.3|3286.3|3281.3|3287.8|3281.3|3286.3|3281.3|0
1650535500000|2022-04-21 10:05:00|3286.8|3281.8|3287.3|3281.3|3287.8|3282.3|3286.8|3281.3|0
1650535800000|2022-04-21 10:10:00|3287.8|3281.8|3288.3|3283.3|3288.3|3283.3|3287.3|3281.8|0
1650536100000|2022-04-21 10:15:00|3287.8|3282.8|3288.3|3282.3|3288.3|3282.8|3287.3|3282.3|0
1650536400000|2022-04-21 10:20:00|3287.8|3282.8|3290.3|3284.3|3290.3|3284.3|3287.3|3282.3|0
1650536700000|2022-04-21 10:25:00|3290.8|3284.8|3299.8|3294.3|3300.3|3294.3|3290.8|3284.8|0
1650537000000|2022-04-21 10:30:00|3299.3|3293.8|3295.3|3289.3|3299.3|3293.8|3294.8|3289.3|0
1650537300000|2022-04-21 10:35:00|3294.8|3288.8|3296.3|3291.3|3296.3|3291.3|3293.8|3287.8|0
1650537600000|2022-04-21 10:40:00|3296.8|3291.8|3300.8|3295.3|3300.8|3295.3|3296.8|3291.8|0
1650537900000|2022-04-21 10:45:00|3300.3|3295.8|3300.8|3295.8|3301.3|3296.3|3300.3|3295.8|0
1650538200000|2022-04-21 10:50:00|3301.3|3296.3|3303.3|3298.3|3303.3|3298.3|3301.3|3295.3|0
1650538500000|2022-04-21 10:55:00|3302.8|3297.8|3303.8|3298.3|3303.8|3298.3|3302.8|3296.8|0
1650538800000|2022-04-21 11:00:00|3305.3|3298.8|3300.8|3295.8|3305.3|3298.8|3299.3|3276.8|0
1650539100000|2022-04-21 11:05:00|3301.3|3296.3|3302.8|3296.8|3303.3|3297.8|3301.3|3296.3|0
1650539400000|2022-04-21 11:10:00|3302.3|3296.3|3300.3|3295.3|3302.3|3296.3|3299.8|3294.8|0
1650539700000|2022-04-21 11:15:00|3300.8|3295.8|3304.8|3298.8|3304.8|3298.8|3300.8|3295.8|0
1650540000000|2022-04-21 11:20:00|3304.3|3298.3|3303.8|3298.8|3305.3|3299.8|3303.8|3298.3|0
1650540300000|2022-04-21 11:25:00|3304.3|3298.3|3303.3|3298.3|3304.8|3298.3|3303.3|3298.3|0
1650540600000|2022-04-21 11:30:00|3303.8|3297.8|3303.3|3297.8|3303.8|3297.8|3303.3|3297.8|0
1650540900000|2022-04-21 11:35:00|3302.8|3297.3|3301.8|3295.8|3302.8|3297.8|3301.8|3295.8|0
1650541200000|2022-04-21 11:40:00|3300.8|3295.3|3300.8|3294.3|3301.3|3295.8|3300.3|3294.3|0
1650541500000|2022-04-21 11:45:00|3300.3|3293.8|3299.3|3293.3|3300.3|3293.8|3299.3|3292.8|3
1650541800000|2022-04-21 11:50:00||3293.8||3293.3||3294.3||3292.8|0
1650542100000|2022-04-21 11:55:00|3298.8|3292.8|3298.8|3293.8|3298.8|3293.8|3298.3|3292.3|0
1650542400000|2022-04-21 12:00:00|3298.3|3293.3|3297.3|3292.3|3298.8|3293.3|3297.3|3292.3|0
1650542700000|2022-04-21 12:05:00|3296.8|3291.8|3296.3|3291.8|3296.8|3291.8|3296.3|3290.3|0
1650543000000|2022-04-21 12:10:00|3295.8|3291.3|3292.3|3286.8|3295.8|3291.3|3292.3|3286.8|0
1650543300000|2022-04-21 12:15:00|3291.8|3286.3|3288.8|3283.3|3291.8|3286.3|3288.8|3283.3|1
1650543600000|2022-04-21 12:20:00|3289.3|3283.8|3289.8|3283.8|3290.3|3284.8|3288.8|3283.8|0
1650543900000|2022-04-21 12:25:00|3290.3|3284.3|3292.3|3281.8|3292.3|3284.8|3289.8|3281.8|0
1650544200000|2022-04-21 12:30:00|3291.8|3282.3|3288.8|3283.8|3291.8|3285.8|3288.8|3281.8|0
1650544500000|2022-04-21 12:35:00|3289.3|3284.3|3291.8|3286.8|3291.8|3286.8|3289.3|3284.3|0
1650544800000|2022-04-21 12:40:00|3292.3|3287.3|3293.3|3287.3|3293.3|3287.8|3292.3|3287.3|0
1650545100000|2022-04-21 12:45:00||3287.8||3286.8||3287.8||3286.8|0
1650545400000|2022-04-21 12:50:00|3293.8|3287.3|3294.8|3288.3|3294.8|3289.8|3293.8|3287.3|0
1650545700000|2022-04-21 12:55:00|3293.3|3287.8|3292.8|3289.8|3293.3|3289.8|3292.3|3286.3|8
1650546000000|2022-04-21 13:00:00|3293.3|3289.3|3293.8|3290.8|3294.3|3291.8|3292.8|3289.3|46
1650546300000|2022-04-21 13:05:00|3294.3|3291.3|3291.8|3287.8|3294.8|3291.3|3291.8|3287.3|11
1650546600000|2022-04-21 13:10:00|3292.3|3287.3|3290.3|3285.8|3293.3|3287.3|3289.8|3285.8|0
1650546900000|2022-04-21 13:15:00|3289.8|3285.3|3288.3|3283.3|3289.8|3285.3|3287.8|3283.3|0
1650547200000|2022-04-21 13:20:00|3287.8|3282.8|3284.8|3280.3|3287.8|3282.8|3284.8|3280.3|0
1650547500000|2022-04-21 13:25:00|3283.3|3277.8|3284.3|3278.3|3284.8|3278.3|3282.8|3277.8|4
1650547800000|2022-04-21 13:30:00|3284.8|3279.3|3291.8|3285.3|3293.3|3285.3|3283.3|3279.3|0
1650548100000|2022-04-21 13:35:00|3292.3|3284.8|3290.8|3285.3|3292.8|3285.3|3289.8|3284.8|0
1650548400000|2022-04-21 13:40:00|3291.3|3284.8|3288.8|3283.3|3292.3|3285.3|3287.8|3282.8|22
1650548700000|2022-04-21 13:45:00|3289.3|3282.8|3285.3|3279.3|3289.3|3282.8|3284.3|3279.3|0
1650549000000|2022-04-21 13:50:00|3285.8|3278.8|3280.3|3275.3|3285.8|3279.3|3280.3|3275.3|19
1650549300000|2022-04-21 13:55:00|3280.8|3274.8|3278.3|3273.3|3280.8|3274.8|3277.8|3272.8|0
1650549600000|2022-04-21 14:00:00|3277.8|3272.8|3276.8|3272.3|3279.3|3272.8|3276.8|3271.8|0
1650549900000|2022-04-21 14:05:00|3276.3|3271.8|3271.8|3267.3|3276.3|3271.8|3271.8|3266.8|19
1650550200000|2022-04-21 14:10:00|3271.3|3266.8|3269.8|3264.3|3274.8|3267.8|3268.3|3263.8|1
1650550500000|2022-04-21 14:15:00|3269.3|3263.8|3269.8|3264.3|3271.8|3264.3|3267.3|3262.8|0
1650550800000|2022-04-21 14:20:00|3269.3|3263.8|3267.8|3262.3|3269.3|3263.8|3265.3|3259.8|0
1650551100000|2022-04-21 14:25:00|3267.3|3261.8|3272.8|3266.3|3272.8|3266.3|3266.8|3261.8|0
1650551400000|2022-04-21 14:30:00|3273.3|3267.3|3274.8|3269.3|3275.8|3269.3|3273.3|3267.3|0
1650551700000|2022-04-21 14:35:00|3275.3|3269.8|3273.3|3267.3|3276.8|3270.3|3271.3|3266.3|0
1650552000000|2022-04-21 14:40:00|3272.8|3266.8|3270.8|3264.3|3273.3|3266.8|3268.8|3263.8|0
1650552300000|2022-04-21 14:45:00|3270.3|3263.8|3265.8|3257.8|3277.3|3263.8|3265.3|3256.3|0
1650552600000|2022-04-21 14:50:00|3265.3|3256.8|3265.3|3258.8|3266.8|3258.8|3263.3|3256.8|0
1650552900000|2022-04-21 14:55:00|3265.8|3259.3|3268.3|3262.3|3268.8|3262.3|3264.8|3259.3|10
1650553200000|2022-04-21 15:00:00|3267.8|3261.8|3271.3|3265.3|3271.3|3265.3|3267.3|3261.8|0
1650553500000|2022-04-21 15:05:00|3270.8|3264.8|3270.3|3264.8|3270.8|3264.8|3268.8|3263.3|0
1650553800000|2022-04-21 15:10:00|3270.8|3265.3|3272.8|3266.8|3273.3|3266.8|3270.8|3265.3|0
1650554100000|2022-04-21 15:15:00|3273.3|3267.3|3272.3|3268.3|3273.8|3268.3|3272.3|3267.3|0
1650554400000|2022-04-21 15:20:00|3271.8|3268.8|3269.3|3263.3|3271.8|3268.8|3266.8|3262.3|1
1650554700000|2022-04-21 15:25:00|3269.8|3263.8|3273.8|3268.8|3274.3|3268.8|3269.8|3263.8|0
1650555000000|2022-04-21 15:30:00|3274.3|3270.3|3271.8|3258.8|3282.8|3270.3|3271.8|3255.8|1
1650555300000|2022-04-21 15:35:00|3281.3|3255.8|3274.3|3257.8|3281.3|3260.3|3272.8|3254.3|0
1650555600000|2022-04-21 15:40:00||3254.8||3250.8||3257.3||3248.3|0
1650555900000|2022-04-21 15:45:00||3246.8||3246.3||3250.8||3246.3|0
1650557100000|2022-04-21 16:05:00||3245.8||3245.8||3245.8||3245.8|0
1650557400000|2022-04-21 16:10:00|3273.8||3257.8||3276.8||3256.8||0
1650557700000|2022-04-21 16:15:00|3257.3||3267.8||3268.8||3256.3||0
1650558300000|2022-04-21 16:25:00|3296.8||3273.8||3296.8||3273.8||0
1650558600000|2022-04-21 16:30:00|3280.3||3273.3||3280.3||3273.3||0
1650559200000|2022-04-21 16:40:00|3272.8||3271.8||3296.8||3271.8||0
1650559500000|2022-04-21 16:45:00|3278.8||3270.3||3278.8||3270.3||0
1650559800000|2022-04-21 16:50:00|3296.8||3269.8||3296.8||3269.8||0
1650560400000|2022-04-21 17:00:00|3296.8|3205.3|3273.8|3205.3|3296.8|3205.3|3273.8|3205.3|1
1650560700000|2022-04-21 17:05:00||3202.3||3205.8||3205.8||3202.3|0
1650561300000|2022-04-21 17:15:00||3203.8||3183.3||3206.3||3183.3|0
1650561600000|2022-04-21 17:20:00||3192.3||3193.8||3193.8||3192.3|0
1650562200000|2022-04-21 17:30:00||3195.8||3236.8||3237.3||3195.8|0
1650562500000|2022-04-21 17:35:00||3233.8||3229.8||3235.8||3229.8|0
1650564000000|2022-04-21 18:00:00||3227.8||3228.8||3230.3||3226.3|0
1650564300000|2022-04-21 18:05:00||3224.8||3226.8||3228.3||3224.8|0
1650564600000|2022-04-21 18:10:00||3224.8||3225.3||3227.3||3224.8|0
1650564900000|2022-04-21 18:15:00||3223.3||3225.3||3225.3||3221.8|0
1650565200000|2022-04-21 18:20:00||3223.3||3225.8||3225.8||3223.3|0
1650565500000|2022-04-21 18:25:00||3223.3||3223.8||3227.8||3223.3|0
1650565800000|2022-04-21 18:30:00||3220.3||3224.3||3224.3||3220.3|0
1650566100000|2022-04-21 18:35:00||3221.8||3233.8||3238.8||3221.8|0
1650566400000|2022-04-21 18:40:00||3233.3||3233.3||3233.8||3233.3|0
1650567300000|2022-04-21 18:55:00|3249.3||3249.3||3249.3||3249.3||1
1650567600000|2022-04-21 19:00:00|3248.3||3247.8||3273.8||3247.8||2
1650567900000|2022-04-21 19:05:00|3254.3|3216.8|3254.3|3223.8|3254.3|3223.8|3254.3|3216.8|0
1650568200000|2022-04-21 19:10:00|3261.3|3223.3|3253.8|3223.8|3261.3|3223.8|3253.8|3223.3|0
1650568500000|2022-04-21 19:15:00|3260.8|3223.3|3253.3|3223.8|3260.8|3223.8|3253.3|3223.3|0
1650568800000|2022-04-21 19:20:00|3273.8||3252.8||3273.8||3252.8||0
1650569100000|2022-04-21 19:25:00|3259.8||3259.3||3259.8||3259.3||0
1650569700000|2022-04-21 19:35:00||3223.3||3223.8||3223.8||3223.3|0
1650570300000|2022-04-21 19:45:00|3258.8|3223.3|3265.3|3223.3|3265.8|3223.8|3258.8|3223.3|0
1650570600000|2022-04-21 19:50:00|3264.8|3223.8|3263.8|3223.3|3271.8|3223.8|3263.8|3223.3|0
1650570900000|2022-04-21 19:55:00|3273.8|3223.8|3263.3|3223.3|3273.8|3223.8|3263.3|3223.3|0
1650607200000|2022-04-22 06:00:00|3250.8|3204.3|3273.8|3183.8|3273.8|3204.3|3246.3|3183.8|0
1650607500000|2022-04-22 06:05:00||3184.3||3184.8||3184.8||3184.3|0
1650609000000|2022-04-22 06:30:00|3262.3|3198.8|3246.3|3216.3|3262.3|3216.3|3245.8|3198.8|0
1650609300000|2022-04-22 06:35:00|3262.8|3213.8|3262.8|3218.8|3262.8|3218.8|3262.8|3213.8|0
1650609600000|2022-04-22 06:40:00||3218.3||3215.3||3218.8||3215.3|0
1650609900000|2022-04-22 06:45:00||3215.8||3217.3||3218.3||3215.3|0
1650610200000|2022-04-22 06:50:00|3265.3|3216.8|3255.8|3205.3|3273.8|3216.8|3254.8|3184.8|0
1650610500000|2022-04-22 06:55:00|3273.3|3203.3|3230.8|3219.3|3273.3|3219.3|3230.8|3201.8|0
1650610800000|2022-04-22 07:00:00|3249.3|3218.8|3229.8|3224.8|3249.3|3226.8|3225.3|3207.3|0
1650611100000|2022-04-22 07:05:00|3229.3|3224.3|3229.3|3224.8|3240.3|3235.3|3225.8|3220.3|0
1650611400000|2022-04-22 07:10:00|3229.8|3225.8|3234.8|3229.8|3239.3|3234.8|3227.3|3223.3|0
1650611700000|2022-04-22 07:15:00|3236.3|3230.3|3233.8|3227.3|3237.8|3233.3|3230.8|3226.8|19
1650612000000|2022-04-22 07:20:00|3232.8|3226.8|3220.8|3215.3|3232.8|3226.8|3219.3|3214.8|23
1650612300000|2022-04-22 07:25:00|3221.3|3214.3|3213.3|3208.3|3221.3|3214.3|3213.3|3208.3|10
1650612600000|2022-04-22 07:30:00|3212.8|3207.8|3211.3|3205.3|3216.8|3209.3|3209.3|3204.8|0
1650612900000|2022-04-22 07:35:00|3210.8|3204.8|3209.8|3204.3|3216.8|3209.3|3208.8|3203.8|0
1650613200000|2022-04-22 07:40:00|3209.3|3204.8|3212.8|3207.3|3214.3|3207.3|3209.3|3204.8|0
1650613500000|2022-04-22 07:45:00|3212.3|3206.8|3209.3|3199.8|3216.8|3206.8|3208.3|3199.3|0
1650613800000|2022-04-22 07:50:00|3209.8|3200.3|3216.3|3209.8|3228.3|3209.8|3209.3|3188.3|0
1650614100000|2022-04-22 07:55:00|3216.8|3210.3|3222.3|3215.3|3223.3|3215.3|3215.8|3210.3|0
1650614400000|2022-04-22 08:00:00|3221.8|3214.8|3220.3|3215.3|3222.8|3216.3|3219.3|3214.8|0
1650614700000|2022-04-22 08:05:00|3219.8|3214.8|3216.8|3210.8|3219.8|3215.3|3215.3|3210.3|0
1650615000000|2022-04-22 08:10:00|3216.3||3217.8||3218.3||3215.3||0
1650615300000|2022-04-22 08:15:00|3217.3|3212.3|3220.3|3214.3|3221.3|3214.3|3216.8|3212.3|0
1650615600000|2022-04-22 08:20:00|3219.8|3214.8|3229.3|3223.3|3230.3|3223.3|3219.8|3214.8|0
1650615900000|2022-04-22 08:25:00|3229.8|3221.8|3230.3|3224.3|3231.8|3225.3|3229.3|3221.8|17
1650616200000|2022-04-22 08:30:00|3229.8|3223.8|3227.3|3222.3|3230.8|3223.8|3227.3|3222.3|0
1650616500000|2022-04-22 08:35:00|3227.8|3221.8|3223.8|3218.3|3228.3|3221.8|3222.8|3217.8|0
1650616800000|2022-04-22 08:40:00|3222.8|3217.8|3221.8|3216.3|3222.8|3217.8|3220.8|3215.8|0
1650617100000|2022-04-22 08:45:00|3222.3|3216.8|3223.8|3218.3|3224.3|3218.3|3222.3|3216.8|0
1650617400000|2022-04-22 08:50:00|3222.8|3217.8|3217.3|3212.3|3222.8|3217.8|3217.3|3212.3|0
1650617700000|2022-04-22 08:55:00|3216.8|3211.8|3216.8|3211.3|3219.3|3212.3|3215.8|3210.8|0
1650618000000|2022-04-22 09:00:00|3217.3|3211.8|3220.3|3213.8|3220.3|3213.8|3216.8|3211.8|0
1650618300000|2022-04-22 09:05:00|3220.8|3214.3|3220.8|3215.3|3224.8|3218.3|3220.8|3214.3|0
1650618600000|2022-04-22 09:10:00|3221.3||3222.3||3222.3||3221.3||0
1650618900000|2022-04-22 09:15:00|3222.8|3215.8|3221.3|3215.3|3222.8|3216.8|3220.8|3215.3|0
1650619200000|2022-04-22 09:20:00|3221.8|3214.8|3219.8|3215.3|3222.3|3215.3|3219.8|3214.8|0
1650619500000|2022-04-22 09:25:00|3220.3||3221.8||3222.3||3220.3||0
1650619800000|2022-04-22 09:30:00|3222.3|3216.3|3221.8|3216.3|3222.3|3216.3|3220.8|3216.3|0
1650620100000|2022-04-22 09:35:00|3222.3|3215.8|3216.8|3211.8|3222.8|3215.8|3216.8|3211.8|0
1650620400000|2022-04-22 09:40:00|3217.3|3212.3|3216.8|3211.3|3218.8|3212.3|3215.8|3210.8|0
1650620700000|2022-04-22 09:45:00|3216.3|3210.8|3214.8|3208.3|3216.3|3210.8|3212.8|3207.8|0
1650621000000|2022-04-22 09:50:00|3214.3|3207.8|3211.8|3206.8|3214.3|3207.8|3211.3|3206.3|0
1650621300000|2022-04-22 09:55:00|3212.3|3206.3|3207.8|3202.8|3212.3|3206.8|3206.3|3201.8|0
1650621600000|2022-04-22 10:00:00|3207.3|3202.3|3219.8|3203.3|3220.3|3205.3|3207.3|3202.3|0
1650621900000|2022-04-22 10:05:00|3220.8|3202.8|3208.8|3203.8|3227.8|3204.3|3208.8|3201.8|0
1650622200000|2022-04-22 10:10:00|3207.8|3203.3|3209.8|3204.3|3210.8|3204.3|3207.3|3202.8|4
1650622500000|2022-04-22 10:15:00|3209.3|3203.8|3206.3|3201.3|3209.8|3204.3|3205.8|3201.3|2
1650622800000|2022-04-22 10:20:00|3205.8|3200.8|3205.8|3200.3|3207.3|3202.3|3204.8|3199.8|3
1650623100000|2022-04-22 10:25:00|3205.3|3199.8|3206.3|3200.3|3206.8|3201.3|3204.3|3199.8|0
1650623400000|2022-04-22 10:30:00|3206.8|3199.8|3201.3|3196.3|3207.3|3199.8|3200.8|3195.8|0
1650623700000|2022-04-22 10:35:00|3200.8|3195.8|3201.8|3195.8|3201.8|3195.8|3200.3|3195.3|0
1650624000000|2022-04-22 10:40:00|3201.3|3196.3|3203.8|3198.3|3204.8|3198.3|3201.3|3196.3|0
1650624300000|2022-04-22 10:45:00|3203.3||3205.3||3205.3||3203.3||0
1650624600000|2022-04-22 10:50:00|3204.8|3198.8|3204.8|3200.3|3207.8|3201.3|3204.3|3198.8|0
1650624900000|2022-04-22 10:55:00|3205.3|3199.8|3204.3|3199.3|3205.3|3199.8|3202.8|3197.8|0
1650625200000|2022-04-22 11:00:00|3206.3|3196.8|3201.3|3196.3|3211.8|3200.8|3200.8|3195.8|0
1650625500000|2022-04-22 11:05:00|3201.8|3196.8|3201.8|3195.3|3202.8|3196.8|3199.3|3194.8|0
1650625800000|2022-04-22 11:10:00|3201.3|3195.8|3204.3|3198.8|3204.3|3198.8|3201.3|3195.8|0
1650626100000|2022-04-22 11:15:00|3203.8|3198.3|3205.8|3198.8|3205.8|3198.8|3202.8|3198.3|0
1650626400000|2022-04-22 11:20:00|3206.3|3199.3|3205.3|3200.3|3207.3|3201.3|3204.8|3199.3|0
1650626700000|2022-04-22 11:25:00|3204.8|3200.8|3204.8|3199.8|3205.3|3200.8|3204.8|3199.8|0
1650627000000|2022-04-22 11:30:00|3205.3|3201.3|3202.8|3197.8|3207.3|3201.3|3202.8|3197.8|0
1650627300000|2022-04-22 11:35:00|3202.3|3197.3|3207.8|3201.8|3207.8|3201.8|3201.8|3197.3|0
1650627600000|2022-04-22 11:40:00|3208.3|3201.3|3207.8|3201.3|3208.3|3201.3|3205.3|3200.8|0
1650627900000|2022-04-22 11:45:00|3208.3|3201.8|3209.8|3203.8|3209.8|3203.8|3208.3|3201.8|0
1650628200000|2022-04-22 11:50:00|3209.3|3204.3|3211.8|3206.3|3212.3|3206.3|3208.8|3204.3|0
1650628500000|2022-04-22 11:55:00|3211.3|3205.8|3209.8|3203.8|3211.3|3205.8|3207.8|3203.3|0
1650628800000|2022-04-22 12:00:00|3210.3|3204.3|3212.8|3206.3|3212.8|3206.3|3210.3|3204.3|0
1650629100000|2022-04-22 12:05:00|3212.3|3206.8|3212.8|3207.3|3213.3|3207.3|3211.3|3206.8|0
1650629400000|2022-04-22 12:10:00|3213.3|3207.8|3215.8|3210.3|3216.8|3210.3|3213.3|3207.8|0
1650629700000|2022-04-22 12:15:00|3215.3|3210.8|3217.8|3213.3|3219.3|3213.3|3215.3|3210.8|0
1650630000000|2022-04-22 12:20:00|3218.3|3212.8|3216.8|3211.3|3218.3|3212.8|3216.3|3211.3|0
1650630300000|2022-04-22 12:25:00|3216.3||3216.8||3216.8||3215.8||0
1650630600000|2022-04-22 12:30:00|3216.3||3216.8||3216.8||3216.3||0
1650630900000|2022-04-22 12:35:00|3217.3|3212.3|3217.8|3212.3|3218.3|3212.3|3216.8|3212.3|0
1650631200000|2022-04-22 12:40:00|3217.3|3211.8|3218.3|3212.3|3218.8|3212.3|3215.8|3211.3|0
1650631500000|2022-04-22 12:45:00|3217.8|3212.8|3217.3|3212.3|3224.8|3218.8|3215.3|3210.8|0
1650631800000|2022-04-22 12:50:00|3216.8|3211.8|3219.3|3213.8|3219.3|3213.8|3215.8|3211.3|0
1650632100000|2022-04-22 12:55:00|3218.8|3213.3|3244.8|3172.8|3244.8|3214.8|3216.8|3172.8|0
1650632400000|2022-04-22 13:00:00|3242.3|3202.8|3219.3|3213.8|3242.3|3215.8|3218.8|3196.8|0
1650632700000|2022-04-22 13:05:00|3218.8|3213.3|3213.3|3207.8|3218.8|3213.8|3212.3|3207.3|0
1650633000000|2022-04-22 13:10:00|3212.8|3207.3|3213.3|3207.3|3213.3|3207.8|3211.8|3206.8|0
1650633300000|2022-04-22 13:15:00|3212.8|3206.8|3208.3|3203.3|3213.3|3207.3|3207.3|3202.8|0
1650633600000|2022-04-22 13:20:00|3208.8||3208.3||3209.8||3208.3||0
1650633900000|2022-04-22 13:25:00|3207.8|3202.8|3212.3|3206.3|3212.3|3206.3|3207.8|3202.8|0
1650634200000|2022-04-22 13:30:00|3211.8|3205.8|3214.8|3209.3|3215.8|3210.3|3210.8|3205.8|0
1650634500000|2022-04-22 13:35:00|3214.3|3208.8|3204.3|3199.8|3214.3|3208.8|3204.3|3199.8|3
1650634800000|2022-04-22 13:40:00|3204.8|3199.3|3203.8|3194.8|3206.8|3200.3|3200.3|3194.3|0
1650635100000|2022-04-22 13:45:00|3203.3|3194.3|3203.8|3198.3|3208.8|3201.3|3201.8|3194.3|3
1650635400000|2022-04-22 13:50:00|3204.3|3194.8|3200.8|3193.8|3204.3|3194.8|3199.3|3193.3|6
1650635700000|2022-04-22 13:55:00|3200.3|3194.3|3191.8|3187.3|3201.3|3194.8|3191.3|3186.8|0
1650636000000|2022-04-22 14:00:00|3191.3|3186.8|3194.8|3189.8|3199.8|3193.3|3190.3|3185.8|3
1650636300000|2022-04-22 14:05:00|3194.3|3190.3|3205.8|3199.3|3206.3|3199.3|3194.3|3190.3|6
1650636600000|2022-04-22 14:10:00|3205.3|3198.8|3194.8|3189.3|3205.3|3198.8|3193.3|3188.8|6
1650636900000|2022-04-22 14:15:00|3194.3|3188.8|3184.3|3179.3|3194.3|3189.3|3184.3|3179.3|3
1650637200000|2022-04-22 14:20:00|3183.8|3179.8|3202.8|3172.8|3202.8|3179.8|3178.8|3172.8|0
1650637500000|2022-04-22 14:25:00|3202.3|3173.3|3178.3|3172.8|3202.8|3175.3|3177.3|3172.8|15
1650637800000|2022-04-22 14:30:00|3178.8|3173.3|3182.8|3176.3|3182.8|3176.3|3178.3|3173.3|0
1650638100000|2022-04-22 14:35:00|3182.3|3175.8|3183.3|3177.3|3187.3|3181.3|3181.3|3175.3|2
1650638400000|2022-04-22 14:40:00|3182.8|3176.8|3180.3|3174.3|3183.3|3177.3|3178.3|3173.3|0
1650638700000|2022-04-22 14:45:00|3180.8|3174.8|3183.8|3178.3|3185.8|3179.3|3179.3|3174.8|0
1650639000000|2022-04-22 14:50:00|3183.3|3177.8|3183.3|3177.8|3184.8|3177.8|3183.3|3177.8|0
1650639300000|2022-04-22 14:55:00|3183.8|3178.3|3185.8|3180.3|3186.8|3180.3|3183.8|3177.8|0
1650639600000|2022-04-22 15:00:00|3185.3|3180.8|3183.3|3177.3|3186.8|3181.3|3181.3|3176.3|0
1650639900000|2022-04-22 15:05:00|3182.8|3176.8|3187.3|3181.3|3187.3|3181.3|3181.3|3175.8|0
1650640200000|2022-04-22 15:10:00|3186.8|3180.8|3183.3|3177.3|3186.8|3180.8|3182.3|3176.8|1
1650640500000|2022-04-22 15:15:00|3183.8|3177.8|3186.3|3179.3|3186.3|3179.3|3183.3|3177.3|3
1650640800000|2022-04-22 15:20:00|3186.8|3179.8|3180.3|3175.8|3187.3|3180.3|3180.3|3175.8|0
1650641100000|2022-04-22 15:25:00|3179.8|3175.3|3187.8|3172.8|3187.8|3175.3|3177.3|3172.8|7
1650641400000|2022-04-22 15:30:00|3187.3|3161.8|3188.3|3161.8|3195.8|3163.8|3178.8|3150.8|1
1650641700000|2022-04-22 15:35:00|3194.3|3162.3|3194.3|3160.3|3194.3|3163.3|3194.3|3157.3|0
1650642000000|2022-04-22 15:40:00|3194.8|3153.3|3189.3|3153.3|3194.8|3153.3|3189.3|3117.3|0
1650642300000|2022-04-22 15:45:00|3194.3||3174.8||3194.3||3174.8||0
1650643200000|2022-04-22 16:00:00||3118.8||3153.3||3153.3||3118.8|0
1650643500000|2022-04-22 16:05:00||3120.3||3153.3||3153.3||3120.3|0
1650644100000|2022-04-22 16:15:00||3120.3||3153.3||3153.3||3120.3|0
1650644400000|2022-04-22 16:20:00||3146.3||3153.3||3153.3||3146.3|0
1650644700000|2022-04-22 16:25:00||3123.3||3153.3||3153.3||3123.3|0
1650645000000|2022-04-22 16:30:00||3123.3||3153.3||3153.3||3123.3|0
1650645600000|2022-04-22 16:40:00||3146.3||3153.3||3153.3||3146.3|0
1650645900000|2022-04-22 16:45:00||3146.3||3153.3||3153.3||3146.3|0
1650646200000|2022-04-22 16:50:00||3146.3||3153.3||3153.3||3146.3|0
1650646500000|2022-04-22 16:55:00||3120.3||3153.3||3153.3||3120.3|0
1650646800000|2022-04-22 17:00:00||3118.8||3153.3||3153.3||3118.8|0
1650647100000|2022-04-22 17:05:00||3120.3||3153.3||3153.3||3120.3|0
1650647400000|2022-04-22 17:10:00||3146.3||3153.3||3153.3||3146.3|0
1650647700000|2022-04-22 17:15:00||3146.3||3153.3||3153.3||3146.3|0
1650648000000|2022-04-22 17:20:00||3120.3||3153.3||3153.3||3118.8|0
1650648300000|2022-04-22 17:25:00||3115.3||3153.3||3153.3||3115.3|0
1650648900000|2022-04-22 17:35:00||3146.3||3153.3||3153.3||3146.3|0
1650649800000|2022-04-22 17:50:00||3146.3||3153.3||3153.3||3146.3|0
1650650400000|2022-04-22 18:00:00||3115.3||3153.3||3153.3||3115.3|0
1650650700000|2022-04-22 18:05:00||3146.3||3153.3||3153.3||3146.3|0
1650651000000|2022-04-22 18:10:00||3146.3||3153.3||3153.3||3146.3|0
1650651300000|2022-04-22 18:15:00||3146.3||3153.3||3153.3||3146.3|0
1650651900000|2022-04-22 18:25:00||3117.3||3153.3||3153.3||3117.3|0
1650652500000|2022-04-22 18:35:00||3146.3||3153.3||3153.3||3146.3|0
1650652800000|2022-04-22 18:40:00||3146.3||3153.3||3153.3||3146.3|0
1650653400000|2022-04-22 18:50:00||3146.3||3153.3||3153.3||3146.3|0
1650653700000|2022-04-22 18:55:00||3109.3||3153.3||3153.3||3109.3|0
1650654300000|2022-04-22 19:05:00||3146.3||3153.3||3153.3||3146.3|0
1650654600000|2022-04-22 19:10:00||3146.3||3153.3||3153.3||3146.3|0
1650655200000|2022-04-22 19:20:00||3117.3||3153.3||3153.3||3117.3|0
1650656100000|2022-04-22 19:35:00||3121.8||3153.3||3153.3||3120.3|0
1650656400000|2022-04-22 19:40:00||3121.8||3153.3||3153.3||3120.3|0
1650656700000|2022-04-22 19:45:00||3146.3||3128.8||3146.3||3108.8|0
1650657000000|2022-04-22 19:50:00||3129.3||3147.8||3147.8||3129.3|0
1650657300000|2022-04-22 19:55:00||3106.8||3108.8||3147.8||3101.8|0
1650866400000|2022-04-25 06:00:00|3164.3|3081.3|3194.3|2748.8|3194.3|3084.3|3164.3|2748.8|0
1650866700000|2022-04-25 06:05:00||3002.8||3054.3||3054.3||3002.8|0
1650867000000|2022-04-25 06:10:00|3193.8||3186.8||3193.8||3186.8||0
1650867300000|2022-04-25 06:15:00||3054.8||3054.8||3054.8||3054.8|0
1650867600000|2022-04-25 06:20:00|3181.8|3067.8|3134.8|3068.3|3181.8|3068.3|3134.8|3067.8|0
1650867900000|2022-04-25 06:25:00||3070.3||3084.8||3084.8||3070.3|0
1650868200000|2022-04-25 06:30:00|3137.3|3087.3|3142.3|3089.8|3142.3|3089.8|3137.3|3087.3|0
1650868500000|2022-04-25 06:35:00||3090.3||3090.3||3090.3||3090.3|0
1650869400000|2022-04-25 06:50:00||3089.8||3089.8||3089.8||3089.8|0
1650869700000|2022-04-25 06:55:00|3154.3|3089.3|3127.3|3108.3|3186.8|3108.3|3122.8|3089.3|0
1650870000000|2022-04-25 07:00:00|3129.3|3109.3|3115.3|3108.3|3129.3|3113.8|3112.3|3093.3|5
1650870300000|2022-04-25 07:05:00|3115.8|3108.8|3132.8|3125.8|3141.3|3135.8|3115.8|3108.8|26
1650870600000|2022-04-25 07:10:00|3133.3|3126.3|3137.8|3130.8|3141.3|3135.8|3129.8|3122.3|0
1650870900000|2022-04-25 07:15:00|3137.3|3130.3|3150.3|3144.8|3150.8|3145.3|3134.8|3129.3|6
1650871200000|2022-04-25 07:20:00|3149.8|3145.3|3154.3|3149.3|3154.3|3149.3|3149.3|3142.3|0
1650871500000|2022-04-25 07:25:00|3154.8|3149.8|3155.3|3148.8|3157.8|3152.8|3154.8|3147.8|0
1650871800000|2022-04-25 07:30:00|3154.3|3148.3|3139.8|3137.3|3154.3|3148.8|3139.8|3137.3|3
1650872100000|2022-04-25 07:35:00|3142.8|3137.8|3138.3|3133.8|3145.3|3140.8|3138.3|3132.3|7
1650872400000|2022-04-25 07:40:00|3138.8|3134.8|3143.3|3138.3|3143.8|3138.8|3138.3|3131.8|0
1650872700000|2022-04-25 07:45:00|3143.8|3138.8|3146.3|3139.3|3150.3|3145.8|3143.8|3137.8|0
1650873000000|2022-04-25 07:50:00|3143.8|3139.8|3139.3|3134.3|3145.3|3140.8|3135.3|3129.3|0
1650873300000|2022-04-25 07:55:00|3138.8|3133.8|3139.3|3133.8|3139.8|3134.8|3138.3|3131.3|0
1650873600000|2022-04-25 08:00:00|3138.8|3134.3|3144.3|3139.3|3144.3|3139.3|3138.3|3131.8|1
1650873900000|2022-04-25 08:05:00|3144.8|3139.8|3147.8|3141.8|3151.3|3146.3|3144.8|3139.8|0
1650874200000|2022-04-25 08:10:00|3148.3|3141.3|3145.8|3141.3|3149.3|3144.3|3145.8|3139.3|0
1650874500000|2022-04-25 08:15:00|3146.3|3141.8|3146.8|3141.3|3150.3|3145.3|3146.3|3140.3|0
1650874800000|2022-04-25 08:20:00|3145.8|3140.8|3139.8|3134.3|3145.8|3140.8|3139.8|3133.8|0
1650875100000|2022-04-25 08:25:00|3140.3|3134.8|3141.8|3135.3|3145.3|3140.3|3140.3|3134.8|0
1650875400000|2022-04-25 08:30:00|3142.3|3135.8|3141.8|3136.8|3144.3|3139.3|3140.8|3134.8|0
1650875700000|2022-04-25 08:35:00|3141.3|3136.3|3138.8|3132.8|3141.3|3136.3|3138.8|3132.8|0
1650876000000|2022-04-25 08:40:00|3138.3|3132.3|3136.8|3130.8|3138.3|3132.3|3136.8|3129.8|0
1650876300000|2022-04-25 08:45:00|3136.3|3130.3|3127.8|3122.8|3136.3|3130.3|3127.8|3122.3|0
1650876600000|2022-04-25 08:50:00|3127.3|3122.3|3122.8|3117.8|3127.3|3122.3|3122.8|3116.3|0
1650876900000|2022-04-25 08:55:00|3123.3|3117.3|3128.8|3123.8|3129.3|3123.8|3122.8|3117.3|0
1650877200000|2022-04-25 09:00:00|3129.3|3123.3|3132.8|3127.8|3132.8|3127.8|3129.3|3123.3|0
1650877500000|2022-04-25 09:05:00|3133.3|3127.3|3127.8|3122.8|3133.3|3127.8|3127.8|3121.3|0
1650877800000|2022-04-25 09:10:00|3127.3|3122.3|3123.8|3116.8|3127.3|3122.3|3123.8|3116.8|0
1650878100000|2022-04-25 09:15:00|3124.3|3117.3|3120.8|3116.3|3125.8|3120.8|3120.8|3114.8|0
1650878400000|2022-04-25 09:20:00|3121.3|3115.8|3119.8|3114.3|3124.3|3119.3|3119.8|3113.8|0
1650878700000|2022-04-25 09:25:00|3120.3|3114.8|3121.8|3115.3|3122.3|3117.3|3119.8|3114.3|0
1650879000000|2022-04-25 09:30:00|3121.3|3114.8|3124.3|3119.8|3125.3|3120.8|3120.8|3114.3|0
1650879300000|2022-04-25 09:35:00|3123.8|3119.3|3122.8|3117.3|3123.8|3119.3|3122.8|3115.8|0
1650879600000|2022-04-25 09:40:00|3123.3|3117.8|3128.8|3123.8|3129.3|3124.3|3123.3|3117.8|0
1650879900000|2022-04-25 09:45:00|3129.3|3124.3|3128.8|3122.3|3130.3|3125.8|3128.8|3122.3|0
1650880200000|2022-04-25 09:50:00|3128.3|3122.8|3123.3|3118.8|3128.3|3122.8|3122.8|3116.8|0
1650880500000|2022-04-25 09:55:00|3123.8|3119.3|3119.8|3114.3|3124.8|3119.8|3119.8|3114.3|0
1650880800000|2022-04-25 10:00:00|3120.3|3114.8|3118.8|3114.3|3120.8|3115.8|3118.8|3114.3|0
1650881100000|2022-04-25 10:05:00|3119.3|3112.3|3118.8|3113.8|3119.3|3113.8|3118.8|3112.3|1
1650881400000|2022-04-25 10:10:00|3119.3|3113.3|3119.8|3113.8|3120.8|3115.8|3119.3|3113.3|0
1650881700000|2022-04-25 10:15:00|3120.3|3114.3|3121.8|3117.3|3122.3|3117.8|3119.8|3113.8|0
1650882000000|2022-04-25 10:20:00|3122.3|3117.8|3125.8|3120.8|3126.3|3121.8|3122.3|3117.3|0
1650882300000|2022-04-25 10:25:00|3126.3|3121.3|3127.8|3121.3|3128.3|3123.8|3126.3|3121.3|0
1650882600000|2022-04-25 10:30:00|3127.3|3120.8|3127.8|3122.3|3128.3|3124.8|3126.8|3120.8|17
1650882900000|2022-04-25 10:35:00|3126.8|3121.8|3125.8|3120.8|3126.8|3121.8|3125.8|3119.8|0
1650883200000|2022-04-25 10:40:00|3126.3|3121.3|3125.3|3119.8|3127.3|3121.8|3124.8|3119.3|7
1650883500000|2022-04-25 10:45:00|3125.8|3120.3|3125.8|3119.8|3126.8|3120.8|3125.8|3119.8|0
1650883800000|2022-04-25 10:50:00|3126.3|3120.3|3127.8|3121.8|3129.8|3124.8|3126.3|3120.3|0
1650884100000|2022-04-25 10:55:00|3127.3|3121.3|3125.8|3119.8|3127.3|3121.8|3124.8|3119.3|0
1650884400000|2022-04-25 11:00:00|3127.8|3118.8|3124.8|3119.3|3132.8|3121.8|3124.8|3117.8|0
1650884700000|2022-04-25 11:05:00|3125.3|3119.8|3125.8|3119.3|3125.8|3120.3|3125.3|3119.3|0
1650885000000|2022-04-25 11:10:00|3126.3|3119.8|3126.3|3120.3|3136.8|3120.3|3126.3|3111.8|0
1650885300000|2022-04-25 11:15:00|3125.3|3119.8|3123.3|3117.3|3125.3|3120.3|3123.3|3117.3|0
1650885600000|2022-04-25 11:20:00|3122.8|3116.8|3131.3|3125.3|3142.8|3128.3|3121.3|3111.3|0
1650885900000|2022-04-25 11:25:00|3130.8|3125.8|3125.3|3119.3|3130.8|3126.3|3125.3|3119.3|0
1650886200000|2022-04-25 11:30:00|3125.8|3119.8|3130.3|3124.8|3130.3|3124.8|3125.8|3119.8|0
1650886500000|2022-04-25 11:35:00|3130.8|3125.3|3137.8|3132.8|3138.3|3132.8|3130.8|3125.3|0
1650886800000|2022-04-25 11:40:00|3138.3|3132.3|3139.8|3133.8|3139.8|3134.3|3137.8|3132.3|0
1650887100000|2022-04-25 11:45:00|3139.3|3134.8|3139.8|3133.8|3141.3|3135.8|3139.3|3133.8|0
1650887400000|2022-04-25 11:50:00|3139.3|3133.3|3140.8|3134.8|3140.8|3135.8|3138.8|3132.8|0
1650887700000|2022-04-25 11:55:00|3139.8|3134.3|3137.8|3132.8|3139.8|3134.3|3137.8|3132.3|0
1650888000000|2022-04-25 12:00:00|3138.3|3132.3|3135.8|3129.8|3138.3|3132.3|3134.8|3129.8|0
1650888300000|2022-04-25 12:05:00|3135.3|3129.3|3138.8|3133.3|3138.8|3133.3|3134.8|3128.8|0
1650888600000|2022-04-25 12:10:00|3139.3|3133.8|3139.8|3134.3|3141.3|3135.3|3139.3|3133.8|0
1650888900000|2022-04-25 12:15:00|3140.3|3134.8|3146.8|3141.3|3146.8|3141.3|3139.8|3134.8|0
1650889200000|2022-04-25 12:20:00|3146.3|3140.8|3149.3|3144.3|3149.3|3144.3|3146.3|3140.3|0
1650889500000|2022-04-25 12:25:00|3149.8|3144.8|3149.3|3144.3|3150.8|3145.3|3149.3|3143.8|0
1650889800000|2022-04-25 12:30:00|3149.8|3144.8|3151.3|3146.3|3151.8|3146.3|3149.3|3144.8|0
1650890100000|2022-04-25 12:35:00|3151.8|3146.8|3152.8|3146.8|3153.3|3147.3|3151.3|3146.8|0
1650890400000|2022-04-25 12:40:00|3153.3|3147.3|3153.3|3148.3|3153.3|3148.3|3152.8|3147.3|0
1650890700000|2022-04-25 12:45:00|3153.8|3147.8|3152.3|3146.8|3153.8|3147.8|3152.3|3146.3|0
1650891000000|2022-04-25 12:50:00|3151.8|3147.3|3150.3|3144.3|3151.8|3147.3|3150.3|3144.3|0
1650891300000|2022-04-25 12:55:00|3150.8|3144.8|3153.8|3148.3|3153.8|3148.3|3150.8|3144.8|0
1650891600000|2022-04-25 13:00:00|3153.3|3147.8|3147.3|3141.8|3153.3|3147.8|3147.3|3141.8|2
1650891900000|2022-04-25 13:05:00|3146.8|3141.3|3149.3|3143.3|3149.3|3143.3|3146.3|3140.8|0
1650892200000|2022-04-25 13:10:00|3148.8|3142.8|3148.3|3142.8|3148.8|3143.3|3148.3|3142.3|0
1650892500000|2022-04-25 13:15:00|3147.8|3143.3|3147.3|3141.3|3147.8|3143.3|3147.3|3141.3|0
1650892800000|2022-04-25 13:20:00|3147.8|3141.8|3148.3|3143.3|3149.8|3144.3|3147.8|3141.8|0
1650893100000|2022-04-25 13:25:00|3148.8|3142.8|3146.3|3140.3|3148.8|3142.8|3146.3|3140.3|0
1650893400000|2022-04-25 13:30:00|3146.8|3139.8|3145.8|3139.3|3149.3|3143.3|3144.3|3138.8|0
1650893700000|2022-04-25 13:35:00|3146.3|3140.3|3151.8|3146.3|3157.3|3151.3|3146.3|3140.3|0
1650894000000|2022-04-25 13:40:00|3152.3|3146.8|3150.8|3145.8|3155.3|3149.3|3150.8|3145.8|0
1650894300000|2022-04-25 13:45:00|3150.3|3145.3|3147.3|3141.8|3150.3|3145.3|3142.8|3137.8|0
1650894600000|2022-04-25 13:50:00|3152.8|3147.3|3149.8|3143.8|3156.3|3150.3|3149.8|3143.8|4
1650894900000|2022-04-25 13:55:00|3149.3|3143.3|3141.8|3136.3|3151.8|3146.3|3141.8|3136.3|0
1650895200000|2022-04-25 14:00:00|3142.3|3136.8|3144.8|3138.8|3144.8|3138.8|3141.8|3136.8|0
1650895500000|2022-04-25 14:05:00|3145.3|3140.3|3150.3|3144.8|3154.8|3146.3|3145.3|3127.8|0
1650895800000|2022-04-25 14:10:00|3149.8|3144.3|3149.3|3144.3|3151.8|3146.3|3148.3|3142.8|0
1650896100000|2022-04-25 14:15:00|3150.3|3144.3|3149.3|3144.3|3150.3|3144.3|3145.3|3140.3|4
1650896400000|2022-04-25 14:20:00|3149.8|3144.8|3159.3|3154.3|3159.3|3154.3|3149.3|3143.3|0
1650896700000|2022-04-25 14:25:00|3159.8|3156.3|3163.3|3154.8|3163.8|3158.3|3159.8|3153.8|4
1650897000000|2022-04-25 14:30:00|3163.8|3155.3|3171.3|3166.3|3171.8|3166.3|3163.3|3153.8|4
1650897300000|2022-04-25 14:35:00|3171.8|3167.3|3169.3|3163.3|3174.8|3168.3|3169.3|3163.3|0
1650897600000|2022-04-25 14:40:00|3168.8|3162.8|3163.3|3157.8|3168.8|3162.8|3161.3|3154.8|0
1650897900000|2022-04-25 14:45:00|3162.8|3157.3|3159.8|3154.3|3162.8|3157.3|3158.3|3152.8|0
1650898200000|2022-04-25 14:50:00|3159.3|3153.8|3153.3|3148.3|3159.3|3153.8|3153.3|3147.8|0
1650898500000|2022-04-25 14:55:00|3152.3|3147.8|3148.3|3143.3|3152.8|3148.3|3148.3|3143.3|0
1650898800000|2022-04-25 15:00:00|3148.8|3142.8|3148.3|3143.3|3148.8|3143.3|3146.3|3140.8|0
1650899100000|2022-04-25 15:05:00|3148.8|3142.8|3148.3|3143.3|3149.8|3144.3|3148.3|3142.3|0
1650899400000|2022-04-25 15:10:00|3148.8|3142.8|3151.3|3145.8|3153.3|3147.3|3148.3|3142.3|0
1650899700000|2022-04-25 15:15:00|3147.3|3141.8|3150.8|3145.3|3150.8|3145.3|3147.3|3141.8|2
1650900000000|2022-04-25 15:20:00|3151.3|3145.8|3154.3|3147.8|3154.8|3149.3|3151.3|3145.8|0
1650900300000|2022-04-25 15:25:00|3151.8|3148.3|3151.8|3139.8|3155.3|3150.3|3146.3|3138.8|2
1650900600000|2022-04-25 15:30:00|3153.8|3140.3|3151.8|3136.3|3165.8|3142.8|3147.8|3130.3|0
1650900900000|2022-04-25 15:35:00|3165.8|3136.8|3156.8|3134.8|3165.8|3140.8|3152.8|3126.8|0
1650901200000|2022-04-25 15:40:00||3131.8||3127.3||3134.8||3127.3|0
1650901500000|2022-04-25 15:45:00|3156.3|3119.8|3146.3|3127.8|3156.3|3129.3|3146.3|3119.8|0
1650901800000|2022-04-25 15:50:00|3146.8|3121.3|3163.3|3128.8|3163.8|3128.8|3146.8|3121.3|0
1650902100000|2022-04-25 15:55:00|3170.3|3129.3|3170.3|3133.8|3170.3|3133.8|3170.3|3129.3|0
1650902400000|2022-04-25 16:00:00||3111.8||3131.8||3131.8||3111.8|0
1650902700000|2022-04-25 16:05:00|3177.8|3132.3|3177.3|3132.8|3177.8|3132.8|3177.3|3132.3|0
1650903300000|2022-04-25 16:15:00|3176.8|3125.3|3176.3|3133.8|3176.8|3133.8|3176.3|3125.3|0
1650904500000|2022-04-25 16:35:00|3175.8|3126.3|3175.8|3134.3|3175.8|3134.3|3175.8|3126.3|0
1650904800000|2022-04-25 16:40:00|3183.3|3134.8|3175.3|3134.8|3183.3|3134.8|3175.3|3134.8|0
1650905100000|2022-04-25 16:45:00|3182.8||3182.3||3182.8||3182.3||0
1650906900000|2022-04-25 17:15:00|3186.3|3111.8|3186.3|3135.3|3186.3|3135.3|3186.3|3111.8|0
1650907200000|2022-04-25 17:20:00||3127.8||3135.8||3135.8||3127.8|0
1650907500000|2022-04-25 17:25:00||3111.8||3136.8||3136.8||3111.8|0
1650909900000|2022-04-25 18:05:00||3129.3||3137.3||3137.3||3129.3|0
1650910200000|2022-04-25 18:10:00||3111.8||3138.8||3138.8||3111.8|0
1650911700000|2022-04-25 18:35:00||3130.8||3139.3||3139.3||3130.8|0
1650912000000|2022-04-25 18:40:00||3121.8||3139.8||3139.8||3121.8|0
1650913800000|2022-04-25 19:10:00||3111.8||3140.3||3140.3||3111.8|0
1650914400000|2022-04-25 19:20:00|3186.8||3186.3||3186.8||3186.3||0
1650914700000|2022-04-25 19:25:00|3186.8||3186.8||3186.8||3186.3||0
1650915000000|2022-04-25 19:30:00|3186.3||3186.8||3186.8||3186.3||0
1650915600000|2022-04-25 19:40:00|3186.3|3128.3|3186.8|3128.3|3186.8|3128.3|3186.3|3128.3|0
1650915900000|2022-04-25 19:45:00|3186.3|3132.3|3186.8|3132.3|3186.8|3132.3|3186.3|3132.3|0
1650916200000|2022-04-25 19:50:00|3186.3||3186.8||3186.8||3186.3||0
1650916500000|2022-04-25 19:55:00||3134.3||3158.3||3167.3||3134.3|0
1650952800000|2022-04-26 06:00:00|3186.8|3174.8|3202.8|3185.3|3203.3|3185.3|3186.8|3174.8|0
1650953100000|2022-04-26 06:05:00|3203.3|3184.8|3202.8|3184.8|3203.3|3184.8|3202.8|3184.8|1
1650954300000|2022-04-26 06:25:00|3201.8||3201.8||3201.8||3201.8||0
1650954600000|2022-04-26 06:30:00|3198.8|3152.8|3199.8|3152.8|3199.8|3152.8|3198.8|3152.8|1
1650954900000|2022-04-26 06:35:00||3153.3||3153.3||3153.3||3153.3|0
1650955200000|2022-04-26 06:40:00|3199.3|3153.8|3194.3|3177.8|3199.3|3177.8|3193.3|3153.8|0
1650955500000|2022-04-26 06:45:00|3194.8|3172.8|3194.8|3172.8|3194.8|3172.8|3194.3|3172.8|0
1650956100000|2022-04-26 06:55:00|3186.3||3184.3||3194.3||3180.3||0
1650956400000|2022-04-26 07:00:00|3183.8|3162.8|3159.3|3153.8|3193.8|3162.8|3157.8|3149.3|6
1650956700000|2022-04-26 07:05:00|3159.8|3153.3|3152.3|3146.3|3159.8|3153.8|3145.3|3138.3|1
1650957000000|2022-04-26 07:10:00|3151.3|3145.8|3153.8|3146.8|3172.8|3150.3|3150.3|3125.8|0
1650957300000|2022-04-26 07:15:00|3153.3|3146.3|3152.8|3146.3|3153.8|3147.8|3146.8|3140.3|1
1650957600000|2022-04-26 07:20:00|3151.8|3145.8|3152.8|3146.8|3152.8|3146.8|3147.8|3141.3|0
1650957900000|2022-04-26 07:25:00|3153.3|3147.3|3152.8|3146.8|3157.8|3151.8|3150.8|3143.8|1
1650958200000|2022-04-26 07:30:00|3151.8|3146.3|3148.8|3142.8|3152.3|3146.8|3148.8|3142.8|0
1650958500000|2022-04-26 07:35:00|3148.3|3142.3|3144.8|3138.8|3148.3|3142.8|3141.8|3135.3|0
1650958800000|2022-04-26 07:40:00|3145.3|3139.3|3150.3|3144.8|3150.3|3144.8|3145.3|3139.3|0
1650959100000|2022-04-26 07:45:00|3150.8|3144.3|3151.8|3146.3|3152.8|3146.8|3148.8|3142.8|0
1650959400000|2022-04-26 07:50:00|3152.3|3146.8|3151.8|3145.8|3155.3|3149.8|3151.8|3145.3|0
1650959700000|2022-04-26 07:55:00|3152.3|3146.3|3148.8|3143.8|3152.8|3146.8|3148.8|3142.8|0
1650960000000|2022-04-26 08:00:00|3149.3|3143.3|3147.3|3141.8|3149.8|3143.8|3145.8|3140.3|0
1650960300000|2022-04-26 08:05:00|3146.8|3142.3|3148.8|3142.8|3151.3|3144.8|3146.8|3142.3|0
1650960600000|2022-04-26 08:10:00|3148.3|3142.3|3149.8|3143.8|3150.8|3144.8|3147.8|3142.3|0
1650960900000|2022-04-26 08:15:00|3150.3|3144.3|3151.8|3146.3|3153.3|3147.8|3149.8|3144.3|0
1650961200000|2022-04-26 08:20:00|3152.3|3146.8|3156.8|3150.8|3156.8|3150.8|3152.3|3146.8|0
1650961500000|2022-04-26 08:25:00|3156.3|3151.3|3157.8|3151.8|3158.3|3152.8|3156.3|3151.3|0
1650961800000|2022-04-26 08:30:00|3156.8|3151.3|3153.3|3146.8|3156.8|3151.8|3151.8|3145.8|0
1650962100000|2022-04-26 08:35:00|3152.8|3147.3|3153.8|3147.8|3153.8|3147.8|3151.8|3146.3|0
1650962400000|2022-04-26 08:40:00|3152.8|3147.3|3149.8|3144.8|3152.8|3147.3|3149.8|3144.3|0
1650962700000|2022-04-26 08:45:00|3150.3|3144.3|3149.8|3144.3|3151.3|3144.8|3149.8|3143.8|0
1650963000000|2022-04-26 08:50:00|3149.3|3143.8|3151.8|3145.8|3151.8|3145.8|3148.8|3143.8|0
1650963300000|2022-04-26 08:55:00|3152.3|3146.3|3151.8|3146.8|3152.3|3146.8|3151.8|3145.8|0
1650963600000|2022-04-26 09:00:00|3152.3|3146.3|3151.8|3145.8|3152.3|3146.8|3151.8|3145.8|0
1650963900000|2022-04-26 09:05:00|3152.3|3146.3|3153.8|3147.8|3154.3|3148.8|3151.8|3146.3|0
1650964200000|2022-04-26 09:10:00|3153.3|3147.3|3151.8|3146.8|3153.3|3147.3|3151.8|3145.8|0
1650964500000|2022-04-26 09:15:00|3151.3|3146.3|3147.8|3141.8|3151.3|3146.3|3147.8|3141.3|0
1650964800000|2022-04-26 09:20:00|3147.3|3141.3|3145.8|3139.8|3147.3|3141.8|3145.8|3139.8|0
1650965100000|2022-04-26 09:25:00|3146.3|3140.3|3148.8|3142.8|3148.8|3142.8|3146.3|3140.3|0
1650965400000|2022-04-26 09:30:00|3149.3|3143.3|3152.8|3147.8|3153.3|3147.8|3149.3|3143.3|0
1650965700000|2022-04-26 09:35:00|3153.3|3147.3|3151.8|3146.8|3153.3|3147.8|3151.8|3146.8|0
1650966000000|2022-04-26 09:40:00|3151.3|3144.8|3148.8|3142.3|3151.3|3144.8|3148.8|3142.3|1
1650966300000|2022-04-26 09:45:00|3148.3|3142.8|3147.8|3141.3|3148.3|3142.8|3147.8|3141.3|0
1650966600000|2022-04-26 09:50:00|3146.8|3141.8|3150.8|3144.8|3150.8|3144.8|3146.8|3141.3|0
1650966900000|2022-04-26 09:55:00|3151.3|3145.3|3151.8|3146.8|3152.8|3146.8|3151.3|3145.3|0
1650967200000|2022-04-26 10:00:00|3152.3|3147.8|3153.3|3147.8|3153.8|3148.8|3152.3|3147.8|0
1650967500000|2022-04-26 10:05:00|3152.8|3147.3|3149.8|3144.8|3152.8|3147.8|3149.8|3143.8|0
1650967800000|2022-04-26 10:10:00|3149.3|3144.3|3149.8|3144.3|3149.8|3144.8|3147.8|3142.3|0
1650968100000|2022-04-26 10:15:00|3149.3|3143.8|3146.3|3140.8|3149.3|3143.8|3145.8|3139.3|0
1650968400000|2022-04-26 10:20:00|3146.8|3141.3|3147.8|3142.3|3148.3|3142.8|3146.8|3141.3|0
1650968700000|2022-04-26 10:25:00|3147.3|3142.8|3146.3|3140.8|3147.3|3142.8|3144.8|3139.8|0
1650969000000|2022-04-26 10:30:00|3145.8|3140.3|3146.8|3141.3|3147.8|3141.8|3145.8|3140.3|0
1650969300000|2022-04-26 10:35:00|3145.8|3140.8|3150.8|3145.3|3150.8|3145.8|3145.8|3140.8|0
1650969600000|2022-04-26 10:40:00|3150.3|3144.8|3149.8|3143.8|3150.3|3144.8|3148.8|3142.8|0
1650969900000|2022-04-26 10:45:00|3150.3|3144.3|3150.8|3144.8|3150.8|3144.8|3150.3|3144.3|0
1650970200000|2022-04-26 10:50:00|3150.3||3149.8||3150.3||3149.8||0
1650970500000|2022-04-26 10:55:00|3150.3|3145.3|3149.8|3143.8|3151.3|3145.8|3148.8|3143.8|0
1650970800000|2022-04-26 11:00:00|3150.8|3141.8|3147.3|3141.3|3158.8|3142.3|3146.8|3138.8|0
1650971100000|2022-04-26 11:05:00|3146.8|3140.8|3147.3|3141.8|3147.3|3141.8|3144.8|3139.3|0
1650971400000|2022-04-26 11:10:00|3146.8|3142.3|3149.8|3144.8|3150.3|3144.8|3146.8|3142.3|0
1650971700000|2022-04-26 11:15:00|3149.3|3144.3|3148.3|3142.8|3149.3|3144.3|3146.8|3140.8|0
1650972000000|2022-04-26 11:20:00|3148.8|3143.3|3152.3|3146.8|3152.3|3146.8|3148.8|3143.3|0
1650972300000|2022-04-26 11:25:00|3152.8|3147.3|3155.3|3149.8|3155.8|3149.8|3152.8|3147.3|0
1650972600000|2022-04-26 11:30:00|3154.8|3149.3|3152.3|3146.3|3154.8|3149.3|3152.3|3146.3|0
1650972900000|2022-04-26 11:35:00|3151.8|3146.8|3148.3|3142.8|3151.8|3146.8|3147.3|3141.8|0
1650973200000|2022-04-26 11:40:00|3148.8|3143.3|3150.3|3144.8|3150.3|3144.8|3148.3|3143.3|0
1650973500000|2022-04-26 11:45:00|3150.8|3145.3|3151.3|3145.8|3151.8|3145.8|3150.3|3145.3|0
1650973800000|2022-04-26 11:50:00|3151.8|3146.3|3154.3|3148.8|3154.3|3148.8|3151.8|3146.3|0
1650974100000|2022-04-26 11:55:00|3154.8|3149.3|3154.3|3149.8|3155.3|3151.3|3154.3|3149.3|0
1650974400000|2022-04-26 12:00:00|3154.8|3150.8|3155.8|3150.3|3156.3|3150.8|3154.8|3150.3|0
1650974700000|2022-04-26 12:05:00|3156.3|3150.8|3157.3|3151.8|3157.8|3152.8|3155.8|3150.3|0
1650975000000|2022-04-26 12:10:00|3157.8|3151.3|3157.3|3152.3|3157.8|3152.8|3157.3|3150.8|0
1650975300000|2022-04-26 12:15:00|3157.8|3152.8|3155.3|3149.3|3157.8|3152.8|3155.3|3149.3|0
1650975600000|2022-04-26 12:20:00|3154.8|3148.8|3154.8|3148.8|3154.8|3148.8|3153.3|3147.3|0
1650975900000|2022-04-26 12:25:00|3154.3|3148.3|3155.3|3147.3|3156.3|3149.8|3154.3|3145.8|0
1650976200000|2022-04-26 12:30:00|3156.3|3145.8|3154.8|3149.3|3156.8|3149.3|3154.3|3145.8|0
1650976500000|2022-04-26 12:35:00|3154.3|3148.8|3145.8|3140.3|3154.3|3148.8|3141.3|3136.3|0
1650976800000|2022-04-26 12:40:00|3146.3|3139.8|3145.3|3139.3|3146.3|3139.8|3141.3|3135.8|0
1650977100000|2022-04-26 12:45:00|3144.8|3138.8|3146.3|3141.3|3146.3|3141.3|3144.3|3138.8|0
1650977400000|2022-04-26 12:50:00|3146.8|3141.8|3150.3|3145.3|3150.3|3145.3|3146.8|3141.8|1
1650977700000|2022-04-26 12:55:00|3150.8|3144.8|3152.8|3142.8|3152.8|3145.3|3150.3|3142.8|0
1650978000000|2022-04-26 13:00:00|3151.8|3143.8|3147.8|3142.3|3152.8|3143.8|3147.8|3141.8|0
1650978300000|2022-04-26 13:05:00|3147.3|3141.8|3146.3|3140.3|3147.3|3142.3|3145.8|3139.8|0
1650978600000|2022-04-26 13:10:00|3145.8|3139.8|3145.8|3140.3|3145.8|3140.3|3143.8|3138.3|0
1650978900000|2022-04-26 13:15:00|3146.3|3140.8|3148.8|3143.3|3148.8|3143.3|3146.3|3140.8|0
1650979200000|2022-04-26 13:20:00|3148.3|3142.8|3146.8|3141.3|3148.3|3142.8|3146.8|3140.3|0
1650979500000|2022-04-26 13:25:00|3147.3|3141.8|3146.8|3141.3|3148.3|3142.3|3146.8|3141.3|0
1650979800000|2022-04-26 13:30:00|3145.8|3140.8|3134.8|3129.8|3146.3|3140.8|3134.8|3129.8|0
1650980100000|2022-04-26 13:35:00|3135.3|3130.3|3130.8|3124.8|3136.8|3131.3|3129.8|3124.3|0
1650980400000|2022-04-26 13:40:00|3129.8|3124.3|3127.8|3122.8|3133.3|3126.8|3127.8|3122.3|0
1650980700000|2022-04-26 13:45:00|3128.3|3122.3|3126.8|3120.3|3128.8|3123.3|3124.8|3118.8|0
1650981000000|2022-04-26 13:50:00|3126.3|3119.8|3122.8|3117.8|3126.3|3120.3|3122.8|3117.3|0
1650981300000|2022-04-26 13:55:00|3123.3|3118.3|3124.3|3114.8|3124.3|3119.3|3120.8|3114.8|2
1650981600000|2022-04-26 14:00:00|3123.8|3113.8|3122.3|3116.3|3123.8|3116.3|3119.3|3113.8|0
1650981900000|2022-04-26 14:05:00|3121.8|3116.8|3124.8|3119.3|3127.8|3122.3|3121.8|3116.8|0
1650982200000|2022-04-26 14:10:00|3125.3|3118.8|3122.8|3117.3|3127.3|3121.3|3122.8|3116.8|0
1650982500000|2022-04-26 14:15:00|3122.3|3116.8|3119.8|3113.8|3122.3|3116.8|3117.8|3112.3|0
1650982800000|2022-04-26 14:20:00|3119.3|3114.3|3120.8|3115.8|3122.3|3116.8|3117.8|3112.3|0
1650983100000|2022-04-26 14:25:00|3121.3|3115.3|3122.8|3117.8|3122.8|3117.8|3118.8|3113.3|1
1650983400000|2022-04-26 14:30:00|3122.3|3118.3|3119.8|3113.3|3130.8|3118.3|3119.8|3111.8|0
1650983700000|2022-04-26 14:35:00|3120.3|3113.8|3115.3|3109.8|3123.8|3118.3|3115.3|3109.8|0
1650984000000|2022-04-26 14:40:00|3115.8|3109.3|3110.8|3105.8|3115.8|3109.3|3110.3|3104.3|0
1650984300000|2022-04-26 14:45:00|3110.3|3105.3|3111.3|3105.8|3113.8|3108.3|3110.3|3104.3|2
1650984600000|2022-04-26 14:50:00|3110.8|3105.3|3106.3|3100.3|3110.8|3105.3|3102.3|3097.8|2
1650984900000|2022-04-26 14:55:00|3105.8|3100.8|3102.3|3095.8|3107.3|3101.3|3102.3|3095.8|5
1650985200000|2022-04-26 15:00:00|3101.3|3095.3|3089.3|3083.8|3101.3|3095.3|3089.3|3083.8|0
1650985500000|2022-04-26 15:05:00|3088.8|3083.3|3087.3|3082.3|3109.3|3083.3|3084.8|3055.8|0
1650985800000|2022-04-26 15:10:00|3086.8|3081.8|3086.3|3080.8|3088.3|3082.8|3084.3|3078.8|1
1650986100000|2022-04-26 15:15:00|3085.8|3080.3|3077.3|3073.8|3085.8|3080.3|3077.3|3073.8|88
1650986400000|2022-04-26 15:20:00|3078.8|3074.3|3084.3|3078.8|3085.8|3080.8|3078.8|3074.3|2
1650986700000|2022-04-26 15:25:00|3083.8|3079.3|3083.3|3072.8|3084.3|3080.3|3077.8|3072.8|5
1650987000000|2022-04-26 15:30:00|3102.8|3071.8|3095.3|3067.3|3102.8|3071.8|3083.3|3061.8|0
1650987300000|2022-04-26 15:35:00|3094.8|3067.8|3089.3|3068.3|3094.8|3069.3|3081.8|3062.3|1
1650987600000|2022-04-26 15:40:00|3090.3|3059.8|3103.3|3053.8|3105.3|3059.8|3090.3|3052.8|0
1650989400000|2022-04-26 16:10:00|3105.3|3046.8|3105.3|3055.3|3105.3|3055.3|3105.3|3033.3|0
1650990000000|2022-04-26 16:20:00||3037.8||3056.8||3056.8||3037.8|0
1650990600000|2022-04-26 16:30:00||3040.3||3057.3||3057.3||3040.3|0
1650990900000|2022-04-26 16:35:00||3050.3||3057.8||3057.8||3050.3|0
1650991500000|2022-04-26 16:45:00||3050.8||3058.3||3058.3||3050.8|0
1650992100000|2022-04-26 16:55:00||3051.3||3049.8||3051.3||3035.8|0
1650992400000|2022-04-26 17:00:00||3048.3||3029.8||3048.3||3028.3|0
1650992700000|2022-04-26 17:05:00||3031.3||3029.8||3031.3||3028.3|0
1650993000000|2022-04-26 17:10:00||3031.3||3026.8||3031.3||3026.8|0
1650993600000|2022-04-26 17:20:00||3021.3||3027.3||3027.3||3021.3|0
1650994500000|2022-04-26 17:35:00||3020.3||3028.3||3028.3||3020.3|0
1650996000000|2022-04-26 18:00:00||3026.3||3028.8||3028.8||3026.3|0
1650996600000|2022-04-26 18:10:00||3026.3||3029.8||3029.8||3026.3|0
1650997800000|2022-04-26 18:30:00||3032.3||3032.3||3032.3||3032.3|0
1650998400000|2022-04-26 18:40:00||3023.3||3032.8||3032.8||3023.3|0
1650999600000|2022-04-26 19:00:00||3025.8||3033.3||3033.3||3025.8|0
1650999900000|2022-04-26 19:05:00||3027.3||3033.8||3033.8||3027.3|0
1651000200000|2022-04-26 19:10:00||3029.8||3034.3||3034.3||3029.8|0
1651000500000|2022-04-26 19:15:00||3020.8||3035.3||3035.3||3018.8|0
1651001100000|2022-04-26 19:25:00||3028.3||3035.8||3035.8||3028.3|0
1651001700000|2022-04-26 19:35:00||3028.8||3036.3||3036.3||3028.8|0
1651002300000|2022-04-26 19:45:00||3029.3||3025.8||3029.3||3025.8|0
1651002600000|2022-04-26 19:50:00||3019.3||3026.3||3026.3||3019.3|0
1651002900000|2022-04-26 19:55:00||3007.3||3026.8||3026.8||3007.3|0
1651039200000|2022-04-27 06:00:00|3092.3|3050.8|3094.3|3026.8|3094.3|3050.8|3089.3|3025.3|0
1651039500000|2022-04-27 06:05:00||2794.8||2794.8||2794.8||2794.8|0
1651040100000|2022-04-27 06:15:00||2903.3||2903.8||2903.8||2903.3|0
1651040400000|2022-04-27 06:20:00||2904.8||2905.8||2905.8||2904.8|0
1651041300000|2022-04-27 06:35:00|3078.3||3078.3||3078.3||3078.3||0
1651041600000|2022-04-27 06:40:00|3077.8||3077.8||3077.8||3077.8||0
1651041900000|2022-04-27 06:45:00|3078.3||3078.3||3078.3||3077.8||0
1651042500000|2022-04-27 06:55:00|3094.3|3033.8|3094.3|3072.8|3094.3|3072.8|3094.3|3032.8|0
1651042800000|2022-04-27 07:00:00|3094.8|3069.8|3099.8|3094.3|3123.3|3098.8|3094.8|3069.8|3
1651043100000|2022-04-27 07:05:00|3098.8|3093.8|3105.3|3100.3|3108.3|3103.3|3098.3|3091.3|0
1651043400000|2022-04-27 07:10:00|3104.3|3099.8|3090.3|3083.8|3104.3|3099.8|3090.3|3083.8|0
1651043700000|2022-04-27 07:15:00|3090.8|3083.3|3088.3|3081.8|3090.8|3085.3|3086.3|3079.8|1
1651044000000|2022-04-27 07:20:00|3087.8|3082.3|3081.3|3074.8|3087.8|3082.3|3081.3|3074.8|0
1651044300000|2022-04-27 07:25:00|3080.3|3075.3|3064.3|3058.3|3080.3|3075.3|3064.3|3058.3|2
1651044600000|2022-04-27 07:30:00|3063.8|3057.8|3073.3|3068.8|3073.8|3068.8|3060.3|3054.8|5
1651044900000|2022-04-27 07:35:00|3073.8|3069.3|3090.8|3085.8|3091.3|3086.8|3073.8|3069.3|12
1651045200000|2022-04-27 07:40:00|3091.3|3086.3|3094.3|3087.8|3096.8|3092.3|3091.3|3086.3|3
1651045500000|2022-04-27 07:45:00|3093.3|3088.3|3099.3|3094.8|3099.3|3094.8|3088.3|3081.8|0
1651045800000|2022-04-27 07:50:00|3099.8|3095.3|3108.3|3103.8|3108.3|3104.3|3099.8|3095.3|2
1651046100000|2022-04-27 07:55:00|3108.8|3103.3|3145.8|3101.8|3145.8|3105.3|3108.3|3085.8|0
1651046400000|2022-04-27 08:00:00|3144.8|3102.8|3099.3|3092.3|3145.8|3102.8|3099.3|3081.8|0
1651046700000|2022-04-27 08:05:00|3098.8|3091.8|3101.3|3094.8|3101.8|3096.8|3098.3|3091.3|0
1651047000000|2022-04-27 08:10:00|3101.8|3095.3|3106.3|3101.8|3106.3|3101.8|3101.8|3095.3|0
1651047300000|2022-04-27 08:15:00|3106.8|3102.3|3109.3|3103.3|3109.8|3105.3|3106.8|3102.3|0
1651047600000|2022-04-27 08:20:00|3108.3|3103.8|3108.3|3101.8|3109.3|3104.8|3108.3|3101.3|0
1651047900000|2022-04-27 08:25:00|3107.8|3102.3|3102.3|3094.8|3107.8|3103.3|3102.3|3094.8|0
1651048200000|2022-04-27 08:30:00|3102.8|3095.3|3097.3|3090.3|3102.8|3098.3|3097.3|3090.3|0
1651048500000|2022-04-27 08:35:00|3096.8|3089.8|3098.3|3090.8|3098.3|3093.8|3095.3|3088.3|0
1651048800000|2022-04-27 08:40:00||3091.8||3091.8||3093.3||3090.8|0
1651049100000|2022-04-27 08:45:00|3097.3|3091.3|3088.8|3083.8|3098.8|3091.3|3088.8|3082.3|0
1651049400000|2022-04-27 08:50:00|3089.3|3083.3|3093.3|3087.3|3093.8|3089.3|3088.8|3081.8|0
1651049700000|2022-04-27 08:55:00|3095.8|3086.8|3097.3|3091.8|3104.8|3095.8|3095.3|3085.8|0
1651050000000|2022-04-27 09:00:00|3099.8|3091.3|3102.8|3091.8|3104.8|3094.3|3098.8|3089.8|0
1651050300000|2022-04-27 09:05:00|3102.3|3092.3|3097.3|3090.3|3102.8|3093.8|3097.3|3089.8|0
1651050600000|2022-04-27 09:10:00|3097.8|3089.8|3098.3|3092.3|3098.3|3093.8|3097.3|3089.8|0
1651050900000|2022-04-27 09:15:00|3097.8|3091.8|3092.3|3086.8|3097.8|3091.8|3091.3|3084.3|1
1651051200000|2022-04-27 09:20:00|3091.8|3086.3|3091.3|3085.8|3091.8|3087.3|3090.3|3083.3|0
1651051500000|2022-04-27 09:25:00|3091.8|3086.3|3094.3|3087.8|3094.8|3090.3|3091.8|3085.8|0
1651051800000|2022-04-27 09:30:00|3093.8|3088.3|3092.3|3084.8|3093.8|3089.3|3092.3|3084.8|0
1651052100000|2022-04-27 09:35:00|3091.8|3085.3|3093.3|3086.8|3093.3|3088.3|3091.3|3084.3|0
1651052400000|2022-04-27 09:40:00|3092.3|3087.3|3092.3|3086.3|3092.3|3087.3|3092.3|3085.8|0
1651052700000|2022-04-27 09:45:00|3091.8|3085.8|3091.3|3085.8|3091.8|3086.8|3091.3|3084.3|0
1651053000000|2022-04-27 09:50:00|3091.8|3086.8|3094.3|3088.3|3094.3|3089.8|3091.3|3085.8|0
1651053300000|2022-04-27 09:55:00|3094.8|3088.8|3094.3|3089.8|3094.8|3090.8|3094.3|3087.3|0
1651053600000|2022-04-27 10:00:00|3094.8|3090.8|3096.3|3090.3|3096.8|3092.8|3094.3|3089.3|0
1651053900000|2022-04-27 10:05:00|3096.8|3089.8|3096.3|3090.8|3096.8|3092.3|3096.3|3089.3|0
1651054200000|2022-04-27 10:10:00||3091.3||3089.3||3091.8||3089.3|0
1651054500000|2022-04-27 10:15:00|3095.8|3089.8|3094.3|3087.8|3095.8|3090.3|3094.3|3087.3|0
1651054800000|2022-04-27 10:20:00||3087.3||3089.3||3089.3||3086.8|0
1651055100000|2022-04-27 10:25:00|3094.8|3088.8|3095.3|3090.8|3095.8|3091.3|3094.8|3088.8|0
1651055400000|2022-04-27 10:30:00|3095.8|3091.3|3099.3|3094.3|3099.8|3095.3|3095.3|3089.8|0
1651055700000|2022-04-27 10:35:00|3099.8|3093.8|3101.3|3095.8|3101.3|3096.8|3099.8|3092.8|0
1651056000000|2022-04-27 10:40:00|3101.8|3096.8|3102.3|3097.8|3102.8|3097.8|3101.3|3095.8|0
1651056300000|2022-04-27 10:45:00|3101.3|3097.3|3100.8|3095.3|3103.3|3098.8|3097.3|3087.3|0
1651056600000|2022-04-27 10:50:00|3101.8|3094.8|3108.3|3103.3|3108.3|3103.8|3101.8|3094.8|0
1651056900000|2022-04-27 10:55:00|3107.8|3102.8|3106.3|3101.3|3109.3|3105.3|3106.3|3099.3|2
1651057200000|2022-04-27 11:00:00|3107.8|3101.8|3101.3|3095.8|3111.8|3101.8|3101.3|3079.8|0
1651057500000|2022-04-27 11:05:00|3100.3|3096.3|3102.3|3094.8|3102.3|3097.8|3099.3|3092.8|0
1651057800000|2022-04-27 11:10:00|3102.8|3095.3|3102.3|3095.8|3102.8|3097.8|3102.3|3095.3|0
1651058100000|2022-04-27 11:15:00|3101.8|3095.3|3099.3|3092.3|3101.8|3096.3|3099.3|3092.3|0
1651058400000|2022-04-27 11:20:00|3098.3|3092.8|3093.3|3087.8|3098.3|3093.3|3092.3|3085.8|0
1651058700000|2022-04-27 11:25:00|3092.8|3088.3|3091.3|3084.8|3092.8|3088.3|3091.3|3084.8|0
1651059000000|2022-04-27 11:30:00|3090.3|3085.3|3093.3|3088.8|3093.8|3089.3|3089.8|3083.3|4
1651059300000|2022-04-27 11:35:00|3093.8|3088.3|3095.3|3088.8|3095.8|3091.8|3093.3|3088.3|6
1651059600000|2022-04-27 11:40:00|3095.8|3089.3|3096.3|3091.3|3096.3|3091.8|3095.8|3089.3|0
1651059900000|2022-04-27 11:45:00|3096.8|3091.8|3098.3|3093.8|3098.8|3094.3|3096.8|3091.3|0
1651060200000|2022-04-27 11:50:00|3098.8|3094.3|3098.3|3092.3|3098.8|3094.8|3098.3|3091.8|0
1651060500000|2022-04-27 11:55:00|3097.8|3091.8|3096.8|3091.3|3097.8|3093.8|3096.8|3089.8|0
1651060800000|2022-04-27 12:00:00|3096.3|3091.8|3096.3|3093.3|3096.3|3093.8|3096.3|3089.3|0
1651061100000|2022-04-27 12:05:00|3098.3|3093.8|3105.3|3101.3|3105.3|3101.3|3098.3|3092.3|6
1651061400000|2022-04-27 12:10:00|3105.8|3100.8|3102.8|3095.3|3106.3|3101.3|3102.8|3095.3|0
1651061700000|2022-04-27 12:15:00|3101.3|3094.8|3096.3|3089.3|3101.3|3095.3|3096.3|3089.3|0
1651062000000|2022-04-27 12:20:00|3096.8|3089.8|3096.3|3090.8|3096.8|3092.3|3096.3|3089.3|0
1651062300000|2022-04-27 12:25:00|3095.8|3090.3|3096.3|3087.8|3096.3|3090.3|3095.3|3087.8|0
1651062600000|2022-04-27 12:30:00|3095.8|3088.8|3093.3|3087.3|3095.8|3090.8|3093.3|3085.8|0
1651062900000|2022-04-27 12:35:00||3087.8||3087.3||3088.3||3085.8|0
1651063200000|2022-04-27 12:40:00|3092.3|3086.8|3091.3|3084.8|3092.3|3087.3|3091.3|3083.8|0
1651063500000|2022-04-27 12:45:00|3090.3|3085.3|3088.3|3082.3|3090.3|3085.3|3088.3|3081.8|0
1651063800000|2022-04-27 12:50:00|3088.8|3082.8|3088.8|3083.8|3088.8|3083.8|3088.8|3081.8|0
1651064100000|2022-04-27 12:55:00|3089.3|3084.3|3089.3|3083.8|3089.3|3085.3|3089.3|3082.3|0
1651064400000|2022-04-27 13:00:00|3089.8|3083.3|3091.3|3086.3|3091.3|3087.3|3089.8|3083.3|0
1651064700000|2022-04-27 13:05:00|3090.3|3086.8|3087.3|3082.8|3090.3|3086.8|3087.3|3079.8|0
1651065000000|2022-04-27 13:10:00|3087.8|3083.3|3087.3|3080.8|3087.8|3083.3|3087.3|3080.8|0
1651065300000|2022-04-27 13:15:00|3087.8|3081.3|3091.3|3086.3|3091.3|3087.3|3087.8|3080.8|8
1651065600000|2022-04-27 13:20:00|3091.8|3086.8|3091.3|3084.3|3092.8|3088.3|3091.3|3084.3|0
1651065900000|2022-04-27 13:25:00|3090.3|3083.8|3089.3|3082.8|3090.3|3086.8|3089.3|3082.3|0
1651066200000|2022-04-27 13:30:00|3089.8|3082.3|3099.3|3093.8|3099.8|3095.3|3089.8|3082.3|0
1651066500000|2022-04-27 13:35:00|3098.3|3093.3|3094.3|3088.8|3099.3|3094.8|3094.3|3087.3|0
1651066800000|2022-04-27 13:40:00|3094.8|3089.3|3099.8|3094.8|3099.8|3095.8|3094.8|3088.8|0
1651067100000|2022-04-27 13:45:00|3100.3|3095.3|3099.8|3093.8|3101.3|3096.8|3097.3|3090.3|0
1651067400000|2022-04-27 13:50:00|3100.3|3094.3|3098.3|3092.3|3104.8|3099.8|3098.3|3090.8|0
1651067700000|2022-04-27 13:55:00|3097.8|3092.8|3097.8|3087.8|3098.3|3093.3|3096.3|3087.8|0
1651068000000|2022-04-27 14:00:00|3098.3|3088.8|3084.3|3077.3|3098.3|3090.8|3084.3|3076.8|0
1651068300000|2022-04-27 14:05:00|3083.3|3077.8|3085.3|3078.8|3087.3|3082.8|3083.3|3076.3|0
1651068600000|2022-04-27 14:10:00|3084.8|3078.3|3079.3|3072.3|3084.8|3079.3|3078.3|3071.3|0
1651068900000|2022-04-27 14:15:00|3078.8|3071.8|3072.3|3067.3|3078.8|3072.8|3072.3|3065.8|0
1651069200000|2022-04-27 14:20:00|3072.8|3066.8|3073.3|3067.8|3075.3|3070.8|3072.3|3065.8|0
1651069500000|2022-04-27 14:25:00|3073.8|3068.3|3073.3|3065.8|3076.8|3072.3|3073.3|3065.8|0
1651069800000|2022-04-27 14:30:00|3072.8|3066.3|3070.8|3065.8|3072.8|3066.3|3066.3|3060.3|0
1651070100000|2022-04-27 14:35:00|3071.3|3066.3|3077.3|3072.3|3077.3|3072.8|3071.3|3065.8|0
1651070400000|2022-04-27 14:40:00|3077.8|3071.8|3081.3|3076.8|3081.3|3076.8|3077.8|3070.8|0
1651070700000|2022-04-27 14:45:00|3081.8|3077.3|3091.3|3086.3|3091.3|3086.3|3081.8|3077.3|0
1651071000000|2022-04-27 14:50:00|3090.8|3086.8|3086.3|3079.3|3091.3|3087.3|3086.3|3079.3|0
1651071300000|2022-04-27 14:55:00|3085.3|3078.8|3085.3|3079.3|3086.3|3081.8|3085.3|3078.3|0
1651071600000|2022-04-27 15:00:00|3085.8|3079.8|3087.3|3081.3|3089.8|3085.8|3085.3|3078.8|0
1651071900000|2022-04-27 15:05:00|3086.3|3081.8|3087.3|3080.8|3088.8|3084.3|3085.3|3078.3|0
1651072200000|2022-04-27 15:10:00|3086.8|3080.3|3085.8|3079.8|3087.8|3084.8|3085.3|3077.8|2
1651072500000|2022-04-27 15:15:00|3088.3|3080.3|3088.8|3083.8|3090.8|3085.8|3088.3|3080.3|2
1651072800000|2022-04-27 15:20:00|3087.3|3084.3|3087.8|3082.3|3088.3|3084.3|3085.3|3077.8|0
1651073100000|2022-04-27 15:25:00|3088.3|3082.8|3094.8|3081.8|3094.8|3084.8|3087.8|3081.8|1
1651073400000|2022-04-27 15:30:00|3095.8|3083.8|3103.3|3086.8|3109.8|3086.8|3094.8|3082.3|0
1651073700000|2022-04-27 15:35:00|3102.8|3082.3|3102.3|3085.8|3114.3|3086.8|3100.3|3082.3|0
1651074000000|2022-04-27 15:40:00|3114.3|3082.3|3104.3|3083.3|3116.8|3083.3|3100.8|3082.3|0
1651074300000|2022-04-27 15:45:00|3103.8||3114.8||3115.8||3101.3||0
1651074600000|2022-04-27 15:50:00||3076.8||3077.3||3077.3||3076.8|0
1651075200000|2022-04-27 16:00:00|3114.3|3070.3|3114.3|3077.8|3114.3|3077.8|3114.3|3070.3|0
1651075500000|2022-04-27 16:05:00|3133.3|3078.3|3120.3|3078.3|3133.3|3078.3|3120.3|3078.3|0
1651075800000|2022-04-27 16:10:00|3126.8|3078.8|3119.3|3079.3|3133.3|3079.3|3119.3|3078.8|0
1651076100000|2022-04-27 16:15:00|3126.3|3079.8|3117.8|3080.8|3133.3|3080.8|3117.8|3072.8|0
1651076400000|2022-04-27 16:20:00|3124.8||3131.3||3131.3||3124.3||0
1651076700000|2022-04-27 16:25:00|3133.3|3081.3|3130.8|3081.3|3133.3|3081.3|3130.8|3081.3|0
1651077000000|2022-04-27 16:30:00|3133.3|3081.8|3130.3|3081.8|3133.3|3081.8|3130.3|3081.8|0
1651077600000|2022-04-27 16:40:00|3129.8|3074.8|3129.8|3082.3|3129.8|3082.3|3129.8|3074.8|0
1651077900000|2022-04-27 16:45:00|3133.3|3082.8|3128.8|3083.3|3133.3|3083.3|3128.8|3057.8|0
1651078200000|2022-04-27 16:50:00|3128.3|3076.3|3127.8|3084.3|3133.3|3084.3|3127.8|3076.3|0
1651078500000|2022-04-27 16:55:00|3133.3|3077.3|3133.3|3078.3|3133.3|3078.3|3133.3|3077.3|0
1651078800000|2022-04-27 17:00:00||3067.3||3068.8||3068.8||3053.8|0
1651079700000|2022-04-27 17:15:00|3132.8|3061.3|3132.3|3069.3|3132.8|3069.3|3132.3|3061.3|0
1651080000000|2022-04-27 17:20:00|3131.8|3051.8|3131.3|3051.8|3131.8|3051.8|3131.3|3051.8|0
1651080300000|2022-04-27 17:25:00|3130.8||3125.8||3130.8||3119.3||0
1651080600000|2022-04-27 17:30:00|3125.3|3056.3|3125.3|3056.3|3125.3|3056.3|3125.3|3056.3|0
1651081500000|2022-04-27 17:45:00|3130.3|3056.8|3124.8|3056.8|3130.3|3056.8|3124.8|3056.8|0
1651082400000|2022-04-27 18:00:00|3124.3|3054.3|3124.3|3057.3|3124.3|3057.3|3124.3|3054.3|0
1651083000000|2022-04-27 18:10:00|3123.8|3054.3|3123.8|3057.8|3123.8|3057.8|3123.8|3054.3|0
1651083600000|2022-04-27 18:20:00|3130.3|3058.3|3122.8|3058.8|3130.3|3058.8|3122.8|3050.8|0
1651083900000|2022-04-27 18:25:00|3122.3|3049.3|3121.3|3060.3|3129.3|3060.3|3121.3|3049.3|0
1651084500000|2022-04-27 18:35:00|3128.3|3060.8|3120.3|3061.3|3128.3|3061.3|3120.3|3060.8|0
1651085400000|2022-04-27 18:50:00|3127.3|3061.8|3119.8|3061.8|3127.3|3061.8|3119.8|3061.8|0
1651085700000|2022-04-27 18:55:00|3130.3|3062.3|3119.3|3062.3|3130.3|3062.3|3119.3|3062.3|0
1651086000000|2022-04-27 19:00:00|3126.3|3062.8|3118.3|3063.3|3126.3|3063.3|3118.3|3037.8|0
1651086600000|2022-04-27 19:10:00|3117.8|3056.3|3117.8|3063.8|3117.8|3063.8|3117.8|3056.3|0
1651088100000|2022-04-27 19:35:00|3117.3|3056.8|3117.3|3064.3|3117.3|3064.3|3117.3|3056.8|0
1651088700000|2022-04-27 19:45:00|3116.8|3043.8|3130.3|3058.3|3130.3|3064.8|3116.8|3043.8|0
1651089000000|2022-04-27 19:50:00|3107.8|3058.8|3112.8|3059.3|3113.8|3059.3|3106.3|3051.8|0
1651125600000|2022-04-28 06:00:00|3086.8|3084.8|3161.8|3063.3|3162.8|3085.3|3086.8|3063.3|1
1651125900000|2022-04-28 06:05:00|3161.3|3063.8|3160.8|3082.8|3161.8|3082.8|3160.8|3063.8|0
1651126200000|2022-04-28 06:10:00|3139.8|3090.8|3139.3|3091.8|3139.8|3091.8|3139.3|3090.8|0
1651128900000|2022-04-28 06:55:00|3138.8|3092.3|3123.8|3104.8|3139.3|3104.8|3123.3|3092.3|0
1651129200000|2022-04-28 07:00:00|3124.3|3105.3|3121.8|3116.8|3131.8|3118.8|3118.8|3093.3|0
1651129500000|2022-04-28 07:05:00|3121.3|3116.3|3116.3|3111.3|3124.8|3120.3|3112.3|3107.3|11
1651129800000|2022-04-28 07:10:00|3115.8|3111.8|3123.8|3112.8|3131.8|3119.8|3112.8|3108.3|0
1651130100000|2022-04-28 07:15:00|3123.3|3113.3|3123.3|3118.8|3129.3|3121.8|3119.3|3109.8|0
1651130400000|2022-04-28 07:20:00|3123.8|3119.3|3122.8|3117.8|3125.3|3120.8|3121.3|3116.8|0
1651130700000|2022-04-28 07:25:00|3122.3|3117.3|3124.3|3119.8|3126.3|3122.3|3121.8|3117.3|0
1651131000000|2022-04-28 07:30:00|3123.8|3120.3|3116.8|3111.8|3123.8|3120.3|3115.8|3111.3|0
1651131300000|2022-04-28 07:35:00|3117.3|3112.3|3127.3|3123.3|3127.3|3123.3|3117.3|3112.3|0
1651131600000|2022-04-28 07:40:00|3127.8|3123.8|3128.3|3123.8|3129.8|3125.8|3124.8|3120.8|0
1651131900000|2022-04-28 07:45:00|3127.8|3123.3|3131.3|3126.3|3132.8|3128.8|3126.8|3122.3|0
1651132200000|2022-04-28 07:50:00|3130.8|3126.8|3133.3|3128.3|3134.3|3130.3|3129.8|3125.3|0
1651132500000|2022-04-28 07:55:00|3132.8|3127.8|3127.8|3122.8|3137.3|3128.8|3127.8|3122.8|0
1651132800000|2022-04-28 08:00:00|3126.8|3123.3|3134.3|3129.8|3135.3|3130.8|3126.8|3122.3|0
1651133100000|2022-04-28 08:05:00|3134.8|3130.3|3134.8|3130.3|3137.8|3133.8|3133.8|3129.3|0
1651133400000|2022-04-28 08:10:00|3134.3|3129.8|3132.8|3128.3|3135.3|3130.8|3131.8|3126.8|0
1651133700000|2022-04-28 08:15:00|3133.3|3128.8|3133.8|3127.8|3135.3|3130.8|3131.8|3127.3|2
1651134000000|2022-04-28 08:20:00|3134.3|3128.3|3138.3|3133.3|3138.8|3134.3|3134.3|3127.8|0
1651134300000|2022-04-28 08:25:00|3137.8|3132.8|3137.3|3130.8|3137.8|3134.3|3137.3|3129.8|0
1651134600000|2022-04-28 08:30:00|3137.8|3130.3|3137.3|3131.3|3137.8|3133.3|3137.3|3129.8|0
1651134900000|2022-04-28 08:35:00|3136.8|3130.8|3134.3|3128.3|3136.8|3130.8|3134.3|3127.8|0
1651135200000|2022-04-28 08:40:00|3133.3|3127.8|3133.3|3127.3|3133.3|3129.3|3133.3|3126.8|0
1651135500000|2022-04-28 08:45:00||3127.8||3125.8||3127.8||3125.8|0
1651135800000|2022-04-28 08:50:00|3132.8|3125.3|3133.3|3128.8|3133.8|3129.3|3130.3|3123.3|0
1651136100000|2022-04-28 08:55:00|3133.8|3129.3|3136.3|3131.3|3136.3|3131.8|3133.8|3128.8|0
1651136400000|2022-04-28 09:00:00|3136.8|3131.8|3137.3|3130.3|3137.3|3132.8|3136.8|3130.3|0
1651136700000|2022-04-28 09:05:00|3136.8|3130.8|3132.3|3126.8|3136.8|3130.8|3132.3|3125.3|0
1651137000000|2022-04-28 09:10:00|3132.8|3127.3|3136.3|3131.8|3136.3|3131.8|3132.8|3127.3|0
1651137300000|2022-04-28 09:15:00|3136.8|3131.3|3136.3|3131.3|3136.8|3132.3|3136.3|3129.8|0
1651137600000|2022-04-28 09:20:00|3136.8|3131.8|3137.3|3130.8|3137.3|3132.8|3136.8|3130.3|0
1651137900000|2022-04-28 09:25:00|3136.3|3130.3|3134.3|3128.8|3136.3|3130.3|3134.3|3127.3|0
1651138200000|2022-04-28 09:30:00|3134.8|3129.3|3135.3|3130.8|3135.3|3130.8|3134.3|3128.8|0
1651138500000|2022-04-28 09:35:00|3135.8|3131.3|3134.3|3128.8|3136.3|3131.8|3134.3|3128.3|0
1651138800000|2022-04-28 09:40:00|3134.8|3129.3|3134.3|3129.3|3136.3|3131.8|3134.3|3128.3|0
1651139100000|2022-04-28 09:45:00|3134.8|3129.8|3139.3|3130.8|3155.8|3133.8|3134.3|3124.8|0
1651139400000|2022-04-28 09:50:00|3138.8|3131.8|3136.8|3133.3|3138.8|3133.3|3136.8|3130.8|9
1651139700000|2022-04-28 09:55:00|3136.3|3130.8|3136.3|3131.8|3136.8|3132.8|3135.3|3129.3|53
1651140000000|2022-04-28 10:00:00|3135.8|3132.3|3140.8|3136.8|3140.8|3136.8|3135.8|3132.3|1
1651140300000|2022-04-28 10:05:00|3141.3|3137.8|3142.8|3139.3|3145.3|3140.8|3141.3|3137.3|10
1651140600000|2022-04-28 10:10:00|3142.3|3139.8|3143.8|3137.3|3143.8|3139.8|3141.3|3137.3|10
1651140900000|2022-04-28 10:15:00|3142.8|3136.8|3140.3|3135.8|3142.8|3137.3|3140.3|3135.8|0
1651141200000|2022-04-28 10:20:00|3140.8|3136.3|3137.8|3133.3|3140.8|3136.3|3137.8|3133.3|0
1651141500000|2022-04-28 10:25:00|3138.3|3132.8|3139.8|3135.3|3142.3|3135.3|3137.3|3131.8|0
1651141800000|2022-04-28 10:30:00|3139.3|3134.8|3142.3|3136.3|3142.3|3136.3|3138.3|3133.8|0
1651142100000|2022-04-28 10:35:00|3141.8|3136.8|3142.3|3137.3|3142.8|3137.3|3140.8|3136.8|0
1651142400000|2022-04-28 10:40:00|3141.8|3136.8|3141.8|3137.3|3144.3|3138.3|3141.8|3136.8|0
1651142700000|2022-04-28 10:45:00|3141.3|3136.8|3139.8|3135.3|3141.8|3136.8|3139.3|3134.8|0
1651143000000|2022-04-28 10:50:00|3139.3|3134.8|3140.3|3134.3|3140.8|3134.8|3138.8|3134.3|0
1651143300000|2022-04-28 10:55:00|3140.8|3134.8|3144.3|3137.3|3144.3|3137.3|3140.8|3134.8|0
1651143600000|2022-04-28 11:00:00|3144.8|3134.8|3147.3|3141.3|3148.8|3141.3|3144.8|3134.8|0
1651143900000|2022-04-28 11:05:00|3146.8|3142.3|3154.3|3148.3|3154.8|3148.3|3146.8|3142.3|0
1651144200000|2022-04-28 11:10:00|3154.8|3148.8|3151.8|3147.3|3154.8|3149.3|3150.8|3146.8|0
1651144500000|2022-04-28 11:15:00|3152.3|3146.8|3150.8|3144.3|3152.8|3146.8|3150.3|3143.8|0
1651144800000|2022-04-28 11:20:00|3151.3|3145.3|3150.8|3146.3|3152.3|3146.3|3150.3|3145.3|0
1651145100000|2022-04-28 11:25:00|3151.3|3145.8|3152.8|3146.3|3152.8|3146.3|3150.3|3145.8|0
1651145400000|2022-04-28 11:30:00|3152.3|3147.3|3151.3|3146.3|3153.8|3147.3|3150.8|3146.3|0
1651145700000|2022-04-28 11:35:00|3150.3|3145.8|3150.3|3144.3|3150.8|3146.3|3149.3|3144.3|0
1651146000000|2022-04-28 11:40:00|3150.8|3144.8|3149.3|3144.3|3151.8|3145.3|3148.8|3143.8|0
1651146300000|2022-04-28 11:45:00|3148.8|3143.8|3143.3|3138.8|3148.8|3143.8|3143.3|3138.8|0
1651146600000|2022-04-28 11:50:00|3143.8|3139.3|3143.3|3138.3|3145.3|3139.3|3142.3|3137.8|0
1651146900000|2022-04-28 11:55:00|3142.8|3137.8|3140.3|3135.3|3143.3|3138.3|3139.3|3134.8|0
1651147200000|2022-04-28 12:00:00|3139.8|3134.8|3134.8|3130.3|3139.8|3134.8|3134.8|3130.3|0
1651147500000|2022-04-28 12:05:00|3135.3|3130.8|3135.3|3129.8|3135.8|3130.8|3133.8|3129.3|0
1651147800000|2022-04-28 12:10:00|3134.8|3129.3|3133.8|3128.3|3135.8|3129.8|3133.8|3128.3|2
1651148100000|2022-04-28 12:15:00|3133.3|3127.8|3136.8|3130.3|3136.8|3130.3|3133.3|3127.3|0
1651148400000|2022-04-28 12:20:00|3136.3|3130.8|3142.3|3136.3|3142.3|3136.3|3135.8|3130.8|2
1651148700000|2022-04-28 12:25:00|3141.8|3135.8|3142.3|3131.3|3142.3|3135.8|3138.3|3131.3|0
1651149000000|2022-04-28 12:30:00|3142.8|3130.8|3134.3|3129.3|3142.8|3133.3|3133.3|3128.8|0
1651149300000|2022-04-28 12:35:00|3134.8|3130.3|3141.3|3136.3|3141.8|3136.3|3134.8|3129.3|0
1651149600000|2022-04-28 12:40:00|3140.8|3136.8|3144.3|3138.3|3146.3|3141.3|3140.8|3136.8|0
1651149900000|2022-04-28 12:45:00|3144.8|3137.8|3142.8|3137.3|3144.8|3138.3|3141.3|3136.8|0
1651150200000|2022-04-28 12:50:00|3143.3|3136.8|3145.8|3139.3|3145.8|3139.3|3140.8|3136.3|0
1651150500000|2022-04-28 12:55:00|3144.8|3138.8|3144.3|3139.3|3146.3|3140.3|3143.3|3138.8|0
1651150800000|2022-04-28 13:00:00|3143.8|3138.8|3141.3|3136.3|3144.8|3139.3|3141.3|3136.3|0
1651151100000|2022-04-28 13:05:00|3141.8|3137.3|3146.8|3141.3|3146.8|3141.3|3141.3|3137.3|0
1651151400000|2022-04-28 13:10:00|3145.3|3140.8|3141.8|3136.8|3145.3|3140.8|3141.3|3136.8|0
1651151700000|2022-04-28 13:15:00|3141.3|3136.3|3145.3|3139.3|3145.3|3139.3|3140.3|3135.8|0
1651152000000|2022-04-28 13:20:00|3144.8|3138.8|3143.8|3137.3|3144.8|3138.8|3143.3|3137.3|0
1651152300000|2022-04-28 13:25:00|3142.8|3136.8|3142.8|3136.8|3143.3|3137.3|3141.3|3136.3|0
1651152600000|2022-04-28 13:30:00|3143.3|3137.3|3139.3|3135.3|3146.3|3140.3|3137.8|3133.3|0
1651152900000|2022-04-28 13:35:00|3139.8|3134.8|3139.3|3134.8|3143.8|3138.3|3137.8|3133.3|1
1651153200000|2022-04-28 13:40:00|3139.8|3134.3|3129.8|3125.3|3141.3|3135.3|3129.8|3124.8|0
1651153500000|2022-04-28 13:45:00|3130.3|3126.3|3134.8|3130.3|3137.8|3133.8|3129.8|3126.3|10
1651153800000|2022-04-28 13:50:00|3134.3|3129.8|3129.3|3124.3|3135.3|3130.3|3126.3|3121.8|0
1651154100000|2022-04-28 13:55:00|3128.8|3123.8|3126.3|3121.8|3129.3|3123.8|3125.3|3121.3|0
1651154400000|2022-04-28 14:00:00|3125.8|3121.3|3124.3|3118.3|3126.3|3121.8|3119.3|3114.8|5
1651154700000|2022-04-28 14:05:00|3123.8|3117.8|3125.3|3120.3|3127.3|3121.3|3120.3|3115.8|0
1651155000000|2022-04-28 14:10:00|3125.8|3119.8|3121.8|3116.3|3125.8|3120.3|3119.8|3115.3|0
1651155300000|2022-04-28 14:15:00|3122.3|3116.8|3134.3|3129.3|3134.8|3129.3|3121.8|3116.8|0
1651155600000|2022-04-28 14:20:00|3133.3|3128.8|3124.8|3119.8|3134.8|3128.8|3124.8|3119.8|0
1651155900000|2022-04-28 14:25:00|3124.3|3120.3|3118.8|3114.8|3125.8|3120.3|3118.8|3114.8|0
1651156200000|2022-04-28 14:30:00|3118.3|3114.3|3114.8|3108.3|3119.3|3114.8|3114.3|3108.3|5
1651156500000|2022-04-28 14:35:00|3113.3|3107.8|3114.3|3109.3|3116.3|3110.3|3110.8|3106.3|0
1651156800000|2022-04-28 14:40:00|3113.8|3110.3|3114.8|3109.3|3116.3|3110.3|3113.8|3108.3|0
1651157100000|2022-04-28 14:45:00|3115.3|3108.8|3111.8|3105.8|3116.3|3110.3|3110.3|3105.3|0
1651157400000|2022-04-28 14:50:00|3112.3|3106.8|3117.3|3111.3|3117.3|3111.3|3112.3|3106.8|0
1651157700000|2022-04-28 14:55:00|3117.8|3111.8|3121.8|3117.3|3122.8|3117.3|3117.8|3111.8|1
1651158000000|2022-04-28 15:00:00|3122.3|3116.8|3125.8|3121.3|3127.8|3122.3|3121.3|3116.8|0
1651158300000|2022-04-28 15:05:00|3126.3|3120.8|3129.8|3124.8|3130.8|3125.3|3124.8|3119.8|0
1651158600000|2022-04-28 15:10:00|3129.3|3124.3|3131.3|3125.3|3131.3|3125.3|3128.8|3124.3|0
1651158900000|2022-04-28 15:15:00|3131.8|3125.8|3134.3|3129.3|3134.3|3129.3|3130.8|3125.8|0
1651159200000|2022-04-28 15:20:00|3133.8|3128.8|3136.3|3131.3|3136.8|3131.3|3133.8|3128.8|12
1651159500000|2022-04-28 15:25:00|3136.8|3132.3|3138.8|3126.8|3139.3|3134.3|3135.3|3125.8|8
1651159800000|2022-04-28 15:30:00|3139.8|3127.3|3139.8|3131.8|3139.8|3131.8|3130.8|3122.8|3
1651160100000|2022-04-28 15:35:00|3139.3|3127.8|3139.3|3122.8|3139.3|3129.8|3139.3|3122.3|0
1651160400000|2022-04-28 15:40:00|3139.8|3123.3|3137.8|3119.3|3139.8|3124.3|3137.8|3115.8|0
1651160700000|2022-04-28 15:45:00|3139.3|3119.8|3136.8|3118.3|3139.3|3120.8|3135.8|3116.8|0
1651161000000|2022-04-28 15:50:00|3136.3||3136.8||3136.8||3136.3||0
1651162800000|2022-04-28 16:20:00|3166.3|3130.3|3165.3|3124.8|3168.3|3130.3|3165.3|3124.3|1
1651163100000|2022-04-28 16:25:00|3168.3|3125.3|3164.3|3125.8|3168.3|3125.8|3164.3|3091.3|0
1651163400000|2022-04-28 16:30:00|3166.8|3126.3|3163.3|3126.8|3166.8|3126.8|3163.3|3119.3|0
1651163700000|2022-04-28 16:35:00|3165.3||3169.8||3169.8||3165.3||0
1651164300000|2022-04-28 16:45:00|3176.8|3127.3|3175.3|3128.3|3178.8|3128.3|3175.3|3109.3|0
1651164600000|2022-04-28 16:50:00|3177.3|3128.8|3174.3|3129.3|3177.3|3129.3|3174.3|3121.8|0
1651165200000|2022-04-28 17:00:00|3185.8|3122.3|3184.3|3116.8|3187.8|3126.3|3184.3|3104.8|0
1651165800000|2022-04-28 17:10:00|3186.3|3117.3|3183.8|3117.3|3186.3|3117.3|3183.8|3117.3|0
1651166400000|2022-04-28 17:20:00|3183.3|3110.3|3181.3|3119.8|3184.8|3119.8|3181.3|3110.3|0
1651166700000|2022-04-28 17:25:00|3183.3|3120.3|3180.8|3120.3|3183.3|3120.3|3180.8|3120.3|0
1651167000000|2022-04-28 17:30:00|3180.3|3113.3|3180.3|3120.8|3180.3|3120.8|3180.3|3113.3|0
1651167300000|2022-04-28 17:35:00|3179.8|3110.3|3179.3|3121.8|3179.8|3121.8|3179.3|3110.3|0
1651167900000|2022-04-28 17:45:00|3181.8|3122.3|3178.3|3122.8|3181.8|3122.8|3178.3|3122.3|0
1651168200000|2022-04-28 17:50:00|3180.3|3123.3|3177.8|3123.3|3180.3|3123.3|3177.8|3123.3|0
1651168500000|2022-04-28 17:55:00|3180.3|3123.8|3177.3|3123.8|3180.3|3123.8|3177.3|3123.8|0
1651168800000|2022-04-28 18:00:00|3180.3|3124.3|3176.3|3124.8|3180.3|3124.8|3176.3|3124.3|0
1651169700000|2022-04-28 18:15:00|3178.8|3125.3|3175.8|3125.3|3178.8|3125.3|3175.8|3125.3|0
1651170000000|2022-04-28 18:20:00|3178.8|3125.8|3177.3|3125.8|3178.8|3125.8|3177.3|3125.8|0
1651170300000|2022-04-28 18:25:00|3176.8|3118.8|3176.8|3126.3|3176.8|3126.3|3176.8|3118.8|0
1651170600000|2022-04-28 18:30:00|3176.3|3112.3|3176.3|3126.8|3176.3|3126.8|3176.3|3112.3|0
1651170900000|2022-04-28 18:35:00|3178.8|3127.3|3175.3|3127.8|3178.8|3127.8|3175.3|3120.3|0
1651171200000|2022-04-28 18:40:00|3177.3|3128.3|3178.3|3128.3|3178.3|3128.3|3174.8|3128.3|0
1651171800000|2022-04-28 18:50:00|3177.8|3114.8|3177.8|3128.8|3177.8|3128.8|3177.8|3114.8|0
1651172100000|2022-04-28 18:55:00|3177.3|3121.8|3176.8|3129.8|3177.3|3129.8|3176.8|3121.8|0
1651172400000|2022-04-28 19:00:00|3176.3|3122.8|3176.3|3130.3|3176.3|3130.3|3176.3|3122.8|0
1651172700000|2022-04-28 19:05:00|3183.3|3123.3|3182.3|3130.8|3183.3|3130.8|3182.3|3123.3|0
1651173300000|2022-04-28 19:15:00|3181.8|3114.8|3181.8|3131.3|3181.8|3131.3|3181.8|3114.8|0
1651173900000|2022-04-28 19:25:00|3183.8|3124.3|3183.8|3121.3|3183.8|3153.3|3183.8|3114.3|0
1651174200000|2022-04-28 19:30:00||3114.3||3121.8||3121.8||3114.3|0
1651174800000|2022-04-28 19:40:00||3114.8||3122.8||3122.8||3114.8|0
1651175100000|2022-04-28 19:45:00||3110.8||3123.3||3123.3||3110.8|0
1651175700000|2022-04-28 19:55:00||3116.3||3123.8||3123.8||3116.3|0
1651212000000|2022-04-29 06:00:00|3153.3|3148.3|3193.8|3118.8|3194.3|3148.3|3153.3|3118.8|0
1651212300000|2022-04-29 06:05:00||3119.3||3119.3||3119.3||3118.8|0
1651212600000|2022-04-29 06:10:00||3119.8||3119.8||3119.8||3119.8|0
1651212900000|2022-04-29 06:15:00||3147.8||3147.8||3147.8||3147.8|0
1651215000000|2022-04-29 06:50:00|3193.3||3192.8||3193.3||3192.8||0
1651215300000|2022-04-29 06:55:00|3192.3||3172.8||3192.3||3172.8||0
1651215600000|2022-04-29 07:00:00|3172.3|3148.3|3160.8|3154.8|3172.3|3157.8|3158.8|3148.3|0
1651215900000|2022-04-29 07:05:00|3160.3|3154.3|3160.3|3154.8|3161.3|3154.8|3155.8|3151.3|0
1651216200000|2022-04-29 07:10:00|3160.8|3154.3|3168.8|3164.3|3170.3|3164.3|3153.8|3149.3|0
1651216500000|2022-04-29 07:15:00|3168.3|3163.8|3168.3|3162.3|3170.3|3164.3|3165.3|3157.8|0
1651216800000|2022-04-29 07:20:00|3168.8|3163.3|3171.3|3166.3|3173.3|3167.3|3168.3|3163.3|0
1651217100000|2022-04-29 07:25:00|3170.8|3165.8|3165.3|3160.3|3172.3|3166.3|3163.8|3159.8|0
1651217400000|2022-04-29 07:30:00|3165.8|3161.3|3164.8|3160.3|3168.8|3163.3|3164.8|3160.3|0
1651217700000|2022-04-29 07:35:00|3165.3|3159.8|3167.3|3161.3|3168.8|3163.3|3163.8|3159.3|2
1651218000000|2022-04-29 07:40:00|3167.8|3161.8|3167.8|3158.8|3170.8|3162.3|3163.3|3157.8|0
1651218300000|2022-04-29 07:45:00|3167.3|3159.8|3171.8|3163.8|3174.8|3164.3|3164.8|3156.8|0
1651218600000|2022-04-29 07:50:00|3172.8|3164.8|3170.3|3164.8|3176.8|3166.3|3169.3|3161.8|0
1651218900000|2022-04-29 07:55:00|3169.8|3164.3|3163.3|3158.3|3169.8|3164.3|3162.3|3157.8|1
1651219200000|2022-04-29 08:00:00|3163.8|3158.8|3167.3|3161.3|3168.3|3161.3|3163.3|3158.8|0
1651219500000|2022-04-29 08:05:00|3167.8|3161.8|3171.3|3165.3|3171.3|3165.3|3167.8|3161.8|0
1651219800000|2022-04-29 08:10:00|3171.8|3164.8|3172.3|3163.8|3174.8|3165.3|3169.3|3160.8|0
1651220100000|2022-04-29 08:15:00|3171.8|3162.8|3164.8|3160.3|3173.8|3164.3|3164.8|3160.3|0
1651220400000|2022-04-29 08:20:00|3163.8|3159.8|3160.8|3155.3|3168.8|3159.8|3160.3|3151.8|0
1651220700000|2022-04-29 08:25:00|3161.3|3153.8|3166.3|3159.3|3166.3|3159.3|3160.3|3150.8|0
1651221000000|2022-04-29 08:30:00|3165.8|3159.8|3163.3|3158.8|3165.8|3161.3|3163.3|3158.3|12
1651221300000|2022-04-29 08:35:00|3162.8|3158.3|3160.3|3155.3|3163.3|3158.3|3159.3|3154.8|0
1651221600000|2022-04-29 08:40:00|3159.8|3154.8|3160.3|3155.3|3162.3|3155.3|3158.3|3153.8|0
1651221900000|2022-04-29 08:45:00|3159.8|3156.3|3165.8|3159.3|3165.8|3159.3|3159.8|3156.3|0
1651222200000|2022-04-29 08:50:00|3166.3|3160.3|3164.3|3159.3|3167.3|3160.3|3163.3|3159.3|0
1651222500000|2022-04-29 08:55:00|3163.8|3158.8|3163.8|3158.3|3164.3|3159.3|3163.3|3157.8|0
1651222800000|2022-04-29 09:00:00|3163.3|3157.8|3163.8|3156.3|3172.8|3157.8|3161.3|3139.8|0
1651223100000|2022-04-29 09:05:00|3164.3|3156.8|3159.3|3154.3|3164.3|3157.3|3158.3|3153.8|0
1651223400000|2022-04-29 09:10:00|3158.8|3153.8|3157.8|3152.8|3159.8|3153.8|3157.8|3152.8|0
1651223700000|2022-04-29 09:15:00|3158.3|3153.3|3156.8|3151.8|3158.3|3153.3|3156.3|3151.3|0
1651224000000|2022-04-29 09:20:00|3157.3|3152.8|3160.3|3152.8|3165.8|3153.8|3156.8|3150.8|0
1651224300000|2022-04-29 09:25:00|3159.8|3151.8|3156.3|3151.3|3162.8|3152.8|3155.8|3150.8|0
1651224600000|2022-04-29 09:30:00|3155.8|3150.8|3152.3|3147.8|3156.3|3151.3|3152.3|3147.3|0
1651224900000|2022-04-29 09:35:00|3151.8|3147.3|3154.3|3148.3|3154.8|3148.3|3151.8|3146.8|0
1651225200000|2022-04-29 09:40:00|3153.8|3147.8|3153.8|3147.3|3154.3|3147.8|3151.3|3146.8|1
1651225500000|2022-04-29 09:45:00|3153.3|3147.8|3154.3|3149.3|3155.3|3149.3|3152.3|3147.8|1
1651225800000|2022-04-29 09:50:00|3154.8|3149.8|3158.8|3152.3|3159.8|3152.3|3154.3|3149.8|0
1651226100000|2022-04-29 09:55:00|3159.3|3152.8|3159.3|3153.3|3160.3|3154.3|3157.8|3152.8|0
1651226400000|2022-04-29 10:00:00|3158.8|3154.3|3162.3|3156.3|3162.8|3156.3|3158.8|3154.3|0
1651226700000|2022-04-29 10:05:00|3161.8|3155.8|3158.8|3153.3|3161.8|3155.8|3158.3|3153.3|0
1651227000000|2022-04-29 10:10:00|3158.3|3152.8|3155.3|3150.3|3158.3|3152.8|3153.8|3149.8|0
1651227300000|2022-04-29 10:15:00|3154.8|3149.8|3151.8|3146.3|3154.8|3149.8|3150.8|3146.3|4
1651227600000|2022-04-29 10:20:00|3150.3|3145.8|3148.8|3143.8|3150.3|3145.8|3148.3|3143.8|0
1651227900000|2022-04-29 10:25:00|3149.3|3143.3|3146.3|3141.8|3149.8|3143.8|3145.8|3141.3|0
1651228200000|2022-04-29 10:30:00|3148.3|3142.8|3147.3|3141.8|3149.3|3143.3|3146.3|3141.8|1
1651228500000|2022-04-29 10:35:00|3146.8|3141.3|3144.3|3139.3|3146.8|3141.3|3143.8|3139.3|0
1651228800000|2022-04-29 10:40:00|3143.3|3138.8|3141.8|3135.8|3145.8|3138.8|3141.3|3135.8|0
1651229100000|2022-04-29 10:45:00|3140.8|3135.3|3139.3|3133.8|3141.3|3135.8|3138.8|3133.8|0
1651229400000|2022-04-29 10:50:00|3138.8|3134.3|3140.8|3134.3|3140.8|3134.3|3138.8|3134.3|0
1651229700000|2022-04-29 10:55:00|3139.8|3133.8|3137.3|3131.8|3139.8|3133.8|3135.8|3131.3|0
1651230000000|2022-04-29 11:00:00|3138.8|3129.8|3140.3|3134.3|3158.8|3134.3|3138.8|3122.8|0
1651230300000|2022-04-29 11:05:00|3140.8|3134.8|3141.8|3136.3|3143.3|3136.3|3140.8|3134.8|0
1651230600000|2022-04-29 11:10:00|3141.3|3136.8|3143.3|3137.3|3143.3|3137.3|3140.8|3136.8|0
1651230900000|2022-04-29 11:15:00|3143.8|3137.8|3146.3|3139.3|3146.3|3139.3|3143.3|3137.8|0
1651231200000|2022-04-29 11:20:00|3146.8|3139.8|3146.3|3140.3|3147.3|3141.3|3144.8|3139.8|0
1651231500000|2022-04-29 11:25:00|3145.8|3141.3|3145.3|3140.3|3148.8|3142.3|3145.3|3140.3|0
1651231800000|2022-04-29 11:30:00|3144.8|3139.8|3143.8|3139.3|3146.3|3140.3|3143.8|3138.8|2
1651232100000|2022-04-29 11:35:00|3143.3|3138.8|3142.3|3135.3|3143.3|3138.8|3139.8|3134.8|0
1651232400000|2022-04-29 11:40:00|3141.8|3135.8|3141.8|3136.3|3142.8|3136.3|3140.3|3135.8|0
1651232700000|2022-04-29 11:45:00|3142.3|3136.8|3142.8|3138.3|3144.8|3138.3|3142.3|3136.8|0
1651233000000|2022-04-29 11:50:00|3142.3|3137.8|3141.3|3136.3|3142.3|3137.8|3140.8|3135.8|0
1651233300000|2022-04-29 11:55:00|3143.3|3137.3|3141.3|3136.3|3143.3|3137.3|3141.3|3136.3|2
1651233600000|2022-04-29 12:00:00|3141.8||3141.8||3142.3||3141.3||0
1651233900000|2022-04-29 12:05:00|3142.3|3137.3|3144.8|3138.3|3144.8|3138.3|3142.3|3137.3|0
1651234200000|2022-04-29 12:10:00|3144.3|3139.3|3145.8|3139.3|3145.8|3139.3|3143.8|3139.3|0
1651234500000|2022-04-29 12:15:00|3145.3|3140.3|3146.8|3140.3|3146.8|3140.3|3145.3|3140.3|0
1651234800000|2022-04-29 12:20:00|3146.3|3140.8|3151.3|3145.3|3152.8|3145.3|3146.3|3140.8|0
1651235100000|2022-04-29 12:25:00|3151.8|3145.8|3157.3|3146.8|3157.3|3148.3|3151.8|3145.8|0
1651235400000|2022-04-29 12:30:00|3156.8|3146.3|3148.8|3142.8|3157.3|3146.3|3147.3|3142.3|0
1651235700000|2022-04-29 12:35:00|3149.3|3142.3|3149.8|3144.3|3150.3|3144.3|3145.3|3140.3|0
1651236000000|2022-04-29 12:40:00|3149.3|3143.8|3152.8|3147.3|3153.3|3147.3|3148.3|3143.8|0
1651236300000|2022-04-29 12:45:00|3153.3|3147.8|3155.8|3150.3|3156.8|3150.3|3152.3|3147.8|0
1651236600000|2022-04-29 12:50:00|3155.3|3149.8|3156.8|3150.3|3156.8|3150.3|3155.3|3149.8|0
1651236900000|2022-04-29 12:55:00|3155.8|3149.8|3151.8|3146.8|3155.8|3149.8|3151.3|3146.8|0
1651237200000|2022-04-29 13:00:00|3152.3|3146.3|3150.8|3145.8|3153.3|3147.3|3150.3|3145.8|0
1651237500000|2022-04-29 13:05:00|3149.8|3145.3|3143.3|3138.8|3149.8|3145.3|3143.3|3138.8|0
1651237800000|2022-04-29 13:10:00|3142.8|3138.3|3143.8|3139.3|3146.3|3139.3|3141.8|3137.3|21
1651238100000|2022-04-29 13:15:00|3144.3|3138.8|3146.8|3141.3|3146.8|3141.3|3144.3|3138.8|0
1651238400000|2022-04-29 13:20:00|3145.8|3140.8|3146.8|3141.3|3146.8|3141.3|3145.8|3140.3|0
1651238700000|2022-04-29 13:25:00|3146.3|3140.8|3145.8|3140.3|3146.3|3140.8|3144.8|3139.8|0
1651239000000|2022-04-29 13:30:00|3145.3|3139.8|3153.8|3148.8|3154.8|3149.3|3143.8|3138.8|0
1651239300000|2022-04-29 13:35:00|3154.3|3148.3|3152.3|3147.3|3157.8|3152.3|3152.3|3146.8|0
1651239600000|2022-04-29 13:40:00|3152.8|3147.8|3151.8|3146.8|3157.8|3151.3|3151.3|3146.8|0
1651239900000|2022-04-29 13:45:00|3151.3|3147.3|3157.8|3151.8|3158.3|3152.3|3151.3|3147.3|0
1651240200000|2022-04-29 13:50:00|3158.3|3152.3|3161.3|3156.8|3162.8|3157.3|3158.3|3152.3|0
1651240500000|2022-04-29 13:55:00|3161.8|3157.3|3169.8|3159.3|3169.8|3163.3|3161.8|3156.8|0
1651240800000|2022-04-29 14:00:00|3170.3|3159.8|3166.3|3160.3|3170.8|3161.8|3162.8|3157.8|0
1651241100000|2022-04-29 14:05:00|3165.8|3160.8|3162.8|3157.3|3166.8|3161.3|3158.8|3153.8|0
1651241400000|2022-04-29 14:10:00|3163.3|3157.8|3163.8|3159.3|3166.8|3161.3|3161.8|3157.3|0
1651241700000|2022-04-29 14:15:00|3164.3|3158.8|3145.8|3140.3|3166.8|3161.3|3144.8|3139.8|6
1651242000000|2022-04-29 14:20:00|3145.3|3139.8|3148.8|3144.3|3150.8|3145.3|3144.3|3139.3|0
1651242300000|2022-04-29 14:25:00|3148.3|3143.8|3135.3|3130.3|3149.3|3143.8|3135.3|3130.3|0
1651242600000|2022-04-29 14:30:00|3134.8|3129.8|3137.8|3132.8|3141.3|3136.3|3134.8|3129.8|0
1651242900000|2022-04-29 14:35:00|3137.3|3133.3|3133.8|3128.3|3137.3|3133.3|3130.8|3125.8|0
1651243200000|2022-04-29 14:40:00|3134.3|3128.8|3135.8|3130.8|3136.8|3131.3|3133.8|3128.8|0
1651243500000|2022-04-29 14:45:00|3134.8|3130.3|3131.8|3126.3|3134.8|3130.3|3130.8|3126.3|0
1651243800000|2022-04-29 14:50:00|3132.3|3126.8|3132.8|3127.3|3134.8|3129.3|3130.8|3126.3|0
1651244100000|2022-04-29 14:55:00|3133.3|3127.8|3134.8|3130.3|3135.3|3130.3|3130.8|3125.8|0
1651244400000|2022-04-29 15:00:00|3134.3|3129.8|3131.3|3125.8|3134.3|3130.3|3130.8|3125.3|0
1651244700000|2022-04-29 15:05:00|3131.8|3126.8|3129.3|3123.8|3134.8|3129.3|3127.8|3123.3|1
1651245000000|2022-04-29 15:10:00|3129.8|3123.3|3128.8|3124.3|3129.8|3124.3|3126.8|3121.8|0
1651245300000|2022-04-29 15:15:00|3129.3|3123.8|3128.8|3123.3|3129.3|3124.3|3127.8|3122.8|0
1651245600000|2022-04-29 15:20:00|3128.3|3122.8|3130.8|3125.3|3132.8|3127.3|3126.8|3121.8|0
1651245900000|2022-04-29 15:25:00|3129.8|3124.8|3132.8|3120.8|3132.8|3125.3|3126.3|3118.8|1
1651246200000|2022-04-29 15:30:00|3131.8|3118.8|3134.8|3122.8|3138.8|3126.8|3128.8|3115.8|0
1651246500000|2022-04-29 15:35:00|3135.8|3119.8|3138.3|3120.3|3144.3|3124.3|3135.8|3115.8|0
1651246800000|2022-04-29 15:40:00|3154.3|3119.8|3153.8|3110.3|3154.3|3119.8|3153.8|3110.3|0
1651247400000|2022-04-29 15:50:00||3103.3||3110.8||3110.8||3103.3|0
1651248000000|2022-04-29 16:00:00||3103.3||3103.8||3103.8||3103.3|0
1651248300000|2022-04-29 16:05:00||3096.3||3104.3||3104.3||3096.3|0
1651248600000|2022-04-29 16:10:00|3136.8|3096.8|3136.3|3104.8|3136.8|3104.8|3136.3|3096.8|0
1651248900000|2022-04-29 16:15:00||3090.3||3105.3||3105.3||3090.3|0
1651250100000|2022-04-29 16:35:00||3097.8||3106.8||3106.8||3090.3|0
1651250400000|2022-04-29 16:40:00||3099.3||3099.8||3099.8||3099.3|0
1651251600000|2022-04-29 17:00:00||3090.3||3100.8||3100.8||3090.3|0
1651251900000|2022-04-29 17:05:00||3093.8||3101.8||3101.8||3093.8|0
1651252200000|2022-04-29 17:10:00||3094.8||3103.8||3103.8||3090.3|0
1651252500000|2022-04-29 17:15:00||3090.3||3104.3||3104.3||3090.3|0
1651252800000|2022-04-29 17:20:00||3090.3||3090.3||3090.3||3090.3|0
1651253100000|2022-04-29 17:25:00||3090.8||3109.8||3109.8||3090.8|0
1651253400000|2022-04-29 17:30:00||3102.8||3110.8||3110.8||3091.3|0
1651253700000|2022-04-29 17:35:00|3136.8|3111.3|3136.3|3111.8|3136.8|3111.8|3136.3|3091.3|0
1651254000000|2022-04-29 17:40:00||3104.8||3106.3||3106.3||3091.3|0
1651254600000|2022-04-29 17:50:00||3099.3||3100.8||3100.8||3092.8|0
1651255200000|2022-04-29 18:00:00||3093.8||3101.3||3101.3||3093.8|0
1651256400000|2022-04-29 18:20:00||3091.3||3101.8||3101.8||3091.3|0
1651257300000|2022-04-29 18:35:00||3091.3||3095.8||3102.3||3091.3|0
1651257900000|2022-04-29 18:45:00||3091.3||3094.8||3096.3||3091.3|0
1651258500000|2022-04-29 18:55:00||3091.3||3091.3||3091.3||3091.3|0
1651259700000|2022-04-29 19:15:00|3134.3||3123.8||3134.3||3122.8||0
1651260300000|2022-04-29 19:25:00||3090.8||3090.8||3090.8||3090.8|0
1651260600000|2022-04-29 19:30:00||3091.3||3090.8||3091.3||3090.8|0
1651260900000|2022-04-29 19:35:00||3091.3||3090.8||3091.3||3090.8|0
1651261200000|2022-04-29 19:40:00||3091.3||3090.8||3091.3||3090.8|0
1651261500000|2022-04-29 19:45:00|3121.8||3118.8||3121.8||3112.8||0
1651262100000|2022-04-29 19:55:00|3102.8|3074.8|3108.8|3072.8|3109.3|3074.8|3102.8|3072.8|1
1651471200000|2022-05-02 06:00:00|3105.3|3062.8|3109.8|3054.3|3109.8|3066.3|3104.8|3033.8|0
1651471500000|2022-05-02 06:05:00||3054.8||3055.3||3055.3||3054.8|0
1651473900000|2022-05-02 06:45:00||3054.3||3054.3||3054.3||3054.3|0
1651474200000|2022-05-02 06:50:00||3054.8||3055.3||3064.3||3054.3|0
1651474500000|2022-05-02 06:55:00|3109.3|3054.8|3109.8|3087.8|3109.8|3089.8|3108.8|3054.3|0
1651474800000|2022-05-02 07:00:00|3109.3|3088.3|3100.3|3094.8|3109.3|3096.8|3099.3|3084.8|0
1651475100000|2022-05-02 07:05:00|3099.8|3094.3|3094.8|3088.3|3104.3|3094.8|3091.8|3072.8|0
1651475400000|2022-05-02 07:10:00|3095.3|3088.8|3107.8|3100.8|3108.3|3100.8|3095.3|3088.8|0
1651475700000|2022-05-02 07:15:00|3108.3|3100.3|3098.3|3093.3|3109.8|3103.3|3098.3|3092.8|1
1651476000000|2022-05-02 07:20:00|3098.8|3092.8|3092.3|3087.3|3098.8|3092.8|3087.8|3083.3|0
1651476300000|2022-05-02 07:25:00|3091.8|3086.8|3102.3|3096.3|3102.3|3096.3|3091.3|3086.3|0
1651476600000|2022-05-02 07:30:00|3101.8|3095.8|3093.8|3089.3|3101.8|3095.8|3093.8|3088.3|0
1651476900000|2022-05-02 07:35:00|3094.3|3088.8|3097.3|3090.3|3097.3|3091.3|3094.3|3088.8|0
1651477200000|2022-05-02 07:40:00|3096.8|3089.8|3093.8|3088.3|3096.8|3089.8|3091.8|3086.3|1
1651477500000|2022-05-02 07:45:00|3093.3|3088.8|3090.3|3085.3|3093.8|3089.3|3089.8|3085.3|0
1651477800000|2022-05-02 07:50:00|3089.8|3084.8|3093.8|3088.3|3093.8|3088.3|3089.8|3084.3|0
1651478100000|2022-05-02 07:55:00|3094.8|3088.8|3079.3|2982.3|3097.8|3092.3|3041.8|2982.3|2
1651478400000|2022-05-02 08:00:00|3078.8|2982.8|3063.3|3033.8|3078.8|3033.8|3041.8|2982.8|0
1651478700000|2022-05-02 08:05:00|3061.8|3032.3|3081.8|3055.8|3082.3|3055.8|3059.3|3023.8|0
1651479000000|2022-05-02 08:10:00|3081.3|3058.8|3079.3|3070.8|3090.8|3070.8|3078.8|3058.8|0
1651479300000|2022-05-02 08:15:00|3078.8|3070.3|3082.3|3074.8|3082.8|3074.8|3068.8|3063.8|1
1651479600000|2022-05-02 08:20:00|3081.8|3075.3|3079.8|3075.3|3086.3|3079.8|3079.8|3074.8|4
1651479900000|2022-05-02 08:25:00|3079.3|3074.8|3082.8|3077.8|3085.8|3080.3|3077.8|3073.3|0
1651480200000|2022-05-02 08:30:00|3081.8|3078.3|3073.3|3068.8|3081.8|3078.3|3072.8|3068.3|0
1651480500000|2022-05-02 08:35:00|3072.8|3068.3|3085.3|3080.3|3085.3|3080.3|3072.8|3068.3|0
1651480800000|2022-05-02 08:40:00|3085.8|3080.8|3087.8|3082.3|3091.3|3085.3|3083.3|3078.3|5
1651481100000|2022-05-02 08:45:00|3087.3|3081.8|3083.8|3078.3|3087.3|3082.3|3082.8|3077.3|0
1651481400000|2022-05-02 08:50:00|3083.3|3077.8|3074.8|3070.3|3083.3|3077.8|3074.8|3070.3|0
1651481700000|2022-05-02 08:55:00|3075.3|3069.3|3075.3|3070.3|3075.3|3070.3|3071.8|3066.3|0
1651482000000|2022-05-02 09:00:00|3075.8|3070.8|3079.8|3074.3|3081.8|3075.3|3075.8|3066.8|0
1651482300000|2022-05-02 09:05:00|3079.3|3073.8|3081.3|3076.3|3081.3|3076.3|3078.8|3073.8|0
1651482600000|2022-05-02 09:10:00|3081.8|3077.3|3083.3|3077.8|3084.8|3079.3|3081.8|3076.3|0
1651482900000|2022-05-02 09:15:00|3082.8|3078.3|3082.3|3076.8|3084.3|3079.3|3080.3|3075.8|0
1651483200000|2022-05-02 09:20:00|3081.3|3077.3|3090.8|3085.3|3090.8|3085.3|3081.3|3075.8|0
1651483500000|2022-05-02 09:25:00|3091.3|3085.8|3088.3|3083.3|3091.8|3086.3|3088.3|3083.3|0
1651483800000|2022-05-02 09:30:00|3087.8|3082.8|3089.8|3084.3|3089.8|3084.3|3086.3|3081.3|0
1651484100000|2022-05-02 09:35:00|3090.3|3085.3|3088.3|3083.3|3090.3|3085.3|3086.8|3082.3|0
1651484400000|2022-05-02 09:40:00|3087.8|3082.8|3084.3|3079.3|3087.8|3082.8|3084.3|3079.3|0
1651484700000|2022-05-02 09:45:00|3083.8|3078.8|3080.3|3075.8|3083.8|3079.3|3079.3|3074.8|0
1651485000000|2022-05-02 09:50:00|3080.8|3076.3|3084.8|3080.3|3084.8|3080.3|3080.8|3076.3|0
1651485300000|2022-05-02 09:55:00|3084.3|3079.8|3084.3|3078.3|3084.3|3079.8|3084.3|3077.8|0
1651485600000|2022-05-02 10:00:00|3084.8|3078.8|3085.8|3080.8|3086.3|3081.3|3084.3|3077.8|0
1651485900000|2022-05-02 10:05:00|3086.3|3081.3|3090.8|3085.3|3090.8|3085.3|3086.3|3081.3|0
1651486200000|2022-05-02 10:10:00|3091.3|3085.8|3092.8|3088.3|3096.3|3091.3|3091.3|3085.8|0
1651486500000|2022-05-02 10:15:00|3093.3|3087.8|3091.8|3086.8|3093.3|3088.3|3091.8|3086.8|0
1651486800000|2022-05-02 10:20:00|3091.3|3086.3|3092.8|3088.3|3093.3|3088.3|3090.8|3085.3|0
1651487100000|2022-05-02 10:25:00|3092.3|3087.8|3091.3|3086.3|3092.3|3087.8|3090.8|3085.8|0
1651487400000|2022-05-02 10:30:00|3091.8|3086.8|3092.8|3087.3|3092.8|3087.3|3091.8|3086.8|0
1651487700000|2022-05-02 10:35:00|3093.3|3087.8|3091.8|3086.8|3093.3|3088.3|3091.8|3086.3|0
1651488000000|2022-05-02 10:40:00|3091.3|3086.3|3085.8|3081.3|3091.3|3086.3|3084.8|3079.8|0
1651488300000|2022-05-02 10:45:00|3085.3|3080.8|3085.3|3077.8|3086.3|3080.8|3084.3|3077.3|0
1651488600000|2022-05-02 10:50:00|3084.8|3078.3|3083.8|3078.3|3085.8|3080.3|3083.3|3078.3|0
1651488900000|2022-05-02 10:55:00|3083.3|3079.3|3081.3|3076.8|3084.8|3079.3|3081.3|3076.3|0
1651489200000|2022-05-02 11:00:00|3091.3|3069.3|3082.8|3077.8|3091.3|3077.8|3082.3|3069.3|0
1651489500000|2022-05-02 11:05:00|3083.3|3077.3|3076.3|3071.3|3083.3|3077.3|3076.3|3071.3|0
1651489800000|2022-05-02 11:10:00|3075.8|3070.8|3074.3|3069.3|3077.3|3072.3|3074.3|3069.3|0
1651490100000|2022-05-02 11:15:00|3074.8|3069.8|3072.8|3067.8|3074.8|3069.8|3072.3|3067.3|0
1651490400000|2022-05-02 11:20:00|3072.3|3067.3|3072.3|3066.8|3072.8|3067.3|3070.3|3065.3|0
1651490700000|2022-05-02 11:25:00|3071.8|3066.3|3067.3|3062.8|3071.8|3066.8|3067.3|3062.8|0
1651491000000|2022-05-02 11:30:00|3066.3|3062.3|3060.3|3055.8|3066.8|3062.3|3060.3|3055.8|0
1651491300000|2022-05-02 11:35:00|3060.8|3056.3|3056.3|3051.8|3060.8|3056.3|3056.3|3051.3|1
1651491600000|2022-05-02 11:40:00|3056.8|3051.3|3059.3|3054.3|3059.3|3054.3|3056.3|3050.8|0
1651491900000|2022-05-02 11:45:00|3058.8|3053.8|3055.3|3050.3|3058.8|3054.3|3054.3|3049.8|0
1651492200000|2022-05-02 11:50:00|3055.8|3050.8|3053.3|3048.8|3056.8|3052.3|3053.3|3048.8|0
1651492500000|2022-05-02 11:55:00|3052.8|3048.3|3055.3|3050.3|3055.3|3050.3|3051.3|3046.3|0
1651492800000|2022-05-02 12:00:00|3054.3|3049.8|3052.8|3048.3|3054.3|3049.8|3049.8|3045.3|0
1651493100000|2022-05-02 12:05:00|3052.3|3047.8|3052.8|3048.3|3054.8|3049.3|3052.3|3047.3|0
1651493400000|2022-05-02 12:10:00|3052.3|3047.8|3050.3|3044.8|3052.3|3047.8|3049.3|3044.3|0
1651493700000|2022-05-02 12:15:00|3050.8|3045.8|3050.8|3045.8|3051.8|3047.3|3050.3|3044.8|0
1651494000000|2022-05-02 12:20:00|3051.3|3046.3|3054.3|3049.3|3056.3|3051.3|3051.3|3046.3|0
1651494300000|2022-05-02 12:25:00|3053.8|3048.8|3054.8|3050.3|3055.3|3050.3|3053.3|3047.8|0
1651494600000|2022-05-02 12:30:00|3055.3|3050.8|3056.3|3050.8|3058.3|3053.3|3055.3|3050.8|0
1651494900000|2022-05-02 12:35:00|3055.8|3050.3|3053.3|3048.3|3055.8|3050.3|3053.3|3047.8|0
1651495200000|2022-05-02 12:40:00|3053.8|3049.3|3053.3|3048.3|3054.3|3049.3|3051.3|3046.3|0
1651495500000|2022-05-02 12:45:00|3052.8|3047.8|3050.3|3045.8|3052.8|3047.8|3050.3|3045.3|0
1651495800000|2022-05-02 12:50:00|3050.8|3045.3|3052.3|3047.3|3052.8|3047.3|3050.8|3045.3|0
1651496100000|2022-05-02 12:55:00|3052.8|3047.8|3053.3|3048.3|3054.3|3048.3|3052.3|3047.8|0
1651496400000|2022-05-02 13:00:00|3053.8|3048.8|3055.3|3050.3|3056.3|3051.8|3053.3|3048.8|1
1651496700000|2022-05-02 13:05:00|3055.8|3050.8|3056.8|3051.3|3057.3|3052.3|3055.8|3050.8|0
1651497000000|2022-05-02 13:10:00|3057.3|3051.8|3062.3|3057.3|3062.3|3057.3|3056.8|3051.8|0
1651497300000|2022-05-02 13:15:00|3062.8|3056.8|3057.8|3052.8|3062.8|3056.8|3056.8|3052.3|0
1651497600000|2022-05-02 13:20:00|3058.3|3053.3|3059.3|3054.3|3061.8|3056.8|3058.3|3053.3|0
1651497900000|2022-05-02 13:25:00|3058.8|3053.8|3055.3|3050.3|3058.8|3053.8|3053.8|3049.3|0
1651498200000|2022-05-02 13:30:00|3055.8|3049.8|3056.8|3052.3|3066.8|3063.3|3053.8|3048.8|40
1651498500000|2022-05-02 13:35:00|3056.3|3051.8|3062.3|3057.3|3062.3|3057.3|3050.8|3046.3|0
1651498800000|2022-05-02 13:40:00|3062.8|3058.3|3069.8|3064.8|3073.3|3068.3|3057.8|3052.8|0
1651499100000|2022-05-02 13:45:00|3069.3|3064.3|3068.3|3063.3|3074.8|3070.3|3064.8|3059.3|0
1651499400000|2022-05-02 13:50:00|3067.8|3062.8|3075.3|3070.3|3075.3|3070.3|3065.3|3060.3|0
1651499700000|2022-05-02 13:55:00|3074.8|3069.8|3078.8|3067.8|3078.8|3074.3|3073.8|3067.3|0
1651500000000|2022-05-02 14:00:00|3077.3|3066.8|3076.3|3071.3|3077.3|3071.3|3073.3|3065.3|0
1651500300000|2022-05-02 14:05:00|3075.8|3070.8|3064.3|3059.3|3075.8|3070.8|3063.3|3058.3|0
1651500600000|2022-05-02 14:10:00|3063.8|3058.8|3061.3|3056.3|3066.8|3061.8|3060.3|3055.8|0
1651500900000|2022-05-02 14:15:00|3060.8|3055.8|3066.3|3060.8|3066.3|3061.3|3057.3|3052.3|0
1651501200000|2022-05-02 14:20:00|3065.3|3060.3|3068.3|3063.3|3068.8|3063.8|3063.3|3057.8|0
1651501500000|2022-05-02 14:25:00|3068.8|3062.8|3075.3|3069.8|3075.8|3070.8|3068.8|3062.3|0
1651501800000|2022-05-02 14:30:00|3075.8|3070.3|3083.3|3078.3|3083.8|3079.3|3075.8|3070.3|1
1651502100000|2022-05-02 14:35:00|3082.8|3077.8|3074.3|3069.3|3082.8|3077.8|3074.3|3068.8|0
1651502400000|2022-05-02 14:40:00|3074.8|3069.8|3074.3|3069.8|3081.3|3076.3|3074.3|3068.8|0
1651502700000|2022-05-02 14:45:00|3074.8|3069.3|3069.3|3063.8|3074.8|3070.3|3069.3|3063.3|0
1651503000000|2022-05-02 14:50:00|3068.3|3063.3|3067.3|3062.8|3068.8|3063.8|3067.3|3061.3|0
1651503300000|2022-05-02 14:55:00|3067.8|3062.3|3066.3|3060.8|3069.8|3064.3|3065.3|3059.8|0
1651503600000|2022-05-02 15:00:00|3065.8|3061.3|3060.3|3055.3|3065.8|3061.3|3060.3|3055.3|0
1651503900000|2022-05-02 15:05:00|3060.8|3054.8|3065.3|3059.3|3067.8|3060.3|3060.3|3054.8|0
1651504200000|2022-05-02 15:10:00|3065.8|3058.3|3066.3|3061.8|3067.8|3061.8|3064.3|3056.8|0
1651504500000|2022-05-02 15:15:00|3065.8|3061.3|3057.8|3051.8|3065.8|3061.3|3057.8|3051.8|35
1651504800000|2022-05-02 15:20:00|3058.3|3051.3|3058.8|3052.8|3058.8|3053.8|3057.8|3051.3|0
1651505100000|2022-05-02 15:25:00|3057.8|3052.3|3072.3|3046.3|3072.3|3053.8|3055.3|3046.3|6
1651505400000|2022-05-02 15:30:00|3060.3|3041.8|3069.3|3051.8|3072.3|3053.3|3057.8|3038.3|0
1651505700000|2022-05-02 15:35:00|3068.8|3049.3|3063.8|3047.8|3077.8|3055.8|3062.3|3042.8|0
1651506000000|2022-05-02 15:40:00|3062.3|3045.8|3063.8|3045.8|3080.3|3051.8|3060.8|3037.3|0
1651506300000|2022-05-02 15:45:00|3077.3|3048.3|3063.8|3047.3|3080.3|3052.3|3062.3|3044.8|0
1651506600000|2022-05-02 15:50:00|3064.3|3048.3|3066.8|3050.3|3080.3|3051.8|3063.8|3039.3|0
1651506900000|2022-05-02 15:55:00|3066.3|3048.3|3068.3|3051.8|3080.3|3052.8|3065.3|3044.8|0
1651507200000|2022-05-02 16:00:00|3080.3|3052.3|3062.3|3045.8|3083.3|3054.3|3060.3|3041.8|0
1651507500000|2022-05-02 16:05:00|3075.8|3043.8|3063.3|3046.3|3075.8|3046.3|3060.3|3043.8|0
1651507800000|2022-05-02 16:10:00|3063.8|3046.8|3065.3|3047.3|3078.3|3049.8|3063.3|3046.8|0
1651508100000|2022-05-02 16:15:00|3078.3|3047.8|3069.3|3051.3|3081.3|3051.3|3063.8|3047.3|0
1651508400000|2022-05-02 16:20:00|3081.3|3051.8|3071.3|3051.8|3087.3|3056.8|3070.3|3047.8|0
1651508700000|2022-05-02 16:25:00||3041.8||3049.8||3051.8||3041.8|0
1651509000000|2022-05-02 16:30:00|3082.8|3050.3|3087.8|3047.3|3093.3|3052.3|3082.8|3039.8|0
1651509300000|2022-05-02 16:35:00|3093.3|3047.8|3087.3|3047.8|3093.3|3047.8|3087.3|3047.8|0
1651509600000|2022-05-02 16:40:00|3086.8|3040.8|3086.8|3048.3|3086.8|3048.3|3086.8|3040.8|0
1651509900000|2022-05-02 16:45:00|3093.3|3045.8|3086.3|3046.8|3093.3|3046.8|3086.3|3045.8|0
1651510200000|2022-05-02 16:50:00|3093.3|3040.3|3084.8|3042.3|3093.3|3042.3|3084.8|3004.3|0
1651510800000|2022-05-02 17:00:00|3091.8|3035.3|3084.3|3034.3|3091.8|3035.8|3084.3|3034.3|0
1651511100000|2022-05-02 17:05:00|3083.8|3027.8|3083.3|3035.3|3083.8|3035.3|3083.3|3027.8|0
1651511700000|2022-05-02 17:15:00|3082.8|3006.3|3081.8|3036.8|3089.3|3036.8|3081.8|3006.3|0
1651512000000|2022-05-02 17:20:00|3088.8|3037.3|3081.3|3037.3|3088.8|3037.3|3081.3|3037.3|0
1651513200000|2022-05-02 17:40:00|3080.8|3030.3|3080.8|3037.8|3080.8|3037.8|3080.8|3030.3|0
1651513500000|2022-05-02 17:45:00|3087.8||3080.3||3087.8||3080.3||0
1651514100000|2022-05-02 17:55:00||3038.3||3040.3||3040.3||3038.3|0
1651514400000|2022-05-02 18:00:00||2998.8||3039.3||3039.3||2998.8|0
1651515000000|2022-05-02 18:10:00||3032.3||3032.8||3032.8||3032.3|0
1651515300000|2022-05-02 18:15:00||3033.3||3033.3||3033.3||3033.3|0
1651515900000|2022-05-02 18:25:00||3033.8||3034.3||3036.3||2994.8|0
1651516200000|2022-05-02 18:30:00||3034.8||3034.8||3034.8||3034.8|0
1651516500000|2022-05-02 18:35:00|3087.3||3079.8||3087.3||3079.8||0
1651517100000|2022-05-02 18:45:00||3035.3||3040.3||3040.3||3035.3|0
1651517400000|2022-05-02 18:50:00||2996.3||3039.3||3039.3||2996.3|0
1651518000000|2022-05-02 19:00:00||3039.8||3043.3||3045.3||3001.3|0
1651518300000|2022-05-02 19:05:00|3085.8|3043.8|3085.8|3045.3|3085.8|3045.3|3085.8|3043.8|0
1651518600000|2022-05-02 19:10:00||3045.8||3049.8||3051.3||3006.8|0
1651518900000|2022-05-02 19:15:00|3086.8|3050.3|3086.8|3051.3|3086.8|3055.3|3086.8|3008.3|0
1651519200000|2022-05-02 19:20:00|3093.3|3051.8|3093.3|3061.3|3093.3|3061.3|3093.3|3051.8|0
1651519500000|2022-05-02 19:25:00||3017.8||3057.3||3059.3||3016.3|0
1651519800000|2022-05-02 19:30:00|3092.8|3057.8|3092.3|3060.3|3092.8|3060.3|3092.3|3057.8|0
1651520100000|2022-05-02 19:35:00|3093.3|3060.8|3093.3|3059.3|3093.3|3065.3|3093.3|3019.3|0
1651520400000|2022-05-02 19:40:00|3092.8|3059.8|3091.3|3055.8|3092.8|3060.3|3091.3|3016.3|0
1651520700000|2022-05-02 19:45:00|3093.3|3014.8|3093.3|3033.8|3093.3|3057.8|3087.3|3014.8|0
1651521000000|2022-05-02 19:50:00||3027.3||3034.3||3034.3||3027.3|0
1651521300000|2022-05-02 19:55:00||3019.3||3034.8||3034.8||3019.3|0
1651557600000|2022-05-03 06:00:00|3093.8|3034.8|3092.8|3074.3|3093.8|3074.8|3092.3|3034.8|0
1651558200000|2022-05-03 06:10:00|3091.8|3062.8|3091.8|3062.8|3091.8|3062.8|3091.8|3062.8|0
1651558500000|2022-05-03 06:15:00|3091.3|3063.3|3091.3|3063.3|3091.3|3063.3|3091.3|3063.3|0
1651560000000|2022-05-03 06:40:00|3090.8||3090.8||3090.8||3090.8||0
1651560300000|2022-05-03 06:45:00||3062.8||3062.8||3062.8||3062.8|0
1651560600000|2022-05-03 06:50:00|3092.8||3092.3||3092.8||3092.3||0
1651560900000|2022-05-03 06:55:00|3091.8|3063.3|3085.3|3063.3|3092.3|3063.8|3085.3|3062.8|0
1651561200000|2022-05-03 07:00:00|3084.8|3063.8|3074.8|3067.8|3084.8|3073.3|3068.3|3063.3|3
1651561500000|2022-05-03 07:05:00|3074.3|3067.3|3082.3|3077.8|3082.8|3078.8|3068.3|3061.3|0
1651561800000|2022-05-03 07:10:00|3082.8|3078.3|3083.8|3078.8|3083.8|3079.8|3077.3|3070.8|1
1651562100000|2022-05-03 07:15:00|3084.3|3079.3|3081.8|3077.8|3085.3|3080.8|3080.8|3074.3|0
1651562400000|2022-05-03 07:20:00|3082.3|3077.3|3079.8|3075.3|3082.3|3078.3|3078.8|3073.8|0
1651562700000|2022-05-03 07:25:00|3080.3|3076.3|3080.8|3076.3|3082.3|3077.8|3076.8|3070.8|3
1651563000000|2022-05-03 07:30:00|3079.8|3075.8|3081.3|3076.8|3081.3|3076.8|3078.8|3073.3|0
1651563300000|2022-05-03 07:35:00|3080.8|3076.3|3080.8|3075.8|3082.3|3077.8|3076.8|3070.8|0
1651563600000|2022-05-03 07:40:00|3080.3|3075.3|3078.8|3073.8|3081.3|3076.8|3078.8|3073.3|0
1651563900000|2022-05-03 07:45:00|3078.3|3073.3|3069.8|3064.8|3078.3|3073.8|3069.8|3064.8|0
1651564200000|2022-05-03 07:50:00|3070.8|3065.3|3078.8|3074.3|3078.8|3074.3|3070.8|3065.3|0
1651564500000|2022-05-03 07:55:00|3079.3|3074.8|3076.8|3071.3|3079.3|3075.3|3076.8|3070.8|0
1651564800000|2022-05-03 08:00:00|3075.8|3071.8|3081.8|3076.8|3081.8|3077.3|3075.8|3070.3|0
1651565100000|2022-05-03 08:05:00|3082.3|3077.3|3082.8|3077.8|3084.3|3079.8|3082.3|3077.3|0
1651565400000|2022-05-03 08:10:00|3082.3|3077.3|3081.8|3076.3|3083.3|3078.8|3080.8|3075.3|0
1651565700000|2022-05-03 08:15:00|3082.3|3076.8|3080.8|3075.3|3083.3|3078.8|3080.8|3075.3|0
1651566000000|2022-05-03 08:20:00|3081.3|3075.8|3080.8|3074.8|3081.3|3076.8|3080.8|3074.8|0
1651566300000|2022-05-03 08:25:00|3080.3|3074.3|3079.8|3074.3|3082.8|3077.8|3079.8|3074.3|0
1651566600000|2022-05-03 08:30:00||3074.8||3074.8||3075.3||3073.8|0
1651566900000|2022-05-03 08:35:00|3079.3|3074.3|3077.8|3073.3|3079.3|3074.3|3077.8|3072.3|0
1651567200000|2022-05-03 08:40:00|3078.3|3073.8|3075.8|3070.3|3078.8|3074.8|3075.8|3070.3|0
1651567500000|2022-05-03 08:45:00|3075.3|3069.8|3075.8|3070.3|3076.3|3071.8|3073.8|3068.8|0
1651567800000|2022-05-03 08:50:00|3076.3|3070.8|3073.8|3065.3|3080.3|3071.8|3071.8|3064.8|0
1651568100000|2022-05-03 08:55:00|3073.3|3064.3|3073.3|3068.3|3074.3|3069.3|3073.3|3064.3|0
1651568400000|2022-05-03 09:00:00|3072.8|3067.8|3072.3|3066.8|3072.8|3068.8|3072.3|3066.8|0
1651568700000|2022-05-03 09:05:00|3071.8|3066.3|3070.8|3065.8|3071.8|3066.8|3068.3|3063.3|0
1651569000000|2022-05-03 09:10:00|3071.3|3066.8|3073.3|3068.3|3074.3|3069.8|3071.3|3066.3|0
1651569300000|2022-05-03 09:15:00|3073.8|3068.8|3071.8|3065.8|3074.3|3069.8|3071.8|3065.8|0
1651569600000|2022-05-03 09:20:00|3071.3|3065.3|3069.8|3064.8|3071.3|3065.8|3068.8|3063.3|0
1651569900000|2022-05-03 09:25:00|3070.3|3065.8|3069.8|3065.3|3070.3|3065.8|3069.8|3064.3|0
1651570200000|2022-05-03 09:30:00|3069.3|3064.8|3070.8|3066.8|3070.8|3066.8|3068.8|3063.3|0
1651570500000|2022-05-03 09:35:00|3070.3|3066.3|3070.8|3065.8|3071.3|3066.8|3069.8|3064.3|0
1651570800000|2022-05-03 09:40:00|3071.3|3065.3|3072.8|3068.3|3072.8|3068.3|3070.8|3065.3|0
1651571100000|2022-05-03 09:45:00|3073.3|3067.8|3075.3|3070.3|3075.8|3070.8|3072.8|3067.3|0
1651571400000|2022-05-03 09:50:00|3075.8|3070.8|3076.8|3072.3|3076.8|3072.8|3075.8|3069.8|0
1651571700000|2022-05-03 09:55:00|3077.3|3072.8|3077.8|3072.3|3078.3|3074.3|3076.8|3072.3|0
1651572000000|2022-05-03 10:00:00|3078.3|3072.8|3079.8|3075.3|3080.3|3075.3|3077.8|3072.3|0
1651572300000|2022-05-03 10:05:00|3079.3|3074.8|3080.3|3075.8|3080.8|3075.8|3078.8|3073.8|0
1651572600000|2022-05-03 10:10:00|3079.3|3075.3|3082.3|3078.3|3082.8|3079.3|3079.3|3074.3|0
1651572900000|2022-05-03 10:15:00|3081.8|3077.8|3079.8|3074.3|3082.3|3077.8|3079.8|3074.3|0
1651573200000|2022-05-03 10:20:00|3079.3|3073.8|3074.3|3069.8|3079.3|3073.8|3072.8|3067.3|7
1651573500000|2022-05-03 10:25:00|3073.8|3069.3|3073.8|3067.8|3074.3|3069.8|3072.8|3066.8|0
1651573800000|2022-05-03 10:30:00|3073.3|3067.3|3072.8|3068.8|3073.3|3068.8|3071.8|3065.8|0
1651574100000|2022-05-03 10:35:00|3073.3|3069.3|3073.8|3068.8|3075.3|3070.8|3073.3|3068.8|0
1651574400000|2022-05-03 10:40:00|3073.3|3067.3|3068.8|3064.3|3073.3|3067.3|3068.8|3063.8|2
1651574700000|2022-05-03 10:45:00|3069.3|3063.8|3069.8|3065.3|3069.8|3065.3|3069.3|3063.3|0
1651575000000|2022-05-03 10:50:00|3070.3|3064.8|3072.8|3067.8|3073.3|3068.8|3070.3|3064.3|0
1651575300000|2022-05-03 10:55:00|3072.3|3068.3|3071.8|3066.3|3072.3|3068.8|3071.8|3066.3|0
1651575600000|2022-05-03 11:00:00|3073.3|3066.8|3073.8|3067.8|3074.3|3070.3|3072.8|3064.8|0
1651575900000|2022-05-03 11:05:00|3073.3|3067.3|3071.8|3067.3|3073.3|3068.8|3071.8|3066.3|2
1651576200000|2022-05-03 11:10:00|3072.3|3067.8|3074.3|3070.3|3074.3|3070.3|3072.3|3067.8|0
1651576500000|2022-05-03 11:15:00|3074.8|3070.8|3077.3|3072.3|3077.8|3073.3|3074.8|3070.8|0
1651576800000|2022-05-03 11:20:00|3076.8|3071.8|3077.3|3072.8|3077.3|3072.8|3076.3|3070.8|0
1651577100000|2022-05-03 11:25:00|3077.8|3073.3|3080.3|3075.8|3080.8|3075.8|3077.3|3073.3|0
1651577400000|2022-05-03 11:30:00|3080.8|3076.8|3078.8|3073.3|3082.3|3077.8|3078.8|3073.3|0
1651577700000|2022-05-03 11:35:00|3079.3|3073.8|3079.8|3074.8|3079.8|3074.8|3079.3|3073.8|0
1651578000000|2022-05-03 11:40:00|3079.3|3075.3|3077.8|3074.3|3079.3|3075.3|3077.8|3072.8|0
1651578300000|2022-05-03 11:45:00|3078.3|3073.8|3080.3|3075.8|3080.3|3076.3|3078.3|3073.8|0
1651578600000|2022-05-03 11:50:00|3079.8|3075.3|3078.8|3074.3|3079.8|3075.8|3078.8|3073.3|0
1651578900000|2022-05-03 11:55:00|3079.3|3074.8|3079.8|3074.8|3079.8|3075.8|3079.3|3074.3|0
1651579200000|2022-05-03 12:00:00|3080.3|3075.3|3081.8|3076.8|3082.3|3077.8|3079.8|3075.3|0
1651579500000|2022-05-03 12:05:00|3081.3|3076.3|3081.8|3077.8|3081.8|3077.8|3079.8|3074.8|0
1651579800000|2022-05-03 12:10:00|3082.3|3078.3|3083.3|3077.8|3083.8|3079.8|3082.3|3077.8|0
1651580100000|2022-05-03 12:15:00|3083.8|3078.8|3081.3|3075.8|3083.8|3079.8|3081.3|3075.3|0
1651580400000|2022-05-03 12:20:00|3080.8|3076.3|3078.3|3073.3|3080.8|3076.8|3078.3|3073.3|0
1651580700000|2022-05-03 12:25:00|3078.8|3073.8|3078.3|3073.8|3079.3|3075.3|3078.3|3073.3|0
1651581000000|2022-05-03 12:30:00|3077.8|3073.3|3078.8|3074.3|3078.8|3074.8|3076.3|3071.3|0
1651581300000|2022-05-03 12:35:00|3079.3|3074.8|3081.3|3076.8|3081.8|3077.8|3079.3|3074.3|0
1651581600000|2022-05-03 12:40:00|3081.8|3077.3|3081.3|3076.8|3081.8|3077.3|3080.3|3075.3|0
1651581900000|2022-05-03 12:45:00|3080.8|3076.3|3080.3|3074.8|3080.8|3076.3|3080.3|3074.8|0
1651582200000|2022-05-03 12:50:00|3079.8|3074.3|3073.3|3067.8|3079.8|3074.8|3073.3|3067.3|7
1651582500000|2022-05-03 12:55:00|3073.8|3068.3|3072.3|3067.3|3075.3|3070.8|3071.3|3065.8|0
1651582800000|2022-05-03 13:00:00|3071.8|3066.8|3071.3|3066.3|3071.8|3067.8|3070.3|3065.8|0
1651583100000|2022-05-03 13:05:00|3070.8|3066.8|3070.3|3065.3|3070.8|3066.8|3069.3|3063.8|0
1651583400000|2022-05-03 13:10:00|3069.8|3064.8|3069.8|3064.8|3071.3|3066.8|3069.3|3063.8|0
1651583700000|2022-05-03 13:15:00|3070.3|3065.3|3070.3|3064.3|3071.8|3066.8|3070.3|3064.3|0
1651584000000|2022-05-03 13:20:00|3069.8|3063.8|3069.8|3064.8|3070.3|3065.8|3068.3|3062.8|0
1651584300000|2022-05-03 13:25:00|3069.3|3065.3|3070.3|3065.8|3070.3|3065.8|3069.3|3063.8|0
1651584600000|2022-05-03 13:30:00|3069.8|3065.3|3076.3|3071.3|3076.3|3071.8|3064.8|3059.3|0
1651584900000|2022-05-03 13:35:00|3075.8|3070.8|3072.3|3067.3|3075.8|3071.3|3070.3|3064.3|0
1651585200000|2022-05-03 13:40:00|3072.8|3067.8|3067.3|3061.3|3075.3|3070.8|3067.3|3061.3|0
1651585500000|2022-05-03 13:45:00|3066.8|3060.8|3064.3|3058.8|3066.8|3061.8|3063.3|3058.8|0
1651585800000|2022-05-03 13:50:00|3064.8|3059.3|3070.3|3065.3|3070.3|3065.3|3064.3|3058.8|0
1651586100000|2022-05-03 13:55:00|3070.8|3065.8|3073.3|3062.8|3073.3|3067.3|3068.3|3062.8|2
1651586400000|2022-05-03 14:00:00|3073.8|3063.3|3080.3|3075.3|3080.8|3076.3|3073.3|3063.3|0
1651586700000|2022-05-03 14:05:00|3079.8|3075.8|3073.3|3068.8|3079.8|3075.8|3073.3|3067.8|0
1651587000000|2022-05-03 14:10:00|3072.8|3068.3|3076.8|3072.3|3076.8|3072.8|3072.3|3067.8|0
1651587300000|2022-05-03 14:15:00|3076.3|3071.8|3073.3|3068.3|3076.8|3072.3|3071.3|3065.3|0
1651587600000|2022-05-03 14:20:00|3072.8|3067.8|3071.3|3065.8|3073.8|3069.3|3071.3|3065.3|0
1651587900000|2022-05-03 14:25:00|3071.8|3066.3|3074.3|3069.8|3074.3|3069.8|3071.3|3065.8|0
1651588200000|2022-05-03 14:30:00|3074.8|3070.3|3072.3|3066.3|3074.8|3070.8|3072.3|3066.3|3
1651588500000|2022-05-03 14:35:00|3071.8|3066.8|3068.3|3063.3|3071.8|3067.3|3068.3|3062.3|0
1651588800000|2022-05-03 14:40:00|3067.8|3063.8|3063.3|3058.8|3067.8|3063.8|3063.3|3058.8|0
1651589100000|2022-05-03 14:45:00|3063.8|3059.3|3063.8|3059.3|3064.3|3059.8|3061.3|3056.3|2
1651589400000|2022-05-03 14:50:00|3064.3|3058.8|3069.3|3063.3|3069.8|3064.8|3064.3|3058.8|0
1651589700000|2022-05-03 14:55:00|3069.8|3063.8|3070.3|3064.8|3070.8|3065.8|3069.3|3063.3|0
1651590000000|2022-05-03 15:00:00|3069.8|3064.3|3074.3|3069.8|3074.3|3069.8|3067.3|3061.3|0
1651590300000|2022-05-03 15:05:00|3074.8|3070.3|3080.3|3075.8|3080.8|3076.8|3074.8|3069.3|0
1651590600000|2022-05-03 15:10:00|3079.8|3075.3|3080.3|3075.3|3080.8|3075.8|3079.3|3073.8|0
1651590900000|2022-05-03 15:15:00|3080.8|3075.8|3080.3|3075.8|3081.8|3076.8|3078.3|3073.3|0
1651591200000|2022-05-03 15:20:00|3080.8|3076.3|3083.3|3078.8|3083.8|3079.3|3080.8|3076.3|0
1651591500000|2022-05-03 15:25:00|3082.3|3078.3|3085.8|3075.8|3085.8|3079.3|3082.3|3075.8|4
1651591800000|2022-05-03 15:30:00|3086.3|3076.8|3089.8|3080.8|3101.8|3081.8|3085.8|3067.8|0
1651592100000|2022-05-03 15:35:00|3090.8|3076.8|3084.8|3071.3|3101.8|3076.8|3084.8|3069.8|0
1651592400000|2022-05-03 15:40:00|3100.8|3069.3|3087.8|3070.3|3100.8|3072.3|3083.8|3068.8|0
1651592700000|2022-05-03 15:45:00|3100.8|3068.3|3085.8|3068.3|3100.8|3070.3|3085.3|3068.3|0
1651593000000|2022-05-03 15:50:00|3096.8|3067.3|3086.3|3069.8|3096.8|3070.8|3083.3|3067.3|0
1651593300000|2022-05-03 15:55:00|3096.8|3067.3|3086.8|3070.3|3096.8|3070.3|3083.3|3067.3|0
1651593600000|2022-05-03 16:00:00|3086.3|3070.8|3090.8|3074.3|3101.8|3075.8|3084.8|3070.8|0
1651593900000|2022-05-03 16:05:00|3088.3|3068.3|3081.8|3063.8|3101.8|3074.3|3078.8|3063.8|0
1651594200000|2022-05-03 16:10:00|3081.3|3064.3|3083.3|3066.8|3093.8|3067.8|3078.8|3064.3|0
1651594500000|2022-05-03 16:15:00|3093.8|3065.8|3083.3|3067.3|3096.3|3067.8|3080.8|3065.8|0
1651594800000|2022-05-03 16:20:00|3096.3|3067.8|3086.8|3069.8|3096.3|3070.8|3083.3|3067.8|0
1651595100000|2022-05-03 16:25:00|3096.3||3083.8||3099.3||3083.8||0
1651595400000|2022-05-03 16:30:00|3094.8|3069.3|3082.8|3065.3|3094.8|3069.3|3080.8|3054.3|0
1651595700000|2022-05-03 16:35:00|3094.8|3065.8|3081.8|3068.8|3094.8|3069.3|3081.8|3062.3|0
1651596000000|2022-05-03 16:40:00|3094.8|3069.3|3084.8|3068.3|3094.8|3069.3|3081.8|3066.3|0
1651596300000|2022-05-03 16:45:00|3094.8|3066.3|3084.8|3066.8|3097.8|3068.8|3081.8|3060.8|0
1651596600000|2022-05-03 16:50:00|3097.8|3067.3|3084.8|3068.3|3097.8|3069.8|3083.3|3066.3|0
1651596900000|2022-05-03 16:55:00|3084.3|3065.8|3099.8|3059.8|3099.8|3065.8|3082.3|3059.3|0
1651597200000|2022-05-03 17:00:00|3106.8||3113.3||3113.3||3102.8||0
1651597800000|2022-05-03 17:10:00||3052.8||3060.3||3060.3||3052.8|0
1651598400000|2022-05-03 17:20:00||3028.3||3061.3||3061.3||3028.3|0
1651598700000|2022-05-03 17:25:00||3054.3||3061.8||3061.8||3054.3|0
1651599300000|2022-05-03 17:35:00||3028.3||3062.3||3062.3||3028.3|0
1651599600000|2022-05-03 17:40:00||3028.3||3063.3||3063.3||3028.3|0
1651599900000|2022-05-03 17:45:00||3036.3||3063.8||3063.8||3036.3|0
1651600800000|2022-05-03 18:00:00||3056.8||3064.3||3064.3||3056.8|0
1651601100000|2022-05-03 18:05:00||3028.3||3064.8||3064.8||3028.3|0
1651601700000|2022-05-03 18:15:00||3065.3||3065.3||3065.3||3065.3|0
1651602600000|2022-05-03 18:30:00||3028.3||3068.8||3068.8||3028.3|0
1651602900000|2022-05-03 18:35:00||3069.3||3066.8||3072.8||3028.3|0
1651603200000|2022-05-03 18:40:00||3028.3||3067.8||3067.8||3028.3|0
1651603500000|2022-05-03 18:45:00||3068.3||3061.8||3068.3||3061.3|0
1651603800000|2022-05-03 18:50:00||3028.3||3062.3||3062.3||3028.3|0
1651604100000|2022-05-03 18:55:00||3028.3||3063.3||3063.3||3028.3|0
1651605600000|2022-05-03 19:20:00||3056.3||3064.8||3064.8||3028.3|0
1651606200000|2022-05-03 19:30:00||3057.8||3065.3||3065.3||3057.8|0
1651606800000|2022-05-03 19:40:00||3028.3||3028.3||3028.3||3028.3|0
1651644000000|2022-05-04 06:00:00|3096.3|3054.3|3096.3|3028.3|3096.3|3054.3|3095.8|3028.3|0
1651644300000|2022-05-04 06:05:00||3029.3||3029.3||3029.3||3029.3|0
1651647000000|2022-05-04 06:50:00||3033.8||3038.8||3055.8||3032.8|0
1651647300000|2022-05-04 06:55:00|3095.8|3044.8|3090.3|3072.3|3096.3|3072.3|3090.3|3044.8|0
1651647600000|2022-05-04 07:00:00|3089.3|3062.3|3087.3|3080.3|3095.8|3082.3|3078.8|3056.8|0
1651647900000|2022-05-04 07:05:00|3086.3|3079.8|3084.3|3077.8|3087.3|3080.3|3079.3|3072.8|0
1651648200000|2022-05-04 07:10:00|3083.3|3078.3|3096.3|3028.3|3096.3|3078.3|3077.8|3028.3|0
1651648500000|2022-05-04 07:15:00|3095.8|3028.8|3072.8|3066.8|3096.3|3072.8|3072.8|3028.3|0
1651648800000|2022-05-04 07:20:00|3073.3|3067.8|3074.8|3069.8|3078.8|3073.8|3072.8|3067.8|0
1651649100000|2022-05-04 07:25:00|3074.3|3069.3|3073.8|3067.3|3074.3|3069.8|3067.8|3061.8|0
1651649400000|2022-05-04 07:30:00|3073.3|3066.8|3071.3|3062.8|3076.8|3067.8|3069.3|3061.8|0
1651649700000|2022-05-04 07:35:00|3070.8|3063.8|3071.3|3064.8|3071.8|3067.3|3068.8|3062.3|0
1651650000000|2022-05-04 07:40:00|3070.8|3065.3|3071.8|3067.3|3072.3|3067.8|3069.3|3063.3|0
1651650300000|2022-05-04 07:45:00|3072.3|3067.8|3077.8|3072.3|3078.3|3073.3|3072.3|3067.8|0
1651650600000|2022-05-04 07:50:00|3078.3|3072.8|3085.8|3080.8|3085.8|3081.3|3078.3|3072.8|0
1651650900000|2022-05-04 07:55:00|3086.3|3081.3|3083.3|3078.8|3086.3|3081.8|3080.8|3074.8|0
1651651200000|2022-05-04 08:00:00|3083.8|3079.3|3081.3|3076.3|3086.8|3082.3|3081.3|3076.3|0
1651651500000|2022-05-04 08:05:00|3080.8|3075.8|3081.8|3077.3|3081.8|3077.3|3078.3|3072.8|0
1651651800000|2022-05-04 08:10:00|3081.3|3076.8|3080.3|3074.8|3081.3|3076.8|3079.3|3073.8|0
1651652100000|2022-05-04 08:15:00|3079.8|3075.3|3079.3|3074.3|3081.3|3076.3|3079.3|3074.3|0
1651652400000|2022-05-04 08:20:00|3079.8|3074.8|3077.3|3072.8|3080.8|3075.8|3077.3|3071.8|0
1651652700000|2022-05-04 08:25:00|3079.3|3073.3|3076.3|3070.8|3079.3|3074.8|3076.3|3070.3|8
1651653000000|2022-05-04 08:30:00|3075.8|3070.3|3073.8|3069.3|3075.8|3070.3|3073.8|3067.8|0
1651653300000|2022-05-04 08:35:00|3074.3|3069.8|3074.8|3070.3|3075.3|3070.8|3073.8|3068.8|0
1651653600000|2022-05-04 08:40:00|3075.3|3069.8|3078.8|3073.3|3079.8|3073.3|3075.3|3067.8|0
1651653900000|2022-05-04 08:45:00|3079.3|3073.8|3081.3|3076.8|3081.8|3076.8|3079.3|3073.8|0
1651654200000|2022-05-04 08:50:00|3081.8|3077.3|3076.8|3071.3|3082.3|3077.3|3076.8|3071.3|0
1651654500000|2022-05-04 08:55:00|3075.8|3071.8|3074.8|3069.3|3075.8|3071.8|3074.8|3069.3|0
1651654800000|2022-05-04 09:00:00|3074.3|3068.8|3076.8|3057.8|3077.3|3069.3|3066.8|3051.8|0
1651655100000|2022-05-04 09:05:00|3073.8|3056.3|3066.8|3061.8|3073.8|3062.3|3066.8|3054.3|0
1651655400000|2022-05-04 09:10:00|3066.3|3061.3|3065.8|3059.8|3066.3|3061.8|3065.8|3059.8|0
1651655700000|2022-05-04 09:15:00|3065.3|3060.3|3064.8|3058.8|3065.3|3060.3|3063.8|3058.3|0
1651656000000|2022-05-04 09:20:00|3063.8|3058.3|3064.8|3059.8|3064.8|3060.3|3062.8|3056.3|0
1651656300000|2022-05-04 09:25:00|3065.3|3060.8|3064.8|3060.3|3066.3|3061.8|3064.8|3059.3|0
1651656600000|2022-05-04 09:30:00|3065.8|3060.8|3065.8|3061.3|3067.3|3062.8|3065.8|3060.3|0
1651656900000|2022-05-04 09:35:00|3064.8|3060.8|3065.3|3056.8|3066.8|3060.8|3062.8|3055.8|0
1651657200000|2022-05-04 09:40:00|3064.8|3055.8|3062.8|3057.8|3066.8|3058.8|3062.8|3054.8|0
1651657500000|2022-05-04 09:45:00|3063.3|3057.3|3064.8|3059.8|3064.8|3060.3|3062.8|3056.8|0
1651657800000|2022-05-04 09:50:00|3064.3|3059.3|3061.8|3056.8|3064.3|3059.8|3061.8|3056.3|0
1651658100000|2022-05-04 09:55:00|3062.3|3057.3|3062.8|3057.8|3063.8|3058.8|3062.3|3056.8|0
1651658400000|2022-05-04 10:00:00|3063.3|3056.8|3065.8|3061.3|3065.8|3061.3|3063.3|3056.8|0
1651658700000|2022-05-04 10:05:00|3066.3|3061.8|3068.8|3064.3|3068.8|3064.8|3066.3|3060.8|0
1651659000000|2022-05-04 10:10:00|3068.3|3063.8|3068.3|3063.8|3068.8|3064.8|3068.3|3063.3|0
1651659300000|2022-05-04 10:15:00|3068.8|3063.3|3069.3|3065.8|3069.8|3065.8|3068.8|3062.8|0
1651659600000|2022-05-04 10:20:00|3069.8|3066.3|3070.8|3066.8|3070.8|3066.8|3069.8|3065.8|0
1651659900000|2022-05-04 10:25:00|3071.3|3066.3|3070.8|3065.8|3072.3|3067.8|3070.8|3065.8|2
1651660200000|2022-05-04 10:30:00|3071.3|3066.3|3069.8|3064.3|3071.3|3066.8|3069.8|3064.3|0
1651660500000|2022-05-04 10:35:00|3068.8|3064.8|3068.3|3063.8|3068.8|3064.8|3066.8|3061.3|0
1651660800000|2022-05-04 10:40:00|3067.8|3063.3|3071.3|3066.8|3071.3|3066.8|3067.8|3062.8|0
1651661100000|2022-05-04 10:45:00|3071.8|3067.3|3071.8|3066.8|3072.3|3067.8|3071.8|3066.3|0
1651661400000|2022-05-04 10:50:00|3072.3|3067.3|3072.3|3067.8|3072.8|3067.8|3072.3|3067.3|0
1651661700000|2022-05-04 10:55:00|3072.8|3068.3|3073.8|3068.8|3074.3|3069.8|3072.8|3067.8|0
1651662000000|2022-05-04 11:00:00|3075.3|3068.3|3072.8|3067.8|3079.8|3068.8|3072.8|3064.8|0
1651662300000|2022-05-04 11:05:00|3073.3|3067.3|3070.8|3065.8|3073.3|3068.8|3070.8|3065.8|0
1651662600000|2022-05-04 11:10:00|3070.3|3065.3|3070.3|3065.8|3070.3|3065.8|3069.8|3064.3|0
1651662900000|2022-05-04 11:15:00|3070.8|3066.3|3071.8|3067.3|3072.3|3067.8|3070.8|3066.3|0
1651663200000|2022-05-04 11:20:00|3072.3|3067.8|3074.8|3068.8|3074.8|3069.8|3072.3|3067.3|0
1651663500000|2022-05-04 11:25:00|3075.3|3069.3|3075.3|3070.8|3075.8|3070.8|3074.8|3068.8|0
1651663800000|2022-05-04 11:30:00|3075.8|3070.3|3076.3|3071.8|3076.3|3071.8|3075.8|3070.3|0
1651664100000|2022-05-04 11:35:00|3076.8|3071.3|3079.3|3074.8|3080.8|3075.8|3076.3|3071.3|0
1651664400000|2022-05-04 11:40:00|3079.8|3075.3|3082.3|3077.8|3082.3|3077.8|3079.8|3074.8|0
1651664700000|2022-05-04 11:45:00|3082.8|3077.3|3082.3|3077.8|3082.8|3077.8|3082.3|3076.8|1
1651665000000|2022-05-04 11:50:00|3082.8|3077.3|3083.8|3079.3|3085.3|3080.8|3082.8|3077.3|0
1651665300000|2022-05-04 11:55:00|3084.3|3079.8|3082.8|3078.3|3084.8|3080.3|3081.8|3076.8|0
1651665600000|2022-05-04 12:00:00|3083.3|3077.8|3082.8|3077.8|3084.3|3079.3|3082.8|3077.3|0
1651665900000|2022-05-04 12:05:00|3081.8|3078.3|3081.8|3076.8|3083.8|3079.8|3081.8|3076.3|5
1651666200000|2022-05-04 12:10:00|3082.3|3076.3|3084.3|3077.3|3084.3|3078.8|3082.3|3075.8|0
1651666500000|2022-05-04 12:15:00|3085.8|3076.3|3089.3|3084.8|3089.3|3084.8|3084.3|3076.3|6
1651666800000|2022-05-04 12:20:00|3088.8|3084.3|3092.8|3087.3|3093.3|3088.8|3088.8|3083.8|0
1651667100000|2022-05-04 12:25:00|3092.3|3087.8|3089.8|3079.8|3092.3|3087.8|3085.8|3079.8|0
1651667400000|2022-05-04 12:30:00|3090.3|3079.3|3087.8|3082.8|3090.8|3084.8|3087.8|3079.3|0
1651667700000|2022-05-04 12:35:00|3088.3|3082.3|3090.8|3085.8|3090.8|3085.8|3088.3|3082.3|0
1651668000000|2022-05-04 12:40:00|3090.3|3085.3|3090.8|3085.3|3091.3|3086.8|3089.8|3084.8|0
1651668300000|2022-05-04 12:45:00|3090.3|3085.8|3088.8|3083.8|3090.3|3086.3|3088.8|3083.8|0
1651668600000|2022-05-04 12:50:00|3088.3|3083.3|3088.8|3083.8|3088.8|3083.8|3087.8|3082.3|0
1651668900000|2022-05-04 12:55:00|3088.3|3083.3|3087.8|3082.3|3088.3|3083.8|3087.8|3081.8|0
1651669200000|2022-05-04 13:00:00|3088.3|3082.8|3090.8|3085.8|3091.3|3086.8|3088.3|3082.8|0
1651669500000|2022-05-04 13:05:00||3085.3||3085.8||3085.8||3084.8|0
1651669800000|2022-05-04 13:10:00|3091.3|3086.3|3089.8|3084.8|3091.3|3086.8|3089.8|3084.3|0
1651670100000|2022-05-04 13:15:00|3090.3|3085.3|3092.8|3087.3|3092.8|3087.8|3090.3|3085.3|0
1651670400000|2022-05-04 13:20:00|3092.3|3086.8|3091.8|3086.8|3092.3|3087.8|3091.8|3086.8|0
1651670700000|2022-05-04 13:25:00|3092.3|3087.3|3092.8|3087.8|3093.3|3088.8|3092.3|3086.8|0
1651671000000|2022-05-04 13:30:00|3092.3|3087.3|3087.8|3082.3|3092.3|3087.3|3085.8|3079.8|0
1651671300000|2022-05-04 13:35:00|3086.8|3081.8|3082.8|3077.8|3086.8|3082.3|3082.8|3077.3|0
1651671600000|2022-05-04 13:40:00|3082.3|3077.3|3084.3|3074.8|3084.3|3078.8|3081.8|3074.8|0
1651671900000|2022-05-04 13:45:00|3084.8|3075.8|3081.3|3076.8|3084.8|3077.8|3079.8|3073.8|0
1651672200000|2022-05-04 13:50:00|3081.8|3077.3|3076.8|3071.8|3081.8|3077.8|3076.8|3071.3|0
1651672500000|2022-05-04 13:55:00|3077.3|3072.3|3080.3|3070.3|3080.8|3075.8|3077.3|3070.3|0
1651672800000|2022-05-04 14:00:00|3079.8|3069.8|3075.8|3070.8|3080.3|3072.8|3073.8|3068.8|0
1651673100000|2022-05-04 14:05:00|3075.3|3070.3|3074.8|3069.8|3075.3|3070.8|3073.8|3068.8|0
1651673400000|2022-05-04 14:10:00|3073.8|3069.3|3068.8|3064.3|3074.3|3069.8|3068.8|3064.3|0
1651673700000|2022-05-04 14:15:00|3068.3|3063.8|3068.8|3064.3|3069.3|3064.8|3066.3|3061.3|0
1651674000000|2022-05-04 14:20:00|3068.3|3063.8|3069.8|3064.8|3070.8|3066.8|3067.8|3062.3|0
1651674300000|2022-05-04 14:25:00|3069.3|3064.3|3072.8|3067.8|3072.8|3067.8|3068.8|3063.3|0
1651674600000|2022-05-04 14:30:00|3072.3|3067.3|3070.8|3066.3|3073.8|3069.8|3069.8|3064.8|0
1651674900000|2022-05-04 14:35:00|3071.3|3066.8|3073.3|3068.8|3073.3|3068.8|3071.3|3066.3|0
1651675200000|2022-05-04 14:40:00|3072.8|3068.3|3072.8|3068.8|3073.8|3068.8|3071.8|3066.8|0
1651675500000|2022-05-04 14:45:00|3073.3|3069.8|3074.8|3069.8|3076.3|3071.8|3073.3|3069.8|0
1651675800000|2022-05-04 14:50:00|3074.3|3069.3|3071.8|3066.8|3074.3|3069.3|3071.8|3066.3|0
1651676100000|2022-05-04 14:55:00|3070.8|3067.8|3072.3|3067.8|3072.3|3068.8|3070.8|3065.8|0
1651676400000|2022-05-04 15:00:00|3071.8|3067.3|3066.8|3061.8|3071.8|3067.8|3066.8|3061.3|0
1651676700000|2022-05-04 15:05:00|3067.3|3062.8|3066.8|3062.8|3067.8|3063.8|3066.8|3060.8|0
1651677000000|2022-05-04 15:10:00|3067.3|3061.8|3066.8|3061.8|3067.3|3062.8|3066.8|3061.8|0
1651677300000|2022-05-04 15:15:00|3066.3|3061.3|3068.3|3063.8|3068.3|3063.8|3064.8|3059.8|0
1651677600000|2022-05-04 15:20:00|3068.8|3064.8|3070.3|3065.8|3070.3|3065.8|3068.8|3063.8|10
1651677900000|2022-05-04 15:25:00|3069.8|3064.8|3068.8|3062.8|3070.3|3065.8|3068.3|3062.8|0
1651678200000|2022-05-04 15:30:00|3065.8|3061.8|3065.8|3058.8|3065.8|3062.8|3065.8|3057.8|0
1651678500000|2022-05-04 15:35:00||3053.3||3056.3||3059.3||3050.3|0
1651678800000|2022-05-04 15:40:00||3051.3||3054.8||3058.3||3049.8|0
1651679100000|2022-05-04 15:45:00|3074.3|3050.8|3079.8|3062.3|3089.3|3064.3|3074.3|3050.3|1
1651679400000|2022-05-04 15:50:00|3089.3|3057.8|3079.3|3063.8|3092.3|3064.3|3077.3|3057.3|0
1651679700000|2022-05-04 15:55:00|3092.3|3059.8|3079.3|3065.8|3095.8|3066.8|3078.3|3057.8|0
1651680000000|2022-05-04 16:00:00|3092.3|3058.8|3077.8|3061.8|3092.3|3063.8|3076.8|3057.3|0
1651680300000|2022-05-04 16:05:00|3092.3|3057.8|3079.3|3063.8|3092.3|3064.8|3077.3|3057.3|0
1651680600000|2022-05-04 16:10:00|3092.3|3059.3|3080.3|3062.3|3092.3|3064.8|3077.3|3057.3|0
1651680900000|2022-05-04 16:15:00|3092.3|3058.3|3080.8|3065.3|3092.3|3067.3|3078.3|3056.8|0
1651681200000|2022-05-04 16:20:00|3094.8|3060.8|3084.3|3068.3|3095.3|3070.3|3081.8|3060.8|0
1651681500000|2022-05-04 16:25:00|3095.3|3064.3|3084.8|3070.8|3095.3|3072.3|3084.3|3064.3|0
1651681800000|2022-05-04 16:30:00|3095.3|3072.3|3085.3|3070.3|3095.3|3072.3|3085.3|3065.8|0
1651682100000|2022-05-04 16:35:00|3095.3|3066.3|3087.8|3072.3|3095.3|3072.3|3085.3|3065.8|0
1651682400000|2022-05-04 16:40:00|3095.3|3068.3|3087.3|3070.8|3095.3|3073.8|3086.3|3065.8|0
1651682700000|2022-05-04 16:45:00|3095.3|3066.3|3095.8|3064.3|3095.8|3072.8|3085.3|3045.3|0
1651683300000|2022-05-04 16:55:00||3057.8||3064.8||3064.8||3057.8|0
1651683600000|2022-05-04 17:00:00||3045.3||3045.3||3045.3||3045.3|0
1651686900000|2022-05-04 17:55:00|3096.3|3044.8|3096.3|3044.8|3096.3|3044.8|3096.3|3044.8|0
1651687200000|2022-05-04 18:00:00|3095.8|3045.3|3095.8|3045.3|3096.3|3045.3|3095.8|3045.3|0
1651687500000|2022-05-04 18:05:00|3096.3||3095.8||3096.3||3095.8||0
1651688700000|2022-05-04 18:25:00|3096.3||3095.8||3096.3||3095.8||0
1651689000000|2022-05-04 18:30:00|3096.3||3095.8||3096.3||3095.8||0
1651689600000|2022-05-04 18:40:00|3096.3||3095.8||3096.3||3095.8||0
1651689900000|2022-05-04 18:45:00|3096.3||3096.3||3096.3||3095.8||0
1651690500000|2022-05-04 18:55:00|3151.3|3072.3|3148.8|3062.3|3152.8|3072.3|3139.8|3050.3|1
1651691100000|2022-05-04 19:05:00|3151.8|3062.8|3147.8|3063.3|3151.8|3063.3|3147.8|3062.8|0
1651691400000|2022-05-04 19:10:00|3150.3|3064.8|3147.3|3087.3|3150.3|3087.3|3147.3|3064.8|0
1651691700000|2022-05-04 19:15:00|3164.3|3064.8|3141.3|3066.8|3164.3|3066.8|3141.3|3063.3|0
1651692000000|2022-05-04 19:20:00|3144.3|3067.3|3151.3|3067.8|3154.8|3067.8|3143.8|3067.3|0
1651692300000|2022-05-04 19:25:00|3153.3|3094.8|3150.8|3090.8|3153.3|3095.3|3150.8|3089.8|0
1651692900000|2022-05-04 19:35:00|3153.3|3091.3|3150.3|3091.3|3153.3|3091.3|3150.3|3091.3|0
1651693200000|2022-05-04 19:40:00|3149.8|3069.3|3149.8|3091.8|3149.8|3091.8|3149.8|3069.3|0
1651693500000|2022-05-04 19:45:00|3164.3|3070.8|3164.3|3075.8|3164.3|3075.8|3164.3|3070.8|0
1651694100000|2022-05-04 19:55:00||3077.3||3101.3||3101.8||3077.3|0
1651730400000|2022-05-05 06:00:00|3149.3|3107.8|3164.3|3045.3|3164.3|3109.3|3147.8|3044.8|0
1651730700000|2022-05-05 06:05:00|3163.8|3054.8|3162.3|3054.8|3163.8|3054.8|3162.3|3054.8|0
1651731000000|2022-05-05 06:10:00|3161.8|3055.3|3159.3|3055.3|3161.8|3055.3|3159.3|3055.3|0
1651732500000|2022-05-05 06:35:00||3055.8||3056.3||3056.3||3055.8|0
1651733400000|2022-05-05 06:50:00|3158.8|3080.8|3152.3|3078.8|3159.3|3099.3|3152.3|3078.8|0
1651733700000|2022-05-05 06:55:00|3152.8|3085.3|3135.8|3120.3|3158.8|3121.3|3133.3|3085.3|0
1651734000000|2022-05-05 07:00:00|3135.3|3120.8|3134.3|3130.8|3146.8|3130.8|3129.3|3104.3|0
1651734300000|2022-05-05 07:05:00|3134.8|3131.8|3138.8|3133.3|3139.3|3134.8|3131.3|3123.8|12
1651734600000|2022-05-05 07:10:00|3138.3|3132.8|3126.8|3121.8|3138.3|3134.3|3126.8|3121.8|0
1651734900000|2022-05-05 07:15:00|3127.3|3122.3|3137.8|3131.3|3139.3|3134.3|3127.3|3122.3|1
1651735200000|2022-05-05 07:20:00|3137.3|3131.8|3133.3|3127.8|3137.3|3132.3|3132.8|3127.3|0
1651735500000|2022-05-05 07:25:00|3133.8|3127.3|3137.8|3132.3|3138.3|3133.3|3133.8|3127.3|0
1651735800000|2022-05-05 07:30:00|3137.3|3131.8|3129.8|3123.3|3137.3|3132.3|3129.8|3123.3|0
1651736100000|2022-05-05 07:35:00|3128.3|3122.8|3123.3|3117.8|3129.8|3125.3|3122.8|3117.3|0
1651736400000|2022-05-05 07:40:00|3124.3|3118.8|3125.3|3121.3|3127.8|3122.8|3124.3|3118.8|0
1651736700000|2022-05-05 07:45:00|3127.3|3121.8|3130.3|3125.3|3130.8|3126.3|3127.3|3121.3|1
1651737000000|2022-05-05 07:50:00|3130.8|3124.8|3131.3|3126.3|3133.8|3128.8|3129.3|3124.8|3
1651737300000|2022-05-05 07:55:00|3130.3|3125.8|3131.3|3125.3|3131.3|3126.3|3130.3|3123.8|0
1651737600000|2022-05-05 08:00:00|3130.8|3124.8|3126.3|3120.3|3130.8|3125.3|3126.3|3119.8|0
1651737900000|2022-05-05 08:05:00|3125.8|3119.8|3123.8|3118.3|3125.8|3121.3|3122.3|3116.3|0
1651738200000|2022-05-05 08:10:00|3122.8|3117.8|3124.8|3119.3|3127.8|3122.8|3122.8|3116.8|0
1651738500000|2022-05-05 08:15:00|3125.3|3119.8|3125.8|3120.3|3126.3|3121.3|3124.3|3118.8|0
1651738800000|2022-05-05 08:20:00|3126.3|3119.8|3129.8|3124.3|3129.8|3124.3|3126.3|3119.8|0
1651739100000|2022-05-05 08:25:00|3129.3|3123.8|3131.3|3126.3|3131.8|3126.8|3129.3|3123.3|1
1651739400000|2022-05-05 08:30:00|3130.8|3125.8|3132.3|3127.3|3132.8|3128.3|3130.3|3125.3|0
1651739700000|2022-05-05 08:35:00|3132.8|3127.8|3133.8|3128.8|3134.3|3129.8|3132.8|3127.8|0
1651740000000|2022-05-05 08:40:00|3133.3|3126.8|3130.3|3125.3|3133.3|3126.8|3128.3|3122.8|3
1651740300000|2022-05-05 08:45:00|3129.8|3124.8|3130.8|3125.8|3130.8|3125.8|3129.3|3123.3|0
1651740600000|2022-05-05 08:50:00|3130.3|3125.3|3126.8|3121.8|3130.3|3125.3|3125.3|3120.3|0
1651740900000|2022-05-05 08:55:00|3126.3|3121.3|3129.8|3125.3|3129.8|3125.3|3126.3|3120.8|0
1651741200000|2022-05-05 09:00:00|3130.3|3125.8|3131.3|3126.3|3131.3|3126.3|3130.3|3125.8|0
1651741500000|2022-05-05 09:05:00|3131.8|3126.8|3133.3|3128.3|3133.3|3128.3|3131.8|3126.8|0
1651741800000|2022-05-05 09:10:00|3133.8|3128.8|3137.8|3132.3|3138.3|3133.3|3133.8|3128.8|0
1651742100000|2022-05-05 09:15:00|3137.3|3131.8|3137.8|3133.3|3138.8|3133.3|3136.3|3131.3|0
1651742400000|2022-05-05 09:20:00|3138.3|3133.8|3135.3|3130.3|3138.3|3133.8|3135.3|3129.8|0
1651742700000|2022-05-05 09:25:00|3135.8|3130.8|3138.3|3132.8|3139.8|3134.8|3135.8|3130.8|0
1651743000000|2022-05-05 09:30:00|3138.8|3133.3|3138.8|3134.8|3138.8|3135.3|3138.3|3132.8|0
1651743300000|2022-05-05 09:35:00|3140.8|3134.3|3141.3|3135.3|3143.3|3136.8|3140.8|3134.3|1
1651743600000|2022-05-05 09:40:00|3141.8|3135.8|3144.8|3136.3|3144.8|3137.3|3141.3|3129.8|0
1651743900000|2022-05-05 09:45:00|3144.3|3135.8|3142.3|3136.8|3144.3|3137.3|3142.3|3135.3|0
1651744200000|2022-05-05 09:50:00|3142.8|3137.3|3141.3|3134.8|3142.8|3138.3|3141.3|3134.8|1
1651744500000|2022-05-05 09:55:00|3140.8|3134.3|3140.3|3135.3|3140.8|3135.8|3139.8|3134.3|0
1651744800000|2022-05-05 10:00:00||3134.8||3134.8||3134.8||3134.3|0
1651745100000|2022-05-05 10:05:00|3139.8|3134.3|3141.8|3136.3|3141.8|3136.3|3139.3|3133.3|0
1651745400000|2022-05-05 10:10:00|3141.3|3136.8|3142.8|3137.3|3142.8|3137.3|3141.3|3136.3|0
1651745700000|2022-05-05 10:15:00|3142.3|3136.8|3141.3|3136.3|3142.3|3136.8|3141.3|3135.8|0
1651746000000|2022-05-05 10:20:00|3141.8|3135.8|3142.8|3137.3|3143.3|3138.3|3141.3|3135.8|0
1651746300000|2022-05-05 10:25:00|3142.3|3136.8|3142.3|3137.3|3142.3|3137.3|3141.8|3136.8|0
1651746600000|2022-05-05 10:30:00|3142.8|3137.8|3142.8|3137.8|3143.3|3138.3|3142.8|3136.3|0
1651746900000|2022-05-05 10:35:00|3143.3|3138.3|3143.8|3138.3|3144.3|3139.3|3142.8|3138.3|0
1651747200000|2022-05-05 10:40:00|3144.3|3138.8|3145.8|3140.3|3146.3|3141.3|3143.8|3138.8|0
1651747500000|2022-05-05 10:45:00|3146.3|3140.8|3148.8|3143.3|3148.8|3143.3|3146.3|3140.8|0
1651747800000|2022-05-05 10:50:00|3149.3|3143.8|3147.8|3143.3|3149.3|3144.3|3147.8|3142.3|0
1651748100000|2022-05-05 10:55:00|3148.3|3142.8|3148.3|3135.8|3148.3|3143.3|3146.3|3135.8|0
1651748400000|2022-05-05 11:00:00|3154.3|3094.8|3148.8|3143.3|3154.3|3143.3|3144.8|3094.8|0
1651748700000|2022-05-05 11:05:00|3149.3|3142.8|3150.3|3145.3|3151.8|3146.3|3148.8|3142.8|0
1651749000000|2022-05-05 11:10:00|3149.8|3144.8|3147.3|3141.3|3149.8|3145.3|3147.3|3140.8|0
1651749300000|2022-05-05 11:15:00|3146.8|3140.8|3144.3|3138.8|3146.8|3141.3|3144.3|3138.3|0
1651749600000|2022-05-05 11:20:00|3143.8|3138.3|3142.3|3136.8|3144.3|3139.3|3142.3|3136.3|0
1651749900000|2022-05-05 11:25:00|3142.8|3137.8|3142.3|3136.8|3144.8|3140.3|3142.3|3136.8|0
1651750200000|2022-05-05 11:30:00|3141.8|3136.3|3140.8|3135.3|3141.8|3136.3|3140.8|3134.8|0
1651750500000|2022-05-05 11:35:00|3141.3|3135.8|3140.8|3135.8|3142.3|3137.3|3140.3|3135.3|0
1651750800000|2022-05-05 11:40:00|3141.3|3136.3|3143.8|3139.3|3143.8|3139.3|3141.3|3136.3|0
1651751100000|2022-05-05 11:45:00|3144.3|3138.8|3145.3|3140.3|3145.3|3140.3|3143.3|3138.3|0
1651751400000|2022-05-05 11:50:00|3145.8|3141.3|3145.8|3139.3|3147.3|3142.3|3145.3|3139.3|0
1651751700000|2022-05-05 11:55:00|3145.3|3138.8|3142.8|3136.3|3145.3|3138.8|3142.8|3136.3|0
1651752000000|2022-05-05 12:00:00|3142.3|3136.8|3141.8|3136.3|3142.3|3137.3|3141.8|3135.8|0
1651752300000|2022-05-05 12:05:00|3142.3|3136.8|3143.8|3139.3|3143.8|3139.3|3142.3|3136.8|0
1651752600000|2022-05-05 12:10:00|3144.3|3138.8|3144.8|3139.3|3144.8|3139.3|3144.3|3138.3|0
1651752900000|2022-05-05 12:15:00|3145.3|3139.8|3144.8|3138.8|3145.3|3140.3|3144.8|3138.8|0
1651753200000|2022-05-05 12:20:00|3145.3|3139.3|3143.8|3137.8|3145.3|3140.3|3143.8|3137.8|0
1651753500000|2022-05-05 12:25:00|3144.3|3138.3|3145.3|3139.3|3145.3|3142.3|3144.3|3138.3|0
1651753800000|2022-05-05 12:30:00|3144.8|3138.8|3144.8|3139.3|3145.3|3141.3|3144.8|3138.3|0
1651754100000|2022-05-05 12:35:00|3144.3|3138.8|3143.8|3138.3|3144.3|3139.3|3143.8|3137.8|0
1651754400000|2022-05-05 12:40:00|3143.3|3137.8|3141.8|3135.8|3143.3|3138.3|3141.8|3135.8|0
1651754700000|2022-05-05 12:45:00|3141.3|3136.3|3142.8|3136.8|3143.3|3138.3|3140.8|3134.8|0
1651755000000|2022-05-05 12:50:00|3141.8|3136.3|3139.3|3133.3|3141.8|3136.3|3139.3|3133.3|0
1651755300000|2022-05-05 12:55:00|3137.8|3132.8|3134.8|3128.8|3137.8|3133.3|3134.8|3128.8|0
1651755600000|2022-05-05 13:00:00|3134.3|3129.3|3129.3|3123.8|3134.3|3129.3|3129.3|3123.8|0
1651755900000|2022-05-05 13:05:00|3128.8|3123.3|3126.3|3120.8|3128.8|3123.3|3126.3|3120.3|0
1651756200000|2022-05-05 13:10:00|3125.8|3120.3|3124.3|3118.8|3125.8|3120.3|3124.3|3118.3|0
1651756500000|2022-05-05 13:15:00|3124.8|3119.8|3124.3|3118.3|3125.3|3120.3|3124.3|3118.3|0
1651756800000|2022-05-05 13:20:00|3123.8|3117.8|3122.3|3116.3|3123.8|3119.3|3122.3|3115.8|0
1651757100000|2022-05-05 13:25:00|3121.8|3115.8|3119.8|3114.8|3121.8|3116.3|3119.8|3114.3|0
1651757400000|2022-05-05 13:30:00|3120.3|3115.8|3120.3|3116.8|3120.3|3117.3|3119.8|3096.3|1
1651757700000|2022-05-05 13:35:00|3122.3|3117.3|3122.8|3117.8|3124.8|3120.3|3119.3|3113.8|2
1651758000000|2022-05-05 13:40:00|3122.3|3118.3|3118.8|3112.3|3124.3|3118.3|3118.8|3112.3|0
1651758300000|2022-05-05 13:45:00|3118.3|3112.8|3119.8|3114.3|3119.8|3114.8|3116.8|3110.8|0
1651758600000|2022-05-05 13:50:00|3120.3|3113.8|3117.8|3112.3|3122.8|3118.3|3117.8|3111.8|0
1651758900000|2022-05-05 13:55:00|3117.3|3112.8|3114.8|3109.3|3117.3|3112.8|3111.8|3105.8|0
1651759200000|2022-05-05 14:00:00|3114.3|3108.8|3102.8|3096.3|3114.3|3108.8|3102.8|3096.3|0
1651759500000|2022-05-05 14:05:00|3101.3|3095.8|3102.3|3097.3|3103.8|3099.3|3099.3|3093.8|1
1651759800000|2022-05-05 14:10:00|3102.8|3096.8|3104.3|3099.3|3105.3|3099.3|3100.8|3093.3|0
1651760100000|2022-05-05 14:15:00|3103.8|3098.8|3102.3|3096.8|3104.3|3098.8|3100.8|3095.3|0
1651760400000|2022-05-05 14:20:00|3101.8|3096.3|3092.8|3087.3|3101.8|3096.8|3092.3|3085.8|0
1651760700000|2022-05-05 14:25:00|3093.3|3087.8|3091.8|3085.8|3111.3|3088.3|3091.8|3078.3|0
1651761000000|2022-05-05 14:30:00|3091.3|3085.3|3090.8|3084.8|3092.8|3087.8|3089.8|3084.3|0
1651761300000|2022-05-05 14:35:00|3090.3|3085.8|3085.3|3080.3|3090.3|3085.8|3085.3|3079.8|0
1651761600000|2022-05-05 14:40:00|3085.8|3079.8|3091.8|3087.3|3091.8|3087.3|3085.8|3079.8|0
1651761900000|2022-05-05 14:45:00|3092.3|3087.8|3085.8|3081.3|3093.3|3088.8|3084.8|3078.8|0
1651762200000|2022-05-05 14:50:00|3085.3|3080.8|3083.8|3078.8|3087.8|3082.8|3083.8|3077.3|0
1651762500000|2022-05-05 14:55:00|3084.3|3079.3|3086.3|3081.3|3086.8|3081.8|3084.3|3078.8|0
1651762800000|2022-05-05 15:00:00|3084.3|3080.8|3079.8|3074.3|3084.3|3081.3|3078.8|3073.3|0
1651763100000|2022-05-05 15:05:00|3078.8|3073.8|3072.3|3067.3|3078.8|3074.8|3070.8|3065.3|0
1651763400000|2022-05-05 15:10:00|3071.8|3066.8|3072.8|3068.3|3073.3|3068.3|3071.8|3066.8|1
1651763700000|2022-05-05 15:15:00|3072.3|3067.8|3070.8|3065.3|3083.8|3067.8|3070.8|3053.3|0
1651764000000|2022-05-05 15:20:00|3069.8|3064.8|3068.8|3063.3|3070.3|3065.8|3068.8|3062.3|3
1651764300000|2022-05-05 15:25:00|3070.8|3063.8|3077.8|3065.8|3079.8|3065.8|3070.8|3063.3|15
1651764600000|2022-05-05 15:30:00|3080.8|3060.8|3082.3|3067.8|3092.8|3070.3|3075.3|3056.8|0
1651764900000|2022-05-05 15:35:00|3094.8|3066.8|3084.8|3073.3|3095.8|3073.8|3080.3|3064.8|0
1651765200000|2022-05-05 15:40:00|3100.3|3073.8|3086.3|3072.8|3100.3|3074.3|3084.8|3065.3|0
1651765500000|2022-05-05 15:45:00|3085.8|3072.3|3078.3|3065.8|3100.3|3072.3|3077.3|3064.8|0
1651765800000|2022-05-05 15:50:00|3092.3|3064.8|3065.3|3052.8|3092.8|3066.3|3065.3|3052.8|2
1651766100000|2022-05-05 15:55:00|3078.3||3066.3||3081.8||3065.3||0
1651766400000|2022-05-05 16:00:00|3079.8||3065.3||3079.8||3059.3||0
1651766700000|2022-05-05 16:05:00|3079.3|3053.3|3071.8|3056.8|3084.8|3056.8|3065.3|3053.3|0
1651767000000|2022-05-05 16:10:00|3084.8|3053.8|3073.8|3057.8|3087.8|3061.3|3069.8|3053.8|0
1651767300000|2022-05-05 16:15:00|3073.3|3053.8|3077.8|3060.8|3089.3|3062.8|3070.8|3053.8|0
1651767600000|2022-05-05 16:20:00|3090.8|3061.3|3093.3|3053.3|3093.3|3064.3|3078.8|3053.3|0
1651767900000|2022-05-05 16:25:00|3100.3||3092.8||3100.3||3092.8||0
1651768200000|2022-05-05 16:30:00|3116.8||3093.3||3116.8||3092.3||0
1651768500000|2022-05-05 16:35:00|3111.3||3092.8||3111.3||3092.8||0
1651769100000|2022-05-05 16:45:00|3100.3||3092.3||3100.3||3092.3||0
1651769400000|2022-05-05 16:50:00|3115.8||3098.8||3115.8||3091.8||0
1651770000000|2022-05-05 17:00:00|3123.8||3105.3||3123.8||3098.3||0
1651770900000|2022-05-05 17:15:00|3112.8||3120.8||3127.8||3104.8||0
1651771200000|2022-05-05 17:20:00|3127.8||3120.3||3127.8||3120.3||0
1651771500000|2022-05-05 17:25:00|3119.8||3119.8||3119.8||3119.8||0
1651772100000|2022-05-05 17:35:00|3127.3||3119.3||3127.3||3119.3||0
1651773000000|2022-05-05 17:50:00|3114.3||3094.3||3114.3||3087.8||0
1651774200000|2022-05-05 18:10:00|3113.8||3093.3||3113.8||3093.3||0
1651774500000|2022-05-05 18:15:00|3100.3||3099.8||3100.3||3099.8||0
1651775100000|2022-05-05 18:25:00|3106.8||3098.8||3106.8||3098.8||0
1651775400000|2022-05-05 18:30:00||3052.8||3052.8||3053.3||3052.8|0
1651775700000|2022-05-05 18:35:00||3053.3||3053.3||3053.8||3052.8|0
1651776000000|2022-05-05 18:40:00||3053.8||3053.3||3053.8||3053.3|0
1651776300000|2022-05-05 18:45:00|3105.8||3097.8||3113.3||3097.8||0
1651777200000|2022-05-05 19:00:00|3104.8|3052.8|3097.3|3052.8|3104.8|3053.3|3097.3|3052.8|0
1651777800000|2022-05-05 19:10:00|3104.3||3096.8||3104.3||3096.8||0
1651779000000|2022-05-05 19:30:00|3102.8||3102.8||3102.8||3102.8||0
1651779300000|2022-05-05 19:35:00|3102.3||3102.3||3102.3||3102.3||0
1651779600000|2022-05-05 19:40:00|3109.3|3053.3|3101.3|3052.8|3109.3|3053.3|3101.3|3052.8|0
1651779900000|2022-05-05 19:45:00|3100.8|3053.3|3099.8|3052.8|3101.3|3053.3|3099.8|3052.8|0
1651780200000|2022-05-05 19:50:00|3106.8|3053.3|3107.3|3052.8|3113.8|3053.3|3098.8|3052.8|0
1651780500000|2022-05-05 19:55:00|3113.8|3053.3|3105.8|3053.3|3114.3|3053.3|3105.8|3053.3|0
1651816800000|2022-05-06 06:00:00|3081.8|3052.8|3081.8|3052.8|3081.8|3053.3|3081.3|3052.8|0
1651817700000|2022-05-06 06:15:00||3053.8||3053.8||3053.8||3053.8|0
1651820100000|2022-05-06 06:55:00|3081.3|3041.3|3060.8|3041.8|3081.8|3041.8|3060.8|3041.3|0
1651820400000|2022-05-06 07:00:00|3070.8|3043.3|3057.3|3045.3|3074.8|3046.8|3054.8|3024.8|0
1651820700000|2022-05-06 07:05:00|3057.8|3044.3|3059.3|3047.3|3076.3|3051.3|3055.8|3032.8|0
1651821000000|2022-05-06 07:10:00|3058.8|3046.3|3059.3|3054.3|3072.3|3054.8|3052.3|3040.3|0
1651821300000|2022-05-06 07:15:00|3059.8|3054.8|3060.3|3053.8|3061.8|3056.8|3059.3|3052.3|0
1651821600000|2022-05-06 07:20:00|3059.8|3053.3|3053.8|3046.8|3059.8|3053.3|3053.8|3046.3|0
1651821900000|2022-05-06 07:25:00|3054.3|3047.3|3053.3|3047.3|3056.8|3052.3|3053.3|3044.8|0
1651822200000|2022-05-06 07:30:00|3052.8|3046.8|3032.3|3026.3|3052.8|3046.8|3032.3|3024.8|0
1651822500000|2022-05-06 07:35:00|3032.8|3026.8|3035.8|3030.3|3036.3|3031.3|3032.3|3026.3|0
1651822800000|2022-05-06 07:40:00|3035.3|3029.8|3037.3|3031.3|3040.3|3032.8|3034.8|3013.3|0
1651823100000|2022-05-06 07:45:00|3036.8|3030.8|3040.3|3028.8|3040.8|3030.8|3035.3|3028.3|0
1651823400000|2022-05-06 07:50:00|3039.8|3028.3|3049.3|3032.3|3062.8|3032.8|3034.3|3027.3|0
1651823700000|2022-05-06 07:55:00|3048.8|3032.8|3044.8|3037.8|3048.8|3043.8|3044.3|3032.8|0
1651824000000|2022-05-06 08:00:00|3044.3|3038.3|3040.8|3035.8|3044.3|3038.8|3035.3|3028.8|0
1651824300000|2022-05-06 08:05:00|3041.3|3036.3|3042.3|3035.8|3046.3|3040.3|3041.3|3035.3|0
1651824600000|2022-05-06 08:10:00|3042.8|3036.3|3038.3|3030.8|3043.3|3036.3|3038.3|3030.8|0
1651824900000|2022-05-06 08:15:00|3037.8|3031.3|3040.3|3034.8|3040.3|3035.3|3033.3|3026.8|2
1651825200000|2022-05-06 08:20:00|3040.8|3035.3|3034.3|3027.3|3040.8|3035.8|3034.3|3027.3|3
1651825500000|2022-05-06 08:25:00|3033.8|3027.8|3030.3|3024.8|3033.8|3030.3|3029.3|3022.3|0
1651825800000|2022-05-06 08:30:00|3030.8|3025.3|3029.3|3022.3|3034.3|3028.3|3029.3|3022.3|0
1651826100000|2022-05-06 08:35:00|3028.3|3021.8|3025.3|3018.3|3028.3|3021.8|3025.3|3017.3|0
1651826400000|2022-05-06 08:40:00|3024.8|3018.8|3018.3|3012.8|3024.8|3018.8|3018.3|3011.3|0
1651826700000|2022-05-06 08:45:00|3018.8|3012.3|3014.3|3007.8|3020.8|3014.8|3014.3|3007.3|0
1651827000000|2022-05-06 08:50:00|3013.8|3007.3|3013.3|3006.8|3015.8|3011.8|3013.3|3006.8|1
1651827300000|2022-05-06 08:55:00|3013.8|3006.3|3015.8|3009.3|3016.3|3011.8|3013.8|3006.3|2
1651827600000|2022-05-06 09:00:00||3009.8||3010.3||3011.3||3009.3|0
1651827900000|2022-05-06 09:05:00|3015.3|3009.8|3009.8|3004.3|3015.3|3010.3|3009.3|3002.8|0
1651828200000|2022-05-06 09:10:00|3010.3|3003.8|3007.8|3001.3|3010.8|3006.3|3007.8|3000.8|0
1651828500000|2022-05-06 09:15:00|3006.8|3001.8|3002.8|2996.8|3006.8|3002.3|3002.8|2996.3|0
1651828800000|2022-05-06 09:20:00|3003.3|2997.3|2997.8|2991.8|3003.3|2999.3|2997.8|2991.3|0
1651829100000|2022-05-06 09:25:00|2998.3|2991.3|2993.8|2990.3|2998.8|2994.3|2993.8|2988.3|2
1651829400000|2022-05-06 09:30:00|2993.3|2989.8|2999.8|2994.8|2999.8|2995.3|2993.3|2989.3|83
1651829700000|2022-05-06 09:35:00|2999.3|2995.3|3004.3|2999.3|3004.3|2999.3|2998.8|2992.8|0
1651830000000|2022-05-06 09:40:00|3004.8|2999.8|3005.3|3000.8|3005.3|3000.8|3004.8|2999.3|0
1651830300000|2022-05-06 09:45:00|3005.8|3001.3|3006.8|3000.8|3009.3|3004.8|3005.8|3000.3|2
1651830600000|2022-05-06 09:50:00|3005.8|3001.3|3004.3|3000.8|3005.8|3002.3|3004.3|2999.3|0
1651830900000|2022-05-06 09:55:00|3005.8|3000.3|3006.8|3001.8|3007.3|3002.8|3005.8|3000.3|1
1651831200000|2022-05-06 10:00:00|3005.8|3001.3|3007.8|3001.8|3007.8|3003.3|3005.8|2999.8|0
1651831500000|2022-05-06 10:05:00|3008.3|3002.3|3008.3|3001.8|3010.3|3005.3|3008.3|3001.8|0
1651831800000|2022-05-06 10:10:00|3007.3|3001.3|3007.3|3002.8|3010.3|3005.8|3007.3|3000.8|0
1651832100000|2022-05-06 10:15:00|3007.8|3003.3|3004.8|2999.8|3008.3|3003.8|3004.8|2999.3|0
1651832400000|2022-05-06 10:20:00|3005.3|3000.3|3009.8|3005.3|3010.3|3005.3|3005.3|3000.3|0
1651832700000|2022-05-06 10:25:00|3010.3|3005.8|3013.3|3008.8|3013.8|3009.3|3009.8|3005.8|0
1651833000000|2022-05-06 10:30:00|3013.8|3009.3|3016.3|3009.3|3018.8|3014.3|3013.8|3009.3|0
1651833300000|2022-05-06 10:35:00|3015.8|3008.8|3016.3|3010.8|3018.3|3011.3|3014.3|3008.3|0
1651833600000|2022-05-06 10:40:00|3015.3|3011.3|3013.8|3007.8|3015.3|3011.3|3013.8|3007.8|0
1651833900000|2022-05-06 10:45:00|3014.3|3007.3|3014.8|3010.3|3014.8|3010.3|3014.3|3007.3|0
1651834200000|2022-05-06 10:50:00|3015.3|3010.8|3012.8|3007.3|3015.3|3010.8|3012.8|3005.8|0
1651834500000|2022-05-06 10:55:00|3011.8|3006.8|3009.3|3003.8|3011.8|3006.8|3008.3|3002.3|0
1651834800000|2022-05-06 11:00:00|3012.8|3003.3|3004.8|2998.3|3012.8|3003.3|3004.8|2998.3|0
1651835100000|2022-05-06 11:05:00|3004.3|2998.8|3004.8|2998.3|3005.8|3001.3|3003.8|2997.8|0
1651835400000|2022-05-06 11:10:00|3004.3|2997.8|3002.3|2996.3|3004.3|2999.3|3002.3|2996.3|0
1651835700000|2022-05-06 11:15:00||2996.8||2997.3||2997.8||2995.8|0
1651836000000|2022-05-06 11:20:00|3002.8|2997.8|3003.8|2997.8|3005.3|3000.3|3002.8|2997.8|0
1651836300000|2022-05-06 11:25:00|3002.8|2996.8|3000.3|2994.8|3002.8|2996.8|2999.3|2992.8|0
1651836600000|2022-05-06 11:30:00|2999.8|2994.3|2998.3|2993.3|2999.8|2994.3|2998.3|2991.3|0
1651836900000|2022-05-06 11:35:00|2998.8|2992.8|2998.8|2994.3|2998.8|2994.3|2998.3|2991.8|0
1651837200000|2022-05-06 11:40:00|2999.3|2994.8|3001.3|2996.3|3001.3|2996.3|2999.3|2994.8|0
1651837500000|2022-05-06 11:45:00|3001.8|2995.8|3001.3|2996.3|3001.8|2997.3|3001.3|2994.8|0
1651837800000|2022-05-06 11:50:00|3001.8|2995.8|3001.3|2996.8|3001.8|2997.3|3001.3|2995.8|0
1651838100000|2022-05-06 11:55:00|3001.8|2997.3|3001.3|2997.8|3002.3|2998.3|3001.3|2997.3|0
1651838400000|2022-05-06 12:00:00|3003.3|2997.3|3010.3|3005.8|3010.3|3005.8|3002.8|2997.3|4
1651838700000|2022-05-06 12:05:00|3010.8|3005.3|3010.3|3005.8|3010.8|3006.3|3010.3|3004.3|0
1651839000000|2022-05-06 12:10:00|3010.8|3005.3|3011.8|3005.8|3012.3|3007.3|3010.3|3005.3|0
1651839300000|2022-05-06 12:15:00|3012.3|3006.3|3014.3|3009.3|3014.3|3009.3|3012.3|3006.3|0
1651839600000|2022-05-06 12:20:00|3014.8|3009.8|3014.3|3008.3|3014.8|3010.3|3014.3|3008.3|0
1651839900000|2022-05-06 12:25:00|3013.8|3007.8|3018.8|3008.8|3018.8|3011.8|3013.3|3007.3|0
1651840200000|2022-05-06 12:30:00|3018.3|3008.3|3019.8|3015.3|3030.3|3025.8|3018.3|3008.3|0
1651840500000|2022-05-06 12:35:00|3020.3|3014.8|3024.8|3019.3|3025.3|3020.8|3020.3|3014.8|0
1651840800000|2022-05-06 12:40:00|3024.3|3018.8|3019.8|3013.8|3024.3|3018.8|3019.8|3013.8|0
1651841100000|2022-05-06 12:45:00|3020.3|3014.3|3018.3|3011.3|3020.8|3015.8|3016.8|3010.8|0
1651841400000|2022-05-06 12:50:00|3017.8|3011.8|3012.3|3006.3|3017.8|3012.3|3012.3|3005.8|0
1651841700000|2022-05-06 12:55:00|3011.8|3006.8|3006.3|2999.3|3011.8|3006.8|3006.3|2999.3|0
1651842000000|2022-05-06 13:00:00|3005.8|2999.8|3006.3|2999.8|3006.8|3001.8|3004.3|2998.3|0
1651842300000|2022-05-06 13:05:00|3005.8|3000.3|3003.3|2997.3|3005.8|3000.8|3003.3|2997.3|0
1651842600000|2022-05-06 13:10:00|3003.8|2997.8|3005.3|3000.8|3005.8|3000.8|3003.8|2997.8|0
1651842900000|2022-05-06 13:15:00|3004.8|3000.3|3005.8|3000.8|3005.8|3001.3|3004.3|2998.3|0
1651843200000|2022-05-06 13:20:00|3006.3|3001.3|3004.8|2998.8|3006.3|3001.8|3004.8|2997.8|0
1651843500000|2022-05-06 13:25:00|3005.3|2999.3|3007.3|3001.3|3007.3|3002.3|3005.3|2999.3|0
1651843800000|2022-05-06 13:30:00|3006.8|3001.8|2996.3|2990.3|3006.8|3003.3|2996.3|2990.3|5
1651844100000|2022-05-06 13:35:00|2995.3|2989.8|2982.3|2976.8|2995.3|2989.8|2982.3|2976.3|0
1651844400000|2022-05-06 13:40:00|2982.8|2977.8|2984.3|2975.8|2988.8|2983.8|2982.3|2975.8|1
1651844700000|2022-05-06 13:45:00|2984.8|2976.8|2980.8|2975.8|2984.8|2976.8|2977.8|2971.8|0
1651845000000|2022-05-06 13:50:00|2981.3|2976.3|2977.3|2970.3|2981.8|2977.3|2976.3|2970.3|0
1651845300000|2022-05-06 13:55:00|2976.8|2970.8|2975.3|2970.3|2976.8|2971.8|2973.3|2966.8|70
1651845600000|2022-05-06 14:00:00|2975.8|2970.8|2973.8|2967.3|2976.8|2973.3|2972.3|2965.3|0
1651845900000|2022-05-06 14:05:00|2974.3|2967.8|2976.8|2970.3|2983.3|2978.8|2974.3|2967.8|2
1651846200000|2022-05-06 14:10:00|2976.3|2969.8|2979.8|2974.3|2981.8|2976.8|2974.8|2967.8|0
1651846500000|2022-05-06 14:15:00|2980.3|2974.8|2998.3|2990.3|2998.8|2994.3|2979.8|2974.8|0
1651846800000|2022-05-06 14:20:00|2997.3|2990.8|2991.8|2986.3|2997.3|2990.8|2989.8|2983.8|0
1651847100000|2022-05-06 14:25:00|2992.3|2986.8|2984.3|2978.3|2994.8|2989.8|2984.3|2978.3|0
1651847400000|2022-05-06 14:30:00|2984.8|2978.8|2981.3|2975.3|2987.8|2983.3|2981.3|2974.8|0
1651847700000|2022-05-06 14:35:00|2980.8|2975.8|2976.8|2973.3|2980.8|2976.8|2976.3|2969.8|2
1651848000000|2022-05-06 14:40:00|2978.8|2973.8|2986.3|2980.3|2986.8|2982.3|2978.3|2972.8|2
1651848300000|2022-05-06 14:45:00|2985.3|2979.8|2995.8|2990.8|2997.8|2993.8|2985.3|2978.8|2
1651848600000|2022-05-06 14:50:00|2996.3|2991.8|3000.8|2996.3|3000.8|2996.3|2994.3|2987.8|0
1651848900000|2022-05-06 14:55:00|3000.3|2995.8|3004.3|2998.8|3004.8|3000.3|2999.3|2992.8|0
1651849200000|2022-05-06 15:00:00|3004.8|2998.3|2999.3|2992.8|3004.8|2999.8|2999.3|2992.8|0
1651849500000|2022-05-06 15:05:00|2998.3|2993.3|3001.3|2995.8|3001.3|2996.8|2997.3|2991.3|0
1651849800000|2022-05-06 15:10:00|3000.8|2995.3|3004.3|2999.3|3004.3|2999.3|2996.8|2990.8|7
1651850100000|2022-05-06 15:15:00|3004.8|3000.3|3007.3|3001.8|3007.8|3003.3|3004.8|2999.8|1
1651850400000|2022-05-06 15:20:00|3007.8|3002.3|3011.3|3006.3|3011.3|3006.3|3007.3|3000.3|8
1651850700000|2022-05-06 15:25:00|3010.8|3005.8|3012.3|3002.8|3012.3|3006.3|3010.8|3002.8|0
1651851000000|2022-05-06 15:30:00|3012.8|3003.8|3001.8|2992.8|3013.8|3004.8|3000.8|2985.8|1
1651851300000|2022-05-06 15:35:00|3005.3|2992.3|2997.8|2981.8|3012.3|2992.3|2997.8|2981.3|0
1651851600000|2022-05-06 15:40:00|2998.8|2982.8|3004.3|2979.8|3005.8|2982.8|2998.8|2979.8|0
1651851900000|2022-05-06 15:45:00||2977.8||2977.8||2977.8||2969.3|0
1651852200000|2022-05-06 15:50:00|3006.3|2978.3|3004.8|2977.8|3006.3|2983.8|3004.8|2969.3|0
1651852500000|2022-05-06 15:55:00||2978.3||2973.8||2978.3||2973.8|0
1651852800000|2022-05-06 16:00:00|3005.8|2974.3|3005.8|2980.8|3005.8|2980.8|3005.8|2974.3|0
1651853100000|2022-05-06 16:05:00|3007.8|2981.3|3012.3|2985.3|3019.3|2989.3|3007.8|2981.3|0
1651853400000|2022-05-06 16:10:00|3011.3|2985.8|3002.8|2977.8|3011.3|2985.8|3002.8|2971.3|0
1651853700000|2022-05-06 16:15:00|3010.3|2975.8|3015.8|2977.8|3016.8|2979.8|3009.8|2953.3|0
1651854000000|2022-05-06 16:20:00|3022.8|2978.3|3022.8|2987.3|3023.8|2987.3|3017.8|2978.3|0
1651854300000|2022-05-06 16:25:00|3022.3|2953.3|3021.8|2986.8|3040.3|2988.8|3021.8|2953.3|0
1651854600000|2022-05-06 16:30:00|3028.3|2953.3|3028.3|2989.8|3028.3|2989.8|3028.3|2953.3|0
1651854900000|2022-05-06 16:35:00|3027.8|2982.8|3026.8|2988.3|3034.3|2992.8|3026.8|2953.3|0
1651855200000|2022-05-06 16:40:00||2988.8||2989.3||2991.3||2953.3|0
1651855500000|2022-05-06 16:45:00|3026.3|2989.8|3026.3|2989.8|3026.3|2989.8|3026.3|2983.3|0
1651855800000|2022-05-06 16:50:00|3025.8|2983.3|3025.3|2984.8|3032.8|2984.8|3025.3|2953.3|0
1651856100000|2022-05-06 16:55:00|3032.3|2953.3|3031.3|2985.3|3032.3|2985.3|3031.3|2953.3|0
1651857300000|2022-05-06 17:15:00|3030.8|2978.3|3030.8|2985.8|3030.8|2985.8|3030.8|2978.3|0
1651857600000|2022-05-06 17:20:00|3041.8|2986.3|3030.3|2990.8|3041.8|2990.8|3030.3|2986.3|0
1651857900000|2022-05-06 17:25:00||2991.3||2990.8||2993.8||2953.3|0
1651858500000|2022-05-06 17:35:00||2983.8||2984.3||2984.3||2983.8|0
1651858800000|2022-05-06 17:40:00|3037.3|2984.8|3029.8|2984.8|3037.3|2984.8|3029.8|2984.8|0
1651859100000|2022-05-06 17:45:00|3029.3|2953.3|3029.3|2985.3|3029.3|2985.3|3029.3|2953.3|0
1651859700000|2022-05-06 17:55:00||2978.3||2978.8||2978.8||2978.3|0
1651860300000|2022-05-06 18:05:00|3014.8|2971.8|3014.3|2972.3|3014.8|2972.3|3014.3|2971.8|0
1651861200000|2022-05-06 18:20:00||2965.3||2973.3||2973.3||2953.3|0
1651861500000|2022-05-06 18:25:00||2966.3||2974.3||2974.3||2953.3|0
1651861800000|2022-05-06 18:30:00||2953.3||2974.3||2974.3||2953.3|0
1651862100000|2022-05-06 18:35:00||2974.8||2974.8||2976.8||2953.3|0
1651862400000|2022-05-06 18:40:00||2975.3||2976.3||2978.3||2953.3|0
1651862700000|2022-05-06 18:45:00||2976.8||2978.8||2978.8||2976.8|0
1651863300000|2022-05-06 18:55:00|3020.8||3020.3||3020.8||3020.3||0
1651863900000|2022-05-06 19:05:00||2979.3||2975.8||2980.8||2953.3|0
1651864200000|2022-05-06 19:10:00|3019.8|2968.8|3019.8|2978.8|3019.8|2978.8|3019.8|2968.8|0
1651864500000|2022-05-06 19:15:00|3019.3|2972.3|3019.3|2973.3|3019.3|2973.3|3019.3|2965.8|0
1651865100000|2022-05-06 19:25:00|3026.3|2973.8|3018.8|2977.3|3026.3|2977.3|3018.8|2973.8|0
1651865700000|2022-05-06 19:35:00|3025.8||3025.3||3025.8||3025.3||0
1651866300000|2022-05-06 19:45:00|3024.8|2970.3|3045.3|2967.8|3045.3|2977.8|3024.8|2967.8|0
1651866600000|2022-05-06 19:50:00|3041.8|2968.3|3041.8|2968.3|3041.8|2968.3|3018.3|2968.3|0
1651866900000|2022-05-06 19:55:00|3024.8|2953.3|3022.3|2969.3|3041.8|2969.3|3016.3|2953.3|0
1652076000000|2022-05-09 06:00:00|2983.8|2935.3|3022.8|2928.3|3023.3|2941.3|2983.8|2927.8|0
1652076600000|2022-05-09 06:10:00|3023.3|2927.8|3023.3|2927.8|3023.3|2927.8|3023.3|2927.8|0
1652076900000|2022-05-09 06:15:00|3022.8|2928.3|3022.8|2928.3|3022.8|2928.3|3022.8|2928.3|0
1652078100000|2022-05-09 06:35:00||2932.8||2967.8||2967.8||2932.8|0
1652078700000|2022-05-09 06:45:00||2928.3||2928.3||2928.3||2928.3|0
1652079000000|2022-05-09 06:50:00|3022.3|2942.8|3006.3|2941.3|3022.3|2958.8|3005.8|2941.3|0
1652079300000|2022-05-09 06:55:00|3006.8|2951.8|2982.3|2962.8|3006.8|2962.8|2982.3|2951.8|0
1652079600000|2022-05-09 07:00:00|2981.8|2963.3|2979.3|2971.3|2997.8|2977.8|2979.3|2963.3|0
1652079900000|2022-05-09 07:05:00|2978.3|2971.8|2983.8|2979.3|2984.3|2979.3|2977.3|2969.3|1
1652080200000|2022-05-09 07:10:00|2984.3|2978.8|2996.3|2991.3|2996.3|2991.3|2983.8|2978.8|1
1652080500000|2022-05-09 07:15:00|2995.8|2990.8|2991.8|2984.8|2995.8|2990.8|2985.8|2979.8|1
1652080800000|2022-05-09 07:20:00|2990.8|2985.3|2986.8|2980.3|2990.8|2985.8|2986.8|2978.8|1
1652081100000|2022-05-09 07:25:00|2986.3|2979.8|2990.8|2985.8|2991.3|2986.3|2982.8|2975.8|0
1652081400000|2022-05-09 07:30:00|2990.3|2985.3|2996.8|2991.8|2996.8|2991.8|2987.8|2980.3|0
1652081700000|2022-05-09 07:35:00|2997.3|2992.3|2997.8|2993.3|2998.8|2993.8|2994.8|2987.3|1
1652082000000|2022-05-09 07:40:00|2997.3|2992.8|2993.3|2987.3|2997.3|2992.8|2993.3|2986.3|0
1652082300000|2022-05-09 07:45:00||2987.8||2988.8||2988.8||2986.3|0
1652082600000|2022-05-09 07:50:00|2993.8|2988.3|2986.3|2981.3|2993.8|2989.3|2985.8|2978.8|0
1652082900000|2022-05-09 07:55:00|2985.8|2980.8|2978.8|2972.8|2985.8|2980.8|2978.8|2971.8|0
1652083200000|2022-05-09 08:00:00|2978.3|2973.3|2970.8|2965.8|2978.3|2973.3|2967.8|2963.8|1
1652083500000|2022-05-09 08:05:00|2971.3|2966.8|2976.8|2971.8|2976.8|2972.3|2971.3|2965.8|0
1652083800000|2022-05-09 08:10:00|2978.3|2972.3|2975.3|2969.3|2993.8|2972.3|2975.3|2962.8|0
1652084100000|2022-05-09 08:15:00|2974.8|2969.8|2971.8|2967.3|2976.8|2971.8|2971.3|2965.8|0
1652084400000|2022-05-09 08:20:00|2973.8|2966.8|2973.3|2966.3|2973.8|2969.3|2973.3|2965.8|2
1652084700000|2022-05-09 08:25:00|2971.8|2965.8|2970.8|2965.3|2971.8|2966.8|2970.8|2963.3|0
1652085000000|2022-05-09 08:30:00|2971.3|2964.8|2963.8|2957.8|2971.8|2966.8|2963.8|2957.8|3
1652085300000|2022-05-09 08:35:00|2963.3|2957.3|2960.8|2956.3|2963.3|2957.8|2957.8|2951.3|0
1652085600000|2022-05-09 08:40:00|2961.3|2955.8|2964.8|2959.3|2964.8|2960.8|2961.3|2955.8|0
1652085900000|2022-05-09 08:45:00|2965.3|2959.8|2968.3|2963.8|2968.3|2963.8|2964.8|2959.8|0
1652086200000|2022-05-09 08:50:00|2967.8|2963.3|2972.3|2967.3|2972.8|2967.8|2967.8|2962.8|0
1652086500000|2022-05-09 08:55:00|2972.8|2967.8|2971.3|2964.8|2974.8|2969.8|2971.3|2964.3|0
1652086800000|2022-05-09 09:00:00|2971.8|2964.3|2968.8|2961.3|2972.3|2967.8|2968.8|2961.3|0
1652087100000|2022-05-09 09:05:00|2967.8|2961.8|2965.8|2959.8|2967.8|2962.8|2965.8|2959.3|0
1652087400000|2022-05-09 09:10:00|2966.3|2960.3|2972.3|2967.8|2972.3|2967.8|2966.3|2960.3|0
1652087700000|2022-05-09 09:15:00|2971.8|2967.3|2970.8|2964.8|2972.3|2967.8|2969.8|2962.8|0
1652088000000|2022-05-09 09:20:00|2971.3|2964.3|2968.8|2962.8|2971.8|2966.8|2968.8|2962.3|0
1652088300000|2022-05-09 09:25:00|2969.3|2963.3|2966.8|2960.8|2969.3|2964.8|2964.8|2959.8|2
1652088600000|2022-05-09 09:30:00|2966.3|2961.8|2964.8|2958.3|2966.3|2961.8|2964.8|2957.8|0
1652088900000|2022-05-09 09:35:00|2964.3|2957.8|2964.8|2958.3|2966.8|2961.8|2963.8|2957.8|0
1652089200000|2022-05-09 09:40:00|2964.3|2958.8|2962.3|2957.3|2964.3|2958.8|2958.8|2952.8|0
1652089500000|2022-05-09 09:45:00|2961.8|2956.8|2957.8|2950.8|2961.8|2956.8|2957.8|2950.3|0
1652089800000|2022-05-09 09:50:00|2958.3|2951.3|2957.3|2951.8|2958.8|2954.3|2957.3|2950.8|0
1652090100000|2022-05-09 09:55:00|2956.8|2951.3|2956.8|2951.8|2956.8|2952.8|2954.3|2946.8|0
1652090400000|2022-05-09 10:00:00|2957.3|2952.8|2957.3|2952.3|2957.8|2953.8|2957.3|2951.3|0
1652090700000|2022-05-09 10:05:00|2957.8|2952.8|2955.8|2949.8|2957.8|2953.8|2955.8|2949.3|0
1652091000000|2022-05-09 10:10:00|2954.3|2949.3|2953.8|2948.3|2954.3|2950.8|2953.8|2947.3|0
1652091300000|2022-05-09 10:15:00|2952.3|2947.8|2952.3|2946.8|2952.3|2949.8|2952.3|2945.8|0
1652091600000|2022-05-09 10:20:00|2951.3|2947.8|2950.3|2942.8|2951.3|2947.8|2950.3|2942.8|0
1652091900000|2022-05-09 10:25:00|2949.8|2943.3|2946.3|2939.3|2949.8|2943.8|2946.3|2939.3|0
1652092200000|2022-05-09 10:30:00|2945.8|2939.8|2940.3|2932.8|2960.8|2939.8|2938.8|2931.8|0
1652092500000|2022-05-09 10:35:00|2939.8|2932.3|2938.3|2933.8|2939.8|2933.8|2937.8|2930.8|0
1652092800000|2022-05-09 10:40:00|2938.8|2932.3|2936.3|2930.3|2938.8|2932.8|2936.3|2930.3|0
1652093100000|2022-05-09 10:45:00|2935.8|2929.8|2935.8|2931.8|2935.8|2931.8|2931.3|2924.8|0
1652093400000|2022-05-09 10:50:00|2936.3|2932.3|2935.3|2930.8|2936.8|2932.8|2934.3|2927.3|0
1652093700000|2022-05-09 10:55:00|2934.8|2930.3|2932.8|2927.8|2934.8|2930.8|2932.8|2926.3|0
1652094000000|2022-05-09 11:00:00|2936.8|2927.3|2937.8|2931.8|2952.8|2933.8|2934.8|2926.8|0
1652094300000|2022-05-09 11:05:00|2938.3|2932.3|2936.3|2930.8|2938.3|2933.8|2936.3|2929.3|0
1652094600000|2022-05-09 11:10:00|2935.8|2931.3|2935.3|2929.3|2935.8|2931.3|2935.3|2928.3|0
1652094900000|2022-05-09 11:15:00|2934.8|2928.8|2933.8|2928.8|2934.8|2928.8|2933.8|2927.3|0
1652095200000|2022-05-09 11:20:00|2932.8|2928.3|2934.3|2929.8|2934.3|2929.8|2931.8|2925.3|0
1652095500000|2022-05-09 11:25:00|2933.8|2930.3|2934.3|2929.3|2934.8|2930.3|2933.8|2927.8|0
1652095800000|2022-05-09 11:30:00||2928.8||2928.8||2929.8||2927.8|0
1652096100000|2022-05-09 11:35:00|2934.8|2929.3|2934.3|2928.8|2936.3|2931.8|2934.3|2928.3|0
1652096400000|2022-05-09 11:40:00|2934.8|2929.3|2934.3|2928.3|2936.3|2931.8|2934.3|2926.8|0
1652096700000|2022-05-09 11:45:00|2934.8|2927.8|2936.3|2931.8|2936.8|2932.8|2934.8|2927.3|0
1652097000000|2022-05-09 11:50:00|2936.8|2932.3|2939.8|2935.3|2940.3|2935.8|2936.8|2931.8|0
1652097300000|2022-05-09 11:55:00|2940.3|2935.8|2945.3|2940.8|2945.3|2940.8|2940.3|2935.3|0
1652097600000|2022-05-09 12:00:00|2944.8|2941.8|2945.8|2941.3|2946.3|2941.8|2944.8|2939.8|0
1652097900000|2022-05-09 12:05:00|2946.3|2939.8|2952.3|2946.8|2952.8|2948.8|2946.3|2939.3|3
1652098200000|2022-05-09 12:10:00|2951.8|2946.3|2950.3|2943.8|2951.8|2947.3|2949.3|2943.3|0
1652098500000|2022-05-09 12:15:00|2949.8|2943.3|2943.3|2937.8|2949.8|2943.8|2943.3|2937.3|0
1652098800000|2022-05-09 12:20:00|2942.3|2937.3|2942.3|2935.8|2942.3|2937.8|2942.3|2935.3|0
1652099100000|2022-05-09 12:25:00|2941.8|2935.3|2938.3|2931.8|2941.8|2935.8|2936.8|2929.8|0
1652099400000|2022-05-09 12:30:00|2937.8|2933.8|2933.3|2928.8|2938.8|2933.8|2932.3|2926.8|1
1652099700000|2022-05-09 12:35:00|2933.8|2928.3|2941.3|2936.8|2941.3|2936.8|2933.8|2927.3|0
1652100000000|2022-05-09 12:40:00|2941.8|2937.3|2943.8|2938.8|2945.8|2941.3|2941.8|2936.3|1
1652100300000|2022-05-09 12:45:00|2944.3|2939.3|2943.8|2937.8|2944.3|2939.8|2943.8|2936.8|0
1652100600000|2022-05-09 12:50:00|2944.3|2938.3|2946.3|2941.8|2946.8|2942.8|2944.3|2937.8|0
1652100900000|2022-05-09 12:55:00|2945.3|2941.3|2943.3|2936.3|2945.3|2941.8|2943.3|2936.3|0
1652101200000|2022-05-09 13:00:00|2942.8|2936.8|2939.8|2934.8|2942.8|2937.8|2939.8|2933.8|0
1652101500000|2022-05-09 13:05:00|2939.3|2934.3|2939.8|2935.3|2940.3|2935.8|2937.8|2931.3|0
1652101800000|2022-05-09 13:10:00|2938.8|2934.8|2939.3|2934.8|2939.3|2934.8|2936.8|2931.8|5
1652102100000|2022-05-09 13:15:00|2939.8|2935.8|2933.3|2929.3|2939.8|2935.8|2933.3|2929.3|0
1652102400000|2022-05-09 13:20:00|2932.3|2928.8|2938.3|2933.8|2938.8|2935.8|2931.8|2928.3|6
1652102700000|2022-05-09 13:25:00|2937.8|2933.3|2939.3|2932.8|2941.3|2936.8|2936.8|2932.8|2
1652103000000|2022-05-09 13:30:00|2939.8|2933.3|2937.3|2932.3|2942.3|2937.8|2937.3|2930.8|0
1652103300000|2022-05-09 13:35:00|2937.8|2932.8|2942.3|2936.8|2944.8|2940.8|2937.3|2931.8|0
1652103600000|2022-05-09 13:40:00|2941.3|2937.8|2941.8|2937.8|2942.8|2938.8|2938.3|2931.8|0
1652103900000|2022-05-09 13:45:00|2941.3|2936.8|2930.3|2924.8|2941.3|2936.8|2930.3|2923.8|0
1652104200000|2022-05-09 13:50:00|2929.8|2924.3|2939.3|2934.8|2939.3|2934.8|2928.8|2922.8|6
1652104500000|2022-05-09 13:55:00|2938.8|2934.3|2932.8|2925.8|2938.8|2934.3|2931.3|2925.8|0
1652104800000|2022-05-09 14:00:00|2932.3|2926.3|2933.3|2928.8|2937.3|2932.8|2932.3|2925.8|7
1652105100000|2022-05-09 14:05:00|2933.8|2927.8|2926.3|2920.8|2933.8|2929.8|2926.3|2919.8|0
1652105400000|2022-05-09 14:10:00|2926.8|2921.8|2930.3|2925.8|2930.8|2926.8|2926.8|2920.8|0
1652105700000|2022-05-09 14:15:00|2929.8|2925.3|2927.8|2923.8|2931.3|2927.8|2926.3|2920.8|0
1652106000000|2022-05-09 14:20:00|2927.3|2922.8|2925.3|2919.8|2930.3|2925.8|2925.3|2919.8|0
1652106300000|2022-05-09 14:25:00|2925.8|2920.8|2922.8|2917.8|2931.3|2922.8|2922.8|2916.8|0
1652106600000|2022-05-09 14:30:00|2921.8|2916.8|2924.3|2917.8|2927.3|2917.8|2917.8|2912.8|0
1652106900000|2022-05-09 14:35:00|2924.8|2918.8|2919.3|2913.8|2924.8|2920.8|2919.3|2913.8|1
1652107200000|2022-05-09 14:40:00|2919.8|2914.8|2924.3|2920.8|2924.3|2920.8|2919.8|2914.8|0
1652107500000|2022-05-09 14:45:00|2924.8|2921.8|2926.3|2918.8|2928.3|2923.8|2924.8|2918.8|0
1652107800000|2022-05-09 14:50:00|2925.8|2919.8|2921.8|2914.8|2926.8|2919.8|2920.8|2914.3|0
1652108100000|2022-05-09 14:55:00|2922.3|2914.3|2920.8|2914.8|2925.3|2916.8|2920.8|2913.3|0
1652108400000|2022-05-09 15:00:00|2920.3|2915.8|2917.8|2912.8|2920.3|2915.8|2916.8|2910.8|0
1652108700000|2022-05-09 15:05:00|2917.3|2912.3|2910.3|2905.8|2917.3|2912.3|2908.3|2902.8|0
1652109000000|2022-05-09 15:10:00|2910.8|2906.8|2913.8|2908.8|2914.3|2910.8|2910.8|2906.8|0
1652109300000|2022-05-09 15:15:00|2914.3|2907.8|2913.8|2908.8|2915.8|2911.8|2913.8|2907.8|0
1652109600000|2022-05-09 15:20:00|2914.3|2908.3|2907.3|2902.8|2917.3|2908.8|2906.8|2902.8|0
1652109900000|2022-05-09 15:25:00|2906.8|2903.8|2908.3|2901.8|2909.8|2903.8|2906.8|2900.3|12
1652110200000|2022-05-09 15:30:00|2908.8|2900.8|2907.3|2898.8|2909.8|2901.8|2900.3|2888.8|6
1652110500000|2022-05-09 15:35:00|2909.8|2891.3|2909.8|2899.8|2910.3|2902.3|2905.8|2891.3|0
1652110800000|2022-05-09 15:40:00|2910.3|2898.3|2910.3|2902.3|2910.3|2903.3|2909.8|2895.3|0
1652111100000|2022-05-09 15:45:00|2909.8|2899.8|2910.3|2899.8|2910.3|2904.3|2909.8|2893.8|0
1652111400000|2022-05-09 15:50:00|2909.8|2900.3|2922.3|2905.8|2936.3|2909.8|2909.8|2900.3|5
1652111700000|2022-05-09 15:55:00|2936.3|2907.3|2920.8|2904.3|2936.3|2907.3|2919.3|2902.8|0
1652112000000|2022-05-09 16:00:00|2920.3|2903.3|2914.8|2898.8|2933.8|2905.3|2914.3|2898.3|0
1652112300000|2022-05-09 16:05:00|2927.8|2899.3|2924.8|2909.3|2940.3|2912.3|2916.3|2899.3|0
1652112600000|2022-05-09 16:10:00|2940.3|2908.3|2931.3|2914.8|2945.3|2916.8|2926.3|2908.3|0
1652112900000|2022-05-09 16:15:00|2945.3|2915.3|2931.3|2915.3|2948.8|2923.3|2930.8|2913.3|0
1652113200000|2022-05-09 16:20:00|2945.8|2915.8|2932.8|2917.3|2947.8|2921.3|2929.3|2910.8|0
1652113500000|2022-05-09 16:25:00|2947.3|2917.8|2943.8|2913.3|2947.3|2920.3|2927.8|2907.8|0
1652113800000|2022-05-09 16:30:00|2950.8|2913.8|2969.3|2877.3|2969.3|2914.8|2950.3|2877.3|0
1652114100000|2022-05-09 16:35:00|2961.8||2961.8||2961.8||2961.8||0
1652115300000|2022-05-09 16:55:00||2870.8||2877.8||2877.8||2870.8|0
1652116800000|2022-05-09 17:20:00|2958.3|2870.8|2932.8|2878.3|2958.3|2878.3|2932.8|2870.8|0
1652117100000|2022-05-09 17:25:00|2939.3||2938.8||2939.3||2938.8||0
1652118300000|2022-05-09 17:45:00|2945.8||2945.3||2945.8||2945.3||0
1652118600000|2022-05-09 17:50:00|2956.8|2878.8|2944.8|2878.8|2956.8|2878.8|2944.8|2878.8|0
1652118900000|2022-05-09 17:55:00|2944.3|2871.8|2944.3|2879.3|2944.3|2879.3|2944.3|2871.8|0
1652122200000|2022-05-09 18:50:00|2951.3|2879.8|2943.8|2879.8|2951.3|2879.8|2943.8|2879.8|0
1652122800000|2022-05-09 19:00:00|2962.3|2880.3|2943.3|2880.3|2962.3|2880.3|2943.3|2880.3|0
1652124600000|2022-05-09 19:30:00|2942.8|2873.3|2942.8|2880.8|2942.8|2880.8|2942.8|2873.3|0
1652124900000|2022-05-09 19:35:00|2953.3|2863.8|2953.3|2863.8|2959.8|2863.8|2953.3|2857.8|0
1652125500000|2022-05-09 19:45:00|2945.8|2857.3|2945.8|2864.3|2945.8|2864.3|2945.8|2857.3|0
1652125800000|2022-05-09 19:50:00|2942.8|2864.8|2918.8|2865.3|2944.3|2865.3|2918.3|2853.3|0
1652126100000|2022-05-09 19:55:00|2925.3|2858.8|2947.8|2893.8|2954.8|2894.8|2924.8|2853.3|0
1652162400000|2022-05-10 06:00:00|2921.3|2893.8|2921.3|2886.8|2921.3|2893.8|2921.3|2869.3|0
1652163000000|2022-05-10 06:10:00||2887.3||2887.3||2887.3||2887.3|0
1652163300000|2022-05-10 06:15:00||2887.8||2887.8||2887.8||2887.8|0
1652163600000|2022-05-10 06:20:00|2993.8||2932.8||2993.8||2932.8||0
1652164200000|2022-05-10 06:30:00||2901.8||2902.3||2919.8||2901.8|0
1652164800000|2022-05-10 06:40:00|2935.8|2902.8|2937.8|2922.8|2937.8|2923.3|2935.8|2902.8|0
1652165400000|2022-05-10 06:50:00||2912.3||2911.8||2912.3||2911.8|0
1652165700000|2022-05-10 06:55:00|2934.8||2934.8||2934.8||2934.8||0
1652166000000|2022-05-10 07:00:00|2937.8|2919.8|2925.8|2918.8|2937.8|2926.8|2925.8|2912.3|30
1652166300000|2022-05-10 07:05:00|2926.3|2919.8|2926.8|2920.8|2932.3|2929.8|2925.8|2919.8|0
1652166600000|2022-05-10 07:10:00|2925.8|2919.8|2922.8|2918.8|2926.3|2920.8|2921.8|2913.8|0
1652166900000|2022-05-10 07:15:00|2923.3|2918.3|2929.3|2922.8|2929.8|2925.8|2922.8|2915.8|0
1652167200000|2022-05-10 07:20:00|2929.8|2923.8|2933.3|2928.8|2933.3|2929.8|2929.3|2922.8|0
1652167500000|2022-05-10 07:25:00|2932.8|2928.3|2927.8|2922.8|2935.3|2930.8|2927.8|2921.8|0
1652167800000|2022-05-10 07:30:00|2926.8|2922.3|2920.3|2915.8|2926.8|2922.3|2917.8|2911.8|0
1652168100000|2022-05-10 07:35:00|2920.8|2916.8|2924.8|2919.8|2924.8|2920.8|2920.3|2913.8|0
1652168400000|2022-05-10 07:40:00|2925.3|2920.8|2921.8|2916.8|2926.8|2922.8|2920.8|2915.8|0
1652168700000|2022-05-10 07:45:00|2920.8|2916.3|2914.3|2910.8|2921.8|2917.8|2913.8|2908.8|1
1652169000000|2022-05-10 07:50:00|2914.8|2909.8|2913.8|2908.8|2916.8|2912.8|2913.8|2907.8|0
1652169300000|2022-05-10 07:55:00|2912.8|2907.8|2914.8|2908.8|2915.8|2911.8|2911.8|2905.8|2
1652169600000|2022-05-10 08:00:00|2913.8|2909.8|2913.8|2909.8|2916.3|2912.8|2912.8|2906.8|1
1652169900000|2022-05-10 08:05:00|2914.3|2908.8|2917.8|2913.8|2917.8|2913.8|2913.8|2907.3|0
1652170200000|2022-05-10 08:10:00|2917.3|2913.3|2913.8|2906.8|2917.3|2913.8|2913.8|2906.8|1
1652170500000|2022-05-10 08:15:00|2914.3|2907.3|2915.8|2911.8|2916.3|2911.8|2913.8|2907.3|0
1652170800000|2022-05-10 08:20:00|2916.3|2912.8|2915.8|2911.3|2916.8|2912.8|2915.8|2909.8|2
1652171100000|2022-05-10 08:25:00|2914.8|2910.8|2915.8|2909.8|2917.3|2912.8|2914.8|2909.3|0
1652171400000|2022-05-10 08:30:00|2916.3|2910.8|2921.8|2916.8|2924.3|2919.8|2916.3|2910.8|1
1652171700000|2022-05-10 08:35:00|2922.3|2917.3|2923.8|2918.8|2923.8|2919.3|2922.3|2916.8|0
1652172000000|2022-05-10 08:40:00|2922.8|2918.3|2918.3|2911.8|2922.8|2918.3|2917.8|2910.8|0
1652172300000|2022-05-10 08:45:00|2922.3|2912.8|2914.3|2909.3|2922.3|2912.8|2914.3|2907.8|0
1652172600000|2022-05-10 08:50:00|2914.8|2908.8|2915.3|2908.8|2915.8|2911.8|2914.8|2907.8|0
1652172900000|2022-05-10 08:55:00|2914.8|2909.3|2917.3|2909.8|2919.8|2910.8|2913.3|2908.3|0
1652173200000|2022-05-10 09:00:00|2916.8|2908.8|2916.8|2912.8|2917.8|2912.8|2915.8|2907.8|0
1652173500000|2022-05-10 09:05:00|2917.3|2913.8|2924.3|2920.8|2924.3|2920.8|2917.3|2912.8|0
1652173800000|2022-05-10 09:10:00|2924.8|2919.8|2927.3|2922.8|2927.3|2922.8|2924.3|2919.8|0
1652174100000|2022-05-10 09:15:00|2927.8|2923.8|2925.8|2919.8|2928.3|2923.8|2925.8|2919.8|0
1652174400000|2022-05-10 09:20:00|2925.3|2919.3|2927.8|2921.8|2928.3|2924.8|2924.3|2917.8|0
1652174700000|2022-05-10 09:25:00|2927.3|2921.3|2926.3|2919.8|2929.8|2922.8|2925.8|2917.8|0
1652175000000|2022-05-10 09:30:00|2925.8|2920.8|2924.8|2919.8|2927.3|2921.8|2923.8|2919.8|1
1652175300000|2022-05-10 09:35:00|2924.3|2919.3|2927.3|2922.8|2927.3|2922.8|2922.8|2917.8|0
1652175600000|2022-05-10 09:40:00|2927.8|2923.8|2927.3|2921.8|2929.8|2925.8|2926.8|2921.8|0
1652175900000|2022-05-10 09:45:00|2926.8|2921.3|2922.3|2917.8|2926.8|2921.3|2922.3|2916.8|0
1652176200000|2022-05-10 09:50:00|2922.8|2918.8|2923.3|2914.8|2923.8|2918.8|2922.8|2914.8|0
1652176500000|2022-05-10 09:55:00|2921.8|2915.8|2918.3|2913.8|2921.8|2915.8|2918.3|2912.3|0
1652176800000|2022-05-10 10:00:00|2918.8|2914.8|2917.3|2912.8|2919.8|2915.8|2917.3|2911.8|0
1652177100000|2022-05-10 10:05:00|2917.8|2913.8|2920.8|2915.8|2922.3|2917.8|2917.3|2912.8|0
1652177400000|2022-05-10 10:10:00|2921.3|2916.8|2922.3|2917.8|2922.3|2918.8|2920.8|2915.8|0
1652177700000|2022-05-10 10:15:00|2922.8|2918.8|2921.8|2917.8|2923.3|2919.8|2920.3|2914.8|0
1652178000000|2022-05-10 10:20:00|2922.3|2918.8|2923.8|2919.8|2924.3|2919.8|2922.3|2917.8|0
1652178300000|2022-05-10 10:25:00|2923.3|2918.8|2924.3|2919.8|2924.8|2920.8|2923.3|2917.8|0
1652178600000|2022-05-10 10:30:00|2924.8|2920.8|2927.3|2922.8|2927.3|2922.8|2924.3|2919.8|0
1652178900000|2022-05-10 10:35:00|2926.8|2922.3|2924.8|2919.8|2926.8|2922.3|2924.8|2919.8|0
1652179200000|2022-05-10 10:40:00|2924.3|2918.3|2923.8|2918.8|2924.3|2918.8|2923.8|2918.3|1
1652179500000|2022-05-10 10:45:00|2924.3|2919.8|2924.8|2918.8|2924.8|2920.8|2924.3|2918.8|0
1652179800000|2022-05-10 10:50:00|2924.3|2918.3|2923.8|2918.8|2924.3|2919.8|2923.8|2917.8|0
1652180100000|2022-05-10 10:55:00|2922.8|2919.8|2922.8|2916.8|2922.8|2919.8|2922.8|2916.8|0
1652180400000|2022-05-10 11:00:00|2925.8|2914.8|2920.8|2914.8|2925.8|2917.8|2920.8|2914.8|0
1652180700000|2022-05-10 11:05:00|2920.3|2914.3|2920.3|2915.8|2920.3|2915.8|2917.8|2912.3|0
1652181000000|2022-05-10 11:10:00|2919.8|2915.3|2921.8|2917.8|2922.3|2917.8|2919.8|2914.8|0
1652181300000|2022-05-10 11:15:00|2921.3|2917.3|2920.8|2915.8|2921.3|2917.8|2920.8|2915.3|0
1652181600000|2022-05-10 11:20:00|2920.3|2915.3|2919.8|2914.8|2920.3|2915.8|2919.8|2914.3|0
1652181900000|2022-05-10 11:25:00|2919.3|2914.3|2919.8|2915.8|2919.8|2915.8|2918.8|2913.8|0
1652182200000|2022-05-10 11:30:00|2920.3|2914.8|2922.8|2918.8|2923.3|2918.8|2919.8|2914.8|0
1652182500000|2022-05-10 11:35:00|2923.3|2918.3|2923.3|2918.8|2923.8|2919.8|2923.3|2917.8|0
1652182800000|2022-05-10 11:40:00|2922.8|2918.3|2922.3|2915.8|2922.8|2918.8|2922.3|2915.8|0
1652183100000|2022-05-10 11:45:00|2922.8|2916.8|2924.3|2919.8|2924.8|2920.8|2922.8|2915.8|0
1652183400000|2022-05-10 11:50:00|2924.8|2920.8|2923.3|2916.8|2925.8|2921.8|2923.3|2916.8|0
1652183700000|2022-05-10 11:55:00|2922.3|2917.8|2922.8|2918.8|2922.8|2918.8|2922.3|2916.8|0
1652184000000|2022-05-10 12:00:00|2922.3|2917.8|2925.8|2921.8|2926.3|2922.8|2922.3|2917.8|0
1652184300000|2022-05-10 12:05:00|2926.3|2921.3|2928.8|2923.8|2929.3|2924.8|2926.3|2920.3|0
1652184600000|2022-05-10 12:10:00||2924.8||2923.8||2924.8||2922.8|0
1652184900000|2022-05-10 12:15:00|2929.3|2924.8|2930.3|2925.8|2930.8|2926.8|2928.8|2923.8|0
1652185200000|2022-05-10 12:20:00|2930.8|2926.8|2931.8|2927.8|2932.3|2927.8|2930.8|2925.8|0
1652185500000|2022-05-10 12:25:00|2932.3|2928.8|2932.8|2928.8|2933.3|2928.8|2932.3|2927.8|0
1652185800000|2022-05-10 12:30:00|2933.3|2928.3|2934.3|2929.8|2934.8|2930.8|2933.3|2927.8|0
1652186100000|2022-05-10 12:35:00|2934.8|2930.8|2937.3|2933.8|2937.3|2933.8|2934.3|2929.8|0
1652186400000|2022-05-10 12:40:00|2936.8|2932.8|2937.8|2933.8|2937.8|2933.8|2936.3|2931.3|2
1652186700000|2022-05-10 12:45:00|2937.3|2932.8|2942.3|2936.8|2942.8|2938.8|2937.3|2932.8|0
1652187000000|2022-05-10 12:50:00|2942.8|2937.8|2949.3|2944.8|2949.3|2944.8|2942.8|2936.8|0
1652187300000|2022-05-10 12:55:00|2949.8|2945.8|2954.3|2947.8|2955.8|2950.8|2949.8|2944.3|3
1652187600000|2022-05-10 13:00:00|2954.8|2948.8|2955.8|2951.8|2955.8|2951.8|2954.8|2948.8|0
1652187900000|2022-05-10 13:05:00|2955.3|2951.3|2960.8|2955.8|2961.3|2956.8|2955.3|2950.8|0
1652188200000|2022-05-10 13:10:00|2961.3|2956.8|2962.3|2957.8|2962.3|2957.8|2959.8|2953.8|0
1652188500000|2022-05-10 13:15:00|2962.8|2958.8|2963.8|2957.8|2965.3|2960.8|2962.8|2957.8|0
1652188800000|2022-05-10 13:20:00|2964.3|2958.8|2965.3|2960.8|2965.3|2960.8|2964.3|2957.8|0
1652189100000|2022-05-10 13:25:00|2965.8|2961.8|2965.3|2959.8|2965.8|2961.8|2963.3|2957.8|25
1652189400000|2022-05-10 13:30:00|2965.8|2960.8|2957.3|2952.3|2968.8|2964.3|2957.3|2952.3|3
1652189700000|2022-05-10 13:35:00|2957.8|2952.8|2953.3|2948.3|2957.8|2953.3|2953.3|2947.8|0
1652190000000|2022-05-10 13:40:00|2952.8|2947.8|2946.3|2941.3|2952.8|2947.8|2946.3|2940.8|2
1652190300000|2022-05-10 13:45:00|2945.3|2940.8|2942.3|2937.8|2945.8|2941.3|2941.3|2936.3|0
1652190600000|2022-05-10 13:50:00|2942.8|2937.3|2945.8|2941.3|2947.8|2943.3|2941.3|2935.8|1
1652190900000|2022-05-10 13:55:00|2946.3|2941.8|2956.3|2951.3|2956.3|2951.8|2946.3|2941.8|1
1652191200000|2022-05-10 14:00:00|2955.8|2951.8|2959.3|2954.3|2961.8|2957.3|2950.8|2945.3|0
1652191500000|2022-05-10 14:05:00|2959.8|2954.8|2959.8|2954.8|2963.8|2958.8|2959.3|2953.3|0
1652191800000|2022-05-10 14:10:00|2960.3|2955.3|2963.8|2958.8|2964.3|2959.8|2960.3|2955.3|0
1652192100000|2022-05-10 14:15:00|2964.3|2959.3|2959.3|2954.8|2965.3|2960.8|2958.8|2953.8|0
1652192400000|2022-05-10 14:20:00|2958.8|2954.3|2960.8|2955.8|2962.3|2957.8|2957.8|2952.3|0
1652192700000|2022-05-10 14:25:00|2961.3|2955.3|2950.8|2941.3|2961.3|2956.8|2944.8|2932.8|6
1652193000000|2022-05-10 14:30:00|2952.3|2940.8|2950.3|2944.8|2973.3|2950.8|2950.3|2927.3|0
1652193300000|2022-05-10 14:35:00|2950.8|2945.3|2944.3|2939.3|2951.8|2947.3|2944.3|2938.3|0
1652193600000|2022-05-10 14:40:00|2943.3|2938.8|2942.3|2937.8|2957.3|2938.8|2939.3|2926.3|5
1652193900000|2022-05-10 14:45:00|2941.8|2937.3|2936.3|2931.8|2941.8|2937.8|2933.8|2928.8|0
1652194200000|2022-05-10 14:50:00|2935.8|2931.3|2940.3|2935.3|2940.8|2936.3|2934.8|2929.3|0
1652194500000|2022-05-10 14:55:00|2939.8|2934.8|2938.8|2934.3|2939.8|2934.8|2936.3|2931.3|0
1652194800000|2022-05-10 15:00:00|2939.3|2933.8|2941.3|2934.8|2944.3|2939.8|2939.3|2930.8|0
1652195100000|2022-05-10 15:05:00|2940.8|2933.8|2932.3|2927.3|2948.3|2934.8|2932.3|2914.8|0
1652195400000|2022-05-10 15:10:00|2931.8|2926.8|2932.3|2926.8|2934.3|2929.8|2930.3|2924.8|0
1652195700000|2022-05-10 15:15:00|2932.8|2927.3|2939.8|2935.3|2939.8|2935.8|2931.3|2926.3|0
1652196000000|2022-05-10 15:20:00|2939.3|2934.8|2934.3|2929.8|2939.3|2934.8|2934.3|2929.3|0
1652196300000|2022-05-10 15:25:00|2934.8|2929.3|2940.3|2930.8|2940.3|2932.8|2934.8|2928.3|5
1652196600000|2022-05-10 15:30:00|2939.3|2929.8|2936.8|2927.8|2941.3|2930.8|2933.3|2915.8|0
1652196900000|2022-05-10 15:35:00|2937.8|2927.3|2945.3|2928.8|2956.8|2930.8|2935.3|2918.8|0
1652197200000|2022-05-10 15:40:00|2956.8|2925.3|2938.8|2922.8|2956.8|2930.8|2938.8|2918.3|0
1652197500000|2022-05-10 15:45:00|2938.3|2919.3|2929.8|2921.3|2951.8|2924.3|2929.8|2908.3|0
1652197800000|2022-05-10 15:50:00||2916.3||2922.3||2922.3||2911.8|0
1652198100000|2022-05-10 15:55:00|2924.8|2916.8|2934.8|2919.8|2934.8|2924.3|2924.8|2911.8|1
1652198400000|2022-05-10 16:00:00|2950.8|2922.3|2941.8|2925.3|2953.3|2927.3|2934.8|2915.3|0
1652198700000|2022-05-10 16:05:00|2953.3|2921.3|2933.3|2917.8|2953.3|2925.8|2933.3|2913.8|0
1652199000000|2022-05-10 16:10:00|2946.3|2914.3|2936.8|2921.8|2951.3|2923.3|2931.8|2911.8|0
1652199300000|2022-05-10 16:15:00|2951.3|2916.8|2933.8|2918.3|2951.3|2924.3|2933.8|2914.3|0
1652199600000|2022-05-10 16:20:00|2947.8|2914.3|2933.8|2917.3|2947.8|2921.3|2933.3|2913.8|0
1652199900000|2022-05-10 16:25:00|2947.8|2914.3|2932.3|2917.8|2947.8|2920.3|2932.3|2913.3|0
1652200200000|2022-05-10 16:30:00|2946.8|2915.3|2927.8|2912.8|2946.8|2919.8|2925.8|2905.8|0
1652200500000|2022-05-10 16:35:00|2939.8|2909.3|2945.3|2906.8|2953.3|2916.8|2927.8|2878.3|0
1652200800000|2022-05-10 16:40:00|2944.8|2900.3|2943.8|2908.3|2944.8|2908.3|2943.8|2900.3|0
1652201100000|2022-05-10 16:45:00|2950.3|2880.8|2971.3|2880.8|2977.3|2880.8|2950.3|2880.8|0
1652201700000|2022-05-10 16:55:00|2968.3|2881.3|2968.3|2881.3|2968.3|2881.3|2968.3|2881.3|0
1652202300000|2022-05-10 17:05:00||2888.3||2924.3||2925.3||2886.8|0
1652202600000|2022-05-10 17:10:00||2917.8||2918.3||2918.3||2917.8|0
1652202900000|2022-05-10 17:15:00|2977.3|2918.8|2967.8|2918.3|2977.3|2919.8|2967.8|2882.3|0
1652203200000|2022-05-10 17:20:00|2972.8|2918.8|2972.8|2882.3|2972.8|2918.8|2972.8|2876.3|0
1652203500000|2022-05-10 17:25:00||2889.3||2889.3||2889.3||2889.3|0
1652204100000|2022-05-10 17:35:00||2896.3||2896.3||2896.3||2896.3|0
1652204400000|2022-05-10 17:40:00|2978.8|2896.8|2972.3|2904.3|2978.8|2904.3|2972.3|2896.8|0
1652204700000|2022-05-10 17:45:00|2971.8|2898.3|2977.8|2904.3|2978.3|2904.3|2971.8|2898.3|0
1652205600000|2022-05-10 18:00:00|3003.3|2904.8|2976.8|2943.8|3003.3|2943.8|2976.8|2904.8|0
1652205900000|2022-05-10 18:05:00||2936.8||2939.3||2940.8||2902.8|0
1652206200000|2022-05-10 18:10:00||2939.8||2943.8||2943.8||2939.8|0
1652206500000|2022-05-10 18:15:00||2941.8||2930.8||2942.3||2930.3|0
1652207100000|2022-05-10 18:25:00||2931.3||2931.8||2931.8||2931.3|0
1652207700000|2022-05-10 18:35:00|2983.3|2899.3|2976.3|2929.8|2983.3|2936.3|2976.3|2897.8|0
1652208000000|2022-05-10 18:40:00|2975.8|2923.3|2975.8|2930.3|2975.8|2930.3|2975.8|2923.3|0
1652208300000|2022-05-10 18:45:00|2975.3|2923.8|2974.8|2931.3|2975.3|2931.3|2974.8|2923.8|0
1652209200000|2022-05-10 19:00:00|2974.3|2899.3|2989.8|2899.3|2989.8|2931.8|2974.3|2899.3|0
1652210700000|2022-05-10 19:25:00|2982.8|2893.3|2982.8|2899.8|2982.8|2899.8|2982.8|2893.3|0
1652211000000|2022-05-10 19:30:00|2980.8|2900.3|2957.3|2900.3|2980.8|2900.3|2956.3|2900.3|0
1652211300000|2022-05-10 19:35:00|2957.8|2900.8|2962.3|2900.8|2980.8|2900.8|2956.8|2900.8|0
1652211900000|2022-05-10 19:45:00|2968.8|2901.3|2980.3|2901.3|2980.3|2901.3|2961.8|2901.3|0
1652212200000|2022-05-10 19:50:00|2979.8|2894.8|2979.8|2901.8|2979.8|2901.8|2979.8|2894.8|0
1652212500000|2022-05-10 19:55:00|2979.3|2895.3|2977.8|2903.8|2984.8|2903.8|2977.8|2895.3|0
1652248800000|2022-05-11 06:00:00|2964.3|2917.8|3002.8|2890.8|3002.8|2918.8|2964.3|2890.8|0
1652249100000|2022-05-11 06:05:00|3002.3|2620.8|3002.3|2620.8|3002.3|2620.8|3002.3|2620.8|0
1652249400000|2022-05-11 06:10:00||2902.8||2902.8||2902.8||2902.8|0
1652250000000|2022-05-11 06:20:00||2903.3||2903.3||2903.3||2903.3|0
1652251800000|2022-05-11 06:50:00|2983.3|2903.8|2982.8|2910.8|2983.3|2910.8|2965.8|2903.8|0
1652252100000|2022-05-11 06:55:00|2976.3|2920.3|2963.8|2936.3|2976.3|2936.3|2950.3|2920.3|0
1652252400000|2022-05-11 07:00:00|2958.3|2936.8|2941.8|2938.3|2970.8|2939.8|2941.8|2927.8|0
1652252700000|2022-05-11 07:05:00|2943.8|2938.8|2954.3|2949.3|2954.3|2949.3|2943.8|2937.8|0
1652253000000|2022-05-11 07:10:00|2953.8|2948.8|2950.3|2943.3|2957.8|2948.8|2950.3|2942.8|0
1652253300000|2022-05-11 07:15:00|2949.8|2943.8|2944.3|2939.8|2961.8|2943.8|2943.8|2929.3|0
1652253600000|2022-05-11 07:20:00|2944.8|2940.3|2948.3|2942.8|2951.8|2947.3|2944.8|2939.8|0
1652253900000|2022-05-11 07:25:00|2947.3|2942.3|2945.3|2939.8|2947.3|2942.3|2944.3|2938.3|0
1652254200000|2022-05-11 07:30:00|2944.8|2939.3|2937.8|2932.3|2944.8|2939.8|2935.8|2930.8|0
1652254500000|2022-05-11 07:35:00|2938.3|2931.8|2940.3|2934.8|2943.8|2939.3|2938.3|2931.8|0
1652254800000|2022-05-11 07:40:00|2940.8|2935.3|2938.8|2934.3|2942.8|2938.3|2938.3|2933.3|0
1652255100000|2022-05-11 07:45:00|2939.3|2934.8|2937.3|2932.8|2939.8|2935.3|2937.3|2930.8|0
1652255400000|2022-05-11 07:50:00|2937.8|2933.3|2932.3|2926.8|2937.8|2933.3|2932.3|2926.8|0
1652255700000|2022-05-11 07:55:00|2931.8|2927.3|2934.3|2929.8|2935.8|2931.3|2931.3|2925.3|0
1652256000000|2022-05-11 08:00:00|2933.3|2929.3|2934.3|2926.8|2938.8|2929.8|2932.3|2919.8|0
1652256300000|2022-05-11 08:05:00|2934.8|2927.8|2932.3|2926.8|2936.8|2932.3|2931.3|2925.3|0
1652256600000|2022-05-11 08:10:00|2932.8|2927.3|2934.3|2928.8|2934.8|2930.3|2932.3|2927.3|0
1652256900000|2022-05-11 08:15:00|2934.8|2929.3|2932.3|2926.8|2934.8|2930.3|2932.3|2925.8|1
1652257200000|2022-05-11 08:20:00|2932.8|2926.3|2931.3|2926.3|2932.8|2928.3|2928.3|2923.3|1
1652257500000|2022-05-11 08:25:00|2930.8|2925.8|2929.3|2924.3|2930.8|2925.8|2928.3|2922.8|0
1652257800000|2022-05-11 08:30:00|2929.8|2923.8|2932.3|2926.3|2933.3|2928.3|2929.8|2923.8|0
1652258100000|2022-05-11 08:35:00|2931.8|2926.8|2931.3|2926.8|2931.8|2927.3|2930.3|2924.3|0
1652258400000|2022-05-11 08:40:00|2931.8|2927.3|2933.3|2927.8|2934.8|2931.8|2931.3|2926.3|24
1652258700000|2022-05-11 08:45:00|2933.8|2928.3|2937.8|2932.3|2937.8|2932.8|2933.8|2928.3|0
1652259000000|2022-05-11 08:50:00|2938.3|2932.8|2937.3|2932.3|2938.8|2933.8|2935.8|2930.8|0
1652259300000|2022-05-11 08:55:00|2936.8|2933.3|2936.8|2931.8|2937.3|2934.3|2935.3|2930.3|3
1652259600000|2022-05-11 09:00:00|2936.3|2931.3|2940.3|2935.3|2943.8|2935.3|2936.3|2928.3|0
1652259900000|2022-05-11 09:05:00|2940.8|2936.3|2944.8|2940.3|2944.8|2940.3|2939.8|2936.3|0
1652260200000|2022-05-11 09:10:00|2945.3|2941.3|2945.8|2941.3|2948.3|2943.3|2945.3|2941.3|0
1652260500000|2022-05-11 09:15:00|2945.3|2940.8|2941.8|2937.3|2945.3|2942.3|2941.8|2937.3|1
1652260800000|2022-05-11 09:20:00|2942.3|2936.8|2935.3|2930.8|2942.8|2936.8|2935.3|2930.8|0
1652261100000|2022-05-11 09:25:00|2935.8|2931.3|2937.3|2932.3|2938.3|2933.3|2935.3|2930.8|0
1652261400000|2022-05-11 09:30:00|2936.8|2932.8|2938.3|2933.3|2938.8|2934.3|2936.8|2932.8|0
1652261700000|2022-05-11 09:35:00|2938.8|2933.8|2937.8|2934.3|2940.3|2935.8|2936.8|2931.8|15
1652262000000|2022-05-11 09:40:00|2938.3|2934.8|2939.3|2934.3|2939.8|2936.3|2938.3|2933.8|1
1652262300000|2022-05-11 09:45:00|2938.8|2933.8|2938.8|2933.3|2939.3|2934.3|2938.3|2932.3|0
1652262600000|2022-05-11 09:50:00|2939.3|2933.8|2941.8|2937.3|2942.3|2937.8|2939.3|2933.8|2
1652262900000|2022-05-11 09:55:00|2941.3|2936.8|2941.3|2935.8|2942.8|2936.8|2940.8|2935.8|0
1652263200000|2022-05-11 10:00:00|2941.8|2936.3|2941.3|2936.3|2942.8|2937.3|2940.8|2935.8|0
1652263500000|2022-05-11 10:05:00|2941.8|2935.8|2937.8|2932.3|2941.8|2935.8|2936.8|2932.3|0
1652263800000|2022-05-11 10:10:00|2938.8|2932.8|2938.8|2932.3|2939.8|2934.3|2938.3|2931.8|0
1652264100000|2022-05-11 10:15:00|2938.3|2932.8|2938.8|2933.3|2938.8|2933.3|2937.3|2932.3|0
1652264400000|2022-05-11 10:20:00|2938.3|2932.8|2939.3|2934.3|2939.8|2934.3|2937.3|2932.8|0
1652264700000|2022-05-11 10:25:00|2939.8|2934.8|2943.3|2938.3|2943.3|2938.3|2939.8|2934.8|0
1652265000000|2022-05-11 10:30:00|2943.8|2938.8|2945.8|2941.3|2946.3|2941.3|2943.8|2938.8|0
1652265300000|2022-05-11 10:35:00|2946.3|2941.8|2947.8|2943.3|2948.3|2943.3|2946.3|2941.8|0
1652265600000|2022-05-11 10:40:00|2947.3|2942.8|2951.3|2946.3|2951.3|2946.3|2947.3|2942.3|0
1652265900000|2022-05-11 10:45:00|2951.8|2945.8|2949.3|2944.3|2951.8|2945.8|2948.8|2944.3|0
1652266200000|2022-05-11 10:50:00|2948.8|2944.8|2954.3|2948.3|2954.3|2948.3|2948.8|2944.8|0
1652266500000|2022-05-11 10:55:00|2954.8|2948.8|2955.3|2950.3|2968.3|2950.3|2954.8|2940.8|0
1652266800000|2022-05-11 11:00:00|2996.8|2948.8|2952.8|2948.3|2996.8|2948.8|2952.3|2901.8|0
1652267100000|2022-05-11 11:05:00|2952.3|2947.8|2954.3|2949.3|2954.3|2949.3|2949.8|2945.3|0
1652267400000|2022-05-11 11:10:00|2954.8|2949.8|2955.8|2951.3|2956.3|2951.3|2954.8|2949.8|0
1652267700000|2022-05-11 11:15:00|2956.3|2951.8|2957.8|2953.3|2958.8|2953.3|2956.3|2951.8|0
1652268000000|2022-05-11 11:20:00|2957.3|2952.8|2958.8|2953.3|2958.8|2953.3|2957.3|2952.8|0
1652268300000|2022-05-11 11:25:00|2958.3|2952.8|2956.8|2951.8|2958.3|2952.8|2956.8|2951.8|0
1652268600000|2022-05-11 11:30:00|2956.3|2951.3|2956.3|2951.3|2956.3|2951.3|2954.8|2950.3|0
1652268900000|2022-05-11 11:35:00|2956.8|2951.8|2961.3|2956.3|2961.8|2956.3|2956.8|2951.8|0
1652269200000|2022-05-11 11:40:00|2961.8|2956.8|2962.8|2958.3|2964.3|2959.3|2961.8|2956.8|0
1652269500000|2022-05-11 11:45:00|2962.3|2957.8|2958.3|2954.3|2962.3|2957.8|2957.8|2953.8|0
1652269800000|2022-05-11 11:50:00|2958.8|2953.8|2954.8|2950.8|2959.8|2953.8|2954.8|2950.3|0
1652270100000|2022-05-11 11:55:00|2954.3|2949.8|2955.3|2950.8|2955.3|2950.8|2953.3|2949.8|0
1652270400000|2022-05-11 12:00:00|2955.8|2950.3|2955.8|2952.3|2957.3|2952.3|2954.8|2950.3|0
1652270700000|2022-05-11 12:05:00|2955.3|2950.3|2954.3|2950.3|2955.3|2950.8|2953.8|2948.3|2
1652271000000|2022-05-11 12:10:00|2954.8|2950.8|2954.8|2950.3|2957.8|2952.3|2954.8|2950.3|21
1652271300000|2022-05-11 12:15:00|2954.3|2950.8|2952.8|2948.3|2954.3|2950.8|2952.3|2948.3|0
1652271600000|2022-05-11 12:20:00|2952.3|2948.8|2952.3|2948.3|2953.8|2949.3|2950.8|2947.8|21
1652271900000|2022-05-11 12:25:00|2952.8|2947.8|2959.3|2947.8|2959.3|2953.3|2952.8|2947.8|0
1652272200000|2022-05-11 12:30:00|2957.8|2947.3|2942.3|2937.3|2990.3|2947.3|2934.3|2894.3|0
1652272500000|2022-05-11 12:35:00|2941.8|2936.8|2925.3|2920.8|2942.3|2936.8|2925.3|2920.3|4
1652272800000|2022-05-11 12:40:00|2924.8|2920.3|2924.8|2919.3|2928.8|2922.3|2923.3|2918.8|1
1652273100000|2022-05-11 12:45:00|2925.3|2920.3|2922.8|2917.3|2925.8|2920.3|2921.3|2916.8|0
1652273400000|2022-05-11 12:50:00|2922.3|2918.3|2914.3|2905.8|2924.3|2919.3|2913.3|2905.8|0
1652273700000|2022-05-11 12:55:00|2913.8|2905.3|2912.8|2908.3|2916.3|2909.3|2908.8|2903.8|1
1652274000000|2022-05-11 13:00:00|2914.3|2908.8|2916.8|2911.3|2916.8|2911.3|2912.8|2908.3|1
1652274300000|2022-05-11 13:05:00|2916.3|2911.8|2921.3|2916.3|2922.8|2917.3|2916.3|2911.8|0
1652274600000|2022-05-11 13:10:00|2922.3|2916.8|2923.8|2918.3|2923.8|2918.3|2920.3|2915.3|0
1652274900000|2022-05-11 13:15:00|2923.3|2917.8|2930.3|2925.3|2930.3|2925.3|2921.3|2916.8|1
1652275200000|2022-05-11 13:20:00|2930.8|2926.3|2934.3|2929.3|2934.8|2930.3|2929.8|2925.3|0
1652275500000|2022-05-11 13:25:00|2933.8|2928.8|2938.3|2933.3|2938.8|2933.3|2933.8|2928.8|0
1652275800000|2022-05-11 13:30:00|2937.8|2932.8|2932.8|2928.3|2943.3|2937.3|2932.8|2928.3|0
1652276100000|2022-05-11 13:35:00|2932.3|2927.8|2933.3|2928.3|2935.8|2930.3|2928.8|2923.8|0
1652276400000|2022-05-11 13:40:00|2932.8|2927.8|2950.8|2946.3|2950.8|2946.3|2930.8|2925.8|0
1652276700000|2022-05-11 13:45:00|2951.3|2947.3|2965.8|2960.8|2967.3|2962.3|2950.3|2944.8|0
1652277000000|2022-05-11 13:50:00|2965.3|2961.3|2963.3|2957.3|2966.3|2961.3|2960.3|2955.3|0
1652277300000|2022-05-11 13:55:00|2961.8|2956.8|2964.3|2959.3|2964.8|2959.3|2956.8|2952.3|0
1652277600000|2022-05-11 14:00:00|2963.8|2958.8|2969.8|2964.3|2969.8|2964.3|2959.8|2955.3|0
1652277900000|2022-05-11 14:05:00|2969.3|2963.8|2960.8|2953.3|2969.3|2963.8|2960.8|2953.3|3
1652278200000|2022-05-11 14:10:00|2960.3|2952.8|2962.8|2958.3|2965.3|2960.3|2958.8|2952.3|0
1652278500000|2022-05-11 14:15:00|2962.3|2957.8|2967.8|2962.3|2969.3|2963.3|2960.8|2956.3|0
1652278800000|2022-05-11 14:20:00|2968.3|2963.3|2976.3|2971.3|2978.8|2973.3|2966.3|2961.3|0
1652279100000|2022-05-11 14:25:00|2976.8|2970.8|2975.8|2970.3|2976.8|2970.8|2970.8|2966.3|0
1652279400000|2022-05-11 14:30:00|2975.3|2969.8|2972.3|2966.3|2978.3|2969.8|2970.8|2965.8|0
1652279700000|2022-05-11 14:35:00|2972.8|2966.8|2975.3|2970.8|2975.8|2971.3|2966.8|2961.3|0
1652280000000|2022-05-11 14:40:00|2975.8|2970.3|2975.3|2970.3|2977.8|2972.8|2973.3|2967.8|1
1652280300000|2022-05-11 14:45:00|2975.8|2970.8|2973.3|2968.3|2976.8|2972.3|2973.3|2967.8|0
1652280600000|2022-05-11 14:50:00|2972.8|2967.8|2970.8|2965.8|2973.3|2968.3|2966.3|2962.3|0
1652280900000|2022-05-11 14:55:00|2970.3|2965.3|2974.8|2970.3|2974.8|2970.3|2969.3|2964.8|0
1652281200000|2022-05-11 15:00:00|2974.3|2969.8|2973.8|2968.8|2974.8|2969.8|2970.3|2965.3|0
1652281500000|2022-05-11 15:05:00|2973.3|2969.3|2975.3|2970.3|2975.3|2970.3|2970.3|2965.8|0
1652281800000|2022-05-11 15:10:00|2974.8|2969.8|2977.8|2973.3|2979.3|2974.3|2974.3|2969.8|3
1652282100000|2022-05-11 15:15:00|2976.8|2972.8|2968.8|2963.8|2976.8|2973.3|2968.3|2963.8|0
1652282400000|2022-05-11 15:20:00|2969.3|2964.3|2972.3|2967.3|2972.8|2968.3|2969.3|2963.8|0
1652282700000|2022-05-11 15:25:00|2971.8|2966.8|2978.8|2965.3|2984.3|2969.8|2969.3|2963.3|37
1652283000000|2022-05-11 15:30:00|2983.8|2960.3|2980.8|2967.8|2993.8|2970.3|2979.3|2960.3|0
1652283300000|2022-05-11 15:35:00|2985.3|2964.3|2989.8|2973.8|2996.8|2976.8|2981.3|2962.3|0
1652283600000|2022-05-11 15:40:00|2989.3|2969.8|2989.3|2969.8|2991.3|2973.8|2989.3|2962.8|0
1652283900000|2022-05-11 15:45:00||2962.8||2966.8||2969.8||2958.8|0
1652284200000|2022-05-11 15:50:00||2959.8||2961.3||2967.8||2956.3|0
1652284500000|2022-05-11 15:55:00||2956.8||2960.8||2962.3||2953.8|0
1652284800000|2022-05-11 16:00:00|2988.3|2956.8|2977.8|2959.3|2989.3|2962.3|2975.3|2953.8|0
1652285100000|2022-05-11 16:05:00|2978.3|2956.3|2975.3|2957.3|2988.3|2962.3|2975.3|2953.8|0
1652285400000|2022-05-11 16:10:00|2974.8|2954.3|2974.8|2957.8|2987.8|2960.3|2972.3|2951.3|0
1652285700000|2022-05-11 16:15:00|2975.3|2952.3|2976.8|2958.3|2976.8|2960.8|2975.3|2952.3|0
1652286000000|2022-05-11 16:20:00|2977.3|2953.8|2979.8|2962.8|2980.8|2964.3|2977.3|2951.3|0
1652286300000|2022-05-11 16:25:00|2980.8|2959.8|2977.8|2952.8|2992.3|2965.3|2977.8|2949.8|0
1652286600000|2022-05-11 16:30:00||2947.3||2949.8||2953.3||2941.8|0
1652286900000|2022-05-11 16:35:00||2946.3||2951.3||2954.8||2946.3|0
1652287200000|2022-05-11 16:40:00||2945.3||2946.8||2952.8||2942.3|0
1652287500000|2022-05-11 16:45:00|2962.3|2943.3|2966.8|2949.3|2977.3|2951.3|2962.3|2941.3|0
1652287800000|2022-05-11 16:50:00||2945.8||2942.3||2950.3||2938.3|0
1652288100000|2022-05-11 16:55:00|2974.3|2938.3|2977.3|2929.8|2977.3|2942.3|2974.3|2924.8|0
1652288700000|2022-05-11 17:05:00|2986.3|2920.8|2976.8|2921.8|2986.3|2921.8|2976.8|2920.8|0
1652289000000|2022-05-11 17:10:00|2976.3|2914.3|2975.3|2923.3|2983.8|2923.3|2975.3|2914.3|0
1652289900000|2022-05-11 17:25:00|2993.3|2901.3|2966.8|2902.3|2993.3|2902.3|2966.8|2894.3|0
1652290200000|2022-05-11 17:30:00|2974.3|2922.3|2972.8|2922.8|2980.8|2922.8|2966.3|2922.3|0
1652290500000|2022-05-11 17:35:00|2980.3||2971.3||2985.3||2971.3||0
1652290800000|2022-05-11 17:40:00|2983.3||2970.8||2983.3||2970.8||0
1652291100000|2022-05-11 17:45:00|2983.3||2969.3||2983.3||2969.3||0
1652291400000|2022-05-11 17:50:00|2976.8||2968.8||2976.8||2968.8||0
1652292000000|2022-05-11 18:00:00|2987.8||2968.3||2987.8||2968.3||0
1652292300000|2022-05-11 18:05:00|2975.8||2967.8||2975.8||2967.8||0
1652292600000|2022-05-11 18:10:00|2975.3||2967.3||2975.3||2967.3||0
1652293500000|2022-05-11 18:25:00|2974.8||2974.3||2974.8||2974.3||0
1652293800000|2022-05-11 18:30:00|2981.8||2973.3||2990.3||2973.3||0
1652294100000|2022-05-11 18:35:00|2980.8||2972.3||2980.8||2972.3||0
1652294400000|2022-05-11 18:40:00|2979.8||2971.8||2979.8||2971.8||0
1652294700000|2022-05-11 18:45:00|2979.3||2978.8||2979.3||2978.8||0
1652295600000|2022-05-11 19:00:00|2986.3||2978.3||2986.3||2978.3||0
1652295900000|2022-05-11 19:05:00|2984.3||2977.8||2984.3||2977.8||0
1652296500000|2022-05-11 19:15:00|2985.3||2977.3||2985.3||2977.3||0
1652296800000|2022-05-11 19:20:00|2984.3||2976.8||2984.3||2976.8||0
1652297100000|2022-05-11 19:25:00|2983.8||2976.3||2983.8||2976.3||0
1652297400000|2022-05-11 19:30:00|2982.3||2975.3||2982.3||2975.3||0
1652297700000|2022-05-11 19:35:00|2979.3||2974.3||2981.8||2974.3||0
1652298000000|2022-05-11 19:40:00|2973.8|2922.3|2973.3|2922.8|2979.3|2922.8|2973.3|2922.3|0
1652298300000|2022-05-11 19:45:00|2974.8|2922.3|2972.3|2922.3|2974.8|2922.3|2972.3|2922.3|0
1652298900000|2022-05-11 19:55:00|2970.8||2951.3||2972.8||2943.8||0
1652335200000|2022-05-12 06:00:00|2930.8|2881.3|3002.3|2863.3|3002.3|2882.8|2928.8|2860.8|0
1652335500000|2022-05-12 06:05:00||2565.8||2565.8||2565.8||2565.8|0
1652335800000|2022-05-12 06:10:00||2802.8||2803.3||2803.3||2802.8|0
1652336100000|2022-05-12 06:15:00||2804.8||2805.3||2805.3||2804.8|0
1652337000000|2022-05-12 06:30:00||2805.8||2827.8||2827.8||2805.8|0
1652337300000|2022-05-12 06:35:00||2837.8||2837.8||2837.8||2837.8|0
1652337600000|2022-05-12 06:40:00|3001.8||3001.8||3001.8||3001.8||0
1652338200000|2022-05-12 06:50:00|2970.3|2864.3|2970.8|2870.8|2970.8|2880.8|2953.8|2864.3|0
1652338500000|2022-05-12 06:55:00|2934.8|2871.3|2934.3|2913.3|2934.8|2913.3|2933.8|2871.3|0
1652338800000|2022-05-12 07:00:00|2934.8|2913.8|2923.8|2908.8|2935.3|2924.8|2916.3|2906.8|8
1652339100000|2022-05-12 07:05:00|2923.3|2906.8|2921.8|2916.8|2936.8|2917.3|2920.8|2903.8|0
1652339400000|2022-05-12 07:10:00|2921.3|2916.3|2922.8|2917.8|2926.8|2918.3|2917.8|2911.8|0
1652339700000|2022-05-12 07:15:00|2922.3|2917.3|2924.3|2919.3|2928.8|2923.3|2921.8|2916.8|5
1652340000000|2022-05-12 07:20:00|2923.8|2918.8|2915.8|2910.8|2923.8|2918.8|2914.3|2908.3|0
1652340300000|2022-05-12 07:25:00|2915.3|2910.3|2917.3|2912.3|2921.8|2917.3|2915.3|2909.3|0
1652340600000|2022-05-12 07:30:00|2917.8|2912.8|2914.8|2909.3|2919.3|2914.3|2908.3|2903.3|2
1652340900000|2022-05-12 07:35:00|2915.8|2909.8|2909.3|2903.8|2916.8|2912.3|2908.3|2903.3|0
1652341200000|2022-05-12 07:40:00|2908.8|2903.3|2917.3|2912.3|2917.3|2912.3|2906.3|2901.3|0
1652341500000|2022-05-12 07:45:00|2917.8|2912.8|2929.3|2924.8|2929.8|2925.3|2917.3|2911.8|0
1652341800000|2022-05-12 07:50:00|2929.8|2925.3|2929.3|2920.8|2930.3|2925.3|2922.8|2914.8|0
1652342100000|2022-05-12 07:55:00|2929.8|2919.8|2925.8|2920.3|2929.8|2920.8|2921.8|2913.8|5
1652342400000|2022-05-12 08:00:00|2926.3|2920.8|2919.3|2914.8|2927.3|2922.3|2918.8|2914.3|0
1652342700000|2022-05-12 08:05:00|2918.8|2916.3|2925.3|2921.3|2925.3|2921.3|2917.8|2913.3|0
1652343000000|2022-05-12 08:10:00|2925.8|2920.8|2923.3|2918.8|2926.3|2921.3|2922.3|2917.8|0
1652343300000|2022-05-12 08:15:00|2923.8|2919.3|2922.3|2917.3|2926.3|2921.3|2921.8|2916.8|2
1652343600000|2022-05-12 08:20:00|2921.8|2916.8|2923.8|2917.3|2924.3|2917.3|2920.3|2915.3|0
1652343900000|2022-05-12 08:25:00|2923.3|2917.8|2927.3|2921.3|2927.3|2921.3|2922.8|2917.8|0
1652344200000|2022-05-12 08:30:00|2926.8|2921.8|2926.3|2919.3|2928.8|2922.3|2922.8|2918.3|0
1652344500000|2022-05-12 08:35:00|2925.8|2918.8|2925.8|2918.3|2925.8|2918.8|2922.8|2918.3|0
1652344800000|2022-05-12 08:40:00|2924.3|2917.8|2920.3|2914.8|2924.3|2917.8|2918.8|2914.3|0
1652345100000|2022-05-12 08:45:00|2919.8|2914.3|2915.3|2908.3|2921.8|2914.3|2914.3|2905.8|2
1652345400000|2022-05-12 08:50:00|2915.8|2908.8|2916.3|2910.3|2918.3|2912.3|2914.8|2908.8|0
1652345700000|2022-05-12 08:55:00|2916.8|2910.8|2915.8|2910.3|2917.8|2911.3|2913.8|2909.3|0
1652346000000|2022-05-12 09:00:00|2916.3|2909.8|2912.8|2907.3|2916.3|2910.3|2912.3|2907.3|0
1652346300000|2022-05-12 09:05:00|2912.3|2906.8|2911.8|2907.3|2913.8|2907.3|2911.3|2906.8|0
1652346600000|2022-05-12 09:10:00|2911.3|2906.8|2911.3|2904.8|2913.8|2906.8|2907.8|2903.3|0
1652346900000|2022-05-12 09:15:00|2911.8|2905.3|2913.8|2907.8|2913.8|2907.8|2909.8|2904.3|0
1652347200000|2022-05-12 09:20:00|2914.3|2908.3|2915.3|2910.3|2916.3|2911.3|2913.8|2908.3|0
1652347500000|2022-05-12 09:25:00|2914.8|2909.8|2913.8|2908.8|2914.8|2909.8|2912.8|2908.3|0
1652347800000|2022-05-12 09:30:00|2914.3|2909.8|2911.3|2906.3|2915.8|2910.3|2908.8|2903.8|0
1652348100000|2022-05-12 09:35:00|2913.3|2906.8|2915.3|2910.3|2915.3|2910.3|2912.8|2906.8|1
1652348400000|2022-05-12 09:40:00|2915.8|2910.8|2913.8|2909.3|2916.3|2911.3|2913.3|2908.8|0
1652348700000|2022-05-12 09:45:00|2913.3|2908.8|2914.8|2909.3|2914.8|2909.3|2911.3|2906.8|0
1652349000000|2022-05-12 09:50:00|2914.3|2908.8|2910.8|2906.3|2914.3|2908.8|2910.3|2905.8|0
1652349300000|2022-05-12 09:55:00|2910.3|2905.8|2910.3|2903.3|2910.8|2906.3|2909.8|2903.3|0
1652349600000|2022-05-12 10:00:00|2909.8|2902.8|2907.3|2902.3|2909.8|2902.8|2906.8|2901.8|0
1652349900000|2022-05-12 10:05:00|2906.8|2901.8|2910.3|2905.8|2911.3|2906.3|2906.8|2901.8|0
1652350200000|2022-05-12 10:10:00|2909.8|2905.3|2905.3|2900.8|2909.8|2905.3|2905.3|2900.8|0
1652350500000|2022-05-12 10:15:00|2905.8|2901.3|2909.3|2904.3|2910.3|2905.3|2905.3|2900.8|0
1652350800000|2022-05-12 10:20:00|2908.8|2903.8|2907.3|2900.3|2908.8|2903.8|2906.8|2899.8|0
1652351100000|2022-05-12 10:25:00|2906.8|2900.8|2911.3|2906.3|2911.3|2906.3|2906.3|2900.8|0
1652351400000|2022-05-12 10:30:00|2911.8|2906.8|2913.8|2908.3|2913.8|2908.3|2911.3|2906.3|0
1652351700000|2022-05-12 10:35:00|2914.3|2908.8|2914.8|2909.8|2916.3|2911.3|2914.3|2908.8|0
1652352000000|2022-05-12 10:40:00|2914.3|2909.3|2915.3|2910.3|2915.8|2910.3|2912.3|2907.8|0
1652352300000|2022-05-12 10:45:00|2914.8|2909.8|2914.8|2910.3|2915.3|2910.3|2913.8|2909.3|3
1652352600000|2022-05-12 10:50:00|2915.3|2911.3|2919.8|2914.3|2920.3|2915.3|2915.3|2911.3|0
1652352900000|2022-05-12 10:55:00|2920.3|2914.8|2921.8|2917.3|2924.8|2919.8|2919.8|2914.8|0
1652353200000|2022-05-12 11:00:00|2926.3|2917.8|2921.8|2917.3|2942.8|2918.8|2921.3|2905.8|0
1652353500000|2022-05-12 11:05:00|2922.3|2916.8|2920.8|2916.3|2922.3|2917.3|2918.8|2914.3|0
1652353800000|2022-05-12 11:10:00|2920.3|2915.8|2923.3|2918.3|2923.3|2918.8|2919.8|2914.8|0
1652354100000|2022-05-12 11:15:00|2923.8|2918.8|2923.8|2919.3|2925.3|2920.3|2922.3|2917.8|0
1652354400000|2022-05-12 11:20:00|2924.3|2919.8|2926.3|2921.3|2926.8|2921.8|2921.8|2916.8|0
1652354700000|2022-05-12 11:25:00|2925.8|2920.8|2922.8|2917.8|2925.8|2920.8|2921.3|2917.3|0
1652355000000|2022-05-12 11:30:00|2922.3|2918.3|2918.8|2914.3|2922.3|2918.3|2918.3|2913.8|0
1652355300000|2022-05-12 11:35:00|2919.3|2914.8|2916.8|2912.3|2920.3|2915.3|2916.3|2911.8|0
1652355600000|2022-05-12 11:40:00|2917.3|2911.8|2922.8|2917.8|2922.8|2917.8|2916.8|2911.8|0
1652355900000|2022-05-12 11:45:00|2922.3|2917.3|2916.8|2911.8|2922.3|2917.8|2916.8|2911.8|0
1652356200000|2022-05-12 11:50:00|2917.3|2912.3|2911.8|2907.3|2917.3|2912.3|2911.8|2907.3|0
1652356500000|2022-05-12 11:55:00|2912.3|2907.8|2911.8|2906.8|2915.8|2911.3|2910.8|2906.3|0
1652356800000|2022-05-12 12:00:00|2911.3|2906.3|2909.8|2905.3|2911.8|2906.8|2908.8|2905.3|5
1652357100000|2022-05-12 12:05:00|2909.3|2904.8|2908.8|2904.3|2911.8|2906.8|2908.3|2903.8|0
1652357400000|2022-05-12 12:10:00|2909.3|2904.8|2909.3|2904.3|2909.8|2905.3|2908.8|2904.3|1
1652357700000|2022-05-12 12:15:00|2908.8|2903.8|2910.8|2906.3|2911.8|2906.8|2908.8|2903.8|0
1652358000000|2022-05-12 12:20:00|2911.3|2906.8|2903.3|2898.3|2911.8|2907.3|2902.3|2897.8|0
1652358300000|2022-05-12 12:25:00|2902.8|2898.8|2909.3|2899.8|2909.3|2902.3|2902.8|2898.8|0
1652358600000|2022-05-12 12:30:00|2909.8|2899.3|2905.8|2900.8|2910.8|2906.3|2905.8|2899.3|0
1652358900000|2022-05-12 12:35:00|2905.3|2900.3|2903.8|2899.3|2905.8|2900.8|2900.8|2896.8|2
1652359200000|2022-05-12 12:40:00|2904.3|2899.8|2904.3|2899.8|2907.3|2902.8|2903.3|2898.8|0
1652359500000|2022-05-12 12:45:00|2904.8|2900.3|2905.8|2900.8|2906.3|2901.8|2903.3|2898.8|0
1652359800000|2022-05-12 12:50:00|2906.3|2901.3|2910.3|2905.8|2911.8|2907.3|2906.3|2901.3|0
1652360100000|2022-05-12 12:55:00|2910.8|2905.3|2910.3|2905.8|2912.8|2908.3|2909.8|2904.8|0
1652360400000|2022-05-12 13:00:00|2910.8|2906.3|2911.8|2906.8|2914.3|2909.8|2908.8|2903.8|0
1652360700000|2022-05-12 13:05:00|2911.3|2906.3|2916.8|2912.3|2916.8|2912.3|2910.8|2906.3|0
1652361000000|2022-05-12 13:10:00|2916.3|2911.8|2920.8|2915.8|2920.8|2915.8|2916.3|2911.3|0
1652361300000|2022-05-12 13:15:00|2920.3|2916.3|2920.8|2915.8|2923.3|2918.8|2919.3|2914.3|0
1652361600000|2022-05-12 13:20:00|2921.3|2916.3|2922.3|2918.8|2922.3|2918.8|2921.3|2916.3|0
1652361900000|2022-05-12 13:25:00|2921.8|2918.3|2921.8|2917.3|2922.3|2918.3|2919.8|2914.3|0
1652362200000|2022-05-12 13:30:00|2922.3|2917.8|2917.8|2910.8|2925.3|2920.8|2914.8|2909.8|1
1652362500000|2022-05-12 13:35:00|2917.3|2910.3|2913.8|2908.8|2921.3|2916.8|2913.3|2908.3|0
1652362800000|2022-05-12 13:40:00|2914.3|2909.3|2928.8|2923.8|2929.3|2924.8|2913.8|2909.3|0
1652363100000|2022-05-12 13:45:00|2929.3|2924.3|2936.8|2931.8|2940.8|2936.8|2928.3|2923.3|0
1652363400000|2022-05-12 13:50:00|2936.3|2931.3|2942.3|2937.8|2943.3|2938.8|2936.3|2931.3|0
1652363700000|2022-05-12 13:55:00|2941.8|2937.3|2938.8|2934.3|2943.8|2939.8|2935.8|2931.3|1
1652364000000|2022-05-12 14:00:00|2938.3|2933.8|2943.3|2938.3|2943.3|2938.8|2934.8|2929.8|2
1652364300000|2022-05-12 14:05:00|2943.8|2938.8|2954.8|2950.3|2955.3|2950.8|2943.8|2938.3|1
1652364600000|2022-05-12 14:10:00|2954.3|2949.8|2955.3|2950.8|2962.3|2957.8|2952.8|2947.8|2
1652364900000|2022-05-12 14:15:00|2955.8|2950.3|2955.8|2950.8|2955.8|2951.3|2950.3|2944.8|0
1652365200000|2022-05-12 14:20:00|2955.3|2950.3|2964.8|2960.3|2968.8|2963.8|2954.3|2949.8|0
1652365500000|2022-05-12 14:25:00|2964.3|2959.8|2960.3|2955.3|2965.3|2960.8|2959.3|2954.8|0
1652365800000|2022-05-12 14:30:00|2960.8|2955.8|2964.3|2959.3|2965.3|2960.8|2959.8|2955.3|0
1652366100000|2022-05-12 14:35:00|2964.8|2959.8|2969.3|2964.3|2969.8|2965.3|2962.3|2957.3|0
1652366400000|2022-05-12 14:40:00|2968.8|2963.8|2967.3|2962.3|2971.8|2967.3|2964.3|2959.3|0
1652366700000|2022-05-12 14:45:00|2967.8|2962.8|2967.8|2962.8|2968.8|2964.3|2964.3|2959.8|0
1652367000000|2022-05-12 14:50:00|2968.3|2963.3|2976.8|2972.3|2977.8|2972.3|2968.3|2963.3|0
1652367300000|2022-05-12 14:55:00|2977.3|2972.8|2977.8|2972.8|2979.3|2974.8|2976.3|2971.3|0
1652367600000|2022-05-12 15:00:00|2977.3|2972.3|2982.8|2977.8|2983.8|2977.8|2977.3|2972.3|1
1652367900000|2022-05-12 15:05:00|2984.3|2978.8|2991.3|2983.8|2993.8|2986.8|2982.3|2976.8|0
1652368200000|2022-05-12 15:10:00|3001.3|2984.3|2983.3|2978.3|3001.8|2984.3|2983.3|2978.3|2
1652368500000|2022-05-12 15:15:00|2983.8|2978.8|2984.3|2979.3|2984.8|2979.8|2981.3|2976.8|0
1652368800000|2022-05-12 15:20:00|2984.8|2978.8|2981.3|2976.3|2986.3|2981.3|2981.3|2976.3|0
1652369100000|2022-05-12 15:25:00|2981.8|2976.8|2983.3|2971.8|2984.3|2979.3|2979.3|2971.8|1
1652369400000|2022-05-12 15:30:00|2984.8|2967.8|2978.3|2964.8|2993.8|2972.8|2974.8|2957.8|0
1652369700000|2022-05-12 15:35:00|2989.8|2965.3|2984.8|2970.3|2994.3|2970.3|2979.3|2960.8|0
1652370000000|2022-05-12 15:40:00|2983.3|2960.8|2980.8|2963.3|2994.3|2970.3|2979.8|2958.8|0
1652370300000|2022-05-12 15:45:00|2992.3|2958.8|2974.3|2958.3|2992.3|2963.8|2974.3|2953.3|500
1652370600000|2022-05-12 15:50:00|2984.8|2953.8|2973.3|2955.8|2984.8|2958.3|2969.3|2950.3|0
1652370900000|2022-05-12 15:55:00|2984.3|2952.3|2969.8|2953.8|2984.3|2956.8|2969.3|2948.3|0
1652371200000|2022-05-12 16:00:00|2969.3|2949.3|2967.8|2947.8|2981.3|2953.8|2963.8|2938.8|0
1652371500000|2022-05-12 16:05:00|2977.3|2952.3|2971.8|2956.3|2982.3|2956.8|2966.8|2945.3|0
1652371800000|2022-05-12 16:10:00|2982.3|2949.3|2973.8|2957.8|2994.8|2958.8|2967.8|2947.3|0
1652372100000|2022-05-12 16:15:00|2982.8|2950.3|2974.3|2958.8|2985.3|2959.3|2970.8|2950.3|0
1652372400000|2022-05-12 16:20:00|2984.8|2954.3|2977.3|2962.8|2987.8|2963.3|2973.8|2953.8|0
1652372700000|2022-05-12 16:25:00|2987.8|2958.3|2981.8|2966.8|2990.8|2966.8|2976.3|2958.3|0
1652373000000|2022-05-12 16:30:00|2990.8|2962.8|2986.3|2970.3|2996.8|2971.3|2981.8|2962.8|0
1652373300000|2022-05-12 16:35:00|2996.8|2965.8|2984.3|2968.8|2996.8|2971.8|2983.8|2964.8|0
1652373600000|2022-05-12 16:40:00|2982.8|2968.3|3001.3|2958.3|3001.3|2968.3|2977.8|2958.3|0
1652373900000|2022-05-12 16:45:00||2926.8||2958.8||2958.8||2926.8|0
1652374500000|2022-05-12 16:55:00|3000.8|2930.3|3000.3|2956.8|3000.8|2959.3|3000.3|2930.3|0
1652374800000|2022-05-12 17:00:00||2948.8||2957.8||2957.8||2926.8|0
1652375100000|2022-05-12 17:05:00||2949.8||2950.8||2950.8||2942.3|0
1652375700000|2022-05-12 17:15:00||2942.8||2951.3||2951.3||2942.8|0
1652376000000|2022-05-12 17:20:00||2917.8||2917.8||2917.8||2917.8|0
1652376300000|2022-05-12 17:25:00||2910.3||2917.8||2917.8||2910.3|0
1652376600000|2022-05-12 17:30:00||2912.8||2918.8||2918.8||2910.3|0
1652377200000|2022-05-12 17:40:00||2910.8||2919.8||2919.8||2910.8|0
1652377500000|2022-05-12 17:45:00||2910.8||2920.3||2920.3||2910.8|0
1652378400000|2022-05-12 18:00:00||2912.3||2921.3||2921.3||2912.3|0
1652379000000|2022-05-12 18:10:00||2908.8||2921.8||2921.8||2908.8|0
1652379300000|2022-05-12 18:15:00||2913.8||2923.3||2923.3||2913.8|0
1652379600000|2022-05-12 18:20:00|2978.8|2915.3|2978.3|2923.8|2978.8|2923.8|2978.3|2915.3|0
1652380200000|2022-05-12 18:30:00||2924.8||2935.3||2946.3||2924.8|0
1652380500000|2022-05-12 18:35:00||2927.3||2936.3||2936.3||2927.3|0
1652380800000|2022-05-12 18:40:00||2928.3||2936.8||2936.8||2928.3|0
1652381700000|2022-05-12 18:55:00||2925.3||2937.3||2937.3||2925.3|0
1652382000000|2022-05-12 19:00:00||2925.3||2937.8||2937.8||2925.3|0
1652382300000|2022-05-12 19:05:00||2925.3||2938.3||2938.3||2925.3|0
1652382600000|2022-05-12 19:10:00||2931.3||2938.8||2938.8||2931.3|0
1652382900000|2022-05-12 19:15:00||2931.8||2939.8||2939.8||2925.3|0
1652383200000|2022-05-12 19:20:00||2932.8||2941.3||2941.3||2932.8|0
1652383500000|2022-05-12 19:25:00||2934.3||2941.8||2941.8||2934.3|0
1652383800000|2022-05-12 19:30:00||2925.3||2925.3||2925.3||2925.3|0
1652385000000|2022-05-12 19:50:00|2978.8||2978.3||2978.8||2978.3||0
1652385300000|2022-05-12 19:55:00|2978.8||2978.8||2978.8||2978.8||0
1652421600000|2022-05-13 06:00:00|3035.8|2986.8|3083.8|2987.3|3083.8|2987.8|3034.3|2985.3|0
1652421900000|2022-05-13 06:05:00|3083.3|2541.3|3083.3|2541.3|3083.3|2541.3|3083.3|2541.3|0
1652423400000|2022-05-13 06:30:00||2902.8||2902.8||2902.8||2902.8|0
1652423700000|2022-05-13 06:35:00||2903.3||2541.3||2903.3||2541.3|0
1652424000000|2022-05-13 06:40:00||2902.8||2903.3||2903.3||2902.8|0
1652424900000|2022-05-13 06:55:00|3054.3|2952.3|3016.8|2979.8|3054.3|2979.8|3016.8|2952.3|0
1652425200000|2022-05-13 07:00:00|3019.3|2985.3|3014.8|2985.8|3021.8|2991.3|3012.8|2979.3|0
1652425500000|2022-05-13 07:05:00|3013.8|2986.8|3008.3|3003.8|3013.8|3004.8|3005.8|2986.8|0
1652425800000|2022-05-13 07:10:00|3008.8|3004.3|3013.3|3007.3|3016.8|3012.3|3008.8|3004.3|0
1652426100000|2022-05-13 07:15:00|3013.8|3007.8|3011.8|3007.8|3017.8|3014.3|3011.3|3005.8|0
1652426400000|2022-05-13 07:20:00|3012.3|3007.3|3023.3|3018.8|3024.3|3019.8|3010.8|3004.8|1
1652426700000|2022-05-13 07:25:00|3023.8|3019.3|3024.3|3019.3|3024.3|3019.3|3018.3|3014.3|3
1652427000000|2022-05-13 07:30:00|3023.8|3019.8|3027.3|3022.3|3028.3|3023.3|3023.8|3016.8|0
1652427300000|2022-05-13 07:35:00|3026.8|3022.8|3030.8|3026.3|3031.8|3026.8|3026.8|3021.8|0
1652427600000|2022-05-13 07:40:00|3030.3|3025.8|3031.3|3026.3|3032.3|3027.3|3029.3|3024.3|0
1652427900000|2022-05-13 07:45:00|3031.8|3026.8|3034.8|3030.3|3036.8|3032.3|3031.8|3026.8|0
1652428200000|2022-05-13 07:50:00|3035.3|3030.8|3031.8|3026.8|3035.3|3030.8|3029.3|3024.3|1
1652428500000|2022-05-13 07:55:00|3032.3|3027.3|3030.3|3025.3|3032.8|3028.3|3028.3|3023.3|0
1652428800000|2022-05-13 08:00:00|3030.8|3025.8|3041.3|3035.8|3049.8|3037.3|3030.8|3000.3|0
1652429100000|2022-05-13 08:05:00|3040.8|3036.3|3042.8|3037.8|3045.3|3040.3|3040.3|3035.3|0
1652429400000|2022-05-13 08:10:00|3041.8|3038.3|3038.3|3033.3|3041.8|3038.3|3035.8|3030.8|1
1652429700000|2022-05-13 08:15:00|3038.8|3033.8|3041.3|3036.8|3041.3|3036.8|3037.8|3033.3|0
1652430000000|2022-05-13 08:20:00|3041.8|3037.3|3046.3|3041.3|3046.8|3041.8|3041.8|3036.8|0
1652430300000|2022-05-13 08:25:00|3045.8|3041.8|3042.3|3037.3|3045.8|3042.3|3042.3|3037.3|0
1652430600000|2022-05-13 08:30:00|3041.8|3037.8|3044.3|3038.8|3044.3|3039.3|3039.3|3034.8|0
1652430900000|2022-05-13 08:35:00|3044.8|3039.3|3041.3|3036.8|3045.8|3040.8|3041.3|3036.3|0
1652431200000|2022-05-13 08:40:00|3040.8|3036.3|3040.3|3035.3|3040.8|3036.3|3038.8|3033.8|0
1652431500000|2022-05-13 08:45:00|3039.3|3034.8|3041.3|3036.3|3041.8|3036.8|3038.8|3034.3|0
1652431800000|2022-05-13 08:50:00|3040.8|3035.8|3046.3|3041.8|3046.3|3041.8|3040.3|3035.8|0
1652432100000|2022-05-13 08:55:00|3046.8|3042.3|3053.3|3001.3|3069.8|3043.8|3046.8|3000.3|0
1652432400000|2022-05-13 09:00:00|3084.3|3000.8|3052.8|3046.8|3084.3|3048.3|3049.3|3000.8|0
1652432700000|2022-05-13 09:05:00|3052.3|3047.3|3049.8|3045.3|3052.3|3047.8|3049.8|3044.8|0
1652433000000|2022-05-13 09:10:00|3050.3|3045.8|3052.8|3047.8|3052.8|3047.8|3049.8|3044.8|0
1652433300000|2022-05-13 09:15:00|3053.3|3048.3|3056.8|3051.8|3056.8|3052.3|3052.8|3048.3|2
1652433600000|2022-05-13 09:20:00|3057.3|3052.3|3057.3|3053.3|3057.8|3053.3|3055.8|3051.3|0
1652433900000|2022-05-13 09:25:00|3057.8|3052.8|3055.8|3051.3|3059.8|3055.3|3055.3|3050.8|0
1652434200000|2022-05-13 09:30:00|3055.3|3050.8|3053.3|3048.3|3055.8|3051.3|3052.8|3047.3|0
1652434500000|2022-05-13 09:35:00|3053.8|3048.8|3056.3|3051.8|3056.8|3052.3|3053.3|3048.8|0
1652434800000|2022-05-13 09:40:00|3056.8|3052.3|3057.3|3052.8|3057.3|3052.8|3055.3|3050.3|0
1652435100000|2022-05-13 09:45:00|3057.8|3053.3|3056.8|3052.3|3060.3|3055.3|3056.8|3052.3|0
1652435400000|2022-05-13 09:50:00|3057.3|3052.8|3054.8|3049.8|3057.3|3053.3|3054.8|3049.8|0
1652435700000|2022-05-13 09:55:00|3054.3|3049.3|3055.8|3050.3|3056.3|3051.8|3053.8|3049.3|0
1652436000000|2022-05-13 10:00:00|3054.8|3050.8|3052.8|3047.8|3054.8|3051.3|3052.8|3047.8|0
1652436300000|2022-05-13 10:05:00|3052.3|3048.3|3049.3|3044.8|3052.3|3048.3|3048.8|3044.3|0
1652436600000|2022-05-13 10:10:00|3048.8|3044.3|3055.3|3050.3|3055.3|3050.3|3048.8|3043.8|0
1652436900000|2022-05-13 10:15:00|3055.8|3050.8|3054.8|3046.8|3055.8|3050.8|3053.8|3039.8|0
1652437200000|2022-05-13 10:20:00|3054.3|3046.3|3053.3|3048.8|3054.3|3048.8|3052.3|3045.8|0
1652437500000|2022-05-13 10:25:00|3052.8|3048.3|3054.3|3049.8|3055.3|3050.3|3052.8|3048.3|0
1652437800000|2022-05-13 10:30:00|3053.8|3049.3|3053.8|3049.3|3053.8|3049.3|3052.3|3047.8|0
1652438100000|2022-05-13 10:35:00|3054.3|3049.8|3058.3|3053.8|3058.8|3053.8|3054.3|3049.8|0
1652438400000|2022-05-13 10:40:00|3057.8|3053.3|3059.8|3054.8|3059.8|3055.3|3055.8|3051.3|0
1652438700000|2022-05-13 10:45:00|3059.3|3054.3|3057.8|3053.3|3059.3|3054.8|3056.8|3052.3|0
1652439000000|2022-05-13 10:50:00|3057.3|3052.8|3057.8|3053.3|3058.3|3053.8|3056.8|3051.8|0
1652439300000|2022-05-13 10:55:00|3058.3|3053.8|3057.3|3051.8|3059.3|3054.8|3057.3|3051.8|0
1652439600000|2022-05-13 11:00:00|3058.8|3052.8|3057.3|3052.3|3064.3|3052.8|3054.8|3038.8|0
1652439900000|2022-05-13 11:05:00|3056.8|3052.8|3055.8|3051.3|3057.3|3052.8|3055.8|3051.3|0
1652440200000|2022-05-13 11:10:00|3056.3|3050.8|3056.3|3051.8|3057.8|3053.3|3056.3|3050.8|0
1652440500000|2022-05-13 11:15:00|3055.8|3051.3|3057.8|3053.3|3057.8|3053.3|3055.3|3050.3|0
1652440800000|2022-05-13 11:20:00|3057.3|3052.8|3057.3|3052.8|3057.3|3052.8|3056.3|3051.8|0
1652441100000|2022-05-13 11:25:00|3057.8|3052.3|3058.8|3053.8|3058.8|3054.3|3057.3|3052.3|0
1652441400000|2022-05-13 11:30:00|3058.3|3053.3|3058.8|3054.3|3058.8|3054.3|3057.3|3051.8|0
1652441700000|2022-05-13 11:35:00|3058.3|3054.8|3058.3|3053.3|3058.8|3054.8|3058.3|3053.3|0
1652442000000|2022-05-13 11:40:00|3057.8|3052.8|3056.8|3052.3|3057.8|3052.8|3056.3|3051.8|0
1652442300000|2022-05-13 11:45:00|3057.3|3052.8|3060.3|3055.8|3060.3|3055.8|3056.3|3051.3|0
1652442600000|2022-05-13 11:50:00|3060.8|3055.3|3059.3|3054.3|3060.8|3056.3|3059.3|3054.3|0
1652442900000|2022-05-13 11:55:00|3059.8|3054.8|3063.8|3059.3|3064.3|3059.8|3059.3|3054.8|0
1652443200000|2022-05-13 12:00:00|3064.3|3059.8|3060.8|3055.8|3064.3|3059.8|3060.8|3055.8|0
1652443500000|2022-05-13 12:05:00|3060.3|3055.3|3062.3|3057.8|3062.8|3058.3|3060.3|3054.8|0
1652443800000|2022-05-13 12:10:00|3062.8|3058.3|3063.3|3058.8|3063.3|3058.8|3060.8|3057.8|7
1652444100000|2022-05-13 12:15:00|3063.8|3059.3|3063.8|3059.3|3065.3|3060.8|3063.8|3059.3|0
1652444400000|2022-05-13 12:20:00|3064.3|3059.8|3059.3|3054.8|3064.3|3059.8|3059.3|3054.3|0
1652444700000|2022-05-13 12:25:00|3058.8|3054.3|3062.3|3057.8|3062.3|3057.8|3058.8|3054.3|0
1652445000000|2022-05-13 12:30:00|3062.8|3057.3|3059.3|3054.3|3062.8|3057.3|3059.3|3054.3|0
1652445300000|2022-05-13 12:35:00|3059.8|3054.8|3059.8|3055.3|3060.3|3055.3|3058.3|3053.3|0
1652445600000|2022-05-13 12:40:00|3060.3|3055.8|3060.3|3055.8|3060.8|3056.3|3059.8|3055.3|0
1652445900000|2022-05-13 12:45:00|3059.8|3055.3|3059.3|3054.8|3060.8|3056.3|3058.8|3054.3|0
1652446200000|2022-05-13 12:50:00|3058.8|3054.3|3055.8|3051.3|3059.3|3054.8|3055.8|3051.3|0
1652446500000|2022-05-13 12:55:00|3056.3|3050.8|3055.8|3050.8|3057.3|3052.8|3055.3|3050.8|0
1652446800000|2022-05-13 13:00:00|3055.3|3050.3|3055.8|3051.3|3056.3|3051.3|3053.3|3048.3|0
1652447100000|2022-05-13 13:05:00|3056.3|3051.8|3056.3|3051.3|3057.8|3053.3|3054.3|3049.8|0
1652447400000|2022-05-13 13:10:00|3055.8|3051.8|3051.3|3046.3|3056.3|3052.3|3051.3|3046.3|0
1652447700000|2022-05-13 13:15:00|3051.8|3046.8|3049.3|3044.8|3052.3|3047.8|3049.3|3044.8|0
1652448000000|2022-05-13 13:20:00|3048.8|3044.3|3046.8|3041.8|3049.3|3044.3|3046.3|3041.3|0
1652448300000|2022-05-13 13:25:00|3046.3|3041.3|3049.8|3045.3|3050.3|3045.3|3046.3|3041.3|1
1652448600000|2022-05-13 13:30:00|3050.3|3045.8|3051.8|3046.8|3056.8|3052.8|3049.8|3044.8|5
1652448900000|2022-05-13 13:35:00|3050.8|3046.3|3051.8|3047.3|3053.8|3049.3|3047.8|3042.8|1
1652449200000|2022-05-13 13:40:00|3051.3|3046.8|3055.8|3050.8|3056.3|3051.8|3050.3|3045.3|0
1652449500000|2022-05-13 13:45:00|3056.8|3051.3|3058.8|3053.8|3060.3|3055.3|3055.8|3051.3|0
1652449800000|2022-05-13 13:50:00|3059.3|3054.3|3067.3|3062.3|3067.3|3062.3|3059.3|3054.3|0
1652450100000|2022-05-13 13:55:00|3066.8|3061.8|3068.8|3058.8|3068.8|3062.3|3064.8|3058.8|0
1652450400000|2022-05-13 14:00:00|3069.3|3060.8|3071.3|3066.3|3071.8|3067.3|3066.3|3060.8|1
1652450700000|2022-05-13 14:05:00|3071.8|3067.3|3071.3|3066.3|3072.8|3068.3|3069.8|3064.8|0
1652451000000|2022-05-13 14:10:00|3071.8|3066.8|3077.3|3070.8|3078.8|3073.8|3070.8|3066.3|0
1652451300000|2022-05-13 14:15:00|3076.8|3070.3|3074.3|3069.3|3077.3|3072.3|3074.3|3069.3|1
1652451600000|2022-05-13 14:20:00|3074.8|3069.8|3080.3|3075.3|3080.8|3076.3|3074.8|3069.8|0
1652451900000|2022-05-13 14:25:00|3080.8|3075.8|3076.3|3071.3|3080.8|3075.8|3075.8|3070.8|0
1652452200000|2022-05-13 14:30:00|3075.8|3070.8|3074.8|3070.3|3075.8|3070.8|3073.8|3068.8|0
1652452500000|2022-05-13 14:35:00|3075.3|3070.8|3072.3|3067.8|3075.3|3070.8|3071.3|3066.8|0
1652452800000|2022-05-13 14:40:00|3071.8|3067.3|3069.8|3064.8|3071.8|3067.3|3068.8|3063.8|0
1652453100000|2022-05-13 14:45:00|3069.3|3064.3|3068.8|3063.8|3069.8|3064.8|3066.3|3061.8|0
1652453400000|2022-05-13 14:50:00|3069.3|3064.3|3070.3|3065.8|3070.3|3065.8|3068.8|3063.8|0
1652453700000|2022-05-13 14:55:00|3070.8|3066.3|3070.8|3066.3|3071.8|3067.3|3069.8|3064.8|0
1652454000000|2022-05-13 15:00:00|3071.3|3066.8|3068.3|3063.3|3071.8|3067.3|3068.3|3063.3|0
1652454300000|2022-05-13 15:05:00|3068.8|3063.8|3070.8|3065.8|3071.3|3066.3|3068.8|3063.8|0
1652454600000|2022-05-13 15:10:00|3070.3|3065.3|3072.3|3067.8|3072.8|3067.8|3068.8|3064.3|6
1652454900000|2022-05-13 15:15:00|3073.3|3063.8|3070.3|3065.8|3073.3|3066.8|3070.3|3063.8|3
1652455200000|2022-05-13 15:20:00|3070.8|3066.8|3074.3|3069.3|3074.8|3069.8|3070.8|3065.8|0
1652455500000|2022-05-13 15:25:00|3074.8|3068.8|3075.3|3066.8|3075.8|3071.8|3074.8|3066.8|7
1652455800000|2022-05-13 15:30:00|3079.8|3066.3|3079.8|3066.8|3083.8|3068.3|3079.3|3064.8|0
1652456100000|2022-05-13 15:35:00|3082.8|3066.3|3083.8|3066.3|3083.8|3067.8|3080.8|3064.8|0
1652456400000|2022-05-13 15:40:00|3083.3|3060.8|3077.8|3063.3|3083.3|3065.3|3077.8|3060.8|0
1652456700000|2022-05-13 15:45:00|3083.3|3062.3|3080.3|3063.3|3083.3|3064.3|3077.3|3056.8|0
1652457000000|2022-05-13 15:50:00|3083.3|3063.8|3083.8|3067.8|3083.8|3067.8|3080.3|3063.8|0
1652457300000|2022-05-13 15:55:00||3068.3||3068.3||3068.8||3054.3|0
1652457600000|2022-05-13 16:00:00|3093.3|3054.3|3085.3|3069.3|3093.3|3069.3|3083.8|3054.3|0
1652457900000|2022-05-13 16:05:00|3092.8|3069.8|3088.8|3072.3|3092.8|3072.3|3084.3|3069.8|0
1652458200000|2022-05-13 16:10:00|3092.8|3071.3|3090.3|3072.3|3092.8|3072.8|3088.8|3071.3|0
1652458500000|2022-05-13 16:15:00|3092.8||3089.3||3092.8||3089.3||0
1652458800000|2022-05-13 16:20:00|3092.8||3087.3||3092.8||3087.3||0
1652459100000|2022-05-13 16:25:00|3092.8|3071.3|3089.3|3072.3|3092.8|3072.3|3086.3|3070.8|0
1652459400000|2022-05-13 16:30:00|3092.8||3089.8||3092.8||3089.3||0
1652459700000|2022-05-13 16:35:00|3092.8||3089.8||3092.8||3089.8||0
1652460000000|2022-05-13 16:40:00|3092.8||3090.3||3092.8||3087.8||0
1652460300000|2022-05-13 16:45:00|3092.8|3071.3|3088.8|3071.3|3092.8|3071.3|3087.3|3071.3|0
1652460600000|2022-05-13 16:50:00|3092.8|3069.3|3085.8|3069.8|3092.8|3071.3|3084.3|3068.3|0
1652460900000|2022-05-13 16:55:00|3092.8|3070.3|3093.3|3070.8|3093.3|3071.3|3085.8|3063.8|0
1652461200000|2022-05-13 17:00:00||3033.8||3072.3||3072.3||3033.8|0
1652461500000|2022-05-13 17:05:00||3066.3||3070.8||3070.8||3032.3|0
1652462100000|2022-05-13 17:15:00||3064.8||3065.3||3065.3||3064.8|0
1652462400000|2022-05-13 17:20:00||3029.8||3066.8||3066.8||3029.8|0
1652462700000|2022-05-13 17:25:00||3060.3||3067.8||3067.8||3031.3|0
1652463300000|2022-05-13 17:35:00||3029.8||3067.8||3068.3||3029.8|0
1652463600000|2022-05-13 17:40:00||3061.3||3062.3||3062.3||3055.3|0
1652463900000|2022-05-13 17:45:00||3025.3||3062.8||3062.8||3025.3|0
1652464500000|2022-05-13 17:55:00||3023.3||3062.8||3062.8||3023.3|0
1652464800000|2022-05-13 18:00:00||3056.8||3051.8||3057.8||3019.8|0
1652465100000|2022-05-13 18:05:00||3018.3||3052.8||3052.8||3018.3|0
1652465400000|2022-05-13 18:10:00||3046.3||3053.3||3053.3||3046.3|0
1652466600000|2022-05-13 18:30:00||3046.8||3054.3||3054.3||3023.8|0
1652466900000|2022-05-13 18:35:00||3047.8||3055.3||3055.3||3047.8|0
1652467200000|2022-05-13 18:40:00||3048.8||3055.8||3055.8||3048.8|0
1652467500000|2022-05-13 18:45:00||3049.3||3056.3||3056.3||3049.3|0
1652467800000|2022-05-13 18:50:00||3024.3||3057.3||3057.3||3024.3|0
1652468100000|2022-05-13 18:55:00||3028.8||3058.3||3058.3||3028.8|0
1652468400000|2022-05-13 19:00:00||3051.8||3027.3||3058.8||3027.3|0
1652468700000|2022-05-13 19:05:00||3028.8||3069.3||3069.3||3028.8|0
1652469000000|2022-05-13 19:10:00||3030.3||3070.8||3070.8||3030.3|0
1652469300000|2022-05-13 19:15:00||3064.8||3070.8||3070.8||3031.8|0
1652469900000|2022-05-13 19:25:00||3031.8||3070.8||3070.8||3031.8|0
1652470200000|2022-05-13 19:30:00||3071.3||3067.8||3071.8||3029.3|0
1652470500000|2022-05-13 19:35:00||3027.8||3068.8||3068.8||3027.8|0
1652470800000|2022-05-13 19:40:00||3069.3||3069.3||3071.3||3031.3|0
1652471100000|2022-05-13 19:45:00||3031.3||3048.8||3071.3||3029.8|0
1652471400000|2022-05-13 19:50:00||3029.8||3049.8||3049.8||3027.8|0
1652471700000|2022-05-13 19:55:00|3093.8|3043.3|3093.8|3051.3|3093.8|3051.3|3093.8|3043.3|0
1652680800000|2022-05-16 06:00:00|3071.8|3069.8|3103.8|3017.8|3103.8|3069.8|3071.8|3017.8|0
1652681700000|2022-05-16 06:15:00||3032.8||3047.8||3047.8||3032.8|0
1652682000000|2022-05-16 06:20:00||3052.8||3057.8||3057.8||3052.8|0
1652683800000|2022-05-16 06:50:00|3103.3||3094.3||3103.3||3094.3||0
1652684100000|2022-05-16 06:55:00|3093.8||3075.8||3103.3||3075.8||0
1652684400000|2022-05-16 07:00:00|3075.3|3054.8|3083.8|3077.3|3095.8|3077.3|3072.3|3044.8|0
1652684700000|2022-05-16 07:05:00|3084.3|3076.8|3076.3|3071.8|3084.3|3076.8|3071.8|3065.8|0
1652685000000|2022-05-16 07:10:00|3075.8|3071.3|3080.8|3075.8|3081.3|3076.8|3070.8|3064.8|0
1652685300000|2022-05-16 07:15:00|3081.3|3076.8|3081.8|3076.3|3103.8|3079.8|3080.8|3057.8|0
1652685600000|2022-05-16 07:20:00|3081.3|3076.8|3082.8|3078.3|3086.8|3082.3|3076.8|3071.8|0
1652685900000|2022-05-16 07:25:00|3083.3|3078.8|3093.8|3089.8|3094.3|3089.8|3082.3|3077.8|1
1652686200000|2022-05-16 07:30:00|3094.3|3089.3|3088.8|3083.8|3094.3|3089.8|3088.8|3083.3|0
1652686500000|2022-05-16 07:35:00|3089.3|3084.3|3087.8|3082.8|3097.3|3088.8|3087.8|3081.8|1
1652686800000|2022-05-16 07:40:00|3087.3|3082.3|3087.8|3082.8|3090.8|3085.8|3085.8|3080.3|0
1652687100000|2022-05-16 07:45:00|3087.3|3083.3|3088.3|3083.3|3089.8|3084.8|3084.8|3079.8|0
1652687400000|2022-05-16 07:50:00|3088.8|3083.8|3085.3|3080.8|3089.3|3084.8|3083.3|3078.3|0
1652687700000|2022-05-16 07:55:00|3085.8|3081.3|3087.8|3083.3|3089.8|3084.8|3082.8|3078.3|0
1652688000000|2022-05-16 08:00:00|3088.3|3083.8|3087.8|3082.8|3091.3|3086.8|3087.8|3082.8|0
1652688300000|2022-05-16 08:05:00|3087.3|3082.3|3084.3|3079.3|3087.3|3082.3|3083.3|3078.3|0
1652688600000|2022-05-16 08:10:00|3084.8|3079.8|3085.8|3081.3|3085.8|3081.3|3081.8|3076.8|0
1652688900000|2022-05-16 08:15:00|3085.3|3080.8|3087.8|3083.3|3088.3|3083.3|3084.8|3079.8|0
1652689200000|2022-05-16 08:20:00|3087.3|3083.8|3087.3|3082.3|3091.3|3086.8|3086.8|3081.8|8
1652689500000|2022-05-16 08:25:00|3087.8|3082.8|3087.8|3082.8|3089.8|3084.8|3085.3|3080.8|0
1652689800000|2022-05-16 08:30:00|3087.3|3082.3|3088.3|3082.8|3088.8|3084.3|3086.8|3081.8|0
1652690100000|2022-05-16 08:35:00|3087.8|3082.3|3089.3|3084.8|3092.3|3087.8|3084.3|3081.3|1
1652690400000|2022-05-16 08:40:00|3088.8|3084.3|3084.8|3079.8|3088.8|3084.3|3084.3|3079.8|0
1652690700000|2022-05-16 08:45:00|3085.3|3080.3|3087.3|3082.8|3087.3|3082.8|3084.8|3079.8|0
1652691000000|2022-05-16 08:50:00|3086.8|3082.3|3089.3|3084.8|3089.8|3084.8|3085.8|3080.8|0
1652691300000|2022-05-16 08:55:00|3089.8|3085.3|3093.8|3088.8|3093.8|3088.8|3089.3|3084.3|10
1652691600000|2022-05-16 09:00:00|3093.3|3089.3|3094.8|3090.3|3095.3|3090.3|3092.3|3087.3|1
1652691900000|2022-05-16 09:05:00|3094.3|3089.8|3092.8|3086.8|3094.3|3089.8|3092.3|3084.8|0
1652692200000|2022-05-16 09:10:00||3086.3||3086.3||3086.3||3084.3|0
1652692500000|2022-05-16 09:15:00|3091.3|3085.8|3088.3|3083.3|3091.3|3085.8|3087.8|3083.3|0
1652692800000|2022-05-16 09:20:00|3087.8|3082.8|3081.8|3077.3|3087.8|3082.8|3081.3|3077.3|0
1652693100000|2022-05-16 09:25:00|3081.3|3076.8|3079.8|3075.8|3082.3|3077.8|3079.8|3075.3|0
1652693400000|2022-05-16 09:30:00|3079.3|3075.3|3082.3|3077.8|3083.3|3078.8|3079.3|3075.3|0
1652693700000|2022-05-16 09:35:00|3081.8|3077.3|3081.3|3074.3|3081.8|3077.3|3078.3|3074.3|0
1652694000000|2022-05-16 09:40:00|3080.8|3073.8|3076.8|3071.8|3080.8|3073.8|3076.8|3071.8|1
1652694300000|2022-05-16 09:45:00|3076.3|3072.3|3076.8|3071.8|3076.8|3072.3|3075.8|3071.3|0
1652694600000|2022-05-16 09:50:00|3076.3|3072.8|3074.8|3070.3|3076.8|3072.8|3074.8|3070.3|0
1652694900000|2022-05-16 09:55:00|3074.3|3069.8|3074.8|3070.3|3074.8|3070.3|3072.8|3067.8|0
1652695200000|2022-05-16 10:00:00|3075.3|3070.8|3077.3|3072.8|3077.8|3073.8|3075.3|3070.8|0
1652695500000|2022-05-16 10:05:00|3076.8|3073.3|3074.3|3069.8|3076.8|3073.3|3073.3|3069.3|0
1652695800000|2022-05-16 10:10:00|3074.8|3069.3|3074.8|3070.3|3076.3|3072.3|3074.8|3069.3|0
1652696100000|2022-05-16 10:15:00|3075.3|3070.8|3076.8|3072.3|3076.8|3072.8|3075.3|3070.3|0
1652696400000|2022-05-16 10:20:00|3076.3|3071.8|3072.8|3068.8|3076.3|3071.8|3072.8|3068.8|0
1652696700000|2022-05-16 10:25:00|3073.3|3069.3|3077.3|3073.3|3077.8|3073.8|3073.3|3069.3|0
1652697000000|2022-05-16 10:30:00|3076.8|3072.8|3075.8|3070.3|3076.8|3072.8|3074.3|3069.8|1
1652697300000|2022-05-16 10:35:00|3076.3|3070.8|3075.8|3071.3|3076.3|3071.3|3073.3|3068.3|0
1652697600000|2022-05-16 10:40:00|3075.3|3070.8|3075.3|3070.8|3076.8|3072.3|3074.3|3069.8|0
1652697900000|2022-05-16 10:45:00|3074.8|3070.3|3074.8|3070.3|3076.3|3071.3|3073.8|3069.8|0
1652698200000|2022-05-16 10:50:00|3074.3|3069.8|3073.3|3068.8|3074.3|3070.3|3073.3|3068.8|0
1652698500000|2022-05-16 10:55:00|3072.8|3069.3|3074.3|3070.3|3075.3|3071.3|3072.8|3068.8|0
1652698800000|2022-05-16 11:00:00|3074.8|3069.8|3073.3|3069.3|3080.8|3070.3|3072.3|3067.8|0
1652699100000|2022-05-16 11:05:00|3073.8|3068.8|3077.8|3073.3|3077.8|3073.3|3073.8|3068.8|0
1652699400000|2022-05-16 11:10:00|3077.3|3072.8|3078.8|3073.8|3078.8|3074.3|3077.3|3072.8|0
1652699700000|2022-05-16 11:15:00|3079.3|3074.3|3080.3|3075.8|3080.3|3076.3|3078.3|3073.8|0
1652700000000|2022-05-16 11:20:00|3079.8|3076.3|3080.8|3076.3|3080.8|3076.3|3078.8|3073.8|0
1652700300000|2022-05-16 11:25:00|3080.3|3075.8|3079.3|3074.8|3080.8|3075.8|3078.3|3074.3|0
1652700600000|2022-05-16 11:30:00|3079.8|3075.3|3079.3|3072.8|3080.3|3075.8|3078.8|3072.8|0
1652700900000|2022-05-16 11:35:00|3078.8|3073.3|3076.8|3072.3|3079.8|3075.3|3076.8|3072.3|0
1652701200000|2022-05-16 11:40:00|3077.3|3072.8|3076.8|3072.3|3077.8|3073.3|3076.8|3072.3|0
1652701500000|2022-05-16 11:45:00|3076.3|3071.8|3077.3|3072.3|3077.3|3072.3|3076.3|3071.3|0
1652701800000|2022-05-16 11:50:00|3076.8|3071.8|3075.8|3071.3|3076.8|3072.3|3075.3|3070.3|0
1652702100000|2022-05-16 11:55:00|3075.3|3070.8|3069.8|3064.8|3075.3|3070.8|3069.8|3064.8|0
1652702400000|2022-05-16 12:00:00|3069.3|3065.3|3070.3|3065.8|3071.3|3066.8|3069.3|3064.8|0
1652702700000|2022-05-16 12:05:00|3069.8|3065.3|3070.3|3065.8|3070.3|3066.3|3068.8|3063.8|0
1652703000000|2022-05-16 12:10:00|3070.8|3066.3|3072.3|3067.3|3072.3|3068.3|3070.8|3065.8|0
1652703300000|2022-05-16 12:15:00|3071.8|3067.8|3072.8|3068.3|3072.8|3068.3|3070.8|3066.3|0
1652703600000|2022-05-16 12:20:00|3073.3|3068.8|3075.3|3070.3|3075.3|3071.3|3073.3|3068.8|0
1652703900000|2022-05-16 12:25:00|3074.8|3069.8|3079.3|3069.8|3079.3|3072.3|3074.3|3069.8|0
1652704200000|2022-05-16 12:30:00|3076.8|3069.3|3080.8|3076.3|3080.8|3076.8|3075.3|3069.3|0
1652704500000|2022-05-16 12:35:00|3081.3|3076.8|3079.8|3075.3|3081.3|3076.8|3078.8|3074.3|0
1652704800000|2022-05-16 12:40:00|3079.3|3074.8|3076.8|3072.3|3079.3|3075.3|3076.8|3072.3|0
1652705100000|2022-05-16 12:45:00|3076.3|3071.8|3075.3|3070.8|3076.3|3072.3|3074.3|3069.8|3
1652705400000|2022-05-16 12:50:00|3074.8|3070.3|3074.8|3070.8|3074.8|3070.8|3073.3|3069.3|0
1652705700000|2022-05-16 12:55:00|3075.3|3071.3|3074.3|3068.3|3075.3|3071.3|3073.8|3067.8|0
1652706000000|2022-05-16 13:00:00|3074.8|3068.8|3073.3|3068.8|3074.8|3070.3|3073.3|3068.3|0
1652706300000|2022-05-16 13:05:00|3072.8|3068.3|3075.8|3071.3|3075.8|3071.3|3072.3|3067.8|0
1652706600000|2022-05-16 13:10:00|3075.3|3070.8|3072.3|3067.8|3075.3|3070.8|3071.8|3067.8|0
1652706900000|2022-05-16 13:15:00|3071.8|3067.3|3070.3|3064.8|3072.3|3067.8|3069.3|3063.8|0
1652707200000|2022-05-16 13:20:00|3070.8|3063.8|3072.3|3067.8|3072.3|3068.3|3068.3|3062.8|0
1652707500000|2022-05-16 13:25:00|3072.8|3068.3|3073.3|3068.3|3073.8|3069.8|3072.8|3067.8|0
1652707800000|2022-05-16 13:30:00|3072.8|3068.8|3068.8|3063.8|3075.3|3070.3|3068.3|3063.8|0
1652708100000|2022-05-16 13:35:00|3068.3|3063.3|3072.3|3067.8|3072.3|3067.8|3059.8|3054.8|0
1652708400000|2022-05-16 13:40:00|3072.8|3068.3|3072.3|3067.3|3077.3|3072.8|3071.8|3066.8|3
1652708700000|2022-05-16 13:45:00|3071.8|3066.8|3068.8|3064.3|3073.3|3068.8|3066.3|3061.8|0
1652709000000|2022-05-16 13:50:00|3069.3|3063.8|3070.8|3066.3|3073.8|3068.8|3068.3|3063.8|0
1652709300000|2022-05-16 13:55:00|3071.3|3066.8|3068.8|3062.8|3071.3|3066.8|3067.8|3061.3|4
1652709600000|2022-05-16 14:00:00|3068.3|3062.3|3064.8|3060.3|3068.3|3063.8|3060.3|3055.3|0
1652709900000|2022-05-16 14:05:00|3065.3|3060.8|3078.8|3074.3|3078.8|3074.3|3064.8|3060.3|0
1652710200000|2022-05-16 14:10:00|3079.3|3074.8|3082.3|3077.8|3083.8|3079.3|3078.8|3073.8|17
1652710500000|2022-05-16 14:15:00|3082.8|3077.3|3086.8|3082.3|3086.8|3082.3|3082.8|3077.3|2
1652710800000|2022-05-16 14:20:00|3087.3|3082.8|3087.8|3083.3|3090.8|3086.3|3085.8|3081.3|1
1652711100000|2022-05-16 14:25:00|3088.3|3082.8|3084.8|3079.8|3089.3|3084.3|3081.3|3075.8|0
1652711400000|2022-05-16 14:30:00|3084.3|3079.3|3074.8|3069.8|3084.8|3079.8|3073.3|3068.3|0
1652711700000|2022-05-16 14:35:00|3074.3|3070.3|3072.8|3068.3|3076.8|3072.3|3072.8|3067.8|0
1652712000000|2022-05-16 14:40:00|3072.3|3067.8|3075.3|3071.3|3075.3|3071.3|3071.3|3066.3|0
1652712300000|2022-05-16 14:45:00|3075.8|3070.8|3071.8|3067.3|3075.8|3070.8|3071.8|3067.3|0
1652712600000|2022-05-16 14:50:00|3072.3|3067.8|3074.8|3070.3|3075.3|3070.8|3071.8|3067.8|0
1652712900000|2022-05-16 14:55:00|3074.3|3069.8|3072.3|3067.8|3075.8|3071.3|3071.8|3067.3|0
1652713200000|2022-05-16 15:00:00|3071.3|3067.3|3072.3|3067.8|3073.8|3069.3|3071.3|3066.8|0
1652713500000|2022-05-16 15:05:00|3072.8|3067.3|3072.3|3068.3|3072.8|3068.3|3068.3|3063.8|0
1652713800000|2022-05-16 15:10:00|3071.8|3067.8|3072.3|3067.8|3073.8|3069.3|3071.3|3066.8|4
1652714100000|2022-05-16 15:15:00|3072.8|3068.3|3074.8|3070.3|3075.3|3070.8|3072.8|3068.3|0
1652714400000|2022-05-16 15:20:00|3074.3|3069.8|3074.8|3069.8|3074.8|3070.3|3073.3|3068.3|0
1652714700000|2022-05-16 15:25:00|3074.3|3069.3|3072.8|3066.8|3074.3|3069.8|3072.3|3066.8|0
1652715000000|2022-05-16 15:30:00|3076.3|3065.8|3079.3|3071.8|3079.3|3071.8|3071.3|3063.8|0
1652715300000|2022-05-16 15:35:00|3081.3|3067.8|3083.3|3069.8|3093.3|3070.8|3072.3|3054.3|0
1652715600000|2022-05-16 15:40:00|3096.3|3054.3|3087.8|3072.3|3096.3|3072.3|3081.3|3051.3|0
1652715900000|2022-05-16 15:45:00|3098.3|3055.3|3088.3|3075.3|3101.3|3075.8|3087.3|3055.3|0
1652716200000|2022-05-16 15:50:00|3101.3|3059.3|3093.3|3076.8|3101.3|3077.3|3086.3|3059.3|0
1652716500000|2022-05-16 15:55:00|3101.3|3059.3|3089.8|3076.8|3101.3|3077.8|3089.8|3059.3|0
1652716800000|2022-05-16 16:00:00|3101.3|3059.3|3089.8|3077.3|3102.8|3078.8|3089.8|3059.3|0
1652717100000|2022-05-16 16:05:00|3102.8|3076.3|3090.8|3072.8|3102.8|3076.8|3085.8|3057.3|0
1652717400000|2022-05-16 16:10:00|3100.3|3057.3|3103.3|3035.3|3103.3|3073.3|3083.8|3035.3|0
1652721900000|2022-05-16 17:25:00||3042.8||3042.8||3042.8||3042.8|0
1652723700000|2022-05-16 17:55:00||3036.8||3042.8||3042.8||3036.8|0
1652724300000|2022-05-16 18:05:00|3103.8||3103.3||3103.8||3103.3||0
1652724600000|2022-05-16 18:10:00||3044.3||3080.8||3080.8||3044.3|0
1652724900000|2022-05-16 18:15:00||3044.3||3081.3||3081.3||3044.3|0
1652725200000|2022-05-16 18:20:00|3103.8||3103.8||3103.8||3103.3||0
1652725500000|2022-05-16 18:25:00|3103.3||3103.8||3103.8||3103.3||0
1652725800000|2022-05-16 18:30:00||3074.3||3081.8||3081.8||3074.3|0
1652726700000|2022-05-16 18:45:00|3103.3|3074.8|3103.3|3082.8|3103.8|3082.8|3103.3|3074.8|0
1652727000000|2022-05-16 18:50:00|3103.8||3103.3||3103.8||3103.3||0
1652727300000|2022-05-16 18:55:00|3103.8||3103.3||3103.8||3103.3||0
1652727600000|2022-05-16 19:00:00|3103.8||3103.3||3103.8||3103.3||0
1652727900000|2022-05-16 19:05:00|3103.8||3103.3||3103.8||3103.3||0
1652728200000|2022-05-16 19:10:00||3075.8||3076.3||3076.3||3075.8|0
1652729700000|2022-05-16 19:35:00||3076.8||3075.8||3076.8||3035.3|0
1652730300000|2022-05-16 19:45:00||3068.8||3054.8||3076.8||3054.8|0
1652730900000|2022-05-16 19:55:00|3103.8||3103.8||3103.8||3103.8||0
1652767200000|2022-05-17 06:00:00|3103.8|3078.3|3103.8|3072.8|3103.8|3078.3|3103.8|3034.8|0
1652769300000|2022-05-17 06:35:00|3124.3||3124.3||3124.3||3124.3||0
1652770200000|2022-05-17 06:50:00|3123.3|3073.3|3122.3|3072.8|3123.8|3073.8|3121.3|3072.8|0
1652770500000|2022-05-17 06:55:00|3121.8|3073.3|3104.3|3087.3|3121.8|3087.8|3102.3|3072.8|0
1652770800000|2022-05-17 07:00:00|3103.8|3075.8|3091.3|3086.3|3110.3|3086.8|3085.8|3073.8|0
1652771100000|2022-05-17 07:05:00|3091.8|3086.8|3076.3|3070.8|3091.8|3086.8|3076.3|3070.8|0
1652771400000|2022-05-17 07:10:00|3075.8|3070.3|3077.3|3072.3|3079.3|3074.3|3072.3|3067.3|0
1652771700000|2022-05-17 07:15:00|3076.3|3071.8|3082.3|3077.3|3082.8|3078.3|3076.3|3071.3|0
1652772000000|2022-05-17 07:20:00|3081.8|3076.8|3085.3|3080.3|3085.3|3080.3|3079.3|3073.8|0
1652772300000|2022-05-17 07:25:00|3084.8|3079.8|3083.8|3079.3|3084.8|3079.8|3080.3|3075.3|2
1652772600000|2022-05-17 07:30:00|3084.3|3079.8|3092.8|3087.8|3093.3|3088.3|3083.3|3078.3|0
1652772900000|2022-05-17 07:35:00|3092.3|3088.3|3098.3|3093.3|3098.3|3093.3|3092.3|3088.3|2
1652773200000|2022-05-17 07:40:00|3099.8|3093.8|3097.3|3092.8|3099.8|3095.3|3095.3|3090.8|0
1652773500000|2022-05-17 07:45:00|3097.8|3093.3|3097.8|3093.8|3100.3|3095.8|3097.3|3092.3|0
1652773800000|2022-05-17 07:50:00|3097.3|3093.3|3095.3|3090.3|3097.8|3093.3|3094.3|3089.8|0
1652774100000|2022-05-17 07:55:00|3094.8|3089.8|3090.3|3085.3|3094.8|3089.8|3089.8|3085.3|0
1652774400000|2022-05-17 08:00:00|3090.8|3085.8|3097.3|3092.3|3097.3|3092.3|3090.8|3085.8|0
1652774700000|2022-05-17 08:05:00|3096.8|3091.8|3099.3|3094.3|3103.8|3099.3|3096.8|3091.8|0
1652775000000|2022-05-17 08:10:00|3098.8|3093.8|3097.3|3092.3|3099.8|3095.3|3096.3|3091.3|0
1652775300000|2022-05-17 08:15:00|3096.8|3092.8|3096.3|3091.3|3098.3|3093.3|3096.3|3091.3|0
1652775600000|2022-05-17 08:20:00|3096.8|3091.8|3096.8|3092.3|3098.8|3094.3|3096.8|3091.8|0
1652775900000|2022-05-17 08:25:00|3097.3|3092.8|3098.8|3094.3|3099.8|3094.8|3096.8|3092.8|0
1652776200000|2022-05-17 08:30:00|3098.3|3093.8|3098.8|3095.8|3099.3|3095.8|3096.8|3092.3|0
1652776500000|2022-05-17 08:35:00|3099.3|3096.3|3102.3|3097.3|3102.3|3097.3|3097.3|3092.3|12
1652776800000|2022-05-17 08:40:00|3101.8|3096.8|3102.8|3098.3|3102.8|3098.3|3100.3|3095.8|0
1652777100000|2022-05-17 08:45:00|3103.3|3098.8|3103.3|3097.3|3104.3|3099.3|3102.8|3097.3|3
1652777400000|2022-05-17 08:50:00||3096.8||3097.3||3097.3||3095.3|0
1652777700000|2022-05-17 08:55:00|3102.8|3096.8|3098.8|3094.3|3102.8|3096.8|3098.3|3094.3|0
1652778000000|2022-05-17 09:00:00|3098.3|3093.8|3102.3|3098.3|3102.8|3098.3|3096.8|3092.8|0
1652778300000|2022-05-17 09:05:00|3102.8|3097.8|3103.3|3099.3|3103.3|3099.3|3101.8|3097.8|0
1652778600000|2022-05-17 09:10:00|3103.8|3098.8|3106.3|3101.3|3106.8|3103.8|3103.8|3098.8|22
1652778900000|2022-05-17 09:15:00|3105.8|3101.8|3108.3|3104.3|3108.8|3104.3|3105.8|3101.8|0
1652779200000|2022-05-17 09:20:00|3108.8|3104.8|3111.8|3107.3|3111.8|3107.3|3108.8|3104.8|0
1652779500000|2022-05-17 09:25:00|3111.3|3107.8|3112.8|3107.8|3121.3|3107.8|3111.3|3107.3|0
1652779800000|2022-05-17 09:30:00|3112.3|3108.3|3114.8|3109.8|3116.3|3109.8|3111.3|3108.3|1
1652780100000|2022-05-17 09:35:00|3114.3||3113.3||3115.3||3112.8||2
1652780400000|2022-05-17 09:40:00|3113.8|3110.3|3114.8|3110.3|3115.8|3110.3|3113.8|3110.3|0
1652780700000|2022-05-17 09:45:00|3114.3|3110.8|3115.3|3111.3|3115.8|3111.3|3113.8|3110.8|0
1652781000000|2022-05-17 09:50:00|3114.8|3109.3|3112.8|3107.8|3114.8|3109.3|3111.8|3107.3|2
1652781300000|2022-05-17 09:55:00|3112.3|3107.3|3113.8|3108.8|3114.8|3108.8|3111.8|3107.3|0
1652781600000|2022-05-17 10:00:00|3114.3|3109.3|3117.3|3110.8|3117.3|3110.8|3114.3|3109.3|0
1652781900000|2022-05-17 10:05:00|3116.8|3110.3|3116.3|3110.8|3117.3|3110.8|3114.8|3110.3|0
1652782200000|2022-05-17 10:10:00|3116.8|3111.8|3117.3|3112.8|3117.3|3112.8|3116.3|3111.8|0
1652782500000|2022-05-17 10:15:00|3116.8|3112.3|3110.3|3105.8|3116.8|3112.3|3109.8|3105.8|0
1652782800000|2022-05-17 10:20:00|3110.8|3106.3|3109.8|3104.3|3110.8|3106.3|3107.8|3103.8|13
1652783100000|2022-05-17 10:25:00|3109.3|3104.8|3110.3|3107.3|3112.3|3107.3|3109.3|3104.8|0
1652783400000|2022-05-17 10:30:00|3110.8|3107.8|3112.8|3107.8|3113.3|3107.8|3110.8|3107.8|0
1652783700000|2022-05-17 10:35:00|3113.3|3109.3|3116.3|3111.3|3116.3|3111.3|3113.3|3109.3|0
1652784000000|2022-05-17 10:40:00|3115.8|3111.8|3116.3|3111.8|3116.8|3111.8|3114.3|3111.8|0
1652784300000|2022-05-17 10:45:00|3115.8|3112.3|3118.8|3114.3|3118.8|3114.3|3115.8|3112.3|0
1652784600000|2022-05-17 10:50:00|3118.3|3112.3|3117.8|3112.8|3118.3|3112.8|3116.8|3112.3|1
1652784900000|2022-05-17 10:55:00|3117.3|3112.3|3117.8|3112.3|3118.8|3112.3|3117.3|3112.3|0
1652785200000|2022-05-17 11:00:00|3117.3|3110.8|3113.8|3109.3|3118.3|3110.8|3113.3|3097.8|0
1652785500000|2022-05-17 11:05:00|3113.3|3108.8|3117.8|3112.3|3117.8|3112.3|3113.3|3108.8|0
1652785800000|2022-05-17 11:10:00|3118.3|3112.8|3118.8|3113.8|3121.8|3117.3|3117.8|3112.8|1
1652786100000|2022-05-17 11:15:00|3118.3|3113.3|3119.3|3114.3|3119.8|3114.3|3117.8|3113.3|0
1652786400000|2022-05-17 11:20:00|3118.8|3114.8|3120.8|3116.3|3120.8|3116.3|3117.8|3114.3|0
1652786700000|2022-05-17 11:25:00|3121.3|3116.8|3121.8|3117.3|3122.3|3117.3|3120.8|3116.8|0
1652787000000|2022-05-17 11:30:00|3122.3|3117.8|3122.8|3119.3|3123.3|3119.3|3121.8|3117.8|0
1652787300000|2022-05-17 11:35:00|3122.3|3117.8|3120.8|3116.3|3122.3|3117.8|3119.8|3115.8|1
1652787600000|2022-05-17 11:40:00|3120.3|3115.8|3115.3|3111.3|3120.3|3115.8|3115.3|3111.3|0
1652787900000|2022-05-17 11:45:00|3115.8|3110.8|3116.3|3111.3|3116.3|3111.3|3114.3|3110.3|0
1652788200000|2022-05-17 11:50:00|3116.8|3111.8|3116.8|3112.3|3117.8|3112.3|3116.3|3111.8|0
1652788500000|2022-05-17 11:55:00|3117.8|3112.8|3117.3|3113.3|3118.3|3113.3|3117.3|3112.8|0
1652788800000|2022-05-17 12:00:00|3116.8|3112.8|3117.3|3112.3|3117.8|3112.8|3116.3|3111.8|0
1652789100000|2022-05-17 12:05:00|3116.8|3112.8|3116.3|3111.8|3117.8|3113.3|3115.8|3111.8|0
1652789400000|2022-05-17 12:10:00|3115.8|3111.3|3115.8|3111.3|3116.3|3111.3|3114.8|3109.8|0
1652789700000|2022-05-17 12:15:00|3115.3||3116.8||3116.8||3115.3||0
1652790000000|2022-05-17 12:20:00|3116.3|3111.8|3116.3|3111.3|3116.8|3112.3|3113.8|3109.3|0
1652790300000|2022-05-17 12:25:00|3116.8|3111.8|3118.8|3108.3|3118.8|3112.3|3113.8|3108.3|0
1652790600000|2022-05-17 12:30:00|3119.8|3109.8|3114.3|3109.3|3121.8|3112.3|3110.8|3106.3|0
1652790900000|2022-05-17 12:35:00|3114.8|3109.8|3112.8|3107.8|3115.8|3110.3|3111.8|3107.8|0
1652791200000|2022-05-17 12:40:00||3107.3||3105.8||3107.3||3105.3|0
1652791500000|2022-05-17 12:45:00|3113.3|3106.8|3112.8|3108.3|3114.8|3110.3|3112.8|3106.8|1
1652791800000|2022-05-17 12:50:00|3112.3|3107.8|3111.3|3107.3|3112.3|3107.8|3110.8|3106.8|0
1652792100000|2022-05-17 12:55:00|3111.8|3106.8|3112.8|3108.3|3113.3|3108.3|3110.8|3106.3|0
1652792400000|2022-05-17 13:00:00|3113.3|3107.8|3113.3|3108.3|3113.3|3108.3|3111.8|3107.8|0
1652792700000|2022-05-17 13:05:00|3113.8|3109.3|3114.8|3110.3|3114.8|3110.3|3113.3|3109.3|0
1652793000000|2022-05-17 13:10:00|3115.3|3109.8|3117.3|3107.8|3117.3|3109.8|3114.8|3107.8|0
1652793300000|2022-05-17 13:15:00|3116.8|3108.8|3115.8|3110.8|3117.3|3111.3|3112.8|3108.8|0
1652793600000|2022-05-17 13:20:00|3115.3|3111.3|3112.8|3108.3|3115.3|3111.3|3111.8|3107.8|0
1652793900000|2022-05-17 13:25:00|3113.3|3109.3|3115.3|3110.3|3115.3|3110.3|3113.3|3109.3|0
1652794200000|2022-05-17 13:30:00|3114.8|3109.8|3120.3|3115.3|3121.3|3116.3|3113.3|3108.8|0
1652794500000|2022-05-17 13:35:00|3119.8|3114.8|3117.3|3112.3|3121.8|3116.3|3114.3|3109.8|0
1652794800000|2022-05-17 13:40:00|3117.8|3112.8|3119.3|3114.3|3119.8|3114.3|3116.3|3111.3|0
1652795100000|2022-05-17 13:45:00|3119.8|3113.8|3114.3|3108.8|3119.8|3115.3|3113.8|3108.8|0
1652795400000|2022-05-17 13:50:00|3113.8|3108.3|3113.3|3108.3|3114.8|3110.3|3111.8|3105.8|0
1652795700000|2022-05-17 13:55:00|3112.8|3107.8|3108.3|3103.3|3113.8|3108.3|3107.3|3103.3|0
1652796000000|2022-05-17 14:00:00|3108.8|3103.8|3112.8|3108.3|3113.8|3109.3|3108.3|3103.8|0
1652796300000|2022-05-17 14:05:00|3113.3|3107.8|3108.3|3101.3|3113.3|3107.8|3107.8|3101.3|0
1652796600000|2022-05-17 14:10:00|3107.8|3101.8|3106.8|3102.3|3107.8|3102.3|3102.3|3098.3|0
1652796900000|2022-05-17 14:15:00|3107.3|3102.8|3107.3|3102.3|3109.3|3104.3|3106.8|3102.3|0
1652797200000|2022-05-17 14:20:00|3107.8|3102.8|3106.3|3102.3|3107.8|3103.3|3105.8|3100.8|0
1652797500000|2022-05-17 14:25:00|3106.8|3102.8|3101.8|3095.8|3108.3|3103.3|3101.3|3095.3|0
1652797800000|2022-05-17 14:30:00|3101.3|3096.8|3101.8|3096.8|3104.3|3100.3|3100.8|3096.3|0
1652798100000|2022-05-17 14:35:00|3101.3|3096.3|3100.3|3093.8|3102.3|3096.3|3099.3|3093.3|1
1652798400000|2022-05-17 14:40:00|3099.8|3093.3|3096.8|3091.3|3099.8|3093.3|3095.8|3089.8|0
1652798700000|2022-05-17 14:45:00|3096.3|3090.8|3096.3|3091.3|3096.3|3091.3|3090.8|3088.3|22
1652799000000|2022-05-17 14:50:00|3096.8|3091.8|3098.3|3093.3|3098.8|3094.3|3094.8|3090.3|0
1652799300000|2022-05-17 14:55:00|3098.8|3093.8|3100.3|3095.3|3100.3|3095.3|3097.8|3093.3|0
1652799600000|2022-05-17 15:00:00|3099.8|3095.8|3102.8|3097.8|3102.8|3098.3|3099.8|3095.3|0
1652799900000|2022-05-17 15:05:00|3102.3|3097.3|3101.8|3097.3|3102.3|3097.3|3100.8|3096.3|0
1652800200000|2022-05-17 15:10:00|3103.3|3097.8|3104.3|3099.3|3104.8|3100.3|3103.3|3097.8|3
1652800500000|2022-05-17 15:15:00|3104.8|3099.8|3105.8|3101.3|3105.8|3101.3|3102.8|3097.8|0
1652800800000|2022-05-17 15:20:00|3106.3|3101.8|3107.3|3102.3|3107.3|3102.3|3105.8|3101.3|0
1652801100000|2022-05-17 15:25:00|3106.8|3101.8|3110.3|3100.8|3110.3|3104.3|3106.8|3100.3|1
1652801400000|2022-05-17 15:30:00|3112.3|3101.8|3112.3|3108.8|3124.8|3108.8|3111.3|3101.8|0
1652801700000|2022-05-17 15:35:00|3113.8|3100.8|3115.3|3102.8|3117.8|3102.8|3113.8|3100.8|1
1652802000000|2022-05-17 15:40:00|3116.3|3103.8|3116.3|3101.8|3119.3|3103.8|3115.3|3101.8|0
1652802300000|2022-05-17 15:45:00|3117.8|3100.8|3114.8|3099.8|3117.8|3100.8|3114.8|3099.8|0
1652802600000|2022-05-17 15:50:00|3114.3|3100.8|3116.8|3101.8|3117.3|3101.8|3114.3|3100.8|0
1652802900000|2022-05-17 15:55:00|3115.3|3101.3|3116.8|3101.8|3117.8|3101.8|3114.8|3100.8|0
1652803200000|2022-05-17 16:00:00|3117.3|3101.3|3116.3|3098.3|3128.3|3101.3|3113.8|3098.3|0
1652803500000|2022-05-17 16:05:00|3126.8|3095.8|3111.8|3095.8|3126.8|3095.8|3110.8|3095.8|0
1652803800000|2022-05-17 16:10:00|3124.3|3094.8|3111.8|3094.3|3124.8|3094.8|3110.3|3089.8|0
1652804100000|2022-05-17 16:15:00|3124.8|3094.8|3116.8|3098.8|3128.8|3099.8|3111.8|3093.3|0
1652804400000|2022-05-17 16:20:00|3127.8|3099.8|3116.3|3099.8|3128.8|3099.8|3115.8|3099.8|0
1652804700000|2022-05-17 16:25:00|3128.8|3100.3|3118.3|3101.3|3131.3|3101.8|3116.8|3100.3|0
1652805000000|2022-05-17 16:30:00|3130.8|3102.3|3119.3|3101.8|3131.8|3102.3|3118.3|3095.3|0
1652805300000|2022-05-17 16:35:00|3131.3|3102.3|3119.8|3102.3|3131.3|3103.3|3118.3|3102.3|0
1652805600000|2022-05-17 16:40:00|3130.3|3099.8|3121.3|3102.8|3131.3|3103.3|3118.8|3099.8|0
1652805900000|2022-05-17 16:45:00|3130.3|3103.3|3122.8|3104.3|3132.3|3105.3|3118.8|3103.3|0
1652806200000|2022-05-17 16:50:00|3132.3|3103.8|3121.3|3102.8|3132.3|3104.3|3118.8|3101.8|0
1652806500000|2022-05-17 16:55:00|3130.8|3096.3|3137.3|3096.8|3137.3|3096.8|3121.3|3096.3|0
1652806800000|2022-05-17 17:00:00|3136.8|3089.8|3136.3|3097.8|3136.8|3097.8|3136.3|3083.3|0
1652807100000|2022-05-17 17:05:00|3143.3|3098.3|3135.8|3098.3|3143.3|3098.3|3135.8|3098.3|0
1652807400000|2022-05-17 17:10:00|3142.8|3098.8|3135.3|3098.8|3142.8|3098.8|3135.3|3098.8|0
1652807700000|2022-05-17 17:15:00|3160.3|3099.3|3134.8|3099.3|3160.3|3099.3|3134.8|3099.3|0
1652808000000|2022-05-17 17:20:00|3134.3|3092.3|3134.3|3099.8|3134.3|3099.8|3134.3|3092.3|0
1652810100000|2022-05-17 17:55:00|3133.8|3092.8|3133.8|3093.8|3133.8|3093.8|3133.8|3092.8|0
1652811000000|2022-05-17 18:10:00|3140.3|3087.3|3140.3|3085.8|3140.3|3094.3|3140.3|3085.3|0
1652811600000|2022-05-17 18:20:00|3147.8|3083.3|3139.8|3083.3|3147.8|3083.3|3139.8|3083.3|0
1652812500000|2022-05-17 18:35:00|3153.3||3139.3||3153.3||3139.3||0
1652812800000|2022-05-17 18:40:00|3148.3||3138.8||3148.3||3138.8||0
1652814000000|2022-05-17 19:00:00|3146.8||3138.3||3146.8||3138.3||0
1652814300000|2022-05-17 19:05:00|3164.3||3137.8||3164.3||3137.8||0
1652814900000|2022-05-17 19:15:00|3164.3||3136.8||3164.3||3136.8||0
1652815500000|2022-05-17 19:25:00|3164.3||3136.3||3164.3||3136.3||0
1652815800000|2022-05-17 19:30:00|3164.3||3134.8||3164.3||3134.8||0
1652816100000|2022-05-17 19:35:00|3164.3||3134.3||3164.3||3134.3||0
1652816400000|2022-05-17 19:40:00|3164.3||3140.8||3164.3||3134.8||0
1652816700000|2022-05-17 19:45:00|3147.3||3163.8||3163.8||3147.3||0
1652817000000|2022-05-17 19:50:00|3165.3||3165.3||3165.3||3165.3||0
1652853600000|2022-05-18 06:00:00|3139.3|3088.8|3163.8|3083.8|3164.3|3090.3|3136.3|3083.8|0
1652854500000|2022-05-18 06:15:00|3133.8||3133.8||3133.8||3133.8||0
1652854800000|2022-05-18 06:20:00||3084.8||3084.8||3084.8||3084.8|0
1652855700000|2022-05-18 06:35:00|3132.8|3085.3|3126.8|3095.3|3133.3|3095.8|3124.8|3085.3|0
1652856300000|2022-05-18 06:45:00||3085.3||3095.3||3095.8||3085.3|0
1652856600000|2022-05-18 06:50:00|3133.3|3084.8|3133.8|3084.8|3133.8|3084.8|3132.8|3084.8|0
1652856900000|2022-05-18 06:55:00|3133.3|3085.3|3110.3|3094.8|3133.3|3094.8|3109.8|3085.3|0
1652857200000|2022-05-18 07:00:00|3127.3|3097.8|3114.8|3109.3|3127.3|3109.8|3108.8|3097.8|0
1652857500000|2022-05-18 07:05:00|3115.3|3108.8|3116.3|3110.3|3116.8|3110.3|3110.8|3105.3|0
1652857800000|2022-05-18 07:10:00|3116.8|3109.8|3112.3|3107.3|3117.8|3109.8|3111.8|3106.3|0
1652858100000|2022-05-18 07:15:00|3111.8|3103.8|3113.3|3106.8|3129.3|3106.8|3111.8|3090.3|0
1652858400000|2022-05-18 07:20:00|3113.8|3107.8|3111.8|3106.8|3116.3|3109.8|3111.8|3106.8|0
1652858700000|2022-05-18 07:25:00|3111.3|3106.3|3107.8|3102.8|3111.3|3106.3|3107.8|3102.8|0
1652859000000|2022-05-18 07:30:00|3107.3|3102.3|3102.8|3097.8|3107.3|3102.3|3102.8|3097.3|0
1652859300000|2022-05-18 07:35:00|3103.3|3097.3|3095.3|3090.8|3103.8|3097.8|3095.3|3090.8|0
1652859600000|2022-05-18 07:40:00|3094.8|3090.3|3093.8|3088.3|3094.8|3090.3|3092.8|3087.8|0
1652859900000|2022-05-18 07:45:00|3094.3|3087.8|3091.3|3086.3|3094.8|3088.3|3090.8|3086.3|0
1652860200000|2022-05-18 07:50:00|3090.8|3085.8|3087.8|3082.8|3091.8|3086.3|3087.8|3082.8|1
1652860500000|2022-05-18 07:55:00|3088.3|3083.3|3091.3|3086.3|3092.3|3086.3|3088.3|3082.8|0
1652860800000|2022-05-18 08:00:00|3090.8|3085.8|3094.3|3089.3|3094.8|3089.3|3088.3|3084.3|0
1652861100000|2022-05-18 08:05:00|3094.8|3089.8|3094.8|3089.3|3095.8|3090.3|3094.3|3089.3|0
1652861400000|2022-05-18 08:10:00|3094.3|3088.8|3094.8|3089.3|3095.3|3089.3|3093.3|3088.3|0
1652861700000|2022-05-18 08:15:00|3095.3|3089.8|3096.3|3091.3|3097.8|3091.3|3095.3|3089.8|0
1652862000000|2022-05-18 08:20:00|3095.8|3090.8|3092.3|3087.3|3096.3|3090.8|3092.3|3087.3|0
1652862300000|2022-05-18 08:25:00|3091.8|3086.8|3093.8|3087.3|3093.8|3087.3|3091.3|3086.8|0
1652862600000|2022-05-18 08:30:00|3093.3|3086.8|3088.8|3084.3|3093.3|3087.3|3088.8|3084.3|0
1652862900000|2022-05-18 08:35:00|3089.3|3084.8|3090.8|3086.3|3091.8|3086.3|3089.3|3084.8|0
1652863200000|2022-05-18 08:40:00|3090.3|3085.8|3091.8|3085.3|3091.8|3085.8|3090.3|3084.8|0
1652863500000|2022-05-18 08:45:00|3092.3|3085.8|3092.8|3087.3|3093.8|3087.3|3092.3|3085.8|0
1652863800000|2022-05-18 08:50:00|3092.3||3093.8||3093.8||3092.3||0
1652864100000|2022-05-18 08:55:00|3094.3|3087.8|3098.3|3092.3|3098.8|3092.3|3094.3|3087.8|0
1652864400000|2022-05-18 09:00:00|3098.8|3093.3|3096.3|3091.3|3099.3|3093.3|3096.3|3091.3|0
1652864700000|2022-05-18 09:05:00|3095.8|3090.8|3095.8|3090.3|3096.8|3091.3|3094.8|3090.3|0
1652865000000|2022-05-18 09:10:00|3096.3|3089.8|3094.3|3089.8|3096.3|3089.8|3094.3|3089.8|0
1652865300000|2022-05-18 09:15:00|3093.8|3089.3|3093.3|3087.3|3093.8|3089.3|3092.3|3087.3|0
1652865600000|2022-05-18 09:20:00|3093.8|3087.8|3096.3|3088.8|3097.3|3089.3|3093.8|3087.8|0
1652865900000|2022-05-18 09:25:00|3096.8|3089.3|3092.8|3088.3|3097.8|3090.8|3092.8|3088.3|0
1652866200000|2022-05-18 09:30:00|3092.3|3087.8|3094.8|3088.3|3094.8|3088.3|3091.3|3086.8|0
1652866500000|2022-05-18 09:35:00|3094.3|3087.8|3092.3|3087.3|3094.3|3087.8|3091.8|3086.8|0
1652866800000|2022-05-18 09:40:00|3091.8|3086.3|3092.3|3087.8|3092.3|3087.8|3091.3|3086.3|0
1652867100000|2022-05-18 09:45:00|3092.8|3088.3|3092.8|3088.3|3094.8|3090.3|3092.8|3087.8|0
1652867400000|2022-05-18 09:50:00|3093.3|3087.8|3093.3|3088.8|3093.8|3089.3|3091.8|3087.3|0
1652867700000|2022-05-18 09:55:00|3093.8|3089.8|3097.8|3093.3|3097.8|3093.3|3093.8|3089.8|0
1652868000000|2022-05-18 10:00:00|3098.3|3093.8|3096.8|3092.3|3099.3|3094.3|3096.3|3091.8|0
1652868300000|2022-05-18 10:05:00|3096.3|3091.8|3094.8|3090.3|3096.3|3091.8|3094.3|3090.3|0
1652868600000|2022-05-18 10:10:00|3095.3|3089.8|3090.8|3086.3|3095.3|3089.8|3089.8|3085.8|0
1652868900000|2022-05-18 10:15:00|3091.3|3085.8|3089.8|3085.3|3091.3|3085.8|3089.8|3084.8|0
1652869200000|2022-05-18 10:20:00|3089.3|3084.8|3087.8|3083.8|3090.3|3086.3|3087.8|3083.8|0
1652869500000|2022-05-18 10:25:00|3087.3|3083.3|3087.3|3082.3|3087.3|3083.8|3087.3|3082.3|0
1652869800000|2022-05-18 10:30:00|3086.8|3082.8|3085.8|3081.8|3086.8|3082.8|3085.8|3081.3|0
1652870100000|2022-05-18 10:35:00|3086.3|3081.3|3083.3|3078.8|3086.3|3081.3|3082.8|3078.3|0
1652870400000|2022-05-18 10:40:00|3082.8|3078.3|3083.8|3078.8|3083.8|3078.8|3082.8|3078.3|0
1652870700000|2022-05-18 10:45:00|3084.3|3079.8|3083.8|3079.8|3084.3|3079.8|3083.8|3079.3|0
1652871000000|2022-05-18 10:50:00|3083.3|3079.3|3082.8|3077.8|3084.3|3079.8|3081.8|3077.3|0
1652871300000|2022-05-18 10:55:00|3083.3|3077.3|3082.8|3077.8|3083.3|3077.8|3082.3|3077.3|0
1652871600000|2022-05-18 11:00:00|3084.3|3076.8|3081.3|3076.3|3101.8|3077.3|3080.8|3074.8|0
1652871900000|2022-05-18 11:05:00|3079.3|3075.8|3077.8|3073.3|3079.3|3075.8|3077.3|3072.8|0
1652872200000|2022-05-18 11:10:00|3077.3|3072.8|3075.3|3070.3|3077.8|3072.8|3075.3|3070.3|0
1652872500000|2022-05-18 11:15:00|3074.8|3070.8|3074.3|3069.8|3074.8|3070.8|3073.3|3069.3|0
1652872800000|2022-05-18 11:20:00|3074.8|3069.3|3071.8|3066.8|3074.8|3069.3|3070.8|3066.3|0
1652873100000|2022-05-18 11:25:00|3071.3|3066.3|3070.3|3065.3|3071.3|3066.8|3069.8|3065.3|0
1652873400000|2022-05-18 11:30:00|3069.8|3064.8|3070.3|3065.3|3070.3|3065.3|3067.8|3063.3|0
1652873700000|2022-05-18 11:35:00|3069.8|3064.8|3069.3|3064.3|3070.3|3065.3|3069.3|3064.3|0
1652874000000|2022-05-18 11:40:00|3068.8|3063.3|3068.8|3064.3|3068.8|3064.3|3065.8|3062.8|61
1652874300000|2022-05-18 11:45:00|3068.3|3063.8|3069.3|3064.3|3069.3|3064.3|3067.8|3062.8|0
1652874600000|2022-05-18 11:50:00|3068.8|3063.8|3072.8|3068.8|3072.8|3068.8|3068.8|3063.8|0
1652874900000|2022-05-18 11:55:00|3073.3|3069.8|3071.8|3066.8|3073.8|3069.8|3071.8|3066.8|1
1652875200000|2022-05-18 12:00:00|3072.3|3067.3|3071.8|3067.3|3072.8|3068.3|3071.8|3066.8|0
1652875500000|2022-05-18 12:05:00|3072.3|3066.8|3070.8|3066.3|3072.8|3068.3|3070.8|3066.3|0
1652875800000|2022-05-18 12:10:00|3071.3|3065.8|3070.8|3066.3|3071.3|3066.3|3069.8|3065.3|0
1652876100000|2022-05-18 12:15:00|3071.3|3066.8|3072.3|3068.3|3073.8|3069.3|3071.3|3066.8|0
1652876400000|2022-05-18 12:20:00|3071.8|3067.8|3070.8|3066.3|3071.8|3067.8|3070.3|3065.8|0
1652876700000|2022-05-18 12:25:00|3070.3|3065.8|3075.3|3064.8|3075.3|3067.3|3070.3|3064.8|0
1652877000000|2022-05-18 12:30:00|3074.8|3065.8|3072.8|3065.8|3074.8|3068.3|3070.8|3065.8|0
1652877300000|2022-05-18 12:35:00|3072.3|3066.3|3068.3|3063.8|3072.3|3066.3|3068.3|3063.8|0
1652877600000|2022-05-18 12:40:00|3068.8|3064.3|3067.3|3060.8|3068.8|3064.3|3067.3|3060.8|0
1652877900000|2022-05-18 12:45:00|3066.8|3061.3|3067.8|3063.3|3068.8|3064.3|3066.3|3061.3|0
1652878200000|2022-05-18 12:50:00|3067.3|3062.8|3066.3|3058.8|3067.3|3062.8|3065.8|3058.3|1
1652878500000|2022-05-18 12:55:00||3059.8||3058.8||3060.3||3058.8|0
1652878800000|2022-05-18 13:00:00|3065.8|3058.3|3062.8|3057.8|3065.8|3058.8|3061.8|3056.8|0
1652879100000|2022-05-18 13:05:00|3062.3|3058.3|3058.8|3054.3|3062.3|3058.8|3058.3|3053.8|0
1652879400000|2022-05-18 13:10:00|3058.3|3053.8|3056.8|3052.8|3058.3|3053.8|3056.8|3052.8|0
1652879700000|2022-05-18 13:15:00|3057.3|3050.8|3054.8|3049.8|3057.8|3050.8|3054.8|3049.8|1
1652880000000|2022-05-18 13:20:00|3054.3|3049.3|3052.8|3048.3|3055.8|3051.3|3052.3|3047.8|0
1652880300000|2022-05-18 13:25:00|3053.3|3048.8|3056.3|3051.8|3056.8|3052.3|3053.3|3048.8|1
1652880600000|2022-05-18 13:30:00|3056.8|3052.3|3064.8|3059.8|3065.3|3060.3|3056.8|3052.3|0
1652880900000|2022-05-18 13:35:00|3064.3|3060.3|3059.8|3055.3|3066.8|3062.3|3058.3|3053.8|0
1652881200000|2022-05-18 13:40:00|3059.3|3054.8|3057.3|3052.8|3059.3|3055.3|3054.3|3049.8|0
1652881500000|2022-05-18 13:45:00|3057.8|3053.3|3057.3|3053.3|3060.8|3056.3|3055.3|3051.3|0
1652881800000|2022-05-18 13:50:00|3056.8|3052.8|3057.8|3053.3|3059.8|3055.3|3056.3|3051.3|0
1652882100000|2022-05-18 13:55:00|3057.3|3052.8|3055.8|3051.3|3058.3|3053.8|3054.3|3049.3|0
1652882400000|2022-05-18 14:00:00|3056.3|3050.8|3058.8|3053.8|3060.8|3056.3|3055.3|3050.3|0
1652882700000|2022-05-18 14:05:00|3058.3|3054.3|3059.3|3054.3|3063.3|3059.3|3058.3|3054.3|0
1652883000000|2022-05-18 14:10:00|3058.8|3054.8|3057.8|3053.3|3060.3|3055.8|3056.8|3051.8|0
1652883300000|2022-05-18 14:15:00|3057.3|3052.8|3056.3|3051.8|3060.3|3055.3|3054.8|3050.3|0
1652883600000|2022-05-18 14:20:00|3056.8|3051.3|3056.3|3051.8|3060.3|3055.8|3056.3|3051.3|0
1652883900000|2022-05-18 14:25:00|3056.8|3051.3|3054.8|3049.8|3058.8|3054.3|3054.8|3049.8|0
1652884200000|2022-05-18 14:30:00|3054.3|3048.8|3054.8|3050.3|3056.8|3052.3|3053.3|3046.8|0
1652884500000|2022-05-18 14:35:00|3054.3|3049.8|3054.3|3049.8|3054.8|3050.8|3052.3|3047.8|1
1652884800000|2022-05-18 14:40:00|3054.8|3048.8|3054.8|3047.8|3055.3|3048.8|3053.3|3046.8|0
1652885100000|2022-05-18 14:45:00|3055.3|3046.8|3059.3|3052.8|3061.3|3052.8|3054.3|3046.8|0
1652885400000|2022-05-18 14:50:00|3058.8|3051.8|3059.3|3054.3|3062.3|3056.3|3057.3|3051.8|0
1652885700000|2022-05-18 14:55:00|3059.8|3054.8|3060.3|3056.3|3060.8|3056.3|3058.8|3054.3|0
1652886000000|2022-05-18 15:00:00|3059.8|3055.8|3057.8|3053.3|3059.8|3055.8|3057.8|3052.8|0
1652886300000|2022-05-18 15:05:00|3058.3|3052.8|3054.3|3049.8|3058.8|3053.8|3054.3|3049.8|0
1652886600000|2022-05-18 15:10:00|3053.8|3049.3|3055.3|3050.3|3055.3|3050.3|3053.3|3048.8|1
1652886900000|2022-05-18 15:15:00|3054.8|3049.8|3050.3|3045.8|3055.3|3049.8|3050.3|3045.8|0
1652887200000|2022-05-18 15:20:00|3049.8|3045.3|3044.8|3041.8|3050.3|3045.3|3044.8|3041.3|24
1652887500000|2022-05-18 15:25:00|3046.8|3042.3|3045.8|3038.8|3047.8|3043.8|3042.3|3038.8|21
1652887800000|2022-05-18 15:30:00|3041.8|3037.8|3048.3|3040.8|3050.3|3040.8|3038.8|3034.8|4
1652888100000|2022-05-18 15:35:00|3050.8|3038.8|3047.3|3034.8|3061.3|3038.8|3045.8|3031.3|0
1652888400000|2022-05-18 15:40:00|3049.3|3034.3|3052.8|3036.3|3064.8|3037.3|3049.3|2997.8|0
1652888700000|2022-05-18 15:45:00|3064.8|3022.3|3049.8|3032.8|3064.8|3036.3|3047.8|3022.3|0
1652889000000|2022-05-18 15:50:00|3060.8|3022.3|3044.8|3029.8|3060.8|3035.3|3044.3|3019.3|0
1652889300000|2022-05-18 15:55:00|3042.3|3026.3|3043.8|3027.8|3056.8|3030.3|3041.8|3022.3|0
1652889600000|2022-05-18 16:00:00|3056.8|3023.3|3041.3|3024.8|3056.8|3028.8|3040.8|3021.3|0
1652889900000|2022-05-18 16:05:00|3052.3|3022.3|3039.8|3023.8|3052.3|3025.8|3038.8|3018.3|0
1652890200000|2022-05-18 16:10:00|3052.3|3019.8|3041.3|3026.3|3052.3|3026.3|3039.3|3018.8|0
1652890500000|2022-05-18 16:15:00|3052.3|3020.8|3042.8|3027.3|3055.3|3028.3|3041.3|3020.8|0
1652890800000|2022-05-18 16:20:00|3055.3|3022.8|3039.3|3023.3|3055.3|3028.3|3037.3|3018.3|0
1652891100000|2022-05-18 16:25:00|3051.3|3017.8|3052.3|3013.8|3052.3|3024.3|3039.3|3013.8|0
1652891400000|2022-05-18 16:30:00|3058.8||3058.3||3058.8||3058.3||0
1652892900000|2022-05-18 16:55:00|3064.8|3009.3|3076.3|3009.3|3076.3|3009.3|3064.3|3009.3|0
1652893200000|2022-05-18 17:00:00|3086.8|2998.8|3075.8|2999.8|3086.8|2999.8|3075.8|2998.8|0
1652893500000|2022-05-18 17:05:00|3052.3|3036.8|3052.3|3012.8|3052.3|3042.8|3052.3|3012.8|1
1652894400000|2022-05-18 17:20:00|3058.3|3013.3|3051.3|3013.8|3075.8|3013.8|3051.3|3013.3|0
1652895600000|2022-05-18 17:40:00||3011.8||3007.8||3011.8||3007.8|0
1652897700000|2022-05-18 18:15:00||3005.8||3004.8||3005.8||3004.8|0
1652899500000|2022-05-18 18:45:00|3057.8|3003.3|3050.8|3003.3|3057.8|3003.3|3050.8|3003.3|0
1652901000000|2022-05-18 19:10:00|3044.8||3037.8||3044.8||3032.8||0
1652901600000|2022-05-18 19:20:00||3001.3||2997.8||3001.3||2997.8|0
1652902500000|2022-05-18 19:35:00|3037.3|2995.3|3043.3|2998.3|3043.8|2998.3|3037.3|2995.3|0
1652903100000|2022-05-18 19:45:00|3042.8|2995.3|3052.8|2982.8|3052.8|2999.3|3042.3|2982.8|0
1652903400000|2022-05-18 19:50:00|3052.3|2980.3|3051.3|2984.3|3058.8|2984.3|3051.3|2980.3|0
1652940000000|2022-05-19 06:00:00|3041.3|3000.3|3088.8|2965.3|3088.8|3000.3|3039.8|2965.3|0
1652940300000|2022-05-19 06:05:00|3044.8|2966.8|3044.8|2969.8|3044.8|2969.8|3044.8|2966.8|0
1652940600000|2022-05-19 06:10:00||2971.3||2971.3||2972.3||2971.3|0
1652943000000|2022-05-19 06:50:00|3044.3|2971.8|3039.8|2972.8|3044.3|2973.3|3039.3|2971.8|0
1652943300000|2022-05-19 06:55:00|3033.8|2972.3|3027.3|2980.8|3033.8|2996.8|3027.3|2971.8|0
1652943600000|2022-05-19 07:00:00|3021.3|2981.8|3007.3|3002.8|3021.3|3002.8|3001.3|2975.8|0
1652943900000|2022-05-19 07:05:00|3006.8|3003.3|3015.3|3009.8|3015.8|3010.8|3006.8|3003.3|0
1652944200000|2022-05-19 07:10:00|3015.8|3009.3|3007.3|3001.8|3016.3|3010.8|3005.8|2999.3|0
1652944500000|2022-05-19 07:15:00|3006.8|3002.8|3005.3|3000.3|3011.3|3005.8|3003.8|2998.3|0
1652944800000|2022-05-19 07:20:00|3005.8|3000.8|3004.8|2998.8|3008.3|3003.8|3004.8|2998.3|0
1652945100000|2022-05-19 07:25:00|3004.3|2998.3|2995.8|2990.8|3004.3|2998.3|2995.8|2989.3|0
1652945400000|2022-05-19 07:30:00|2996.3|2990.3|2990.3|2985.3|2996.3|2990.8|2988.8|2983.3|0
1652945700000|2022-05-19 07:35:00|2990.8|2985.8|2982.8|2977.8|2991.3|2985.8|2982.8|2977.3|0
1652946000000|2022-05-19 07:40:00|2983.3|2978.3|2989.8|2984.8|2989.8|2985.3|2983.3|2976.8|0
1652946300000|2022-05-19 07:45:00|2990.3|2985.3|2996.8|2992.3|2997.3|2992.3|2990.3|2985.3|0
1652946600000|2022-05-19 07:50:00|2997.3|2991.8|2996.8|2993.3|2999.8|2994.3|2996.8|2991.3|0
1652946900000|2022-05-19 07:55:00|2998.8|2993.8|3009.3|3002.3|3009.8|3002.8|2998.8|2993.8|1
1652947200000|2022-05-19 08:00:00|3008.8|3002.8|3001.3|2995.3|3008.8|3003.3|3001.3|2995.3|0
1652947500000|2022-05-19 08:05:00|3000.8|2994.8|2996.3|2990.8|3000.8|2994.8|2993.3|2987.3|12
1652947800000|2022-05-19 08:10:00|2996.8|2991.3|3006.8|3001.3|3006.8|3001.3|2996.3|2990.8|0
1652948100000|2022-05-19 08:15:00|3006.3|3000.8|3003.8|2998.3|3006.3|3000.8|3003.3|2997.8|0
1652948400000|2022-05-19 08:20:00|3004.3|2998.8|3002.3|2997.3|3004.3|2999.3|3002.3|2996.8|0
1652948700000|2022-05-19 08:25:00|3002.8|2998.3|3001.3|2996.3|3004.8|3000.3|3001.3|2995.8|0
1652949000000|2022-05-19 08:30:00|3001.8|2995.8|2996.3|2990.3|3001.8|2995.8|2996.3|2990.3|0
1652949300000|2022-05-19 08:35:00|2995.8|2990.8|2996.3|2990.8|2996.8|2991.8|2995.3|2990.3|0
1652949600000|2022-05-19 08:40:00|2996.8|2991.3|2996.3|2990.8|2996.8|2991.8|2995.3|2989.8|0
1652949900000|2022-05-19 08:45:00|2996.8|2991.3|2999.3|2993.8|3000.8|2995.8|2996.3|2991.3|0
1652950200000|2022-05-19 08:50:00|2999.8|2994.3|3002.3|2996.8|3002.3|2997.3|2999.8|2994.3|0
1652950500000|2022-05-19 08:55:00|3001.8|2996.3|2993.3|2987.8|3001.8|2996.3|2993.3|2987.8|2
1652950800000|2022-05-19 09:00:00|2992.8|2987.3|2989.3|2983.8|2992.8|2987.3|2989.3|2983.3|9
1652951100000|2022-05-19 09:05:00|2989.8|2984.3|2995.3|2989.8|2995.8|2989.8|2989.8|2984.3|0
1652951400000|2022-05-19 09:10:00|2994.8|2989.3|2990.3|2984.8|2994.8|2989.3|2990.3|2984.3|0
1652951700000|2022-05-19 09:15:00|2989.8|2984.3|2986.3|2981.3|2989.8|2984.8|2986.3|2980.8|0
1652952000000|2022-05-19 09:20:00|2985.8|2980.8|2987.3|2981.8|2987.8|2983.8|2985.3|2979.8|0
1652952300000|2022-05-19 09:25:00|2986.8|2981.3|2987.3|2982.3|2987.8|2982.8|2986.3|2980.8|0
1652952600000|2022-05-19 09:30:00|2986.8|2981.8|2984.3|2979.3|2986.8|2982.3|2984.3|2978.8|0
1652952900000|2022-05-19 09:35:00|2983.3|2979.8|2978.3|2973.8|2983.3|2979.8|2978.3|2972.8|0
1652953200000|2022-05-19 09:40:00|2978.8|2973.3|2977.3|2972.8|2980.8|2975.8|2976.3|2971.8|0
1652953500000|2022-05-19 09:45:00|2977.8|2972.3|2983.3|2978.8|2983.8|2978.8|2977.8|2971.8|0
1652953800000|2022-05-19 09:50:00|2983.8|2979.3|2988.8|2984.8|2988.8|2984.8|2983.8|2979.3|0
1652954100000|2022-05-19 09:55:00|2988.3|2984.3|2982.8|2977.8|2988.3|2984.3|2982.3|2976.8|0
1652954400000|2022-05-19 10:00:00|2982.3|2977.3|2984.3|2979.3|2984.8|2980.8|2982.3|2976.8|2
1652954700000|2022-05-19 10:05:00|2984.8|2979.8|2989.3|2984.8|2989.3|2984.8|2984.8|2978.8|0
1652955000000|2022-05-19 10:10:00|2988.8|2984.3|2988.3|2983.8|2988.8|2984.8|2988.3|2982.8|0
1652955300000|2022-05-19 10:15:00|2987.8|2982.8|2986.8|2982.3|2987.8|2983.3|2986.3|2981.3|0
1652955600000|2022-05-19 10:20:00|2987.3|2982.8|2986.3|2981.8|2987.8|2983.8|2986.3|2981.3|0
1652955900000|2022-05-19 10:25:00|2986.8|2981.3|2987.8|2983.3|2987.8|2983.3|2986.3|2980.8|0
1652956200000|2022-05-19 10:30:00|2987.3|2982.8|2984.8|2980.3|2988.8|2984.3|2984.3|2979.8|0
1652956500000|2022-05-19 10:35:00|2985.3|2980.8|2988.8|2983.8|2989.3|2984.8|2985.3|2980.8|0
1652956800000|2022-05-19 10:40:00|2988.3|2984.3|2990.3|2985.8|2990.3|2985.8|2988.3|2983.3|0
1652957100000|2022-05-19 10:45:00|2990.8|2986.3|2992.8|2988.8|2993.8|2989.3|2990.8|2986.3|0
1652957400000|2022-05-19 10:50:00|2993.3|2988.3|2991.3|2986.3|2993.3|2988.8|2990.3|2985.3|0
1652957700000|2022-05-19 10:55:00|2991.8|2986.8|2993.3|2988.3|2993.3|2988.8|2991.3|2986.3|0
1652958000000|2022-05-19 11:00:00|2996.8|2987.8|2992.3|2987.8|3000.8|2987.8|2992.3|2985.8|0
1652958300000|2022-05-19 11:05:00|2991.8|2987.3|2987.8|2982.8|2991.8|2987.8|2987.3|2982.3|0
1652958600000|2022-05-19 11:10:00|2987.3|2983.3|2987.8|2982.8|2987.8|2983.8|2986.3|2981.8|0
1652958900000|2022-05-19 11:15:00|2987.3|2983.3|2991.8|2986.8|2991.8|2986.8|2987.3|2982.3|0
1652959200000|2022-05-19 11:20:00|2991.3|2986.3|2999.3|2994.3|2999.8|2995.3|2991.3|2986.3|0
1652959500000|2022-05-19 11:25:00|2999.8|2994.8|3004.8|3000.3|3004.8|3000.8|2999.3|2994.3|0
1652959800000|2022-05-19 11:30:00|3005.3|3000.8|3002.8|2997.8|3005.8|3001.3|3002.3|2997.8|0
1652960100000|2022-05-19 11:35:00|3003.3|2998.3|3004.3|2999.8|3004.8|3000.3|3003.3|2998.3|0
1652960400000|2022-05-19 11:40:00|3003.8|2999.3|3009.3|3003.8|3009.8|3004.8|3003.3|2998.8|0
1652960700000|2022-05-19 11:45:00|3008.8|3003.3|3003.3|2997.8|3008.8|3003.8|3003.3|2997.3|1
1652961000000|2022-05-19 11:50:00|3002.3|2997.3|3003.3|2998.8|3003.8|2998.8|3002.3|2996.8|0
1652961300000|2022-05-19 11:55:00|3003.8|2999.3|3004.8|2999.8|3005.8|3001.8|3003.8|2999.3|0
1652961600000|2022-05-19 12:00:00|3005.3|3000.3|3003.8|2999.8|3005.8|3000.8|3003.8|2998.8|0
1652961900000|2022-05-19 12:05:00|3003.3|2999.3|3004.8|2999.8|3004.8|3000.8|3002.8|2997.8|0
1652962200000|2022-05-19 12:10:00|3005.3|3000.3|3002.8|2997.8|3005.8|3001.3|3002.8|2997.8|0
1652962500000|2022-05-19 12:15:00|3002.3|2997.3|3000.8|2996.3|3002.3|2997.3|3000.8|2995.8|0
1652962800000|2022-05-19 12:20:00|3001.3|2996.8|2999.3|2994.3|3002.3|2997.8|2999.3|2994.3|0
1652963100000|2022-05-19 12:25:00|2999.8|2994.8|3003.3|2992.8|3003.3|2995.8|2999.8|2992.8|0
1652963400000|2022-05-19 12:30:00|3003.8|2993.3|2996.8|2992.3|3003.8|2995.8|2996.8|2992.3|0
1652963700000|2022-05-19 12:35:00|2997.3|2992.8|2994.8|2989.8|2997.8|2993.3|2994.8|2989.3|0
1652964000000|2022-05-19 12:40:00|2994.3|2989.3|2997.8|2992.3|2997.8|2992.8|2992.8|2987.8|0
1652964300000|2022-05-19 12:45:00|2998.3|2992.8|2999.8|2995.8|2999.8|2995.8|2997.8|2992.8|0
1652964600000|2022-05-19 12:50:00|2998.8|2995.3|2998.8|2993.8|2999.3|2995.8|2998.8|2993.8|0
1652964900000|2022-05-19 12:55:00|2999.3|2994.3|3000.8|2995.3|3000.8|2995.8|2999.3|2993.8|0
1652965200000|2022-05-19 13:00:00|3000.3|2994.8|2999.8|2994.3|3000.3|2995.8|2998.8|2993.8|0
1652965500000|2022-05-19 13:05:00|2999.3|2994.8|2999.8|2995.3|3001.3|2996.8|2998.8|2993.8|0
1652965800000|2022-05-19 13:10:00|3000.3|2995.8|3003.8|2998.8|3005.3|3000.8|3000.3|2995.3|0
1652966100000|2022-05-19 13:15:00|3003.3|2998.3|3000.8|2996.3|3003.3|2998.3|2999.8|2994.3|0
1652966400000|2022-05-19 13:20:00|3001.3|2995.8|2997.8|2992.8|3001.3|2996.8|2997.8|2992.8|8
1652966700000|2022-05-19 13:25:00|2998.3|2993.3|2997.8|2993.3|2998.8|2994.3|2997.8|2992.8|0
1652967000000|2022-05-19 13:30:00|2998.3|2992.8|3006.8|3001.8|3007.3|3002.8|2998.3|2992.8|0
1652967300000|2022-05-19 13:35:00|3005.8|3002.3|3012.3|3007.3|3014.3|3009.8|3004.8|2999.8|1
1652967600000|2022-05-19 13:40:00|3011.8|3007.8|3000.8|2996.3|3012.3|3007.8|3000.8|2996.3|0
1652967900000|2022-05-19 13:45:00|3001.3|2996.8|2993.3|2988.8|3001.3|2996.8|2989.8|2985.3|0
1652968200000|2022-05-19 13:50:00|2993.8|2989.3|2995.8|2991.3|2997.3|2992.3|2991.3|2986.3|0
1652968500000|2022-05-19 13:55:00|2996.3|2990.8|3004.3|2993.8|3004.3|2997.8|2995.8|2990.8|0
1652968800000|2022-05-19 14:00:00|3003.8|2994.8|3014.3|3009.8|3015.3|3010.8|3000.8|2992.8|0
1652969100000|2022-05-19 14:05:00|3014.8|3009.3|3012.3|3007.8|3017.8|3012.8|3011.3|3006.3|0
1652969400000|2022-05-19 14:10:00|3012.8|3007.3|3014.8|3009.8|3018.3|3013.8|3012.8|3007.3|0
1652969700000|2022-05-19 14:15:00|3015.8|3010.3|3019.3|3014.8|3020.8|3016.8|3011.8|3006.8|11
1652970000000|2022-05-19 14:20:00|3019.8|3014.3|3023.8|3018.8|3024.3|3019.8|3019.8|3014.3|0
1652970300000|2022-05-19 14:25:00|3022.8|3018.3|3018.3|3012.8|3022.8|3018.3|3016.8|3011.8|0
1652970600000|2022-05-19 14:30:00|3017.8|3013.3|3027.8|3023.3|3027.8|3023.8|3015.3|3009.8|0
1652970900000|2022-05-19 14:35:00|3027.3|3022.8|3027.3|3022.8|3030.3|3025.8|3025.8|3020.3|0
1652971200000|2022-05-19 14:40:00|3026.8|3022.3|3026.8|3021.8|3029.3|3024.8|3023.8|3018.3|0
1652971500000|2022-05-19 14:45:00|3027.3|3022.3|3029.3|3024.8|3033.3|3028.8|3027.3|3022.3|0
1652971800000|2022-05-19 14:50:00|3029.8|3025.3|3041.3|3036.3|3041.3|3036.8|3029.8|3024.3|0
1652972100000|2022-05-19 14:55:00|3040.8|3036.8|3040.3|3035.8|3048.8|3036.8|3037.8|3019.3|0
1652972400000|2022-05-19 15:00:00|3039.8|3035.3|3041.3|3036.8|3043.8|3039.3|3039.8|3035.3|0
1652972700000|2022-05-19 15:05:00|3041.8|3036.3|3042.8|3038.3|3042.8|3038.8|3039.3|3033.8|0
1652973000000|2022-05-19 15:10:00|3043.3|3038.8|3040.3|3035.8|3045.8|3041.8|3040.3|3035.8|0
1652973300000|2022-05-19 15:15:00|3039.3|3035.3|3038.3|3033.8|3039.3|3035.8|3037.3|3031.8|0
1652973600000|2022-05-19 15:20:00|3038.8|3034.8|3043.3|3037.8|3043.3|3038.8|3038.8|3034.3|0
1652973900000|2022-05-19 15:25:00|3042.3|3037.3|3044.8|3028.8|3044.8|3037.8|3041.3|3028.8|0
1652974200000|2022-05-19 15:30:00|3045.8|3029.3|3052.8|3034.8|3063.8|3036.8|3045.8|3025.3|0
1652974500000|2022-05-19 15:35:00|3052.3|3035.3|3059.3|3035.3|3071.3|3037.3|3051.3|3032.8|0
1652974800000|2022-05-19 15:40:00|3071.8|3035.8|3077.3|3036.3|3088.8|3036.3|3070.3|3035.8|0
1652975700000|2022-05-19 15:55:00|3076.8|3029.8|3076.8|3036.8|3076.8|3036.8|3076.8|3029.8|0
1652977200000|2022-05-19 16:20:00|3076.3|3002.3|3076.3|3037.3|3076.3|3037.3|3076.3|3002.3|0
1652978100000|2022-05-19 16:35:00||3030.8||3031.3||3031.3||3030.8|0
1652978700000|2022-05-19 16:45:00|3075.8|2993.3|3075.3|3032.8|3082.3|3032.8|3075.3|2993.3|0
1652979000000|2022-05-19 16:50:00||3033.3||3033.8||3033.8||3033.3|0
1652979300000|2022-05-19 16:55:00||2994.8||3032.3||3032.3||2994.8|0
1652979600000|2022-05-19 17:00:00|3081.8|3024.3|3081.8|3014.3|3081.8|3024.3|3081.8|3013.8|0
1652980200000|2022-05-19 17:10:00|3081.3|2994.8|3081.3|3014.8|3081.3|3014.8|3081.3|2994.8|0
1652980500000|2022-05-19 17:15:00|3044.8|2996.3|3088.8|2996.3|3088.8|2996.3|3044.8|2990.3|0
1652980800000|2022-05-19 17:20:00||2999.3||3035.8||3037.3||2999.3|0
1652981100000|2022-05-19 17:25:00||3036.3||3030.8||3037.3||3030.3|0
1652981400000|2022-05-19 17:30:00||3000.3||3031.3||3031.3||3000.3|0
1652982000000|2022-05-19 17:40:00||3024.8||3031.8||3031.8||3024.8|0
1652982600000|2022-05-19 17:50:00||3032.3||3032.3||3032.3||3032.3|0
1652982900000|2022-05-19 17:55:00||3026.3||3032.8||3032.8||3026.3|0
1652983200000|2022-05-19 18:00:00||3026.3||3033.3||3033.3||3026.3|0
1652983500000|2022-05-19 18:05:00||3026.8||3033.8||3033.8||3026.8|0
1652984400000|2022-05-19 18:20:00||3027.3||3034.3||3034.3||3027.3|0
1652985900000|2022-05-19 18:45:00||3027.8||3009.3||3027.8||3003.3|0
1652986800000|2022-05-19 19:00:00||3016.8||3016.8||3016.8||3010.8|0
1652987100000|2022-05-19 19:05:00||3010.8||3017.3||3017.3||3010.8|0
1652987700000|2022-05-19 19:15:00||3010.8||3017.8||3017.8||3010.8|0
1652988000000|2022-05-19 19:20:00||3009.8||3018.3||3018.3||3009.8|0
1652988600000|2022-05-19 19:30:00||3004.8||3018.8||3018.8||3004.8|0
1652988900000|2022-05-19 19:35:00||3002.8||3019.8||3019.8||3002.8|0
1652989500000|2022-05-19 19:45:00||3006.8||3020.3||3020.3||3006.8|0
1652990100000|2022-05-19 19:55:00||3001.3||3021.8||3021.8||3001.3|0
1653026400000|2022-05-20 06:00:00|3089.3|3046.8|3089.3|3019.8|3089.3|3046.8|3088.8|3017.8|0
1653026700000|2022-05-20 06:05:00||2497.8||2522.8||2522.8||2497.8|0
1653027000000|2022-05-20 06:10:00||3042.8||3042.8||3042.8||3042.8|0
1653027600000|2022-05-20 06:20:00|3090.8||3090.8||3090.8||3090.8||0
1653030000000|2022-05-20 07:00:00|3082.8|3043.3|3060.3|3052.8|3082.8|3056.3|3060.3|3043.3|0
1653030300000|2022-05-20 07:05:00|3060.8|3052.3|3056.3|3050.3|3064.3|3058.8|3056.3|3048.8|0
1653030600000|2022-05-20 07:10:00|3056.8|3051.3|3067.8|3062.3|3068.3|3062.3|3056.3|3050.8|0
1653030900000|2022-05-20 07:15:00|3068.3|3062.8|3070.3|3063.8|3073.8|3068.3|3068.3|3062.8|0
1653031200000|2022-05-20 07:20:00|3069.8|3063.3|3067.3|3061.3|3071.3|3066.3|3067.3|3060.8|0
1653031500000|2022-05-20 07:25:00|3066.8|3060.8|3069.8|3064.8|3069.8|3064.8|3066.3|3059.8|0
1653031800000|2022-05-20 07:30:00|3069.3|3065.3|3077.3|3072.3|3077.3|3072.3|3069.3|3064.3|0
1653032100000|2022-05-20 07:35:00|3077.8|3072.8|3084.8|3078.3|3087.3|3082.3|3077.3|3072.8|0
1653032400000|2022-05-20 07:40:00|3084.3|3077.8|3086.8|3082.3|3086.8|3082.3|3083.8|3076.8|0
1653032700000|2022-05-20 07:45:00|3087.3|3081.8|3088.8|3084.3|3089.3|3084.3|3087.3|3081.3|0
1653033000000|2022-05-20 07:50:00|3089.3|3083.8|3087.8|3081.3|3089.3|3084.8|3087.8|3080.8|0
1653033300000|2022-05-20 07:55:00||3081.8||3081.8||3082.8||3081.3|0
1653033600000|2022-05-20 08:00:00|3088.3|3082.3|3088.3|3081.3|3088.8|3083.8|3086.8|3080.8|0
1653033900000|2022-05-20 08:05:00|3088.8|3081.8|3093.8|3088.8|3093.8|3088.8|3088.8|3081.8|1
1653034200000|2022-05-20 08:10:00|3093.3|3089.3|3091.3|3085.8|3093.3|3089.3|3091.3|3085.8|0
1653034500000|2022-05-20 08:15:00|3091.8|3086.3|3091.3|3085.8|3091.8|3086.8|3091.3|3085.3|0
1653034800000|2022-05-20 08:20:00|3091.8|3086.3|3090.3|3083.8|3091.8|3086.8|3090.3|3083.8|1
1653035100000|2022-05-20 08:25:00|3090.8|3084.3|3092.8|3088.3|3092.8|3088.3|3090.8|3084.3|0
1653035400000|2022-05-20 08:30:00|3093.3|3088.8|3095.3|3089.3|3095.8|3089.8|3093.3|3087.8|0
1653035700000|2022-05-20 08:35:00|3094.8|3088.8|3095.3|3090.3|3095.3|3090.8|3094.3|3087.3|0
1653036000000|2022-05-20 08:40:00|3095.8|3090.8|3097.8|3092.8|3097.8|3093.8|3095.8|3090.3|0
1653036300000|2022-05-20 08:45:00|3098.3|3093.3|3096.8|3090.3|3106.8|3094.8|3096.8|3085.8|0
1653036600000|2022-05-20 08:50:00|3096.3|3090.8|3095.8|3089.8|3096.3|3091.3|3095.8|3089.3|0
1653036900000|2022-05-20 08:55:00|3095.3|3090.3|3095.3|3090.3|3095.3|3090.8|3094.8|3088.8|0
1653037200000|2022-05-20 09:00:00|3095.8|3090.8|3097.8|3092.3|3097.8|3092.8|3095.8|3090.8|0
1653037500000|2022-05-20 09:05:00|3098.3|3091.8|3098.8|3092.3|3098.8|3092.8|3098.3|3091.8|0
1653037800000|2022-05-20 09:10:00|3099.3||3100.8||3100.8||3098.8||0
1653038100000|2022-05-20 09:15:00|3101.3|3092.8|3104.8|3098.8|3104.8|3100.8|3101.3|3092.8|0
1653038400000|2022-05-20 09:20:00|3104.3|3098.3|3102.8|3096.8|3104.3|3098.3|3102.8|3096.3|0
1653038700000|2022-05-20 09:25:00|3103.3|3097.3|3103.8|3096.8|3103.8|3097.3|3103.3|3096.8|0
1653039000000|2022-05-20 09:30:00|3103.3|3097.3|3102.8|3096.8|3103.3|3098.3|3102.8|3096.8|0
1653039300000|2022-05-20 09:35:00|3101.8|3096.3|3100.8|3095.3|3101.8|3096.8|3100.8|3094.3|0
1653039600000|2022-05-20 09:40:00|3100.3|3095.8|3099.8|3093.3|3100.3|3095.8|3099.8|3093.3|0
1653039900000|2022-05-20 09:45:00|3099.3|3093.8|3098.8|3093.8|3099.3|3094.3|3098.8|3093.3|0
1653040200000|2022-05-20 09:50:00|3099.3|3094.3|3101.3|3096.8|3101.3|3096.8|3099.3|3094.3|0
1653040500000|2022-05-20 09:55:00|3100.8|3096.3|3101.8|3096.8|3101.8|3097.3|3100.8|3095.8|0
1653040800000|2022-05-20 10:00:00|3101.3|3097.3|3099.8|3094.3|3101.3|3097.8|3099.8|3094.3|0
1653041100000|2022-05-20 10:05:00|3100.3|3094.8|3102.3|3097.8|3102.3|3097.8|3099.8|3094.8|0
1653041400000|2022-05-20 10:10:00|3102.8|3098.3|3103.8|3098.8|3103.8|3099.8|3102.8|3097.8|0
1653041700000|2022-05-20 10:15:00|3103.3|3098.3|3099.8|3093.8|3103.3|3098.8|3099.8|3093.8|0
1653042000000|2022-05-20 10:20:00||3094.8||3094.8||3095.8||3094.3|0
1653042300000|2022-05-20 10:25:00|3100.3|3095.8|3100.8|3095.8|3100.8|3096.8|3100.3|3094.8|0
1653042600000|2022-05-20 10:30:00|3099.8|3096.8|3099.8|3093.8|3099.8|3096.8|3099.8|3093.8|0
1653042900000|2022-05-20 10:35:00|3099.3|3093.3|3097.8|3093.8|3099.3|3093.8|3097.8|3091.8|0
1653043200000|2022-05-20 10:40:00|3098.3|3094.3|3098.8|3093.8|3099.3|3094.8|3098.3|3093.3|0
1653043500000|2022-05-20 10:45:00|3099.3|3093.3|3098.8|3093.8|3099.3|3094.8|3098.8|3092.8|0
1653043800000|2022-05-20 10:50:00|3098.3|3093.3|3094.8|3089.8|3098.3|3093.3|3094.8|3089.3|0
1653044100000|2022-05-20 10:55:00|3095.3|3090.8|3101.8|3091.8|3102.8|3092.3|3095.3|3086.8|0
1653044400000|2022-05-20 11:00:00|3102.8|3090.8|3118.3|3070.8|3118.3|3092.3|3098.3|3070.8|0
1653044700000|2022-05-20 11:05:00|3117.8|3071.3|3094.8|3090.8|3118.3|3090.8|3094.8|3070.8|0
1653045000000|2022-05-20 11:10:00|3095.3|3090.3|3094.8|3089.8|3095.3|3090.3|3094.8|3088.8|0
1653045300000|2022-05-20 11:15:00||3088.8||3089.8||3090.8||3088.8|0
1653045600000|2022-05-20 11:20:00|3095.3|3090.3|3095.8|3090.8|3095.8|3091.8|3095.3|3089.8|0
1653045900000|2022-05-20 11:25:00|3095.3|3089.8|3094.8|3089.8|3095.3|3089.8|3094.8|3088.8|0
1653046200000|2022-05-20 11:30:00||3089.3||3089.8||3089.8||3088.8|0
1653046500000|2022-05-20 11:35:00||3088.8||3089.8||3089.8||3088.8|0
1653046800000|2022-05-20 11:40:00|3095.3|3090.3|3095.8|3090.8|3096.3|3091.8|3095.3|3089.8|0
1653047100000|2022-05-20 11:45:00|3096.3|3089.8|3097.8|3093.8|3098.3|3093.8|3096.3|3089.8|0
1653047400000|2022-05-20 11:50:00|3098.3|3092.8|3099.3|3094.8|3099.3|3095.3|3097.8|3092.8|0
1653047700000|2022-05-20 11:55:00|3099.8|3095.8|3098.8|3092.3|3100.3|3096.3|3098.8|3092.3|0
1653048000000|2022-05-20 12:00:00|3098.3|3091.8|3099.8|3094.8|3099.8|3096.3|3097.8|3091.8|5
1653048300000|2022-05-20 12:05:00|3100.3|3095.3|3099.8|3094.8|3100.3|3095.8|3099.8|3094.3|0
1653048600000|2022-05-20 12:10:00|3099.3|3094.3|3098.8|3093.3|3099.3|3094.8|3098.8|3093.3|0
1653048900000|2022-05-20 12:15:00||3093.8||3093.8||3093.8||3093.3|0
1653049200000|2022-05-20 12:20:00|3099.3|3093.3|3099.8|3094.8|3099.8|3094.8|3099.3|3092.8|0
1653049500000|2022-05-20 12:25:00|3099.3|3094.3|3098.8|3093.8|3099.3|3094.8|3098.8|3092.8|0
1653049800000|2022-05-20 12:30:00|3098.3|3093.3|3097.8|3093.8|3098.3|3093.8|3097.8|3091.8|0
1653050100000|2022-05-20 12:35:00|3098.3|3093.3|3097.8|3092.8|3099.8|3095.8|3097.8|3091.8|0
1653050400000|2022-05-20 12:40:00|3097.3|3092.3|3096.8|3090.8|3097.3|3092.3|3096.8|3090.8|0
1653050700000|2022-05-20 12:45:00|3096.3|3091.8|3093.8|3088.8|3096.3|3091.8|3093.8|3087.8|0
1653051000000|2022-05-20 12:50:00|3094.3|3087.8|3093.8|3088.8|3094.3|3089.8|3093.8|3087.8|0
1653051300000|2022-05-20 12:55:00|3092.8|3087.8|3096.3|3091.8|3096.3|3092.3|3092.8|3086.8|0
1653051600000|2022-05-20 13:00:00|3096.8|3092.8|3096.8|3090.8|3097.3|3092.8|3096.8|3090.8|0
1653051900000|2022-05-20 13:05:00|3096.3|3090.3|3094.3|3089.8|3096.3|3090.8|3093.8|3088.8|0
1653052200000|2022-05-20 13:10:00|3093.8|3090.8|3097.8|3093.8|3098.3|3093.8|3093.8|3089.8|1
1653052500000|2022-05-20 13:15:00|3098.3|3093.3|3098.8|3093.8|3098.8|3094.8|3097.8|3092.8|0
1653052800000|2022-05-20 13:20:00|3099.3|3094.8|3099.3|3094.8|3099.8|3095.8|3099.3|3093.8|3
1653053100000|2022-05-20 13:25:00|3099.8|3095.3|3099.8|3094.8|3100.3|3096.8|3099.8|3094.8|0
1653053400000|2022-05-20 13:30:00|3099.3|3093.8|3093.8|3088.8|3099.3|3093.8|3093.8|3087.8|1
1653053700000|2022-05-20 13:35:00|3092.8|3088.3|3091.8|3086.8|3092.8|3088.8|3089.8|3083.8|0
1653054000000|2022-05-20 13:40:00|3092.3|3086.3|3094.3|3089.8|3095.8|3091.8|3092.3|3085.8|0
1653054300000|2022-05-20 13:45:00|3094.8|3090.8|3089.8|3084.8|3094.8|3090.8|3089.8|3083.8|0
1653054600000|2022-05-20 13:50:00|3090.3|3085.8|3094.8|3090.8|3095.3|3090.8|3089.8|3084.8|0
1653054900000|2022-05-20 13:55:00|3094.3|3090.3|3095.8|3090.3|3095.8|3091.8|3092.8|3086.8|0
1653055200000|2022-05-20 14:00:00|3095.3|3089.8|3099.8|3088.8|3100.8|3090.8|3092.8|3086.8|0
1653055500000|2022-05-20 14:05:00|3099.3|3089.3|3086.8|3081.8|3100.8|3089.8|3086.8|3080.8|0
1653055800000|2022-05-20 14:10:00|3087.3|3081.3|3088.8|3084.3|3088.8|3084.8|3087.3|3080.8|0
1653056100000|2022-05-20 14:15:00|3089.3|3084.8|3090.8|3085.8|3091.3|3086.8|3088.8|3084.3|0
1653056400000|2022-05-20 14:20:00|3091.3|3086.8|3088.8|3084.8|3091.3|3086.8|3087.8|3081.8|0
1653056700000|2022-05-20 14:25:00|3088.3|3084.3|3090.8|3086.8|3090.8|3086.8|3087.8|3081.8|0
1653057000000|2022-05-20 14:30:00|3091.3|3084.8|3090.8|3084.8|3092.3|3088.3|3090.8|3084.8|1
1653057300000|2022-05-20 14:35:00|3089.8|3084.3|3086.8|3081.8|3089.8|3085.8|3086.8|3080.8|0
1653057600000|2022-05-20 14:40:00|3087.3|3082.3|3088.8|3082.8|3089.3|3085.3|3087.3|3080.8|0
1653057900000|2022-05-20 14:45:00|3088.3|3082.3|3083.8|3077.8|3088.3|3083.8|3083.8|3077.8|0
1653058200000|2022-05-20 14:50:00|3083.3|3077.3|3077.3|3072.8|3083.3|3077.3|3076.8|3071.8|0
1653058500000|2022-05-20 14:55:00|3077.8|3073.8|3068.8|3063.3|3077.8|3073.8|3068.8|3062.8|0
1653058800000|2022-05-20 15:00:00|3069.3|3063.8|3071.8|3065.8|3071.8|3066.8|3069.3|3062.8|0
1653059100000|2022-05-20 15:05:00|3071.3|3066.3|3067.8|3063.8|3071.3|3066.3|3067.3|3061.8|0
1653059400000|2022-05-20 15:10:00|3067.3|3064.8|3067.8|3062.8|3067.8|3064.8|3066.3|3061.3|0
1653059700000|2022-05-20 15:15:00|3067.3|3062.3|3063.3|3057.8|3067.3|3062.8|3063.3|3056.8|0
1653060000000|2022-05-20 15:20:00|3060.8|3057.3|3063.8|3059.3|3063.8|3059.3|3060.8|3057.3|10
1653060300000|2022-05-20 15:25:00|3064.3|3058.8|3075.8|3060.8|3076.8|3065.8|3064.3|3058.8|5
1653060600000|2022-05-20 15:30:00|3076.8|3059.8|3077.3|3063.8|3085.3|3073.8|3075.8|3058.8|1
1653060900000|2022-05-20 15:35:00|3083.8|3062.8|3071.8|3053.3|3083.8|3062.8|3068.8|3051.3|0
1653061200000|2022-05-20 15:40:00|3071.3|3052.3|3069.3|3053.3|3076.3|3058.3|3068.3|3052.3|0
1653061500000|2022-05-20 15:45:00|3069.8|3052.8|3072.8|3056.8|3074.3|3057.3|3069.3|3052.3|0
1653061800000|2022-05-20 15:50:00|3072.3|3055.3|3072.3|3055.8|3075.8|3059.8|3071.3|3054.8|0
1653062100000|2022-05-20 15:55:00|3071.8|3055.3|3071.8|3053.8|3074.3|3057.8|3070.8|3053.3|0
1653062400000|2022-05-20 16:00:00||3053.3||3053.3||3054.8||3050.3|0
1653062700000|2022-05-20 16:05:00||3052.3||3046.8||3055.3||3044.8|0
1653063000000|2022-05-20 16:10:00|3077.8|3044.8|3076.8|3045.3|3083.8|3045.3|3076.8|3044.8|0
1653064500000|2022-05-20 16:35:00||3043.3||3043.3||3043.3||3043.3|0
1653066000000|2022-05-20 17:00:00|3072.8||3071.3||3072.8||3071.3||0
1653066300000|2022-05-20 17:05:00|3070.8||3056.3||3070.8||3056.3||0
1653067200000|2022-05-20 17:20:00||3042.8||3042.8||3043.3||3042.8|0
1653067800000|2022-05-20 17:30:00|3056.8|3043.3|3056.8|3043.3|3056.8|3043.3|3056.8|3043.3|0
1653068400000|2022-05-20 17:40:00|3077.3|3048.8|3082.8|3048.8|3102.3|3048.8|3077.3|3048.8|1
1653068700000|2022-05-20 17:45:00|3105.8|3043.3|3105.8|3043.3|3105.8|3050.3|3105.8|3043.3|0
1653069000000|2022-05-20 17:50:00|3102.3||3102.3||3102.3||3102.3||0
1653069900000|2022-05-20 18:05:00||3043.8||3044.3||3044.3||3043.8|0
1653070200000|2022-05-20 18:10:00||3044.8||3045.8||3047.3||3043.3|0
1653070500000|2022-05-20 18:15:00||3042.8||3043.3||3043.3||3042.8|0
1653070800000|2022-05-20 18:20:00||3043.8||3043.3||3044.3||3042.8|0
1653071100000|2022-05-20 18:25:00|3101.8|3043.8|3101.8|3043.3|3101.8|3044.3|3101.8|3042.8|0
1653071400000|2022-05-20 18:30:00||3043.8||3042.8||3043.8||3042.8|0
1653071700000|2022-05-20 18:35:00||3043.3||3043.3||3043.8||3043.3|0
1653072000000|2022-05-20 18:40:00||3042.8||3043.3||3043.8||3042.8|0
1653072900000|2022-05-20 18:55:00|3108.3||3101.3||3108.3||3101.3||0
1653073200000|2022-05-20 19:00:00|3107.8||3100.8||3107.8||3100.8||0
1653075300000|2022-05-20 19:35:00|3107.3||3100.3||3107.3||3100.3||0
1653075900000|2022-05-20 19:45:00|3106.8||3119.3||3119.3||3099.8||0
1653076200000|2022-05-20 19:50:00|3128.8||3118.3||3128.8||3118.3||0
1653076500000|2022-05-20 19:55:00|3124.8||3117.8||3124.8||3117.8||0
1653285600000|2022-05-23 06:00:00|3136.3|3086.8|3157.8|3062.8|3157.8|3086.8|3134.8|3061.3|0
1653285900000|2022-05-23 06:05:00|3375.3|2732.3|3375.3|2732.3|3375.3|2732.3|3375.3|2732.3|0
1653286200000|2022-05-23 06:10:00|3354.8|2733.8|3353.3|2733.8|3354.8|2733.8|3353.3|2733.8|0
1653286500000|2022-05-23 06:15:00|3352.8||3351.8||3352.8||3351.8||0
1653288000000|2022-05-23 06:40:00||3002.8||2733.8||3002.8||2733.8|0
1653288900000|2022-05-23 06:55:00|3122.8|3083.8|3124.3|3083.8|3124.3|3083.8|3122.8|3083.8|0
1653289200000|2022-05-23 07:00:00|3132.3|3093.3|3124.3|3103.3|3134.3|3106.8|3124.3|3087.8|7
1653289500000|2022-05-23 07:05:00|3126.3|3103.8|3121.3|3116.3|3134.8|3116.3|3121.3|3103.8|0
1653289800000|2022-05-23 07:10:00|3121.8|3116.8|3122.8|3117.8|3123.3|3118.3|3117.3|3109.8|0
1653290100000|2022-05-23 07:15:00|3122.3|3117.3|3118.8|3113.3|3122.3|3117.3|3117.8|3111.8|0
1653290400000|2022-05-23 07:20:00|3118.3|3112.8|3114.8|3108.8|3118.3|3113.3|3112.8|3107.3|0
1653290700000|2022-05-23 07:25:00|3115.3|3109.8|3118.3|3113.3|3119.3|3114.3|3115.3|3109.8|0
1653291000000|2022-05-23 07:30:00|3117.8|3112.8|3118.8|3113.3|3121.8|3116.8|3117.8|3112.3|0
1653291300000|2022-05-23 07:35:00|3115.8|3112.8|3111.8|3106.8|3118.3|3114.3|3111.8|3105.8|1
1653291600000|2022-05-23 07:40:00|3111.3|3106.3|3106.8|3102.3|3111.3|3106.8|3106.8|3100.3|0
1653291900000|2022-05-23 07:45:00|3107.3|3102.8|3110.8|3105.8|3110.8|3105.8|3107.3|3102.3|0
1653292200000|2022-05-23 07:50:00|3111.3|3106.3|3108.3|3103.3|3111.8|3106.8|3107.8|3101.3|0
1653292500000|2022-05-23 07:55:00|3108.8|3103.8|3109.8|3105.3|3110.3|3105.8|3108.8|3102.8|0
1653292800000|2022-05-23 08:00:00|3110.3|3105.8|3104.8|3098.3|3113.8|3108.8|3104.8|3098.3|0
1653293100000|2022-05-23 08:05:00|3103.8|3098.8|3100.8|3094.8|3103.8|3098.8|3100.8|3093.8|0
1653293400000|2022-05-23 08:10:00|3099.8|3094.3|3093.8|3088.3|3099.8|3094.8|3093.8|3087.8|0
1653293700000|2022-05-23 08:15:00|3093.3|3087.8|3090.8|3085.8|3094.3|3089.8|3090.8|3085.3|1
1653294000000|2022-05-23 08:20:00|3090.3|3085.3|3087.8|3082.8|3090.3|3085.3|3087.8|3082.3|0
1653294300000|2022-05-23 08:25:00|3088.3|3083.3|3093.8|3088.8|3093.8|3088.8|3088.3|3082.8|5
1653294600000|2022-05-23 08:30:00|3093.3|3088.3|3089.8|3084.3|3093.3|3089.3|3089.8|3084.3|0
1653294900000|2022-05-23 08:35:00|3089.3|3083.8|3089.8|3084.3|3090.3|3085.3|3086.3|3081.8|1
1653295200000|2022-05-23 08:40:00|3090.3|3084.8|3087.3|3082.3|3090.8|3086.3|3086.8|3080.8|0
1653295500000|2022-05-23 08:45:00|3087.8|3082.8|3089.8|3084.3|3089.8|3084.3|3087.8|3082.8|0
1653295800000|2022-05-23 08:50:00|3089.3|3083.8|3087.8|3082.8|3089.8|3084.3|3087.8|3082.3|0
1653296100000|2022-05-23 08:55:00|3088.3|3083.3|3087.8|3081.3|3088.3|3083.3|3087.8|3081.3|0
1653296400000|2022-05-23 09:00:00|3086.3|3080.8|3084.3|3076.8|3086.3|3080.8|3084.3|3076.3|0
1653296700000|2022-05-23 09:05:00|3083.8|3077.8|3082.3|3076.3|3083.8|3078.3|3082.3|3076.3|0
1653297000000|2022-05-23 09:10:00|3082.8|3076.8|3082.3|3076.8|3083.3|3077.8|3082.3|3076.3|0
1653297300000|2022-05-23 09:15:00|3081.8|3076.3|3084.3|3079.3|3084.3|3079.3|3078.3|3072.8|0
1653297600000|2022-05-23 09:20:00|3084.8|3079.8|3089.3|3084.3|3089.3|3084.3|3084.8|3079.8|0
1653297900000|2022-05-23 09:25:00|3089.8|3084.8|3091.8|3086.8|3091.8|3086.8|3089.8|3084.3|0
1653298200000|2022-05-23 09:30:00|3092.3|3087.3|3093.8|3088.3|3094.3|3089.3|3091.8|3086.3|0
1653298500000|2022-05-23 09:35:00|3094.3|3087.8|3094.3|3089.3|3097.3|3092.3|3093.8|3087.8|0
1653298800000|2022-05-23 09:40:00|3093.8|3088.8|3094.3|3089.3|3095.3|3090.3|3093.8|3088.3|0
1653299100000|2022-05-23 09:45:00|3094.8|3088.8|3091.8|3086.8|3094.8|3089.3|3091.8|3086.8|0
1653299400000|2022-05-23 09:50:00|3091.3|3087.3|3091.8|3087.3|3092.8|3087.3|3091.3|3086.8|0
1653299700000|2022-05-23 09:55:00|3091.3|3086.8|3088.8|3082.3|3091.3|3086.8|3086.3|3081.3|0
1653300000000|2022-05-23 10:00:00|3089.3|3082.8|3088.8|3083.3|3089.8|3084.3|3087.3|3082.8|0
1653300300000|2022-05-23 10:05:00|3089.3|3084.3|3091.8|3086.3|3091.8|3086.3|3088.3|3084.3|0
1653300600000|2022-05-23 10:10:00|3091.3|3084.8|3096.8|3090.8|3097.3|3090.8|3091.3|3079.8|0
1653300900000|2022-05-23 10:15:00|3097.3|3090.3|3094.3|3089.3|3097.3|3090.8|3093.8|3089.3|0
1653301200000|2022-05-23 10:20:00|3093.8|3088.8|3093.3|3087.3|3094.3|3088.8|3091.3|3086.8|0
1653301500000|2022-05-23 10:25:00|3092.8||3094.3||3094.3||3092.8||0
1653301800000|2022-05-23 10:30:00|3095.3|3087.8|3098.8|3091.3|3098.8|3091.3|3094.8|3087.8|0
1653302100000|2022-05-23 10:35:00|3098.3|3091.8|3099.8|3092.3|3099.8|3092.3|3097.3|3091.8|0
1653302400000|2022-05-23 10:40:00|3099.3|3092.8|3099.8|3093.3|3100.8|3093.3|3098.8|3092.8|0
1653302700000|2022-05-23 10:45:00|3100.3|3094.3|3098.8|3094.3|3100.8|3094.3|3098.3|3093.8|0
1653303000000|2022-05-23 10:50:00|3099.3|3093.8|3097.3|3092.3|3099.3|3093.8|3096.3|3091.8|1
1653303300000|2022-05-23 10:55:00|3097.8|3093.3|3101.8|3094.3|3101.8|3094.3|3097.8|3093.3|0
1653303600000|2022-05-23 11:00:00|3102.3|3094.8|3100.3|3093.8|3109.8|3095.3|3099.8|3085.8|0
1653303900000|2022-05-23 11:05:00|3099.8|3093.3|3096.8|3090.8|3099.8|3093.3|3096.3|3090.3|0
1653304200000|2022-05-23 11:10:00|3096.3|3091.8|3097.3|3091.8|3098.8|3091.8|3095.8|3091.8|0
1653304500000|2022-05-23 11:15:00|3096.8|3091.3|3095.8|3090.8|3096.8|3091.3|3095.3|3090.8|0
1653304800000|2022-05-23 11:20:00|3096.8|3090.3|3094.3|3089.8|3097.3|3090.8|3094.3|3089.3|0
1653305100000|2022-05-23 11:25:00|3094.8||3096.3||3096.8||3094.3||0
1653305400000|2022-05-23 11:30:00|3095.8||3096.3||3096.8||3095.3||0
1653305700000|2022-05-23 11:35:00|3095.8|3089.3|3094.3|3089.8|3095.8|3089.8|3093.3|3089.3|0
1653306000000|2022-05-23 11:40:00|3094.8|3089.3|3097.3|3089.8|3097.3|3089.8|3094.8|3089.3|0
1653306300000|2022-05-23 11:45:00|3096.8|3089.3|3094.3|3089.8|3096.8|3089.8|3093.3|3089.3|0
1653306600000|2022-05-23 11:50:00|3095.3||3094.8||3096.8||3094.3||0
1653306900000|2022-05-23 11:55:00|3095.3||3097.3||3097.3||3095.3||0
1653307200000|2022-05-23 12:00:00|3096.8|3090.3|3099.3|3091.8|3099.3|3091.8|3096.8|3090.3|0
1653307500000|2022-05-23 12:05:00|3098.8|3092.3|3097.8|3092.8|3099.3|3092.8|3097.3|3092.3|0
1653307800000|2022-05-23 12:10:00|3097.3|3092.3|3099.3|3092.8|3099.3|3092.8|3096.8|3091.8|0
1653308100000|2022-05-23 12:15:00|3098.8|3093.3|3101.3|3093.8|3101.3|3093.8|3098.3|3093.3|0
1653308400000|2022-05-23 12:20:00|3100.8||3100.8||3101.3||3099.3||0
1653308700000|2022-05-23 12:25:00|3099.8|3093.3|3095.3|3090.8|3099.8|3093.3|3094.8|3090.8|0
1653309000000|2022-05-23 12:30:00|3095.8|3090.3|3093.8|3087.8|3095.8|3090.3|3093.3|3087.3|0
1653309300000|2022-05-23 12:35:00|3094.3|3088.3|3096.3|3088.8|3096.3|3088.8|3094.3|3088.3|0
1653309600000|2022-05-23 12:40:00|3095.8||3094.8||3095.8||3094.3||0
1653309900000|2022-05-23 12:45:00|3093.8|3088.3|3092.3|3087.8|3093.8|3088.8|3092.3|3087.8|0
1653310200000|2022-05-23 12:50:00|3092.8|3087.3|3090.3|3085.3|3093.3|3087.8|3090.3|3085.3|0
1653310500000|2022-05-23 12:55:00|3089.8|3085.8|3090.8|3085.8|3090.8|3085.8|3089.3|3085.3|0
1653310800000|2022-05-23 13:00:00|3091.8|3086.3|3095.3|3087.8|3095.3|3087.8|3090.3|3086.3|0
1653311100000|2022-05-23 13:05:00|3094.8||3093.8||3095.8||3092.8||0
1653311400000|2022-05-23 13:10:00|3094.3|3088.3|3096.8|3089.8|3096.8|3089.8|3094.3|3088.3|0
1653311700000|2022-05-23 13:15:00|3096.3||3096.3||3096.8||3095.3||0
1653312000000|2022-05-23 13:20:00|3095.8||3095.3||3096.3||3094.3||0
1653312300000|2022-05-23 13:25:00|3094.8|3089.3|3093.3|3088.8|3095.3|3089.8|3093.3|3088.8|0
1653312600000|2022-05-23 13:30:00|3092.8|3088.3|3089.3|3082.8|3093.3|3088.8|3087.3|3082.3|0
1653312900000|2022-05-23 13:35:00|3089.8|3082.3|3080.4|3075.4|3090.3|3082.8|3079.9|3075.4|0
1653313200000|2022-05-23 13:40:00|3080.9|3074.9|3092.9|3085.9|3092.9|3085.9|3077.9|3073.9|0
1653313500000|2022-05-23 13:45:00|3092.4|3086.9|3098.4|3091.9|3099.4|3091.9|3091.9|3086.9|0
1653313800000|2022-05-23 13:50:00|3098.9|3092.4|3088.9|3084.4|3099.4|3094.9|3088.9|3084.4|3
1653314100000|2022-05-23 13:55:00|3089.4|3084.9|3082.9|3078.4|3089.9|3084.9|3082.9|3078.4|0
1653314400000|2022-05-23 14:00:00|3083.9|3078.9|3079.9|3073.4|3083.9|3078.9|3077.4|3072.9|0
1653314700000|2022-05-23 14:05:00|3080.4|3073.9|3084.4|3077.4|3085.9|3078.4|3079.9|3073.9|0
1653315000000|2022-05-23 14:10:00|3083.9|3077.9|3088.4|3081.9|3089.9|3081.9|3083.9|3077.9|0
1653315300000|2022-05-23 14:15:00|3088.9|3082.4|3088.4|3082.9|3090.4|3082.9|3084.9|3080.9|2
1653315600000|2022-05-23 14:20:00|3087.9|3082.4|3085.9|3080.4|3087.9|3082.4|3083.9|3079.9|0
1653315900000|2022-05-23 14:25:00|3085.4|3079.9|3082.9|3074.9|3085.4|3079.9|3075.9|3071.4|0
1653316200000|2022-05-23 14:30:00|3083.4|3075.4|3087.9|3080.9|3087.9|3080.9|3080.9|3075.4|0
1653316500000|2022-05-23 14:35:00|3087.4|3080.4|3082.9|3078.9|3088.4|3080.4|3082.9|3078.4|0
1653316800000|2022-05-23 14:40:00|3083.9|3078.4|3082.4|3076.9|3086.4|3078.9|3080.9|3076.4|0
1653317100000|2022-05-23 14:45:00|3081.9|3076.4|3083.4|3078.9|3086.4|3078.9|3078.9|3074.9|0
1653317400000|2022-05-23 14:50:00|3082.4|3078.4|3078.4|3072.9|3082.9|3078.4|3076.4|3071.9|0
1653317700000|2022-05-23 14:55:00|3078.9|3073.4|3080.4|3073.9|3080.9|3073.9|3076.9|3073.4|0
1653318000000|2022-05-23 15:00:00|3079.9|3074.4|3086.4|3079.9|3087.4|3079.9|3079.4|3074.4|0
1653318300000|2022-05-23 15:05:00|3086.9|3080.4|3088.4|3081.9|3088.9|3081.9|3086.4|3080.4|0
1653318600000|2022-05-23 15:10:00|3087.9|3081.4|3087.4|3081.9|3087.9|3081.9|3085.9|3081.4|0
1653318900000|2022-05-23 15:15:00|3086.9||3086.9||3089.4||3085.9||0
1653319200000|2022-05-23 15:20:00|3086.4|3081.4|3087.9|3081.9|3087.9|3084.4|3084.9|3080.9|27
1653319500000|2022-05-23 15:25:00|3087.4|3081.4|3091.4|3078.4|3091.4|3081.4|3087.4|3077.4|0
1653319800000|2022-05-23 15:30:00|3093.4|3075.4|3099.9|3082.9|3104.4|3082.9|3093.4|3074.9|0
1653320100000|2022-05-23 15:35:00|3099.4|3083.4|3103.9|3087.9|3110.9|3087.9|3098.9|3082.9|0
1653320400000|2022-05-23 15:40:00|3110.9|3083.9|3102.9|3083.4|3112.4|3083.9|3102.9|3082.4|0
1653320700000|2022-05-23 15:45:00|3110.9|3082.4|3099.4|3078.9|3111.9|3082.4|3098.4|3078.9|0
1653321000000|2022-05-23 15:50:00|3107.4|3079.9|3101.4|3080.4|3109.4|3080.4|3098.4|3079.9|0
1653321300000|2022-05-23 15:55:00|3109.4||3101.4||3109.4||3101.4||0
1653321600000|2022-05-23 16:00:00|3109.4||3100.9||3109.4||3099.4||0
1653321900000|2022-05-23 16:05:00|3109.4||3104.4||3112.4||3100.9||0
1653322200000|2022-05-23 16:10:00|3112.4||3102.9||3112.4||3101.9||0
1653322500000|2022-05-23 16:15:00|3111.9||3101.4||3112.4||3101.4||0
1653322800000|2022-05-23 16:20:00|3109.4||3102.9||3110.9||3100.9||0
1653323100000|2022-05-23 16:25:00|3110.9||3109.4||3110.9||3099.4||0
1653323400000|2022-05-23 16:30:00||3073.9||3074.4||3074.4||3073.9|0
1653325800000|2022-05-23 17:10:00|3108.9|3055.9|3108.9|3068.4|3108.9|3068.4|3108.9|3055.9|0
1653326700000|2022-05-23 17:25:00|3114.9|3068.9|3108.4|3068.9|3114.9|3068.9|3108.4|3068.9|0
1653327900000|2022-05-23 17:45:00|3114.9|3069.4|3113.9|3069.9|3114.9|3069.9|3107.9|3069.4|0
1653329400000|2022-05-23 18:10:00|3113.4|3062.9|3113.4|3070.4|3113.4|3070.4|3113.4|3062.9|0
1653330000000|2022-05-23 18:20:00|3114.9|3070.9|3112.9|3070.9|3114.9|3070.9|3112.9|3070.9|0
1653330600000|2022-05-23 18:30:00|3112.4|3055.9|3111.9|3071.9|3114.9|3071.9|3111.9|3055.9|0
1653330900000|2022-05-23 18:35:00|3111.4|3055.9|3111.4|3072.4|3111.4|3072.4|3111.4|3055.9|0
1653331500000|2022-05-23 18:45:00|3114.9|3072.9|3110.9|3072.9|3114.9|3072.9|3110.9|3072.9|0
1653332400000|2022-05-23 19:00:00|3110.4|3055.9|3110.4|3073.4|3110.4|3073.4|3110.4|3055.9|0
1653333000000|2022-05-23 19:10:00|3114.9|3073.9|3108.9|3074.9|3114.9|3074.9|3108.9|3073.9|0
1653333600000|2022-05-23 19:20:00|3114.9|3075.4|3108.4|3075.4|3114.9|3075.4|3108.4|3075.4|0
1653333900000|2022-05-23 19:25:00|3114.9|3075.9|3107.9|3075.9|3114.9|3075.9|3107.9|3075.9|0
1653334200000|2022-05-23 19:30:00|3114.9|3076.4|3108.4|3076.4|3114.9|3076.4|3108.4|3076.4|0
1653334500000|2022-05-23 19:35:00|3114.9|3076.9|3114.9|3074.4|3114.9|3076.9|3107.9|3069.9|0
1653334800000|2022-05-23 19:40:00||3055.9||3073.4||3074.9||3055.9|0
1653335100000|2022-05-23 19:45:00||3066.9||3055.9||3073.9||3055.9|0
1653372000000|2022-05-24 06:00:00|3082.4|3040.4|3082.4|3040.4|3082.4|3040.9|3081.9|3040.4|0
1653373500000|2022-05-24 06:25:00|3081.4|3040.9|3079.9|3041.9|3081.9|3043.4|3070.4|3040.9|0
1653373800000|2022-05-24 06:30:00|3079.4||3074.4||3081.9||3073.4||0
1653374100000|2022-05-24 06:35:00||3040.9||3040.4||3041.4||3040.4|0
1653375000000|2022-05-24 06:50:00|3081.9||3082.4||3082.4||3081.9||0
1653375300000|2022-05-24 06:55:00|3081.9|3049.4|3073.4|3053.9|3082.4|3053.9|3073.4|3049.4|0
1653375600000|2022-05-24 07:00:00|3080.9|3043.4|3071.4|3065.9|3080.9|3066.9|3067.9|3043.4|0
1653375900000|2022-05-24 07:05:00|3069.9|3065.4|3071.4|3066.9|3074.9|3067.9|3067.9|3062.9|0
1653376200000|2022-05-24 07:10:00|3070.9|3066.4|3079.9|3073.9|3081.4|3073.9|3069.9|3065.4|0
1653376500000|2022-05-24 07:15:00|3080.4|3073.4|3076.4|3069.4|3080.9|3073.9|3074.9|3069.4|0
1653376800000|2022-05-24 07:20:00|3074.9|3068.9|3075.4|3069.9|3076.9|3069.9|3073.4|3068.9|0
1653377100000|2022-05-24 07:25:00|3075.9|3069.4|3076.4|3069.9|3077.4|3069.9|3071.9|3067.4|0
1653377400000|2022-05-24 07:30:00|3076.9|3070.9|3081.9|3075.9|3085.9|3078.9|3076.9|3070.9|2
1653377700000|2022-05-24 07:35:00|3081.4|3075.4|3072.4|3066.4|3081.4|3075.4|3071.9|3065.9|0
1653378000000|2022-05-24 07:40:00|3072.9|3065.9|3068.4|3063.4|3073.4|3065.9|3067.4|3062.9|0
1653378300000|2022-05-24 07:45:00|3067.9|3064.4|3074.4|3067.4|3074.4|3067.4|3067.9|3064.4|0
1653378600000|2022-05-24 07:50:00|3073.4|3067.9|3076.9|3069.4|3076.9|3069.4|3071.9|3067.9|0
1653378900000|2022-05-24 07:55:00|3076.4|3069.9|3084.4|3078.4|3084.9|3078.4|3075.9|3069.9|0
1653379200000|2022-05-24 08:00:00|3083.4|3077.9|3083.9|3077.4|3084.4|3077.9|3081.4|3076.9|0
1653379500000|2022-05-24 08:05:00|3083.4|3076.9|3082.9|3076.4|3084.4|3077.4|3080.9|3076.4|0
1653379800000|2022-05-24 08:10:00|3082.4|3076.9|3088.4|3081.9|3088.9|3081.9|3082.4|3076.9|0
1653380100000|2022-05-24 08:15:00|3088.9|3081.4|3082.9|3078.4|3088.9|3081.4|3082.9|3078.4|0
1653380400000|2022-05-24 08:20:00|3083.4|3077.9|3085.4|3078.4|3085.4|3078.4|3082.9|3077.4|0
1653380700000|2022-05-24 08:25:00|3084.4|3078.9|3086.4|3079.4|3086.4|3079.4|3082.9|3078.9|0
1653381000000|2022-05-24 08:30:00|3086.9|3079.9|3085.4|3079.4|3087.4|3080.4|3084.9|3079.4|0
1653381300000|2022-05-24 08:35:00|3084.9|3079.9|3089.9|3083.4|3089.9|3083.4|3084.4|3079.9|0
1653381600000|2022-05-24 08:40:00|3089.4|3082.9|3089.4|3083.4|3089.4|3083.4|3088.9|3082.9|0
1653381900000|2022-05-24 08:45:00|3088.4|3082.9|3087.4|3082.4|3088.4|3083.4|3086.4|3081.9|0
1653382200000|2022-05-24 08:50:00|3086.9|3081.9|3083.9|3078.9|3086.9|3081.9|3082.9|3078.9|4
1653382500000|2022-05-24 08:55:00|3083.4|3079.4|3083.4|3077.4|3084.4|3079.4|3081.9|3076.9|0
1653382800000|2022-05-24 09:00:00|3083.9|3076.9|3083.4|3077.4|3083.9|3077.4|3082.9|3076.9|0
1653383100000|2022-05-24 09:05:00|3081.9|3076.9|3079.9|3074.4|3081.9|3076.9|3078.4|3074.4|0
1653383400000|2022-05-24 09:10:00|3079.4|3073.9|3082.9|3076.4|3083.9|3076.4|3077.4|3072.9|0
1653383700000|2022-05-24 09:15:00|3083.4|3076.9|3083.4|3076.9|3083.4|3077.4|3082.9|3076.9|0
1653384000000|2022-05-24 09:20:00|3082.9|3077.4|3082.4|3077.4|3082.9|3077.4|3081.9|3076.9|0
1653384300000|2022-05-24 09:25:00|3081.9|3076.9|3082.4|3076.4|3083.9|3077.4|3081.4|3076.4|0
1653384600000|2022-05-24 09:30:00|3081.4|3075.9|3080.4|3073.4|3081.4|3075.9|3076.9|3072.9|0
1653384900000|2022-05-24 09:35:00|3079.9|3073.9|3081.4|3075.4|3081.9|3075.4|3079.9|3073.9|0
1653385200000|2022-05-24 09:40:00|3081.9||3082.4||3082.4||3079.9||0
1653385500000|2022-05-24 09:45:00|3081.9|3075.9|3083.9|3077.4|3083.9|3077.4|3081.9|3075.9|0
1653385800000|2022-05-24 09:50:00|3083.4||3083.4||3083.9||3082.4||0
1653386100000|2022-05-24 09:55:00|3082.9|3077.9|3085.9|3079.4|3085.9|3079.4|3082.9|3077.9|0
1653386700000|2022-05-24 10:05:00|3086.4|3080.4|3089.4|3082.4|3089.4|3082.4|3086.4|3080.4|0
1653387000000|2022-05-24 10:10:00|3088.9||3089.4||3089.4||3088.9||0
1653387300000|2022-05-24 10:15:00|3088.9|3082.9|3090.4|3083.4|3090.4|3083.4|3088.9|3082.9|0
1653387600000|2022-05-24 10:20:00|3089.9|3084.4|3090.4|3084.4|3090.9|3084.4|3089.4|3084.4|0
1653387900000|2022-05-24 10:25:00|3090.9|3083.9|3090.9|3084.4|3090.9|3084.4|3088.9|3083.9|0
1653388200000|2022-05-24 10:30:00|3090.4|3084.9|3088.9|3084.4|3091.4|3085.4|3088.9|3084.4|0
1653388500000|2022-05-24 10:35:00|3088.4|3083.9|3089.4|3083.4|3089.9|3083.9|3087.9|3082.9|0
1653388800000|2022-05-24 10:40:00|3089.9||3089.4||3090.4||3088.9||0
1653389100000|2022-05-24 10:45:00|3089.9||3088.9||3089.9||3088.9||0
1653389400000|2022-05-24 10:50:00|3088.4|3082.9|3086.9|3082.4|3089.9|3083.4|3086.9|3082.4|0
1653389700000|2022-05-24 10:55:00|3087.4|3081.9|3086.9|3081.4|3087.4|3081.9|3085.9|3080.9|0
1653390000000|2022-05-24 11:00:00|3087.9|3078.4|3092.9|3085.9|3107.4|3085.9|3087.9|3063.4|0
1653390300000|2022-05-24 11:05:00|3092.4|3086.4|3100.9|3093.9|3100.9|3093.9|3092.4|3086.4|0
1653390600000|2022-05-24 11:10:00|3100.4||3099.4||3100.9||3097.4||10
1653391200000|2022-05-24 11:20:00|3098.4|3092.4|3096.4|3090.4|3098.4|3092.4|3095.9|3090.4|1
1653391500000|2022-05-24 11:25:00|3096.9|3090.9|3096.9|3090.9|3096.9|3090.9|3096.4|3090.4|0
1653391800000|2022-05-24 11:30:00|3096.4|3091.4|3097.9|3091.9|3097.9|3091.9|3096.4|3091.4|0
1653392100000|2022-05-24 11:35:00|3098.4|3090.9|3092.9|3085.9|3098.9|3090.9|3088.9|3083.4|0
1653392400000|2022-05-24 11:40:00|3092.4|3085.4|3090.9|3085.9|3092.4|3085.9|3089.4|3084.4|0
1653392700000|2022-05-24 11:45:00|3091.4|3085.4|3089.4|3083.9|3091.4|3085.4|3088.4|3083.9|0
1653393000000|2022-05-24 11:50:00|3089.9||3089.9||3090.4||3088.9||0
1653393300000|2022-05-24 11:55:00|3089.4||3089.4||3089.9||3089.4||0
1653393600000|2022-05-24 12:00:00|3089.9||3089.9||3090.4||3088.4||0
1653393900000|2022-05-24 12:05:00|3089.4|3083.4|3088.9|3082.9|3089.4|3083.9|3087.4|3082.9|0
1653394200000|2022-05-24 12:10:00|3089.4|3083.4|3089.9|3083.9|3089.9|3083.9|3088.9|3083.4|0
1653394500000|2022-05-24 12:15:00|3089.4||3090.9||3090.9||3088.9||0
1653394800000|2022-05-24 12:20:00|3090.4||3090.4||3090.4||3089.9||0
1653395100000|2022-05-24 12:25:00|3090.9|3084.4|3092.9|3086.9|3093.4|3086.9|3090.4|3084.4|0
1653395400000|2022-05-24 12:30:00|3092.4||3091.9||3092.9||3091.9||0
1653395700000|2022-05-24 12:35:00|3091.4||3093.4||3093.9||3091.4||0
1653396000000|2022-05-24 12:40:00|3093.9||3093.4||3093.9||3092.9||0
1653396300000|2022-05-24 12:45:00|3093.9|3087.4|3094.4|3088.9|3095.4|3088.9|3093.4|3087.4|0
1653396600000|2022-05-24 12:50:00|3093.9|3088.4|3094.4|3088.4|3094.9|3088.9|3092.9|3088.4|0
1653396900000|2022-05-24 12:55:00|3093.4|3087.9|3091.4|3086.9|3093.4|3087.9|3090.9|3086.4|0
1653397200000|2022-05-24 13:00:00|3090.9|3086.4|3087.4|3082.9|3090.9|3086.9|3087.4|3082.9|0
1653397500000|2022-05-24 13:05:00|3086.9|3082.4|3085.4|3080.9|3086.9|3082.4|3084.9|3080.4|0
1653397800000|2022-05-24 13:10:00|3084.9|3080.4|3085.4|3079.4|3085.4|3080.4|3084.4|3078.9|0
1653398100000|2022-05-24 13:15:00|3084.9|3079.9|3086.9|3080.4|3086.9|3080.4|3084.9|3079.9|0
1653398400000|2022-05-24 13:20:00|3087.4|3080.9|3088.4|3082.4|3088.9|3082.4|3087.4|3080.9|0
1653398700000|2022-05-24 13:25:00|3087.4|3081.9|3084.4|3079.9|3087.4|3081.9|3084.4|3079.9|0
1653399000000|2022-05-24 13:30:00|3084.9|3080.4|3083.9|3078.4|3087.4|3081.4|3082.4|3077.9|0
1653399300000|2022-05-24 13:35:00|3082.4|3077.9|3074.9|3070.4|3082.9|3077.9|3074.9|3070.4|0
1653399600000|2022-05-24 13:40:00|3074.4|3069.9|3076.9|3067.4|3077.4|3070.4|3072.9|3067.4|0
1653399900000|2022-05-24 13:45:00|3077.4|3066.9|3073.4|3067.4|3077.9|3070.9|3071.4|3066.9|0
1653400200000|2022-05-24 13:50:00|3073.9|3067.9|3076.4|3070.4|3078.9|3072.4|3071.9|3067.9|0
1653400500000|2022-05-24 13:55:00|3075.4|3069.9|3078.4|3068.4|3078.4|3070.4|3073.4|3068.4|0
1653400800000|2022-05-24 14:00:00|3079.4|3069.4|3068.4|3061.4|3079.9|3069.4|3063.9|3059.9|0
1653401100000|2022-05-24 14:05:00|3068.9|3062.4|3063.9|3059.4|3069.4|3062.4|3063.4|3059.4|0
1653401400000|2022-05-24 14:10:00|3064.4|3059.9|3063.4|3058.4|3069.4|3060.9|3062.9|3052.4|0
1653401700000|2022-05-24 14:15:00|3061.9|3057.9|3065.9|3048.4|3076.4|3057.9|3059.4|3046.4|0
1653402000000|2022-05-24 14:20:00|3067.9|3048.9|3066.9|3058.9|3076.4|3062.9|3063.4|3042.9|0
1653402300000|2022-05-24 14:25:00|3066.4|3058.4|3067.9|3061.9|3068.9|3061.9|3063.9|3058.4|0
1653402600000|2022-05-24 14:30:00|3067.4|3061.4|3068.9|3062.9|3069.4|3062.9|3065.9|3061.4|0
1653402900000|2022-05-24 14:35:00|3066.9|3062.4|3067.4|3061.9|3070.9|3063.9|3066.9|3061.9|0
1653403200000|2022-05-24 14:40:00|3066.4|3061.4|3069.4|3063.9|3070.4|3063.9|3063.9|3058.9|0
1653403500000|2022-05-24 14:45:00|3067.9|3063.4|3064.4|3057.9|3069.9|3063.4|3063.9|3057.9|0
1653403800000|2022-05-24 14:50:00|3063.4|3057.4|3060.9|3055.9|3063.4|3057.9|3059.9|3055.4|0
1653404100000|2022-05-24 14:55:00|3060.4|3055.4|3063.4|3056.9|3063.4|3056.9|3059.9|3055.4|0
1653404400000|2022-05-24 15:00:00|3062.9|3057.4|3064.4|3058.9|3065.9|3058.9|3062.9|3057.4|0
1653404700000|2022-05-24 15:05:00|3064.9|3059.4|3063.9|3058.9|3066.9|3059.9|3062.4|3058.4|4
1653405000000|2022-05-24 15:10:00|3064.4|3058.4|3063.4|3057.9|3064.9|3058.9|3062.4|3057.9|0
1653405300000|2022-05-24 15:15:00|3062.9|3057.4|3060.9|3055.9|3066.4|3059.9|3060.9|3055.9|0
1653405600000|2022-05-24 15:20:00|3060.4|3055.4|3060.9|3055.9|3061.9|3055.9|3059.4|3054.9|0
1653405900000|2022-05-24 15:25:00|3061.4|3055.4|3071.9|3051.4|3071.9|3055.4|3060.9|3051.4|1
1653406200000|2022-05-24 15:30:00|3071.4|3052.4|3066.9|3045.9|3076.4|3052.4|3062.9|3044.9|0
1653406500000|2022-05-24 15:35:00|3066.4|3046.4|3065.9|3048.4|3076.9|3050.4|3062.4|3042.9|0
1653406800000|2022-05-24 15:40:00|3075.4|3042.4|3071.9|3055.4|3080.9|3055.4|3068.9|3042.4|0
1653407100000|2022-05-24 15:45:00|3072.4|3051.9|3083.4|3057.9|3083.4|3059.4|3072.4|3051.9|0
1653407400000|2022-05-24 15:50:00|3082.9|3054.9|3080.9|3051.4|3082.9|3057.9|3072.9|3051.4|0
1653407700000|2022-05-24 15:55:00|3087.4|3040.9|3086.9|3045.9|3087.4|3045.9|3086.9|3040.9|0
1653408300000|2022-05-24 16:05:00|3086.4|3040.9|3086.4|3046.4|3086.4|3046.4|3086.4|3040.9|0
1653408600000|2022-05-24 16:10:00|3092.9|3046.9|3085.9|3046.9|3092.9|3046.9|3085.9|3046.9|0
1653408900000|2022-05-24 16:15:00|3092.4|3040.9|3091.4|3047.4|3092.4|3047.4|3091.4|3040.9|0
1653409500000|2022-05-24 16:25:00|3090.9|3047.9|3090.4|3048.4|3097.4|3048.4|3090.4|3047.9|0
1653409800000|2022-05-24 16:30:00|3096.9|3048.9|3089.9|3048.9|3096.9|3048.9|3089.9|3048.9|0
1653410100000|2022-05-24 16:35:00||3042.4||3042.9||3042.9||3042.4|0
1653410400000|2022-05-24 16:40:00|3089.4|3040.9|3089.4|3043.4|3089.4|3043.4|3089.4|3040.9|0
1653410700000|2022-05-24 16:45:00|3095.9|3043.9|3088.9|3043.9|3095.9|3043.9|3088.9|3043.9|0
1653411000000|2022-05-24 16:50:00|3088.4|3040.9|3088.4|3044.4|3088.4|3044.4|3088.4|3040.9|0
1653411300000|2022-05-24 16:55:00|3094.9|3045.4|3087.4|3045.9|3094.9|3045.9|3087.4|3040.9|0
1653411900000|2022-05-24 17:05:00|3093.9|3046.4|3085.4|3040.9|3095.9|3046.9|3085.4|3040.9|0
1653412500000|2022-05-24 17:15:00|3092.4||3083.9||3092.4||3083.9||0
1653412800000|2022-05-24 17:20:00|3090.4||3083.4||3090.4||3083.4||0
1653413100000|2022-05-24 17:25:00|3095.9||3082.9||3095.9||3082.9||0
1653413700000|2022-05-24 17:35:00|3095.9||3082.4||3095.9||3082.4||0
1653414000000|2022-05-24 17:40:00|3088.9||3087.9||3095.9||3087.9||0
1653414300000|2022-05-24 17:45:00|3095.9||3087.4||3095.9||3087.4||0
1653415200000|2022-05-24 18:00:00|3093.9||3086.9||3093.9||3086.9||0
1653415500000|2022-05-24 18:05:00|3095.9||3086.4||3095.9||3086.4||0
1653415800000|2022-05-24 18:10:00|3092.9||3095.9||3095.9||3089.9||0
1653420900000|2022-05-24 19:35:00|3096.4||3095.9||3096.4||3095.9||0
1653421200000|2022-05-24 19:40:00|3095.4||3092.9||3096.4||3090.9||0
1653421500000|2022-05-24 19:45:00|3096.4|3055.4|3091.4|3055.9|3096.4|3055.9|3091.4|3055.4|0
1653458400000|2022-05-25 06:00:00|3112.4|3049.4|3112.4|3040.4|3112.4|3052.4|3111.9|3040.4|0
1653461700000|2022-05-25 06:55:00|3102.4|3040.9|3075.4|3055.4|3102.4|3055.4|3071.9|3040.9|0
1653462000000|2022-05-25 07:00:00|3078.9|3045.4|3068.9|3062.9|3083.9|3063.9|3067.9|3042.4|0
1653462300000|2022-05-25 07:05:00|3069.4|3062.4|3070.9|3064.9|3071.9|3064.9|3065.9|3060.4|0
1653462600000|2022-05-25 07:10:00|3070.4|3064.4|3064.9|3059.9|3070.4|3064.9|3062.4|3057.4|0
1653462900000|2022-05-25 07:15:00|3065.4|3059.4|3065.4|3060.9|3067.9|3060.9|3063.9|3058.9|0
1653463200000|2022-05-25 07:20:00|3065.9|3060.4|3060.9|3055.4|3066.4|3060.4|3059.9|3053.9|0
1653463500000|2022-05-25 07:25:00|3060.4|3054.9|3051.4|3046.9|3062.4|3054.9|3050.9|3046.4|0
1653463800000|2022-05-25 07:30:00|3050.9|3046.4|3052.4|3045.9|3052.4|3046.4|3049.4|3044.4|0
1653464100000|2022-05-25 07:35:00|3051.9|3046.9|3052.4|3045.9|3053.4|3046.9|3048.4|3043.4|0
1653464400000|2022-05-25 07:40:00|3052.9|3045.4|3047.4|3042.4|3052.9|3045.9|3046.9|3042.4|0
1653464700000|2022-05-25 07:45:00|3045.9|3041.9|3047.4|3040.9|3048.4|3041.9|3045.4|3040.4|0
1653465000000|2022-05-25 07:50:00|3046.9|3041.4|3051.4|3045.9|3052.9|3045.9|3046.9|3041.4|0
1653465300000|2022-05-25 07:55:00|3051.9|3045.4|3092.4|3040.4|3092.4|3045.9|3049.9|3040.4|0
1653465600000|2022-05-25 08:00:00|3070.9|3041.4|3049.9|3042.4|3070.9|3045.4|3046.9|3040.4|0
1653465900000|2022-05-25 08:05:00|3049.4|3042.9|3040.9|3036.9|3049.9|3043.4|3040.9|3036.9|0
1653466200000|2022-05-25 08:10:00|3041.4|3036.4|3038.4|3032.9|3041.4|3036.4|3037.4|3032.4|0
1653466500000|2022-05-25 08:15:00|3037.9|3032.4|3036.4|3030.9|3037.9|3032.9|3035.9|3030.4|0
1653466800000|2022-05-25 08:20:00|3035.9|3031.4|3039.4|3032.9|3039.9|3032.9|3035.9|3031.4|0
1653467100000|2022-05-25 08:25:00|3039.9|3033.9|3040.4|3033.9|3040.4|3033.9|3038.9|3033.9|0
1653467400000|2022-05-25 08:30:00|3040.9|3034.4|3042.4|3036.9|3042.9|3036.9|3040.4|3034.4|13
1653467700000|2022-05-25 08:35:00|3041.9|3037.4|3044.4|3037.9|3044.4|3037.9|3041.4|3037.4|0
1653468000000|2022-05-25 08:40:00|3045.4|3035.9|3047.9|3041.9|3048.4|3041.9|3044.9|3032.4|0
1653468300000|2022-05-25 08:45:00|3047.4|3041.4|3043.9|3039.9|3047.9|3041.9|3043.9|3039.9|0
1653468600000|2022-05-25 08:50:00|3043.4|3039.4|3044.4|3037.9|3044.4|3039.4|3041.9|3037.4|0
1653468900000|2022-05-25 08:55:00|3043.4|3037.4|3040.4|3034.9|3043.4|3037.4|3039.9|3034.9|0
1653469200000|2022-05-25 09:00:00|3039.4|3034.4|3037.9|3032.9|3039.4|3034.4|3036.9|3032.9|0
1653469500000|2022-05-25 09:05:00|3037.4|3033.4|3038.4|3031.9|3038.9|3033.4|3037.4|3031.4|0
1653469800000|2022-05-25 09:10:00|3036.9|3031.4|3030.9|3026.4|3036.9|3031.4|3030.9|3026.4|0
1653470100000|2022-05-25 09:15:00|3030.4|3025.9|3032.9|3027.4|3033.4|3027.4|3029.4|3024.9|0
1653470400000|2022-05-25 09:20:00|3033.4||3033.9||3033.9||3032.4||0
1653470700000|2022-05-25 09:25:00|3034.4|3027.9|3035.9|3029.4|3035.9|3029.4|3033.9|3027.9|0
1653471000000|2022-05-25 09:30:00|3035.4|3029.9|3038.4|3032.4|3038.4|3032.4|3034.9|3029.9|0
1653471300000|2022-05-25 09:35:00|3037.9||3038.4||3038.4||3037.4||0
1653471600000|2022-05-25 09:40:00|3037.9|3031.9|3037.4|3031.9|3038.9|3031.9|3036.9|3031.9|0
1653471900000|2022-05-25 09:45:00|3036.9|3032.4|3040.4|3034.4|3040.4|3034.4|3036.4|3031.9|0
1653472200000|2022-05-25 09:50:00|3039.9|3034.9|3041.9|3036.4|3042.4|3036.4|3039.4|3034.9|0
1653472500000|2022-05-25 09:55:00|3041.4||3042.9||3042.9||3040.9||0
1653472800000|2022-05-25 10:00:00|3042.4|3036.9|3043.4|3037.4|3043.4|3037.4|3041.4|3036.9|0
1653473100000|2022-05-25 10:05:00|3042.9||3043.4||3043.4||3042.4||0
1653473400000|2022-05-25 10:10:00|3042.9|3037.9|3041.9|3037.4|3044.9|3038.4|3041.9|3036.9|0
1653473700000|2022-05-25 10:15:00|3041.4|3036.9|3040.4|3033.9|3041.9|3036.9|3039.9|3033.9|0
1653474000000|2022-05-25 10:20:00|3039.9|3034.4|3039.9|3034.4|3039.9|3034.4|3039.9|3033.9|0
1653474300000|2022-05-25 10:25:00|3040.4|3034.9|3040.9|3036.4|3042.4|3036.4|3040.4|3034.9|0
1653474600000|2022-05-25 10:30:00|3040.4|3035.9|3038.4|3033.4|3040.9|3035.9|3037.9|3033.4|0
1653474900000|2022-05-25 10:35:00|3037.9|3032.9|3037.4|3032.4|3037.9|3032.9|3036.9|3032.4|0
1653475200000|2022-05-25 10:40:00|3037.9||3036.9||3038.4||3036.9||0
1653475500000|2022-05-25 10:45:00|3037.4|3031.9|3034.4|3029.4|3037.4|3031.9|3033.4|3029.4|0
1653475800000|2022-05-25 10:50:00|3033.9|3028.9|3032.4|3027.4|3035.4|3028.9|3031.9|3027.4|0
1653476100000|2022-05-25 10:55:00|3031.9||3032.4||3032.4||3031.9||0
1653476400000|2022-05-25 11:00:00|3034.4|3024.4|3034.4|3027.9|3038.4|3027.9|3032.9|3020.4|0
1653476700000|2022-05-25 11:05:00|3034.9|3028.9|3036.4|3029.9|3036.4|3029.9|3034.9|3028.9|0
1653477000000|2022-05-25 11:10:00|3035.9|3029.4|3032.4|3027.9|3036.4|3029.4|3032.4|3027.9|0
1653477300000|2022-05-25 11:15:00|3032.9|3027.4|3032.4|3026.9|3032.9|3027.9|3031.9|3026.9|0
1653477600000|2022-05-25 11:20:00|3031.9|3026.4|3027.9|3023.9|3032.4|3026.4|3027.9|3023.4|0
1653477900000|2022-05-25 11:25:00|3027.4|3023.4|3029.4|3023.4|3029.9|3023.4|3026.9|3021.9|0
1653478200000|2022-05-25 11:30:00|3028.9|3024.4|3031.4|3025.4|3031.9|3025.4|3028.9|3024.4|0
1653478500000|2022-05-25 11:35:00|3030.4|3024.9|3029.4|3023.4|3030.4|3024.9|3027.4|3022.9|0
1653478800000|2022-05-25 11:40:00|3028.9|3023.9|3029.9|3024.4|3030.4|3024.4|3028.9|3023.9|0
1653479100000|2022-05-25 11:45:00|3030.4|3024.9|3031.9|3026.4|3031.9|3026.4|3029.9|3024.9|0
1653479400000|2022-05-25 11:50:00|3032.4|3026.9|3034.4|3028.4|3034.9|3028.4|3031.9|3026.9|0
1653479700000|2022-05-25 11:55:00|3034.9|3028.9|3035.4|3029.4|3035.9|3029.4|3034.9|3028.9|0
1653480000000|2022-05-25 12:00:00|3035.9|3029.9|3036.9|3031.4|3037.4|3031.4|3035.9|3029.9|0
1653480300000|2022-05-25 12:05:00|3036.4||3035.9||3037.4||3035.9||0
1653480600000|2022-05-25 12:10:00|3035.4|3030.9|3039.9|3034.4|3039.9|3034.4|3035.4|3030.4|0
1653480900000|2022-05-25 12:15:00|3040.4|3034.9|3041.4|3035.4|3041.4|3035.4|3039.9|3034.9|0
1653481200000|2022-05-25 12:20:00|3040.9|3036.4|3042.4|3036.4|3042.4|3036.4|3040.9|3036.4|0
1653481500000|2022-05-25 12:25:00|3041.9|3035.9|3043.9|3033.9|3043.9|3035.9|3040.9|3033.9|0
1653481800000|2022-05-25 12:30:00|3043.4|3034.4|3043.4|3037.9|3043.9|3037.9|3038.4|3033.9|0
1653482100000|2022-05-25 12:35:00|3043.9|3038.4|3040.9|3035.9|3044.4|3038.9|3039.9|3034.9|0
1653482400000|2022-05-25 12:40:00|3040.4|3035.4|3041.4|3035.9|3041.9|3035.9|3039.9|3035.4|0
1653482700000|2022-05-25 12:45:00|3040.9|3035.4|3040.4|3035.4|3041.9|3035.4|3039.4|3035.4|0
1653483000000|2022-05-25 12:50:00|3039.9|3035.9|3041.4|3035.9|3041.4|3035.9|3039.9|3035.4|0
1653483300000|2022-05-25 12:55:00|3040.9|3036.4|3041.9|3036.9|3042.4|3036.9|3040.4|3036.4|0
1653483600000|2022-05-25 13:00:00|3041.4|3036.4|3041.4|3036.4|3043.4|3036.9|3040.9|3036.4|0
1653483900000|2022-05-25 13:05:00|3041.9|3036.9|3041.9|3036.9|3041.9|3036.9|3041.4|3036.4|0
1653484200000|2022-05-25 13:10:00|3041.4|3036.4|3041.4|3034.9|3041.4|3036.4|3040.9|3034.4|1
1653484500000|2022-05-25 13:15:00|3039.9|3034.4|3038.9|3033.4|3039.9|3034.4|3037.9|3033.4|0
1653484800000|2022-05-25 13:20:00|3038.4||3039.4||3039.4||3038.4||0
1653485100000|2022-05-25 13:25:00|3038.9|3034.4|3038.4|3033.4|3041.4|3035.4|3037.9|3033.4|0
1653485400000|2022-05-25 13:30:00|3038.9|3034.4|3050.4|3044.9|3051.4|3044.9|3038.9|3034.4|0
1653485700000|2022-05-25 13:35:00|3050.9|3044.4|3053.9|3047.9|3054.4|3047.9|3050.9|3044.4|0
1653486000000|2022-05-25 13:40:00|3053.4|3047.4|3050.4|3044.9|3053.9|3047.9|3047.9|3042.9|0
1653486300000|2022-05-25 13:45:00|3050.9|3045.4|3046.9|3041.9|3054.9|3047.9|3045.9|3041.9|0
1653486600000|2022-05-25 13:50:00|3047.4|3041.4|3046.9|3041.9|3047.9|3041.9|3044.9|3040.4|0
1653486900000|2022-05-25 13:55:00|3047.4|3042.4|3047.9|3041.9|3048.9|3042.9|3045.9|3040.9|0
1653487200000|2022-05-25 14:00:00|3047.4|3042.4|3053.4|3046.9|3053.4|3046.9|3046.4|3042.4|0
1653487500000|2022-05-25 14:05:00|3052.4|3046.4|3051.9|3045.9|3052.4|3046.9|3047.9|3043.4|0
1653487800000|2022-05-25 14:10:00|3051.4|3045.4|3056.4|3050.9|3056.4|3050.9|3050.4|3045.4|0
1653488100000|2022-05-25 14:15:00|3055.9|3050.4|3057.9|3051.9|3058.4|3051.9|3053.9|3049.4|0
1653488400000|2022-05-25 14:20:00|3057.4|3052.4|3060.4|3055.9|3061.4|3055.9|3056.9|3052.4|0
1653488700000|2022-05-25 14:25:00|3060.9|3055.4|3062.4|3055.9|3062.9|3055.9|3059.4|3054.9|0
1653489000000|2022-05-25 14:30:00|3062.9|3056.4|3064.4|3058.9|3064.4|3058.9|3061.4|3056.4|0
1653489300000|2022-05-25 14:35:00|3064.9|3058.4|3064.4|3059.4|3065.9|3059.9|3062.4|3057.9|0
1653489600000|2022-05-25 14:40:00|3063.4|3059.9|3061.4|3056.9|3063.4|3059.9|3060.4|3056.4|0
1653489900000|2022-05-25 14:45:00|3061.9|3056.4|3058.9|3052.9|3061.9|3056.9|3057.9|3052.4|0
1653490200000|2022-05-25 14:50:00|3059.4|3053.4|3060.9|3055.9|3062.4|3055.9|3059.4|3053.4|0
1653490500000|2022-05-25 14:55:00|3061.4|3056.4|3063.9|3057.9|3063.9|3057.9|3061.4|3056.4|0
1653490800000|2022-05-25 15:00:00|3063.4|3058.4|3062.9|3056.9|3064.9|3058.9|3062.9|3056.4|0
1653491100000|2022-05-25 15:05:00|3062.4|3057.4|3063.9|3058.9|3064.9|3058.9|3061.9|3057.4|0
1653491400000|2022-05-25 15:10:00|3064.4|3059.4|3064.9|3059.9|3066.4|3059.9|3063.9|3059.4|0
1653491700000|2022-05-25 15:15:00|3065.4||3066.4||3066.9||3062.4||1
1653492000000|2022-05-25 15:20:00|3065.9|3059.4|3065.4|3059.9|3065.9|3059.9|3063.4|3058.9|0
1653492300000|2022-05-25 15:25:00|3066.4|3059.4|3066.4|3051.9|3066.4|3059.4|3066.4|3051.9|0
1653492600000|2022-05-25 15:30:00|3065.9|3052.4|3061.4|3045.9|3071.4|3052.4|3061.4|3045.9|0
1653492900000|2022-05-25 15:35:00|3071.4|3045.4|3062.9|3043.4|3071.4|3046.4|3060.4|3042.4|0
1653493200000|2022-05-25 15:40:00|3069.4|3042.4|3065.9|3043.4|3071.9|3043.4|3061.9|3042.4|0
1653493500000|2022-05-25 15:45:00|3071.4||3067.9||3071.4||3064.4||0
1653493800000|2022-05-25 15:50:00|3071.4||3065.9||3071.4||3065.4||0
1653494100000|2022-05-25 15:55:00|3071.4||3068.4||3071.4||3065.4||0
1653494400000|2022-05-25 16:00:00|3071.4||3071.9||3071.9||3067.4||0
1653494700000|2022-05-25 16:05:00||3037.4||3045.4||3045.4||3037.4|0
1653495600000|2022-05-25 16:20:00||3038.9||3039.9||3039.9||3006.9|0
1653495900000|2022-05-25 16:25:00|3062.4|3005.4|3062.4|3040.9|3062.4|3040.9|3061.9|3005.4|0
1653496200000|2022-05-25 16:30:00|3065.4|3034.4|3064.9|3041.4|3065.4|3041.4|3064.9|3034.4|0
1653496500000|2022-05-25 16:35:00||3034.9||3036.4||3036.4||3028.9|0
1653496800000|2022-05-25 16:40:00||3006.9||3037.9||3037.9||3006.9|0
1653497100000|2022-05-25 16:45:00|3065.4|3006.9|3065.4|3039.9|3065.4|3039.9|3065.4|3006.9|0
1653497400000|2022-05-25 16:50:00|3064.9||3064.9||3064.9||3064.9||0
1653497700000|2022-05-25 16:55:00|3065.4|3030.9|3065.4|3030.9|3065.4|3030.9|3065.4|3030.9|0
1653498000000|2022-05-25 17:00:00|3064.9||3064.9||3065.4||3064.9||0
1653498300000|2022-05-25 17:05:00|3065.4|3031.4|3065.4|3032.4|3065.4|3032.4|3064.9|3024.9|0
1653498600000|2022-05-25 17:10:00|3064.9||3064.9||3064.9||3064.9||0
1653498900000|2022-05-25 17:15:00|3065.4|3032.9|3064.9|3032.9|3065.4|3032.9|3064.9|3032.9|0
1653499200000|2022-05-25 17:20:00|3065.4||3064.9||3065.4||3064.9||0
1653499500000|2022-05-25 17:25:00|3065.4|3026.4|3065.4|3033.4|3065.4|3033.4|3065.4|3026.4|0
1653500700000|2022-05-25 17:45:00||3012.4||3033.9||3033.9||3012.4|0
1653501300000|2022-05-25 17:55:00||3027.4||3018.9||3027.4||3012.4|0
1653501600000|2022-05-25 18:00:00||3019.4||3017.4||3019.4||3017.4|0
1653501900000|2022-05-25 18:05:00|3064.9|3006.9|3065.4|3007.9|3065.4|3013.4|3064.9|3003.9|0
1653502200000|2022-05-25 18:10:00|3064.9|3015.4|3065.4|3015.9|3065.4|3015.9|3064.9|3015.4|0
1653503400000|2022-05-25 18:30:00||3017.4||3051.4||3056.9||3010.4|0
1653504300000|2022-05-25 18:45:00||3017.4||3051.9||3051.9||3017.4|0
1653504600000|2022-05-25 18:50:00||3017.4||3052.4||3052.4||3017.4|0
1653504900000|2022-05-25 18:55:00|3081.9|3017.4|3081.9|3054.9|3081.9|3056.9|3081.9|3017.4|1
1653505500000|2022-05-25 19:05:00||3055.4||3055.4||3055.4||3055.4|0
1653505800000|2022-05-25 19:10:00||3048.9||3055.9||3055.9||3048.9|0
1653506700000|2022-05-25 19:25:00||3049.4||3056.4||3056.4||3049.4|0
1653507000000|2022-05-25 19:30:00||3049.9||3057.4||3057.4||3024.4|0
1653507300000|2022-05-25 19:35:00||3051.4||3051.9||3051.9||3044.9|0
1653507600000|2022-05-25 19:40:00||3045.4||3052.4||3052.4||3045.4|0
1653507900000|2022-05-25 19:45:00||3045.9||3032.9||3045.9||3032.9|0
1653508200000|2022-05-25 19:50:00||3026.9||3027.4||3027.4||3017.4|0
1653508500000|2022-05-25 19:55:00||3020.9||3028.4||3028.4||3018.9|0
1653544800000|2022-05-26 06:00:00|3071.4|3029.4|3090.4|2991.9|3090.9|3030.9|3071.4|2991.4|0
1653548100000|2022-05-26 06:55:00|3077.9|3021.9|3070.4|3020.4|3078.4|3037.4|3061.4|3020.4|0
1653548400000|2022-05-26 07:00:00|3059.4|3020.9|3057.4|3051.9|3070.4|3051.9|3055.4|3020.9|0
1653548700000|2022-05-26 07:05:00|3056.9|3051.4|3060.9|3055.9|3061.9|3055.9|3055.4|3051.4|0
1653549000000|2022-05-26 07:10:00|3060.4|3055.4|3056.9|3050.9|3060.9|3055.4|3054.9|3050.9|0
1653549300000|2022-05-26 07:15:00|3056.4|3051.4|3058.9|3052.9|3059.4|3053.9|3055.9|3051.4|0
1653549600000|2022-05-26 07:20:00|3059.4|3053.9|3059.4|3053.9|3059.4|3053.9|3058.4|3053.4|0
1653549900000|2022-05-26 07:25:00|3059.9|3053.4|3057.4|3051.9|3059.9|3053.9|3056.4|3051.9|0
1653550200000|2022-05-26 07:30:00|3057.9|3052.4|3062.9|3049.4|3081.9|3057.9|3057.9|3040.4|0
1653550500000|2022-05-26 07:35:00|3076.9|3051.4|3066.9|3061.4|3081.9|3061.4|3062.4|3038.4|0
1653550800000|2022-05-26 07:40:00|3067.4|3061.9|3066.4|3061.9|3068.4|3063.4|3066.4|3061.9|0
1653551100000|2022-05-26 07:45:00|3066.9|3062.4|3065.9|3060.4|3066.9|3062.4|3064.9|3060.4|0
1653551400000|2022-05-26 07:50:00|3066.4|3060.9|3069.4|3063.4|3069.4|3063.4|3066.4|3060.9|0
1653551700000|2022-05-26 07:55:00|3069.9|3063.9|3071.4|3066.4|3071.4|3066.4|3069.9|3063.9|0
1653552000000|2022-05-26 08:00:00|3070.9|3065.9|3068.9|3064.4|3070.9|3066.4|3067.9|3063.9|0
1653552300000|2022-05-26 08:05:00|3068.4|3063.9|3068.9|3064.4|3069.9|3064.4|3067.9|3063.9|0
1653552600000|2022-05-26 08:10:00|3069.4|3064.9|3067.9|3063.4|3070.9|3065.4|3067.4|3062.9|0
1653552900000|2022-05-26 08:15:00|3067.4|3062.9|3068.4|3063.4|3068.9|3063.4|3066.9|3062.9|0
1653553200000|2022-05-26 08:20:00|3068.9|3063.9|3069.9|3064.4|3070.4|3064.4|3068.4|3063.9|1
1653553500000|2022-05-26 08:25:00|3069.4|3063.9|3067.4|3061.9|3075.4|3064.4|3066.9|3061.4|0
1653553800000|2022-05-26 08:30:00|3066.9|3061.4|3065.9|3061.4|3067.9|3061.4|3065.9|3061.4|0
1653554100000|2022-05-26 08:35:00|3065.4|3060.9|3063.9|3058.9|3065.4|3060.9|3063.4|3058.4|1
1653554400000|2022-05-26 08:40:00|3063.4|3058.4|3062.9|3058.4|3063.4|3058.4|3062.4|3057.9|0
1653554700000|2022-05-26 08:45:00|3063.4|3057.9|3060.4|3055.4|3063.4|3057.9|3060.4|3055.4|0
1653555000000|2022-05-26 08:50:00|3060.9|3055.9|3062.9|3057.9|3062.9|3057.9|3060.9|3055.9|0
1653555300000|2022-05-26 08:55:00|3062.4|3057.4|3062.4|3056.9|3062.9|3057.9|3061.9|3056.9|0
1653555600000|2022-05-26 09:00:00|3062.9|3056.4|3061.9|3055.9|3062.9|3056.4|3061.9|3055.9|0
1653555900000|2022-05-26 09:05:00||3055.4||3055.4||3055.9||3055.4|0
1653556200000|2022-05-26 09:10:00|3062.4|3054.9|3061.9|3056.4|3062.4|3056.4|3061.9|3054.9|0
1653556500000|2022-05-26 09:15:00|3062.4||3061.9||3062.9||3061.9||0
1653556800000|2022-05-26 09:20:00|3062.4|3056.9|3066.4|3060.4|3066.4|3060.4|3062.4|3056.9|0
1653557100000|2022-05-26 09:25:00|3066.9|3060.9|3067.9|3061.4|3067.9|3061.4|3066.9|3060.9|0
1653557400000|2022-05-26 09:30:00|3067.4|3061.9|3066.9|3061.9|3067.9|3062.4|3066.9|3061.9|0
1653557700000|2022-05-26 09:35:00|3066.4|3061.4|3064.4|3059.4|3066.4|3061.4|3064.4|3059.4|0
1653558000000|2022-05-26 09:40:00|3064.9|3059.9|3066.4|3060.4|3066.4|3060.4|3064.9|3059.9|0
1653558300000|2022-05-26 09:45:00|3065.9|3060.9|3067.9|3062.4|3068.9|3062.4|3065.9|3060.9|0
1653558600000|2022-05-26 09:50:00|3068.4|3062.9|3067.9|3062.4|3068.9|3063.4|3067.9|3062.4|0
1653558900000|2022-05-26 09:55:00|3067.4|3061.9|3065.9|3060.9|3067.4|3061.9|3065.9|3060.9|0
1653559200000|2022-05-26 10:00:00|3066.4|3061.4|3062.9|3058.4|3066.9|3061.4|3062.9|3058.4|0
1653559500000|2022-05-26 10:05:00|3062.4|3057.9|3064.9|3059.9|3064.9|3059.9|3061.9|3057.4|0
1653559800000|2022-05-26 10:10:00|3064.4|3060.4|3063.9|3059.4|3064.9|3060.4|3063.9|3058.9|0
1653560100000|2022-05-26 10:15:00|3063.4|3058.9|3064.4|3058.4|3064.4|3058.9|3062.9|3057.9|0
1653560400000|2022-05-26 10:20:00|3063.9|3057.9|3061.9|3057.4|3064.4|3057.9|3061.9|3056.9|0
1653560700000|2022-05-26 10:25:00|3061.4|3056.9|3059.9|3055.4|3061.4|3057.4|3059.9|3055.4|0
1653561000000|2022-05-26 10:30:00|3059.4|3054.9|3058.4|3053.4|3059.4|3055.4|3058.4|3053.4|0
1653561300000|2022-05-26 10:35:00|3058.9|3053.9|3057.9|3052.9|3059.4|3053.9|3056.9|3052.4|0
1653561600000|2022-05-26 10:40:00|3057.4|3052.4|3056.9|3051.4|3057.4|3052.4|3055.9|3050.9|0
1653561900000|2022-05-26 10:45:00|3056.4||3057.4||3057.4||3056.4||0
1653562200000|2022-05-26 10:50:00|3057.9|3051.9|3059.9|3054.4|3060.4|3054.4|3057.9|3051.9|0
1653562500000|2022-05-26 10:55:00|3060.4|3054.9|3060.4|3055.4|3060.9|3055.4|3059.9|3054.9|0
1653562800000|2022-05-26 11:00:00|3066.4|3053.4|3063.4|3057.9|3068.4|3057.9|3061.9|3042.4|0
1653563100000|2022-05-26 11:05:00|3063.9|3058.4|3064.4|3058.9|3064.9|3058.9|3063.9|3058.4|0
1653563400000|2022-05-26 11:10:00|3064.9|3059.4|3066.9|3060.9|3066.9|3060.9|3064.4|3059.4|0
1653563700000|2022-05-26 11:15:00|3067.4|3061.9|3066.4|3060.9|3067.4|3061.9|3064.9|3060.4|0
1653564000000|2022-05-26 11:20:00|3065.9|3061.4|3070.9|3065.9|3070.9|3065.9|3065.9|3061.4|0
1653564300000|2022-05-26 11:25:00|3071.4|3066.4|3075.9|3070.9|3076.4|3070.9|3071.4|3066.4|0
1653564600000|2022-05-26 11:30:00|3076.4|3070.4|3071.9|3066.9|3076.4|3070.4|3071.9|3066.9|0
1653564900000|2022-05-26 11:35:00|3071.4|3066.4|3070.9|3065.9|3071.4|3066.4|3070.4|3065.4|0
1653565200000|2022-05-26 11:40:00|3070.4|3065.4|3069.9|3064.4|3070.4|3065.4|3069.9|3064.4|0
1653565500000|2022-05-26 11:45:00|3070.4|3064.9|3071.9|3066.9|3072.4|3066.9|3069.9|3064.9|0
1653565800000|2022-05-26 11:50:00|3072.4|3066.4|3070.9|3065.9|3072.4|3066.9|3070.9|3065.9|0
1653566100000|2022-05-26 11:55:00|3070.4|3065.4|3070.4|3064.9|3070.4|3065.4|3069.4|3064.4|0
1653566400000|2022-05-26 12:00:00|3069.9|3064.4|3069.4|3063.9|3069.9|3064.4|3068.9|3063.9|0
1653566700000|2022-05-26 12:05:00|3068.9||3069.4||3069.4||3068.9||0
1653567000000|2022-05-26 12:10:00|3068.9|3064.4|3070.9|3064.9|3070.9|3064.9|3068.9|3064.4|0
1653567300000|2022-05-26 12:15:00|3070.4|3065.4|3070.9|3065.9|3070.9|3065.9|3070.4|3065.4|0
1653567600000|2022-05-26 12:20:00|3071.4|3066.9|3071.9|3066.9|3072.4|3066.9|3071.4|3066.9|0
1653567900000|2022-05-26 12:25:00|3071.4|3066.4|3073.4|3064.4|3073.9|3066.9|3071.4|3063.9|0
1653568200000|2022-05-26 12:30:00|3073.9|3063.9|3067.9|3062.9|3073.9|3064.9|3067.4|3059.4|0
1653568500000|2022-05-26 12:35:00|3067.4|3062.4|3069.4|3063.9|3069.4|3063.9|3066.9|3061.9|0
1653568800000|2022-05-26 12:40:00|3069.9|3064.4|3071.4|3064.9|3071.4|3064.9|3069.4|3064.4|0
1653569100000|2022-05-26 12:45:00|3070.9|3065.4|3071.4|3065.9|3071.9|3065.9|3070.4|3065.4|0
1653569400000|2022-05-26 12:50:00|3071.9|3066.4|3073.4|3067.9|3073.9|3067.9|3071.4|3066.4|0
1653569700000|2022-05-26 12:55:00|3072.9||3072.9||3073.4||3072.4||0
1653570000000|2022-05-26 13:00:00|3072.4|3067.4|3070.4|3065.9|3072.4|3067.4|3070.4|3065.4|0
1653570300000|2022-05-26 13:05:00|3069.9|3065.4|3068.9|3062.4|3069.9|3065.4|3068.4|3062.4|0
1653570600000|2022-05-26 13:10:00|3068.4|3061.9|3067.9|3061.9|3068.4|3061.9|3067.9|3061.9|0
1653570900000|2022-05-26 13:15:00|3068.4||3066.9||3068.4||3066.4||0
1653571200000|2022-05-26 13:20:00|3066.4|3061.4|3066.4|3060.9|3066.9|3061.9|3065.9|3060.9|0
1653571500000|2022-05-26 13:25:00|3065.9||3065.9||3066.9||3065.9||0
1653571800000|2022-05-26 13:30:00|3065.4|3059.4|3069.9|3063.9|3069.9|3063.9|3063.9|3058.9|0
1653572100000|2022-05-26 13:35:00|3070.4|3064.9|3075.9|3070.9|3078.4|3071.9|3070.4|3064.9|0
1653572400000|2022-05-26 13:40:00|3074.9|3070.4|3078.9|3075.4|3080.4|3075.4|3074.9|3069.9|0
1653572700000|2022-05-26 13:45:00|3079.4|3076.4|3080.9|3075.9|3081.9|3077.4|3078.9|3073.9|1
1653573000000|2022-05-26 13:50:00|3081.4|3076.4|3082.4|3076.9|3083.9|3077.9|3080.4|3076.4|0
1653573300000|2022-05-26 13:55:00|3081.9|3077.4|3086.4|3076.4|3086.4|3077.9|3081.4|3076.4|0
1653573600000|2022-05-26 14:00:00|3086.9|3076.9|3083.4|3077.9|3086.9|3079.9|3083.4|3076.9|0
1653573900000|2022-05-26 14:05:00|3082.9|3077.4|3085.9|3080.9|3086.9|3080.9|3082.4|3077.4|0
1653574200000|2022-05-26 14:10:00|3085.4|3080.4|3090.4|3084.9|3090.9|3084.9|3084.9|3079.9|0
1653574500000|2022-05-26 14:15:00|3090.9|3085.4|3091.4|3085.9|3091.4|3086.9|3090.9|3085.4|0
1653574800000|2022-05-26 14:20:00|3093.4|3086.4|3094.9|3088.9|3094.9|3088.9|3092.9|3086.4|1
1653575100000|2022-05-26 14:25:00|3094.4|3089.4|3093.4|3088.4|3095.4|3089.9|3091.4|3088.4|1
1653575400000|2022-05-26 14:30:00|3092.9|3088.9|3089.9|3085.4|3092.9|3088.9|3089.9|3085.4|0
1653575700000|2022-05-26 14:35:00|3090.4|3084.9|3090.9|3085.9|3091.4|3085.9|3088.9|3083.9|0
1653576000000|2022-05-26 14:40:00|3091.4|3085.4|3091.9|3086.9|3091.9|3086.9|3089.9|3085.4|0
1653576300000|2022-05-26 14:45:00|3091.4|3086.4|3092.9|3086.9|3092.9|3086.9|3090.9|3085.9|0
1653576600000|2022-05-26 14:50:00|3093.4|3087.4|3093.4|3087.9|3093.9|3087.9|3092.9|3087.4|0
1653576900000|2022-05-26 14:55:00|3092.9|3088.4|3094.9|3088.9|3094.9|3088.9|3092.9|3088.4|0
1653577200000|2022-05-26 15:00:00|3094.4|3089.4|3097.9|3091.9|3097.9|3091.9|3093.9|3089.4|0
1653577500000|2022-05-26 15:05:00|3098.4|3092.4|3099.9|3093.9|3099.9|3095.4|3097.9|3092.4|1
1653577800000|2022-05-26 15:10:00|3099.4|3095.4|3100.4|3095.9|3100.4|3097.4|3099.4|3095.4|20
1653578100000|2022-05-26 15:15:00|3100.9|3096.4|3101.4|3095.9|3101.9|3096.9|3100.9|3095.9|1
1653578400000|2022-05-26 15:20:00|3101.9|3095.4|3101.4|3095.4|3101.9|3095.4|3099.9|3094.9|0
1653578700000|2022-05-26 15:25:00|3101.9|3094.9|3111.4|3081.9|3111.4|3094.9|3101.9|3074.9|0
1653579000000|2022-05-26 15:30:00|3110.9|3082.4|3102.9|3085.4|3110.9|3100.9|3102.9|3082.4|2
1653579300000|2022-05-26 15:35:00|3102.4|3084.9|3107.9|3080.9|3108.4|3090.4|3101.4|3080.9|0
1653579600000|2022-05-26 15:40:00|3108.4|3081.4|3110.4|3081.9|3110.4|3081.9|3108.4|3081.4|0
1653579900000|2022-05-26 15:45:00|3109.4||3107.9||3109.4||3107.9||0
1653580200000|2022-05-26 15:50:00||3079.4||3082.4||3082.4||3079.4|0
1653580800000|2022-05-26 16:00:00|3110.4|3081.9|3110.4|3082.9|3110.4|3082.9|3110.4|3081.9|0
1653582000000|2022-05-26 16:20:00|3116.4|3081.9|3122.4|3084.4|3122.4|3084.4|3116.4|3081.9|0
1653582300000|2022-05-26 16:25:00|3121.9|3049.9|3121.4|3085.4|3124.9|3085.4|3121.4|3049.9|0
1653582600000|2022-05-26 16:30:00|3124.9|3085.9|3120.4|3086.4|3124.9|3086.4|3120.4|3085.9|0
1653582900000|2022-05-26 16:35:00|3119.9|3086.9|3118.9|3081.4|3119.9|3086.9|3118.9|3074.4|0
1653583200000|2022-05-26 16:40:00|3124.9|3081.9|3117.4|3082.9|3124.9|3082.9|3117.4|3081.9|0
1653583500000|2022-05-26 16:45:00|3124.4|3083.4|3121.9|3084.9|3124.9|3084.9|3116.4|3083.4|0
1653583800000|2022-05-26 16:50:00|3121.4|3055.4|3121.4|3085.4|3121.4|3085.4|3121.4|3055.4|0
1653584100000|2022-05-26 16:55:00|3124.9|3074.9|3124.9|3074.9|3124.9|3074.9|3124.9|3074.9|0
1653584400000|2022-05-26 17:00:00||3056.9||3076.9||3076.9||3056.9|0
1653584700000|2022-05-26 17:05:00||3069.9||3077.4||3077.4||3069.9|0
1653585000000|2022-05-26 17:10:00||3059.4||3078.4||3078.4||3059.4|0
1653585300000|2022-05-26 17:15:00||3077.4||3079.4||3079.4||3077.4|0
1653585600000|2022-05-26 17:20:00||3077.4||3079.9||3079.9||3077.4|0
1653585900000|2022-05-26 17:25:00||3077.4||3080.4||3080.4||3077.4|0
1653586200000|2022-05-26 17:30:00||3077.4||3080.9||3080.9||3077.4|0
1653586800000|2022-05-26 17:40:00||3077.4||3081.4||3081.4||3077.4|0
1653587400000|2022-05-26 17:50:00||3077.4||3081.9||3081.9||3077.4|0
1653587700000|2022-05-26 17:55:00||3082.4||3082.9||3082.9||3077.4|0
1653588600000|2022-05-26 18:10:00||3077.4||3083.4||3083.4||3077.4|0
1653588900000|2022-05-26 18:15:00||3077.4||3085.4||3085.4||3077.4|0
1653590100000|2022-05-26 18:35:00||3078.4||3085.9||3085.9||3078.4|0
1653590400000|2022-05-26 18:40:00||3077.4||3079.9||3079.9||3077.4|0
1653590700000|2022-05-26 18:45:00||3077.4||3080.4||3080.4||3077.4|0
1653591000000|2022-05-26 18:50:00||3077.4||3080.9||3080.9||3077.4|0
1653591600000|2022-05-26 19:00:00||3077.4||3081.9||3081.9||3077.4|0
1653592200000|2022-05-26 19:10:00||3077.4||3083.4||3083.4||3077.4|0
1653592500000|2022-05-26 19:15:00||3077.4||3082.4||3083.9||3077.4|0
1653592800000|2022-05-26 19:20:00||3077.4||3077.4||3082.9||3077.4|0
1653631200000|2022-05-27 06:00:00|3122.9|3073.4|3182.4|3050.4|3182.4|3073.4|3121.4|3050.4|0
1653631500000|2022-05-27 06:05:00|3181.4|3050.9|3181.4|3050.9|3181.4|3050.9|3181.4|3050.9|0
1653633300000|2022-05-27 06:35:00|3152.4||3152.4||3152.4||3152.4||0
1653634500000|2022-05-27 06:55:00|3149.4|3059.4|3121.4|3094.4|3151.9|3094.4|3120.9|3058.4|0
1653634800000|2022-05-27 07:00:00|3138.4|3093.9|3113.4|3108.4|3138.4|3108.9|3112.4|3086.4|0
1653635100000|2022-05-27 07:05:00|3112.9|3107.9|3111.9|3105.4|3113.4|3108.4|3109.9|3105.4|0
1653635400000|2022-05-27 07:10:00|3111.4|3104.9|3109.4|3103.9|3114.4|3107.9|3106.9|3102.4|0
1653635700000|2022-05-27 07:15:00|3109.9|3104.9|3110.9|3106.4|3114.4|3107.9|3108.4|3104.9|0
1653636000000|2022-05-27 07:20:00|3110.4|3105.9|3111.9|3106.9|3113.9|3107.9|3109.4|3104.9|0
1653636300000|2022-05-27 07:25:00|3112.4|3107.4|3111.4|3105.9|3113.9|3107.9|3109.9|3104.9|0
1653636600000|2022-05-27 07:30:00|3110.9|3105.4|3114.4|3107.9|3114.9|3107.9|3110.4|3105.4|0
1653636900000|2022-05-27 07:35:00|3114.9|3108.9|3116.4|3110.9|3117.4|3110.9|3114.9|3108.9|0
1653637200000|2022-05-27 07:40:00|3116.9|3111.4|3118.9|3112.9|3119.4|3112.9|3116.4|3110.9|0
1653637500000|2022-05-27 07:45:00|3118.4|3113.4|3120.9|3114.9|3121.9|3114.9|3118.4|3113.4|0
1653637800000|2022-05-27 07:50:00|3120.4|3115.4|3123.9|3117.9|3124.4|3117.9|3119.4|3115.4|0
1653638100000|2022-05-27 07:55:00|3123.4|3117.4|3120.9|3115.9|3123.9|3117.9|3120.9|3115.9|0
1653638400000|2022-05-27 08:00:00|3121.4|3115.4|3121.4|3114.9|3121.4|3115.9|3118.4|3114.4|0
1653638700000|2022-05-27 08:05:00|3121.9|3115.4|3126.4|3119.9|3126.4|3119.9|3121.4|3115.4|0
1653639000000|2022-05-27 08:10:00|3126.9|3120.4|3127.4|3121.9|3128.4|3121.9|3126.4|3120.4|0
1653639300000|2022-05-27 08:15:00|3127.9|3122.4|3129.4|3123.9|3129.9|3123.9|3126.9|3122.4|0
1653639600000|2022-05-27 08:20:00|3129.9|3124.4|3130.9|3125.9|3132.4|3125.9|3129.9|3124.4|0
1653639900000|2022-05-27 08:25:00|3131.4|3126.4|3134.9|3128.9|3135.9|3128.9|3130.4|3126.4|0
1653640200000|2022-05-27 08:30:00|3135.4|3129.4|3137.9|3132.9|3138.9|3132.9|3134.9|3129.4|0
1653640500000|2022-05-27 08:35:00|3138.4|3132.4|3137.9|3132.9|3139.9|3132.9|3136.4|3132.4|9
1653640800000|2022-05-27 08:40:00|3137.4|3132.4|3138.4|3132.9|3138.9|3132.9|3136.9|3132.4|0
1653641100000|2022-05-27 08:45:00|3137.9|3132.4|3138.9|3132.9|3139.4|3132.9|3137.4|3132.4|5
1653641400000|2022-05-27 08:50:00|3138.4|3132.4|3138.9|3132.9|3138.9|3132.9|3137.9|3132.4|0
1653641700000|2022-05-27 08:55:00|3138.4||3138.9||3139.4||3138.4||0
1653642000000|2022-05-27 09:00:00|3139.4|3132.4|3138.4|3132.4|3139.4|3132.4|3135.4|3131.4|0
1653642300000|2022-05-27 09:05:00|3138.9|3133.4|3137.4|3132.9|3139.4|3133.4|3137.4|3132.9|5
1653642600000|2022-05-27 09:10:00|3136.9|3132.4|3137.9|3132.4|3137.9|3132.4|3136.4|3131.9|0
1653642900000|2022-05-27 09:15:00|3138.4|3132.9|3139.9|3133.4|3140.4|3133.4|3136.9|3132.9|3
1653643200000|2022-05-27 09:20:00|3139.4|3133.9|3159.9|3113.4|3159.9|3134.4|3139.4|3113.4|0
1653643500000|2022-05-27 09:25:00|3159.4|3113.9|3142.9|3137.9|3159.9|3140.4|3140.9|3113.4|13
1653643800000|2022-05-27 09:30:00|3143.4|3139.4|3143.4|3137.9|3144.4|3139.4|3142.4|3137.9|0
1653644100000|2022-05-27 09:35:00|3142.9|3137.4|3142.9|3136.9|3143.4|3137.9|3141.4|3136.9|0
1653644400000|2022-05-27 09:40:00|3142.4||3143.9||3143.9||3142.4||0
1653644700000|2022-05-27 09:45:00|3143.4||3143.4||3143.4||3141.9||0
1653645000000|2022-05-27 09:50:00|3143.9|3137.4|3142.9|3137.9|3144.9|3139.9|3141.9|3137.4|1
1653645300000|2022-05-27 09:55:00|3143.4||3143.4||3145.4||3142.9||0
1653645600000|2022-05-27 10:00:00|3142.9|3137.4|3140.4|3135.9|3142.9|3137.9|3139.4|3135.4|0
1653645900000|2022-05-27 10:05:00|3141.4|3135.4|3139.4|3134.9|3141.4|3135.9|3139.4|3134.9|0
1653646200000|2022-05-27 10:10:00|3139.9|3135.4|3140.4|3135.4|3140.4|3135.4|3139.4|3134.9|0
1653646500000|2022-05-27 10:15:00|3141.4||3140.9||3141.4||3140.4||0
1653646800000|2022-05-27 10:20:00|3142.4|3132.4|3139.9|3132.9|3142.4|3132.9|3139.4|3132.4|0
1653647100000|2022-05-27 10:25:00|3140.4|3133.4|3140.4|3133.9|3140.4|3133.9|3139.4|3133.4|0
1653647400000|2022-05-27 10:30:00|3140.9|3134.4|3141.9|3134.9|3141.9|3134.9|3140.9|3134.4|0
1653647700000|2022-05-27 10:35:00|3142.4|3135.4|3142.9|3135.9|3142.9|3135.9|3141.4|3135.4|0
1653648000000|2022-05-27 10:40:00|3142.4|3136.4|3144.9|3137.9|3144.9|3137.9|3142.4|3136.4|0
1653648300000|2022-05-27 10:45:00|3144.4|3138.4|3145.4|3138.9|3145.9|3138.9|3142.4|3138.4|1
1653648600000|2022-05-27 10:50:00|3144.9|3139.4|3148.9|3142.9|3149.4|3142.9|3144.9|3139.4|0
1653648900000|2022-05-27 10:55:00|3149.4||3148.9||3149.9||3148.4||0
1653649200000|2022-05-27 11:00:00|3149.4|3122.4|3146.9|3142.9|3168.4|3142.9|3146.9|3121.4|8
1653649500000|2022-05-27 11:05:00|3146.4|3142.4|3147.4|3140.9|3147.4|3142.9|3146.4|3140.4|0
1653649800000|2022-05-27 11:10:00|3146.9|3141.4|3149.9|3142.9|3149.9|3142.9|3146.9|3141.4|0
1653650100000|2022-05-27 11:15:00|3149.4|3143.9|3150.4|3143.9|3150.9|3143.9|3149.4|3143.4|0
1653650400000|2022-05-27 11:20:00|3149.4|3143.4|3147.9|3142.9|3149.4|3143.9|3145.9|3142.9|2
1653650700000|2022-05-27 11:25:00|3148.4|3143.4|3150.4|3143.9|3150.9|3143.9|3147.9|3143.4|0
1653651300000|2022-05-27 11:35:00|3149.9|3144.9|3150.4|3144.9|3151.4|3144.9|3149.9|3144.9|0
1653651600000|2022-05-27 11:40:00|3149.9|3145.4|3152.4|3145.9|3152.4|3145.9|3149.9|3145.4|0
1653651900000|2022-05-27 11:45:00|3151.9|3145.4|3149.4|3144.9|3152.4|3145.4|3148.9|3144.4|0
1653652200000|2022-05-27 11:50:00|3148.9|3144.4|3143.4|3139.4|3148.9|3144.4|3143.4|3139.4|0
1653652500000|2022-05-27 11:55:00|3144.4|3138.9|3143.9|3139.4|3144.9|3139.4|3143.4|3138.9|0
1653652800000|2022-05-27 12:00:00|3143.4|3138.9|3145.9|3138.9|3145.9|3138.9|3142.9|3138.4|0
1653653100000|2022-05-27 12:05:00|3146.4|3139.4|3146.9|3140.9|3147.9|3140.9|3146.4|3139.4|0
1653653400000|2022-05-27 12:10:00|3147.4||3145.9||3147.9||3145.9||0
1653653700000|2022-05-27 12:15:00|3145.4|3140.4|3143.9|3138.9|3145.4|3140.4|3142.4|3138.9|3
1653654000000|2022-05-27 12:20:00|3144.4||3143.9||3144.9||3143.9||0
1653654300000|2022-05-27 12:25:00|3144.4|3138.4|3144.4|3133.9|3144.4|3138.4|3140.9|3133.9|0
1653654600000|2022-05-27 12:30:00|3143.4|3133.4|3144.9|3138.4|3145.4|3138.4|3141.4|3132.9|0
1653654900000|2022-05-27 12:35:00|3144.4|3139.4|3150.4|3143.4|3150.4|3143.4|3144.4|3139.4|0
1653655200000|2022-05-27 12:40:00|3149.9|3143.9|3149.4|3144.4|3150.4|3144.4|3149.4|3143.9|0
1653655500000|2022-05-27 12:45:00|3149.9|3144.9|3154.4|3148.4|3154.4|3148.4|3149.9|3144.9|1
1653655800000|2022-05-27 12:50:00|3154.9||3154.4||3154.9||3153.9||0
1653656100000|2022-05-27 12:55:00||3147.9||3147.4||3147.9||3147.4|0
1653656400000|2022-05-27 13:00:00|3154.9|3147.9|3154.9|3148.4|3155.4|3148.4|3154.4|3147.9|0
1653656700000|2022-05-27 13:05:00|3155.4|3148.9|3155.9|3149.4|3155.9|3149.4|3154.9|3148.9|0
1653657000000|2022-05-27 13:10:00|3157.9|3149.9|3157.4|3152.4|3157.9|3154.4|3156.9|3149.9|41
1653657300000|2022-05-27 13:15:00|3157.9|3152.9|3154.9|3149.9|3158.4|3153.9|3154.9|3149.9|0
1653657600000|2022-05-27 13:20:00|3155.4|3150.4|3155.4|3150.4|3155.4|3150.4|3154.9|3149.9|0
1653657900000|2022-05-27 13:25:00|3155.9|3150.9|3154.9|3149.9|3156.4|3151.4|3154.9|3149.9|0
1653658200000|2022-05-27 13:30:00|3155.4|3150.4|3158.4|3152.9|3160.9|3156.9|3154.9|3149.4|0
1653658500000|2022-05-27 13:35:00|3158.9|3153.4|3163.9|3158.9|3164.4|3161.4|3158.9|3152.9|30
1653658800000|2022-05-27 13:40:00|3163.4|3159.4|3160.4|3155.4|3165.4|3160.9|3160.4|3155.4|2
1653659100000|2022-05-27 13:45:00|3159.9|3155.9|3163.9|3158.4|3165.4|3160.9|3159.9|3154.9|0
1653659400000|2022-05-27 13:50:00|3163.4|3157.9|3165.4|3161.9|3165.4|3162.4|3161.9|3156.4|0
1653659700000|2022-05-27 13:55:00|3167.4|3162.4|3171.9|3163.4|3173.4|3166.4|3166.9|3162.4|2
1653660000000|2022-05-27 14:00:00|3173.4|3163.9|3175.4|3170.4|3176.9|3171.9|3169.9|3162.4|0
1653660300000|2022-05-27 14:05:00|3174.9|3169.9|3171.4|3165.9|3174.9|3169.9|3170.9|3165.9|0
1653660600000|2022-05-27 14:10:00|3171.9|3166.4|3173.9|3168.4|3173.9|3168.4|3171.9|3165.9|0
1653660900000|2022-05-27 14:15:00|3174.4|3168.9|3173.4|3168.9|3175.9|3170.9|3173.4|3168.9|0
1653661200000|2022-05-27 14:20:00|3173.9|3169.4|3178.4|3173.4|3178.9|3173.4|3173.9|3169.4|9
1653661500000|2022-05-27 14:25:00|3178.9|3173.9|3179.4|3174.4|3179.9|3174.4|3178.4|3173.4|0
1653661800000|2022-05-27 14:30:00|3178.9|3174.9|3182.4|3177.4|3183.4|3178.4|3178.9|3174.9|0
1653662100000|2022-05-27 14:35:00|3181.9|3176.9|3182.9|3177.9|3184.4|3179.4|3181.4|3176.9|0
1653662400000|2022-05-27 14:40:00|3182.4|3178.4|3178.9|3173.4|3182.9|3178.4|3177.9|3173.4|0
1653662700000|2022-05-27 14:45:00|3178.4|3173.9|3178.4|3173.4|3179.4|3174.4|3176.9|3171.9|0
1653663000000|2022-05-27 14:50:00|3177.9|3173.9|3176.9|3171.9|3179.9|3174.9|3174.4|3169.9|2
1653663300000|2022-05-27 14:55:00|3176.4|3172.4|3172.9|3167.9|3176.4|3172.4|3172.4|3167.9|0
1653663600000|2022-05-27 15:00:00|3173.4|3168.4|3173.4|3168.4|3174.4|3169.4|3171.9|3167.4|0
1653663900000|2022-05-27 15:05:00|3172.9|3167.9|3172.9|3168.4|3173.9|3170.4|3172.4|3167.4|2
1653664200000|2022-05-27 15:10:00|3173.4|3167.9|3175.9|3170.4|3175.9|3170.4|3173.4|3167.9|1
1653664500000|2022-05-27 15:15:00|3176.4|3170.9|3177.4|3172.4|3177.4|3172.4|3176.4|3170.9|0
1653664800000|2022-05-27 15:20:00|3176.9|3172.9|3180.9|3175.4|3180.9|3175.4|3176.9|3172.9|0
1653665100000|2022-05-27 15:25:00|3180.4|3174.9|3184.4|3160.4|3184.4|3176.9|3179.9|3160.4|3
1653665400000|2022-05-27 15:30:00|3187.4|3161.4|3189.9|3170.4|3196.4|3171.9|3185.4|3161.4|0
1653665700000|2022-05-27 15:35:00|3188.9|3170.9|3190.4|3165.9|3190.4|3174.4|3186.4|3164.4|0
1653666000000|2022-05-27 15:40:00|3190.9|3162.9|3189.9|3169.9|3197.4|3177.4|3189.9|3162.9|0
1653666300000|2022-05-27 15:45:00|3189.4|3170.4|3192.9|3176.9|3192.9|3177.4|3187.9|3168.9|0
1653666600000|2022-05-27 15:50:00|3193.4|3168.4|3193.9|3168.4|3199.4|3168.4|3193.4|3168.4|0
1653666900000|2022-05-27 15:55:00|3198.9||3195.4||3198.9||3193.9||0
1653667200000|2022-05-27 16:00:00|3199.4|3168.9|3196.4|3168.9|3201.9|3168.9|3195.9|3168.9|0
1653667500000|2022-05-27 16:05:00|3201.9||3201.4||3202.4||3195.9||0
1653667800000|2022-05-27 16:10:00|3200.9|3161.9|3200.9|3169.4|3200.9|3169.4|3200.9|3161.9|0
1653668100000|2022-05-27 16:15:00|3207.9|3167.4|3199.9|3167.9|3207.9|3167.9|3199.9|3167.4|0
1653669300000|2022-05-27 16:35:00|3199.4|3160.9|3199.4|3168.4|3199.4|3168.4|3199.4|3160.9|0
1653669600000|2022-05-27 16:40:00|3205.4|3161.4|3205.4|3168.9|3205.4|3168.9|3205.4|3161.4|0
1653669900000|2022-05-27 16:45:00|3204.9|3161.9|3204.9|3169.4|3204.9|3169.4|3204.9|3161.9|0
1653670200000|2022-05-27 16:50:00||3162.4||3162.9||3162.9||3162.4|0
1653670500000|2022-05-27 16:55:00|3204.4|3155.9|3204.4|3163.4|3204.4|3163.4|3204.4|3155.9|0
1653671100000|2022-05-27 17:05:00|3232.4|3163.9|3203.4|3164.4|3232.4|3164.4|3203.4|3156.9|0
1653672600000|2022-05-27 17:30:00|3202.9|3132.9|3202.9|3164.9|3202.9|3164.9|3202.9|3132.9|0
1653672900000|2022-05-27 17:35:00|3229.9|3165.4|3201.9|3165.9|3229.9|3165.9|3201.9|3132.9|0
1653673500000|2022-05-27 17:45:00|3201.4|3132.9|3201.4|3166.4|3201.4|3166.4|3201.4|3132.9|0
1653673800000|2022-05-27 17:50:00|3200.9|3159.4|3200.9|3166.9|3200.9|3166.9|3200.9|3159.4|0
1653674100000|2022-05-27 17:55:00|3207.9|3160.9|3199.9|3161.4|3207.9|3161.4|3199.9|3154.4|0
1653674400000|2022-05-27 18:00:00|3206.9|3161.9|3199.4|3161.9|3206.9|3161.9|3199.4|3161.9|0
1653675900000|2022-05-27 18:25:00|3198.9|3162.4|3198.9|3162.4|3198.9|3162.4|3198.9|3162.4|0
1653676500000|2022-05-27 18:35:00|3205.9|3162.9|3204.9|3162.9|3205.9|3162.9|3204.9|3162.9|0
1653676800000|2022-05-27 18:40:00|3211.4|3163.4|3204.4|3163.4|3211.4|3163.4|3204.4|3163.4|0
1653677100000|2022-05-27 18:45:00|3229.4|3163.9|3203.4|3164.4|3229.4|3164.4|3203.4|3156.9|0
1653677700000|2022-05-27 18:55:00|3202.9|3132.9|3202.9|3164.9|3202.9|3164.9|3202.9|3132.9|0
1653678000000|2022-05-27 19:00:00|3202.4|3132.9|3202.4|3165.4|3202.4|3165.4|3202.4|3132.9|0
1653678300000|2022-05-27 19:05:00|3201.9|3165.9|3201.9|3166.9|3208.4|3166.9|3201.4|3158.9|0
1653678600000|2022-05-27 19:10:00|3208.4|3167.4|3201.4|3167.4|3208.4|3167.4|3201.4|3167.4|0
1653679500000|2022-05-27 19:25:00|3203.4|3160.4|3203.4|3167.9|3203.4|3167.9|3203.4|3160.4|0
1653679800000|2022-05-27 19:30:00|3202.9|3132.9|3202.9|3168.4|3202.9|3168.4|3202.9|3132.9|0
1653680100000|2022-05-27 19:35:00|3209.9|3168.9|3202.4|3168.9|3209.9|3168.9|3202.4|3168.9|0
1653680700000|2022-05-27 19:45:00|3201.9|3161.9|3222.9|3148.4|3222.9|3169.4|3201.9|3148.4|0
1653681000000|2022-05-27 19:50:00|3232.9|3148.9|3221.9|3149.4|3232.9|3149.4|3221.9|3148.9|0
1653681300000|2022-05-27 19:55:00|3228.9|3149.9|3219.9|3150.9|3235.4|3150.9|3219.9|3143.4|0
1653890400000|2022-05-30 06:00:00|3226.4|3159.4|3248.9|3153.4|3250.4|3160.9|3224.9|3152.4|0
1653890700000|2022-05-30 06:05:00|3262.4|3132.4|3261.4|3133.4|3262.4|3133.4|3261.4|3132.4|0
1653891600000|2022-05-30 06:20:00|3261.9||3261.9||3261.9||3261.9||0
1653893700000|2022-05-30 06:55:00|3232.9|3177.4|3215.9|3196.4|3232.9|3200.9|3212.4|3177.4|0
1653894000000|2022-05-30 07:00:00|3235.4|3196.9|3223.9|3216.4|3235.4|3216.9|3213.9|3196.9|0
1653894300000|2022-05-30 07:05:00|3224.4|3216.9|3219.9|3210.9|3224.4|3216.9|3212.4|3205.4|7
1653894600000|2022-05-30 07:10:00|3219.4|3210.4|3218.9|3212.9|3219.9|3212.9|3213.9|3210.4|0
1653894900000|2022-05-30 07:15:00|3217.9|3212.4|3218.4|3213.9|3218.9|3213.9|3214.9|3210.9|10
1653895200000|2022-05-30 07:20:00|3219.4|3213.4|3211.9|3206.9|3219.4|3213.9|3211.4|3206.4|11
1653895500000|2022-05-30 07:25:00|3212.4|3207.9|3215.4|3209.9|3215.4|3209.9|3212.4|3207.4|3
1653895800000|2022-05-30 07:30:00|3214.9|3210.4|3213.4|3210.9|3215.4|3210.9|3213.4|3208.9|7
1653896100000|2022-05-30 07:35:00|3212.9|3208.4|3219.4|3214.9|3219.9|3214.9|3212.4|3208.4|4
1653896400000|2022-05-30 07:40:00|3219.9|3214.4|3216.9|3211.9|3219.9|3214.4|3216.4|3211.9|0
1653896700000|2022-05-30 07:45:00|3217.4|3212.4|3215.4|3210.9|3217.9|3212.9|3214.9|3210.4|0
1653897000000|2022-05-30 07:50:00|3215.9|3211.4|3218.9|3213.9|3219.4|3213.9|3215.4|3207.4|0
1653897300000|2022-05-30 07:55:00|3219.4|3214.4|3215.9|3210.9|3219.9|3214.9|3214.4|3210.4|0
1653897600000|2022-05-30 08:00:00|3215.4|3210.4|3219.9|3214.9|3219.9|3214.9|3215.4|3210.4|3
1653897900000|2022-05-30 08:05:00|3220.4|3215.4|3224.4|3218.9|3224.4|3218.9|3220.4|3215.4|0
1653898200000|2022-05-30 08:10:00|3225.4|3219.4|3222.9|3217.9|3225.4|3219.9|3221.4|3216.9|0
1653898500000|2022-05-30 08:15:00|3223.4|3218.4|3223.9|3218.9|3224.4|3218.9|3222.9|3217.9|0
1653898800000|2022-05-30 08:20:00|3224.4|3219.4|3222.4|3217.9|3225.9|3220.9|3221.9|3217.9|0
1653899100000|2022-05-30 08:25:00|3222.9|3218.4|3224.4|3219.4|3225.4|3219.9|3222.4|3218.4|80
1653899400000|2022-05-30 08:30:00|3223.9|3219.9|3223.4|3217.9|3224.4|3219.9|3222.4|3217.9|0
1653899700000|2022-05-30 08:35:00|3223.9|3217.4|3222.4|3217.9|3224.4|3217.9|3222.4|3217.4|0
1653900000000|2022-05-30 08:40:00|3223.9|3218.4|3225.9|3220.9|3225.9|3220.9|3223.9|3218.4|1
1653900300000|2022-05-30 08:45:00|3225.4|3220.4|3224.9|3218.9|3225.4|3220.4|3223.9|3218.9|0
1653900600000|2022-05-30 08:50:00|3224.4|3218.4|3223.9|3218.9|3224.4|3219.9|3223.4|3218.4|0
1653900900000|2022-05-30 08:55:00|3224.4|3219.4|3222.9|3217.9|3225.4|3219.9|3222.9|3217.9|0
1653901200000|2022-05-30 09:00:00|3222.4|3217.4|3220.9|3215.9|3222.4|3217.4|3219.9|3215.4|0
1653901500000|2022-05-30 09:05:00|3220.4|3215.4|3212.9|3207.9|3220.4|3215.4|3212.9|3207.9|0
1653901800000|2022-05-30 09:10:00|3213.4|3208.4|3217.9|3212.9|3217.9|3212.9|3213.4|3208.4|0
1653902100000|2022-05-30 09:15:00|3218.4|3213.9|3223.4|3217.9|3223.4|3218.9|3218.4|3213.9|1
1653902400000|2022-05-30 09:20:00|3222.9|3218.4|3222.9|3217.9|3224.9|3218.9|3222.4|3217.9|0
1653902700000|2022-05-30 09:25:00|3223.4|3218.4|3227.4|3222.4|3227.4|3222.4|3223.4|3217.9|0
1653903000000|2022-05-30 09:30:00|3226.9|3221.9|3226.9|3221.9|3227.4|3222.4|3226.4|3221.9|0
1653903300000|2022-05-30 09:35:00|3226.4|3221.4|3226.4|3221.4|3226.4|3221.4|3225.9|3220.9|0
1653903600000|2022-05-30 09:40:00|3226.9|3221.9|3229.4|3224.4|3229.4|3224.4|3226.4|3221.9|2
1653903900000|2022-05-30 09:45:00|3229.9|3224.9|3228.9|3224.4|3229.9|3225.4|3228.9|3223.9|0
1653904200000|2022-05-30 09:50:00|3229.4|3224.9|3230.9|3225.4|3230.9|3225.4|3229.4|3224.9|0
1653904500000|2022-05-30 09:55:00|3231.4|3225.9|3230.4|3225.4|3231.4|3226.4|3230.4|3225.4|0
1653904800000|2022-05-30 10:00:00|3230.9|3225.9|3231.4|3227.4|3231.4|3227.4|3230.9|3225.9|0
1653905100000|2022-05-30 10:05:00|3231.9||3231.9||3231.9||3231.4||0
1653905400000|2022-05-30 10:10:00|3231.4|3226.9|3231.9|3228.4|3231.9|3228.4|3231.4|3226.9|0
1653905700000|2022-05-30 10:15:00|3233.4|3228.9|3233.9|3229.4|3234.4|3229.4|3233.4|3228.9|1
1653906000000|2022-05-30 10:20:00|3233.4|3228.9|3233.4|3228.4|3233.4|3228.9|3233.4|3227.9|0
1653906300000|2022-05-30 10:25:00|3232.9|3227.9|3232.9|3227.4|3232.9|3227.9|3231.9|3227.4|0
1653906600000|2022-05-30 10:30:00|3232.4|3226.9|3229.4|3224.4|3232.4|3226.9|3229.4|3224.4|0
1653906900000|2022-05-30 10:35:00|3228.9|3223.9|3226.9|3221.4|3228.9|3223.9|3225.4|3220.9|0
1653907200000|2022-05-30 10:40:00|3227.4|3221.9|3228.4|3223.4|3228.9|3223.4|3227.4|3221.9|0
1653907500000|2022-05-30 10:45:00|3228.9|3223.9|3229.9|3225.4|3229.9|3225.4|3227.9|3223.9|0
1653907800000|2022-05-30 10:50:00|3228.4|3224.9|3228.4|3223.9|3229.4|3224.9|3228.4|3223.4|0
1653908100000|2022-05-30 10:55:00|3228.9|3224.4|3229.4|3225.4|3229.9|3225.4|3228.9|3223.9|0
1653908400000|2022-05-30 11:00:00|3230.9|3222.4|3229.4|3224.4|3230.9|3224.4|3228.4|3217.9|0
1653908700000|2022-05-30 11:05:00|3228.9|3223.9|3228.9|3224.4|3228.9|3224.4|3227.9|3223.4|0
1653909000000|2022-05-30 11:10:00|3229.4|3224.9|3231.4|3227.4|3231.4|3227.4|3229.4|3224.9|0
1653909300000|2022-05-30 11:15:00|3231.9|3226.9|3230.9|3225.9|3231.9|3226.9|3230.9|3225.9|0
1653909600000|2022-05-30 11:20:00|3230.4|3226.4|3229.4|3224.4|3230.9|3226.4|3229.4|3223.4|0
1653909900000|2022-05-30 11:25:00|3229.9|3224.9|3231.4|3227.4|3232.4|3227.4|3229.9|3224.9|0
1653910200000|2022-05-30 11:30:00|3230.9|3226.9|3229.4|3224.4|3230.9|3226.9|3228.4|3224.4|0
1653910500000|2022-05-30 11:35:00|3228.9|3223.9|3227.4|3222.4|3228.9|3223.9|3225.9|3220.9|1
1653910800000|2022-05-30 11:40:00|3226.9||3225.4||3226.9||3225.4||0
1653911100000|2022-05-30 11:45:00|3225.9||3226.4||3226.4||3225.9||0
1653911400000|2022-05-30 11:50:00|3225.9|3222.9|3227.9|3222.9|3227.9|3223.4|3225.4|3222.9|0
1653911700000|2022-05-30 11:55:00|3227.4|3222.4|3227.9|3222.9|3227.9|3222.9|3226.4|3222.4|0
1653912000000|2022-05-30 12:00:00|3227.4|3222.4|3223.9|3218.9|3227.4|3222.4|3223.9|3218.9|1
1653912300000|2022-05-30 12:05:00|3223.4|3218.4|3221.9|3217.4|3223.4|3218.4|3221.9|3216.9|0
1653912600000|2022-05-30 12:10:00|3222.4|3216.9|3222.4|3217.4|3222.9|3218.4|3222.4|3216.9|0
1653912900000|2022-05-30 12:15:00|3222.9|3217.9|3222.9|3218.4|3222.9|3218.4|3221.9|3217.4|0
1653913200000|2022-05-30 12:20:00|3222.4|3217.9|3219.4|3214.9|3222.4|3217.9|3219.4|3214.4|0
1653913500000|2022-05-30 12:25:00|3218.9|3214.4|3219.4|3214.4|3219.4|3215.4|3218.9|3213.9|0
1653913800000|2022-05-30 12:30:00|3219.9|3214.9|3220.4|3215.4|3220.4|3215.4|3219.9|3214.9|0
1653914100000|2022-05-30 12:35:00|3219.9|3214.9|3215.4|3210.9|3219.9|3214.9|3215.4|3210.4|0
1653914400000|2022-05-30 12:40:00|3215.9|3211.4|3217.4|3212.9|3217.4|3212.9|3215.9|3211.4|0
1653914700000|2022-05-30 12:45:00|3217.9|3213.4|3216.4|3211.9|3217.9|3213.9|3216.4|3211.9|0
1653915000000|2022-05-30 12:50:00|3216.9|3212.4|3218.4|3213.9|3218.9|3213.9|3216.9|3212.4|0
1653915300000|2022-05-30 12:55:00|3218.9|3213.4|3218.9|3214.4|3218.9|3214.4|3218.9|3213.4|0
1653915600000|2022-05-30 13:00:00|3219.4|3214.9|3222.4|3217.4|3222.4|3217.9|3219.4|3214.9|0
1653915900000|2022-05-30 13:05:00|3221.9|3216.9|3219.9|3214.9|3221.9|3216.9|3219.4|3214.4|0
1653916200000|2022-05-30 13:10:00|3219.4|3214.4|3218.9|3213.9|3219.4|3214.4|3218.4|3213.4|0
1653916500000|2022-05-30 13:15:00|3218.4|3213.4|3218.4|3213.4|3218.9|3213.4|3218.4|3213.4|0
1653916800000|2022-05-30 13:20:00|3217.9|3212.9|3216.9|3212.4|3217.9|3212.9|3216.9|3212.4|0
1653917100000|2022-05-30 13:25:00|3216.4|3211.9|3215.9|3210.9|3216.4|3211.9|3215.9|3210.9|0
1653917400000|2022-05-30 13:30:00|3215.4|3210.4|3215.4|3210.4|3215.9|3211.4|3215.4|3209.9|0
1653917700000|2022-05-30 13:35:00|3215.9|3210.9|3214.9|3209.9|3216.4|3211.4|3214.9|3209.4|0
1653918000000|2022-05-30 13:40:00|3215.4|3210.9|3218.9|3214.4|3218.9|3214.4|3215.4|3210.9|0
1653918300000|2022-05-30 13:45:00|3218.4|3213.9|3219.9|3214.9|3219.9|3215.9|3217.9|3213.4|0
1653918600000|2022-05-30 13:50:00|3219.4|3215.4|3220.9|3215.9|3220.9|3215.9|3218.9|3215.4|0
1653918900000|2022-05-30 13:55:00|3221.4|3216.4|3223.4|3218.9|3223.9|3218.9|3221.4|3216.4|1
1653919200000|2022-05-30 14:00:00|3222.9|3218.4|3222.4|3217.4|3223.9|3218.9|3221.9|3217.4|0
1653919500000|2022-05-30 14:05:00|3221.9|3216.9|3218.9|3214.4|3221.9|3216.9|3218.4|3213.9|0
1653919800000|2022-05-30 14:10:00|3219.4|3214.9|3219.9|3214.9|3219.9|3214.9|3218.4|3213.4|0
1653920100000|2022-05-30 14:15:00|3219.4|3214.4|3221.4|3217.4|3221.9|3217.4|3218.9|3214.4|0
1653920400000|2022-05-30 14:20:00|3221.9|3216.9|3223.9|3218.9|3223.9|3219.4|3221.9|3216.9|0
1653920700000|2022-05-30 14:25:00|3223.4|3219.4|3223.4|3218.9|3223.9|3219.4|3223.4|3218.4|0
1653921000000|2022-05-30 14:30:00|3222.9|3218.4|3223.4|3218.9|3223.4|3218.9|3220.9|3217.9|5
1653921300000|2022-05-30 14:35:00|3222.9|3218.4|3222.4|3217.9|3222.9|3218.9|3222.4|3216.9|0
1653921600000|2022-05-30 14:40:00|3222.9|3218.4|3223.9|3219.4|3223.9|3219.4|3222.9|3218.4|0
1653921900000|2022-05-30 14:45:00|3224.4|3219.9|3227.9|3222.9|3227.9|3222.9|3224.4|3219.9|0
1653922200000|2022-05-30 14:50:00|3227.4|3222.4|3229.9|3224.9|3229.9|3225.4|3226.9|3222.4|5
1653922500000|2022-05-30 14:55:00|3230.9|3225.4|3230.4|3225.9|3230.9|3226.9|3229.9|3225.4|0
1653922800000|2022-05-30 15:00:00|3229.9|3225.4|3228.4|3223.4|3230.4|3225.9|3228.4|3223.4|0
1653923100000|2022-05-30 15:05:00|3227.4|3222.9|3226.9|3222.4|3227.4|3222.9|3226.4|3221.9|0
1653923400000|2022-05-30 15:10:00||3221.9||3222.9||3222.9||3221.9|0
1653923700000|2022-05-30 15:15:00||3223.4||3223.4||3223.4||3222.4|0
1653924000000|2022-05-30 15:20:00|3227.9|3223.9|3230.4|3225.9|3230.4|3225.9|3227.9|3223.9|2
1653924300000|2022-05-30 15:25:00|3229.9|3225.4|3230.4|3227.4|3231.9|3227.4|3229.4|3224.4|0
1653924600000|2022-05-30 15:30:00|3230.9|3221.4|3230.9|3220.9|3238.9|3222.4|3230.4|3218.4|2
1653924900000|2022-05-30 15:35:00|3237.4|3221.4|3234.9|3220.9|3240.9|3221.4|3230.4|3211.9|0
1653925200000|2022-05-30 15:40:00|3241.4|3218.4|3235.4|3220.9|3241.4|3221.4|3234.4|3218.4|0
1653925500000|2022-05-30 15:45:00|3234.9|3218.4|3236.4|3216.9|3240.9|3218.4|3234.4|3216.9|0
1653925800000|2022-05-30 15:50:00|3240.9|3215.9|3235.9|3216.9|3240.9|3216.9|3233.4|3215.9|0
1653926100000|2022-05-30 15:55:00|3240.9|3215.9|3235.9|3215.9|3240.9|3215.9|3235.9|3215.9|0
1653926400000|2022-05-30 16:00:00|3240.9||3235.9||3240.9||3233.4||0
1653926700000|2022-05-30 16:05:00|3240.9||3235.9||3240.9||3233.4||0
1653927000000|2022-05-30 16:10:00|3240.9|3174.4|3241.4|3179.4|3241.4|3179.4|3235.9|3174.4|0
1653929100000|2022-05-30 16:45:00||3177.4||3177.4||3177.4||3177.4|0
1653930300000|2022-05-30 17:05:00||3179.4||3179.4||3179.4||3179.4|0
1653931500000|2022-05-30 17:25:00||3177.4||3177.4||3177.4||3177.4|0
1653933300000|2022-05-30 17:55:00||3179.4||3179.4||3179.4||3179.4|0
1653936000000|2022-05-30 18:40:00||3180.9||3180.9||3180.9||3180.9|0
1653938700000|2022-05-30 19:25:00||3179.4||3180.9||3180.9||3179.4|0
1653939900000|2022-05-30 19:45:00||3182.4||3180.9||3182.4||3180.9|0
1653940200000|2022-05-30 19:50:00||3182.4||3182.4||3182.4||3182.4|0
1653940500000|2022-05-30 19:55:00|3241.9|3180.9|3241.9|3132.9|3241.9|3182.4|3241.9|3132.9|0
1653976800000|2022-05-31 06:00:00|3240.9|3191.4|3240.4|3190.9|3240.9|3191.4|3239.9|3189.9|0
1653979800000|2022-05-31 06:50:00|3241.9||3240.9||3241.9||3240.9||0
1653980100000|2022-05-31 06:55:00|3240.4|3202.4|3221.9|3204.9|3241.9|3207.4|3221.9|3200.9|0
1653980400000|2022-05-31 07:00:00|3231.9|3205.4|3209.9|3204.4|3234.9|3209.9|3208.9|3194.9|0
1653980700000|2022-05-31 07:05:00|3210.4|3204.9|3204.9|3201.9|3211.9|3206.4|3201.9|3197.4|0
1653981000000|2022-05-31 07:10:00|3204.4|3199.4|3198.9|3193.9|3204.9|3199.9|3197.9|3192.4|8
1653981300000|2022-05-31 07:15:00|3199.4|3194.4|3193.9|3188.9|3202.4|3196.9|3193.9|3188.4|0
1653981600000|2022-05-31 07:20:00|3192.9|3188.4|3194.4|3188.9|3194.9|3188.9|3190.9|3185.4|0
1653981900000|2022-05-31 07:25:00|3194.9|3188.4|3193.4|3188.4|3196.4|3191.4|3192.9|3188.4|0
1653982200000|2022-05-31 07:30:00|3192.9|3187.9|3189.4|3184.9|3192.9|3187.9|3189.4|3184.4|0
1653982500000|2022-05-31 07:35:00|3189.9|3184.4|3188.9|3183.9|3191.4|3186.9|3188.4|3183.4|0
1653982800000|2022-05-31 07:40:00|3189.4|3184.4|3190.9|3185.9|3191.4|3186.9|3189.4|3184.4|0
1653983100000|2022-05-31 07:45:00|3190.4|3185.4|3188.9|3183.9|3190.4|3185.9|3188.4|3183.4|0
1653983400000|2022-05-31 07:50:00|3188.4|3183.4|3189.9|3184.9|3190.4|3185.4|3186.9|3181.9|0
1653983700000|2022-05-31 07:55:00|3190.4|3185.4|3193.9|3188.9|3195.4|3190.4|3189.4|3184.9|0
1653984000000|2022-05-31 08:00:00|3194.4|3189.4|3201.4|3196.4|3201.9|3196.4|3194.4|3189.4|3
1653984300000|2022-05-31 08:05:00|3201.9|3196.9|3202.9|3197.9|3205.4|3200.9|3201.4|3196.9|4
1653984600000|2022-05-31 08:10:00|3201.9|3197.4|3202.4|3197.4|3203.4|3198.4|3200.9|3196.4|0
1653984900000|2022-05-31 08:15:00|3201.9|3196.9|3205.4|3200.9|3206.4|3201.4|3201.9|3196.4|0
1653985200000|2022-05-31 08:20:00|3205.9|3201.4|3213.4|3207.9|3213.4|3207.9|3205.9|3201.4|16
1653985500000|2022-05-31 08:25:00|3213.9|3208.4|3214.9|3210.4|3214.9|3210.4|3213.4|3208.4|0
1653985800000|2022-05-31 08:30:00|3214.4|3208.4|3211.4|3206.4|3214.4|3208.4|3209.9|3205.4|2
1653986100000|2022-05-31 08:35:00|3210.9|3205.9|3210.4|3205.4|3211.4|3206.4|3210.4|3205.4|0
1653986400000|2022-05-31 08:40:00|3210.9|3205.9|3214.4|3209.4|3214.4|3209.4|3210.9|3205.9|0
1653986700000|2022-05-31 08:45:00|3214.9|3209.9|3211.9|3206.9|3215.9|3210.4|3211.9|3206.9|0
1653987000000|2022-05-31 08:50:00|3212.4|3207.4|3213.4|3208.4|3214.4|3209.4|3212.4|3207.4|0
1653987300000|2022-05-31 08:55:00|3213.9|3208.9|3214.4|3209.4|3214.9|3209.9|3213.9|3208.9|0
1653987600000|2022-05-31 09:00:00|3213.9|3208.9|3208.9|3203.4|3213.9|3208.9|3208.4|3203.4|0
1653987900000|2022-05-31 09:05:00|3209.4|3203.9|3206.4|3200.9|3209.4|3204.4|3206.4|3200.9|0
1653988200000|2022-05-31 09:10:00|3205.9|3200.4|3200.9|3195.4|3205.9|3200.4|3200.9|3195.4|30
1653988500000|2022-05-31 09:15:00|3201.4|3195.9|3199.9|3194.4|3201.4|3196.4|3199.9|3194.4|0
1653988800000|2022-05-31 09:20:00|3200.4|3194.9|3198.9|3194.4|3201.4|3196.9|3198.9|3193.9|1
1653989100000|2022-05-31 09:25:00|3199.4|3193.9|3201.9|3196.4|3201.9|3196.4|3198.9|3193.9|0
1653989400000|2022-05-31 09:30:00|3202.4|3196.9|3199.4|3193.9|3202.9|3198.4|3199.4|3193.9|0
1653989700000|2022-05-31 09:35:00|3198.9|3193.4|3195.9|3190.9|3198.9|3193.9|3194.4|3189.9|0
1653990000000|2022-05-31 09:40:00|3195.4|3190.4|3196.9|3191.4|3197.9|3192.4|3194.4|3188.9|0
1653990300000|2022-05-31 09:45:00|3196.4|3191.9|3201.9|3196.9|3202.4|3197.4|3196.4|3191.9|0
1653990600000|2022-05-31 09:50:00|3201.4|3197.4|3203.4|3198.4|3203.9|3198.4|3201.4|3196.4|0
1653990900000|2022-05-31 09:55:00|3203.9|3197.9|3205.9|3202.4|3205.9|3202.4|3203.4|3197.9|0
1653991200000|2022-05-31 10:00:00|3207.9|3202.9|3204.4|3199.4|3207.9|3202.9|3204.4|3198.9|1
1653991500000|2022-05-31 10:05:00|3203.9|3198.9|3206.4|3201.4|3206.4|3201.4|3203.4|3198.4|0
1653991800000|2022-05-31 10:10:00|3206.9|3201.9|3205.9|3202.9|3207.4|3202.9|3205.9|3201.4|0
1653992100000|2022-05-31 10:15:00|3207.9|3203.4|3208.4|3202.9|3208.9|3204.4|3207.4|3202.9|5
1653992400000|2022-05-31 10:20:00|3207.9|3203.4|3204.4|3199.9|3207.9|3203.4|3204.4|3199.9|0
1653992700000|2022-05-31 10:25:00|3204.9|3200.4|3203.4|3198.4|3205.9|3201.4|3203.4|3198.4|0
1653993000000|2022-05-31 10:30:00|3203.9|3198.9|3204.4|3198.9|3204.9|3199.9|3203.9|3198.9|0
1653993300000|2022-05-31 10:35:00|3204.9|3199.4|3206.9|3199.4|3206.9|3199.9|3204.9|3199.4|0
1653993600000|2022-05-31 10:40:00|3207.4|3200.9|3211.9|3206.4|3211.9|3206.9|3207.4|3200.9|0
1653993900000|2022-05-31 10:45:00|3212.4|3206.9|3211.9|3206.9|3212.9|3207.4|3211.4|3206.4|0
1653994200000|2022-05-31 10:50:00|3212.4|3207.4|3214.4|3207.4|3215.9|3207.9|3212.4|3207.4|0
1653994500000|2022-05-31 10:55:00|3214.9||3215.4||3215.9||3214.4||0
1653994800000|2022-05-31 11:00:00|3216.4|3208.9|3215.9|3210.9|3222.4|3211.4|3215.9|3208.9|0
1653995100000|2022-05-31 11:05:00|3216.4|3210.4|3216.9|3212.4|3217.4|3212.4|3216.4|3210.4|0
1653995400000|2022-05-31 11:10:00|3216.4|3211.9|3213.9|3208.4|3216.4|3212.4|3213.9|3208.4|0
1653995700000|2022-05-31 11:15:00|3213.4|3208.9|3213.4|3208.4|3213.4|3208.9|3212.9|3207.4|0
1653996000000|2022-05-31 11:20:00|3213.9|3208.9|3212.9|3207.4|3214.4|3209.9|3211.9|3206.9|0
1653996300000|2022-05-31 11:25:00|3211.9|3206.9|3210.4|3205.4|3211.9|3206.9|3210.4|3205.4|0
1653996600000|2022-05-31 11:30:00|3209.9|3205.9|3210.9|3205.9|3211.4|3206.4|3209.9|3205.9|0
1653996900000|2022-05-31 11:35:00|3211.4|3205.4|3212.9|3207.4|3212.9|3207.9|3211.4|3205.4|0
1653997200000|2022-05-31 11:40:00|3212.4|3206.9|3210.9|3205.9|3212.4|3207.4|3210.4|3205.9|0
1653997500000|2022-05-31 11:45:00|3210.4|3205.4|3211.9|3206.9|3211.9|3206.9|3210.4|3205.4|0
1653997800000|2022-05-31 11:50:00|3212.4|3207.4|3210.9|3205.4|3212.9|3207.9|3210.9|3205.4|0
1653998100000|2022-05-31 11:55:00|3211.4|3205.9|3212.9|3206.9|3212.9|3207.4|3211.4|3205.9|0
1653998400000|2022-05-31 12:00:00|3213.4|3207.9|3211.9|3206.4|3213.4|3207.9|3210.9|3206.4|0
1653998700000|2022-05-31 12:05:00|3212.4|3206.9|3210.4|3205.4|3212.4|3207.4|3210.4|3205.4|0
1653999000000|2022-05-31 12:10:00|3209.9|3204.9|3209.4|3204.9|3210.4|3205.4|3208.9|3203.9|0
1653999300000|2022-05-31 12:15:00|3209.9|3204.4|3211.9|3206.4|3211.9|3206.9|3209.9|3204.4|0
1653999600000|2022-05-31 12:20:00|3211.4|3206.9|3207.9|3202.9|3211.4|3207.4|3207.9|3202.9|0
1653999900000|2022-05-31 12:25:00|3208.4|3203.4|3210.4|3205.4|3210.4|3205.4|3207.9|3202.9|0
1654000200000|2022-05-31 12:30:00|3209.9|3204.9|3207.9|3202.9|3209.9|3204.9|3207.9|3202.4|0
1654000500000|2022-05-31 12:35:00|3208.9|3203.4|3205.9|3200.4|3209.4|3204.4|3205.9|3200.4|0
1654000800000|2022-05-31 12:40:00|3204.9|3200.9|3204.9|3199.9|3205.4|3200.9|3204.4|3199.9|1
1654001100000|2022-05-31 12:45:00|3205.4|3199.4|3208.4|3201.4|3208.4|3201.9|3205.4|3199.4|0
1654001400000|2022-05-31 12:50:00|3208.9|3201.9|3206.4|3201.4|3209.4|3204.9|3205.9|3200.9|0
1654001700000|2022-05-31 12:55:00|3205.9|3200.9|3204.4|3194.9|3205.9|3201.4|3203.9|3194.9|0
1654002000000|2022-05-31 13:00:00|3203.9|3195.4|3202.9|3197.9|3204.4|3198.9|3202.9|3194.9|0
1654002300000|2022-05-31 13:05:00|3202.4|3197.4|3204.4|3199.4|3204.4|3199.4|3201.9|3196.9|0
1654002600000|2022-05-31 13:10:00|3203.9|3199.9|3205.9|3200.9|3205.9|3200.9|3203.9|3199.4|0
1654002900000|2022-05-31 13:15:00|3205.4|3200.4|3205.4|3200.4|3205.4|3200.4|3203.9|3198.9|0
1654003200000|2022-05-31 13:20:00|3205.9|3200.9|3205.4|3199.9|3205.9|3200.9|3205.4|3199.9|0
1654003500000|2022-05-31 13:25:00|3204.9|3200.4|3205.4|3199.9|3206.4|3201.9|3204.4|3199.9|0
1654003800000|2022-05-31 13:30:00|3205.9|3200.4|3193.9|3188.9|3206.4|3201.4|3193.9|3188.9|0
1654004100000|2022-05-31 13:35:00|3194.4|3189.4|3192.9|3187.9|3195.9|3190.9|3192.9|3187.4|0
1654004400000|2022-05-31 13:40:00|3191.9|3187.4|3188.9|3183.9|3191.9|3187.4|3188.4|3181.9|0
1654004700000|2022-05-31 13:45:00|3189.4|3184.4|3191.9|3186.4|3196.4|3191.4|3189.4|3184.4|0
1654005000000|2022-05-31 13:50:00|3192.4|3186.9|3187.9|3182.9|3193.9|3188.4|3186.9|3181.9|0
1654005300000|2022-05-31 13:55:00|3188.4|3182.4|3191.4|3180.9|3191.4|3186.9|3188.4|3180.9|0
1654005600000|2022-05-31 14:00:00|3190.4|3181.4|3184.9|3179.4|3191.4|3185.4|3184.9|3179.4|0
1654005900000|2022-05-31 14:05:00|3185.4|3179.9|3182.9|3177.9|3186.9|3181.9|3182.9|3177.9|0
1654006200000|2022-05-31 14:10:00|3183.4|3178.4|3189.4|3184.4|3189.4|3184.4|3182.9|3178.4|1
1654006500000|2022-05-31 14:15:00|3189.9|3184.9|3194.4|3189.4|3194.4|3189.4|3188.9|3183.4|0
1654006800000|2022-05-31 14:20:00|3193.9|3188.9|3190.9|3185.4|3195.9|3191.4|3190.9|3185.4|0
1654007100000|2022-05-31 14:25:00|3190.4|3184.9|3187.4|3178.4|3190.4|3184.9|3187.4|3178.4|0
1654007400000|2022-05-31 14:30:00|3188.4|3178.9|3187.9|3182.9|3189.9|3184.9|3186.9|3178.4|0
1654007700000|2022-05-31 14:35:00|3187.4|3182.4|3186.4|3181.4|3187.4|3182.4|3186.4|3180.9|0
1654008000000|2022-05-31 14:40:00|3186.9|3181.9|3189.9|3185.4|3190.4|3185.4|3186.9|3181.4|0
1654008300000|2022-05-31 14:45:00|3189.4|3184.9|3186.9|3181.9|3190.9|3186.4|3186.4|3181.4|0
1654008600000|2022-05-31 14:50:00|3186.4|3181.4|3186.4|3180.9|3189.9|3184.9|3186.4|3180.9|0
1654008900000|2022-05-31 14:55:00|3185.9|3180.4|3183.4|3177.9|3185.9|3180.4|3183.4|3177.9|0
1654009200000|2022-05-31 15:00:00|3183.9|3177.4|3185.4|3180.4|3187.4|3180.9|3183.9|3174.4|0
1654009500000|2022-05-31 15:05:00|3184.4|3180.9|3181.4|3171.9|3184.4|3180.9|3179.4|3170.4|0
1654009800000|2022-05-31 15:10:00|3180.9|3172.4|3178.9|3172.9|3183.4|3175.9|3178.9|3170.4|0
1654010100000|2022-05-31 15:15:00|3178.4|3173.4|3176.9|3171.4|3178.4|3173.9|3176.9|3170.9|0
1654010400000|2022-05-31 15:20:00|3176.4|3170.9|3175.9|3170.9|3177.4|3172.4|3174.9|3170.4|0
1654010700000|2022-05-31 15:25:00|3176.4|3171.4|3177.4|3165.4|3179.4|3171.9|3174.9|3165.4|3
1654011000000|2022-05-31 15:30:00|3175.4|3163.4|3180.4|3165.4|3190.9|3168.4|3172.4|3160.4|50
1654011300000|2022-05-31 15:35:00|3181.4|3163.9|3184.9|3167.4|3192.4|3169.4|3181.4|3163.9|0
1654011600000|2022-05-31 15:40:00|3185.4|3168.9|3185.9|3169.9|3194.4|3170.4|3182.9|3164.9|0
1654011900000|2022-05-31 15:45:00|3186.9|3170.4|3188.4|3173.9|3188.4|3173.9|3186.9|3168.9|0
1654012200000|2022-05-31 15:50:00|3191.4|3169.9|3191.9|3177.9|3203.4|3178.4|3191.4|3169.4|0
1654012500000|2022-05-31 15:55:00|3190.9|3172.9|3194.9|3178.9|3204.4|3181.9|3190.4|3172.9|0
1654012800000|2022-05-31 16:00:00|3203.4|3174.9|3196.9|3176.4|3208.9|3185.4|3194.9|3174.9|0
1654013100000|2022-05-31 16:05:00|3206.9|3181.4|3192.4|3180.4|3206.9|3184.4|3192.4|3174.9|0
1654013400000|2022-05-31 16:10:00|3204.4|3175.9|3192.9|3177.9|3204.4|3182.4|3192.9|3173.9|0
1654013700000|2022-05-31 16:15:00|3201.9|3171.9|3191.4|3175.9|3202.4|3178.4|3190.4|3169.9|0
1654014000000|2022-05-31 16:20:00|3199.9|3171.4|3190.4|3177.4|3200.4|3179.4|3190.4|3169.4|0
1654014300000|2022-05-31 16:25:00|3199.4|3169.9|3191.4|3177.4|3202.4|3178.9|3188.9|3169.9|0
1654014600000|2022-05-31 16:30:00|3193.4|3172.9|3193.9|3178.4|3203.4|3179.9|3192.9|3172.9|0
1654014900000|2022-05-31 16:35:00|3203.9|3173.9|3196.9|3183.4|3206.9|3183.4|3193.4|3173.9|0
1654015200000|2022-05-31 16:40:00|3206.9|3176.9|3197.9|3183.4|3207.4|3186.4|3194.9|3176.9|0
1654015500000|2022-05-31 16:45:00|3206.4|3175.9|3195.9|3180.4|3207.4|3183.9|3193.4|3174.9|0
1654015800000|2022-05-31 16:50:00|3194.9|3175.4|3196.4|3182.4|3206.4|3184.4|3194.4|3175.4|0
1654016100000|2022-05-31 16:55:00|3195.9|3176.9|3211.9|3170.4|3211.9|3182.4|3195.4|3170.4|0
1654017300000|2022-05-31 17:15:00||3132.9||3165.4||3170.9||3132.9|0
1654018200000|2022-05-31 17:30:00||3158.4||3165.9||3165.9||3158.4|0
1654018800000|2022-05-31 17:40:00||3158.9||3166.9||3166.9||3132.9|0
1654019100000|2022-05-31 17:45:00||3159.9||3167.4||3167.4||3159.9|0
1654019700000|2022-05-31 17:55:00||3160.4||3167.9||3167.9||3160.4|0
1654020000000|2022-05-31 18:00:00||3160.9||3168.9||3168.9||3160.9|0
1654020300000|2022-05-31 18:05:00||3132.9||3169.4||3169.4||3132.9|0
1654020900000|2022-05-31 18:15:00|3204.4|3169.9|3204.4|3173.9|3204.4|3173.9|3204.4|3169.9|0
1654021200000|2022-05-31 18:20:00|3210.9|3172.9|3203.9|3172.9|3210.9|3172.9|3203.9|3172.9|0
1654021500000|2022-05-31 18:25:00||3166.4||3166.9||3166.9||3166.4|0
1654021800000|2022-05-31 18:30:00|3203.4|3159.9|3203.4|3167.4|3203.4|3167.4|3203.4|3159.9|0
1654022400000|2022-05-31 18:40:00|3202.9|3160.4|3202.4|3168.4|3202.9|3168.4|3202.4|3132.9|0
1654022700000|2022-05-31 18:45:00|3201.9|3161.4|3201.9|3162.4|3201.9|3162.4|3201.9|3154.9|0
1654023300000|2022-05-31 18:55:00|3211.9|3132.9|3211.9|3132.9|3211.9|3132.9|3211.9|3132.9|0
1654063200000|2022-06-01 06:00:00|3210.9|3159.4|3208.9|3159.9|3210.9|3160.4|3207.9|3159.4|0
1654063500000|2022-06-01 06:05:00||3160.4||3160.4||3160.4||3160.4|0
1654064100000|2022-06-01 06:15:00||3160.9||3160.9||3160.9||3160.9|0
1654066200000|2022-06-01 06:50:00||3161.4||3161.4||3161.4||3161.4|0
1654066500000|2022-06-01 06:55:00|3255.9|3169.9|3209.4|3169.9|3255.9|3169.9|3209.4|3169.9|0
1654066800000|2022-06-01 07:00:00|3227.4|3161.4|3191.4|3185.9|3227.4|3188.9|3189.9|3161.4|0
1654067100000|2022-06-01 07:05:00|3190.4|3185.4|3179.9|3174.4|3190.4|3185.4|3176.9|3171.9|0
1654067400000|2022-06-01 07:10:00|3179.4|3173.9|3177.9|3172.4|3181.9|3176.4|3177.9|3172.4|0
1654067700000|2022-06-01 07:15:00|3177.4|3171.9|3174.9|3169.9|3177.4|3171.9|3171.9|3167.4|0
1654068000000|2022-06-01 07:20:00|3175.4|3170.4|3172.9|3167.9|3176.4|3170.9|3169.9|3164.4|0
1654068300000|2022-06-01 07:25:00|3172.4|3167.4|3174.9|3169.4|3176.4|3170.9|3171.9|3166.9|0
1654068600000|2022-06-01 07:30:00|3174.4|3168.9|3176.4|3171.4|3176.4|3171.4|3170.9|3165.4|0
1654068900000|2022-06-01 07:35:00|3175.9|3170.9|3173.9|3168.4|3177.4|3170.9|3173.9|3168.4|0
1654069200000|2022-06-01 07:40:00|3173.4|3167.9|3164.4|3160.4|3173.4|3167.9|3163.9|3160.4|0
1654069500000|2022-06-01 07:45:00|3163.9|3160.9|3166.9|3160.9|3167.9|3162.9|3163.9|3160.4|0
1654069800000|2022-06-01 07:50:00|3167.4|3161.9|3158.9|3153.9|3168.4|3162.9|3158.4|3153.9|26
1654070100000|2022-06-01 07:55:00|3159.4|3154.4|3160.9|3155.9|3162.4|3156.4|3159.4|3154.4|0
1654070400000|2022-06-01 08:00:00|3161.4|3156.4|3161.4|3156.9|3161.9|3157.4|3160.4|3154.9|0
1654070700000|2022-06-01 08:05:00|3161.9|3157.4|3152.4|3147.4|3161.9|3157.4|3149.9|3144.9|0
1654071000000|2022-06-01 08:10:00|3151.9|3146.9|3147.9|3143.4|3167.9|3146.9|3147.9|3140.9|0
1654071300000|2022-06-01 08:15:00|3148.4|3143.9|3146.9|3141.9|3150.4|3144.9|3146.9|3141.9|0
1654071600000|2022-06-01 08:20:00|3146.4|3141.4|3144.4|3139.4|3146.4|3141.9|3143.9|3138.9|0
1654071900000|2022-06-01 08:25:00|3144.9|3139.9|3144.9|3139.4|3146.9|3141.9|3144.9|3139.4|0
1654072200000|2022-06-01 08:30:00|3145.4|3139.9|3146.9|3142.4|3147.4|3142.4|3145.4|3139.9|9
1654072500000|2022-06-01 08:35:00|3146.4|3140.4|3143.4|3134.9|3146.4|3140.4|3141.9|3132.9|1
1654072800000|2022-06-01 08:40:00|3143.9|3135.4|3144.9|3139.9|3145.4|3140.9|3143.4|3134.9|0
1654073100000|2022-06-01 08:45:00|3145.4|3140.4|3149.4|3144.4|3149.4|3144.9|3145.4|3140.4|0
1654073400000|2022-06-01 08:50:00|3148.9|3143.9|3148.9|3142.9|3148.9|3144.4|3147.4|3142.4|0
1654073700000|2022-06-01 08:55:00|3148.4|3143.4|3147.9|3143.4|3148.4|3143.9|3147.9|3142.9|0
1654074000000|2022-06-01 09:00:00|3148.4|3142.9|3149.9|3144.9|3150.4|3145.9|3148.4|3142.9|0
1654074300000|2022-06-01 09:05:00|3150.4|3145.4|3154.4|3148.9|3154.9|3149.9|3150.4|3145.4|0
1654074600000|2022-06-01 09:10:00|3153.4|3148.4|3154.4|3149.4|3154.4|3149.4|3153.4|3148.4|0
1654074900000|2022-06-01 09:15:00|3153.9|3148.9|3153.4|3148.4|3153.9|3148.9|3153.4|3148.4|0
1654075200000|2022-06-01 09:20:00|3153.9|3148.9|3155.4|3150.4|3155.9|3150.4|3153.9|3148.9|0
1654075500000|2022-06-01 09:25:00|3155.9|3150.9|3158.9|3154.4|3158.9|3154.4|3155.9|3150.9|0
1654075800000|2022-06-01 09:30:00|3158.4|3153.9|3161.4|3156.4|3161.9|3156.9|3158.4|3153.4|0
1654076100000|2022-06-01 09:35:00|3161.9|3156.9|3162.4|3157.4|3162.4|3157.4|3160.9|3155.9|0
1654076400000|2022-06-01 09:40:00|3161.9|3156.9|3161.4|3156.9|3161.9|3159.4|3160.9|3155.9|15
1654076700000|2022-06-01 09:45:00|3161.9|3154.9|3158.9|3153.9|3161.9|3154.9|3158.9|3153.9|1
1654077000000|2022-06-01 09:50:00|3158.4|3153.4|3157.4|3152.4|3158.4|3153.4|3155.9|3151.4|0
1654077300000|2022-06-01 09:55:00|3157.9|3152.9|3156.9|3151.9|3158.4|3153.4|3156.4|3151.9|0
1654077600000|2022-06-01 10:00:00|3157.4|3152.4|3156.9|3151.9|3157.9|3152.4|3155.9|3151.4|0
1654077900000|2022-06-01 10:05:00|3156.4|3151.4|3155.9|3151.4|3156.4|3151.4|3154.9|3149.9|0
1654078200000|2022-06-01 10:10:00|3155.4|3150.9|3155.9|3150.4|3155.9|3150.9|3154.9|3150.4|0
1654078500000|2022-06-01 10:15:00|3155.4|3150.9|3156.9|3152.4|3157.9|3152.4|3154.9|3150.9|0
1654078800000|2022-06-01 10:20:00|3157.4|3151.9|3157.4|3152.4|3157.9|3152.4|3156.9|3151.9|0
1654079100000|2022-06-01 10:25:00|3157.9|3152.9|3158.4|3153.4|3158.4|3153.4|3156.4|3151.9|0
1654079400000|2022-06-01 10:30:00|3158.9|3153.9|3159.9|3154.9|3160.4|3155.4|3158.9|3153.9|0
1654079700000|2022-06-01 10:35:00|3159.4|3154.4|3158.9|3153.9|3160.4|3155.4|3158.4|3153.9|0
1654080000000|2022-06-01 10:40:00|3159.4|3154.4|3160.9|3155.4|3160.9|3155.4|3159.4|3154.4|0
1654080300000|2022-06-01 10:45:00|3161.4|3155.9|3158.9|3154.4|3161.4|3156.4|3158.9|3154.4|0
1654080600000|2022-06-01 10:50:00|3158.4|3153.9|3156.4|3151.4|3158.9|3153.9|3156.4|3151.4|0
1654080900000|2022-06-01 10:55:00|3155.9|3150.9|3156.9|3151.4|3157.4|3151.4|3155.9|3150.9|0
1654081200000|2022-06-01 11:00:00|3158.4|3148.4|3158.9|3153.4|3182.4|3153.4|3157.4|3106.4|0
1654081500000|2022-06-01 11:05:00|3158.4|3153.9|3160.4|3155.4|3160.9|3155.4|3158.4|3153.9|0
1654081800000|2022-06-01 11:10:00|3160.9|3154.9|3160.4|3154.9|3160.9|3155.4|3159.4|3154.9|0
1654082100000|2022-06-01 11:15:00|3159.9|3155.4|3158.4|3153.9|3159.9|3155.4|3158.4|3153.9|0
1654082400000|2022-06-01 11:20:00|3157.9|3153.4|3159.4|3153.4|3159.4|3153.4|3157.9|3152.9|0
1654082700000|2022-06-01 11:25:00|3158.9|3154.4|3158.9|3153.4|3159.4|3154.4|3158.4|3153.4|0
1654083000000|2022-06-01 11:30:00|3158.4|3153.9|3159.4|3154.9|3160.4|3155.4|3158.4|3153.9|0
1654083300000|2022-06-01 11:35:00|3159.9|3154.4|3159.4|3154.9|3160.4|3155.4|3159.4|3154.4|0
1654083600000|2022-06-01 11:40:00|3159.9|3154.4|3156.9|3151.9|3159.9|3154.4|3156.9|3151.9|0
1654083900000|2022-06-01 11:45:00|3156.4|3152.4|3156.9|3152.4|3157.4|3152.4|3156.4|3151.4|0
1654084200000|2022-06-01 11:50:00|3156.4|3151.9|3155.9|3150.9|3156.4|3151.9|3155.4|3150.4|0
1654084500000|2022-06-01 11:55:00|3156.4|3151.4|3158.9|3153.9|3158.9|3153.9|3156.4|3151.4|0
1654084800000|2022-06-01 12:00:00|3159.4|3154.4|3160.9|3155.9|3161.4|3155.9|3159.4|3154.4|0
1654085100000|2022-06-01 12:05:00|3160.4|3155.4|3161.4|3156.4|3161.9|3156.9|3159.9|3155.4|0
1654085400000|2022-06-01 12:10:00|3161.9|3155.9|3162.4|3157.9|3162.4|3157.9|3161.9|3155.9|0
1654085700000|2022-06-01 12:15:00|3161.9|3157.4|3159.9|3155.4|3162.4|3157.4|3159.9|3155.4|0
1654086000000|2022-06-01 12:20:00|3160.4|3154.9|3163.4|3158.4|3163.4|3158.4|3160.4|3154.9|0
1654086300000|2022-06-01 12:25:00|3162.9|3157.9|3163.9|3158.4|3164.4|3159.4|3162.9|3157.4|0
1654086600000|2022-06-01 12:30:00|3163.4|3157.9|3163.4|3158.9|3163.9|3160.9|3162.9|3157.9|10
1654086900000|2022-06-01 12:35:00|3163.9|3159.4|3164.4|3159.9|3164.4|3159.9|3163.4|3159.4|0
1654087200000|2022-06-01 12:40:00|3164.9|3160.4|3167.9|3162.9|3167.9|3162.9|3164.4|3160.4|0
1654087500000|2022-06-01 12:45:00|3167.4|3160.9|3164.9|3160.4|3167.9|3160.9|3164.4|3159.9|1
1654087800000|2022-06-01 12:50:00|3165.4||3165.9||3165.9||3165.4||0
1654088100000|2022-06-01 12:55:00|3166.4|3160.9|3167.4|3162.4|3167.4|3162.4|3166.4|3160.9|0
1654088400000|2022-06-01 13:00:00|3166.9|3161.9|3168.9|3163.4|3168.9|3163.4|3166.4|3161.9|0
1654088700000|2022-06-01 13:05:00|3169.4|3163.9|3173.9|3167.4|3173.9|3167.4|3168.9|3163.9|0
1654089000000|2022-06-01 13:10:00|3174.4|3167.9|3176.9|3171.4|3177.4|3171.4|3174.4|3167.9|0
1654089300000|2022-06-01 13:15:00|3176.4|3171.9|3179.4|3174.4|3179.4|3174.4|3176.4|3171.9|0
1654089600000|2022-06-01 13:20:00|3178.9|3173.9|3179.9|3174.4|3180.4|3174.4|3178.4|3173.9|0
1654089900000|2022-06-01 13:25:00|3179.4||3180.4||3180.4||3178.9||0
1654090200000|2022-06-01 13:30:00|3180.9|3174.9|3184.4|3178.4|3184.4|3178.4|3179.4|3174.9|1
1654090500000|2022-06-01 13:35:00|3184.9|3178.9|3181.4|3176.4|3187.4|3181.4|3181.4|3176.4|0
1654090800000|2022-06-01 13:40:00|3180.9|3175.9|3181.9|3176.4|3183.4|3177.4|3179.9|3175.4|0
1654091100000|2022-06-01 13:45:00|3181.4|3175.9|3183.4|3178.4|3184.9|3179.4|3179.9|3175.4|0
1654091400000|2022-06-01 13:50:00|3182.4|3177.9|3181.9|3176.4|3182.4|3177.9|3179.9|3175.4|0
1654091700000|2022-06-01 13:55:00|3182.4|3175.9|3182.4|3171.4|3183.4|3177.4|3179.4|3171.4|0
1654092000000|2022-06-01 14:00:00|3181.4|3170.9|3175.4|3170.4|3181.4|3175.4|3174.4|3169.4|0
1654092300000|2022-06-01 14:05:00|3174.9|3169.9|3165.9|3160.9|3175.4|3169.9|3164.9|3160.4|0
1654092600000|2022-06-01 14:10:00|3166.4|3161.4|3162.9|3157.9|3166.9|3161.9|3159.9|3155.4|0
1654092900000|2022-06-01 14:15:00|3162.4|3157.4|3156.9|3151.9|3162.4|3157.4|3156.9|3151.9|0
1654093200000|2022-06-01 14:20:00|3157.4|3152.4|3159.4|3153.9|3160.9|3155.4|3156.9|3152.4|0
1654093500000|2022-06-01 14:25:00|3158.9|3154.4|3156.4|3151.4|3159.4|3154.4|3153.4|3148.9|0
1654093800000|2022-06-01 14:30:00|3155.9|3150.9|3152.4|3147.4|3156.4|3151.4|3151.9|3147.4|0
1654094100000|2022-06-01 14:35:00|3151.9|3146.9|3150.9|3143.4|3151.9|3146.9|3149.4|3140.9|0
1654094400000|2022-06-01 14:40:00|3151.4|3143.9|3154.4|3149.4|3154.9|3149.4|3149.9|3143.9|0
1654094700000|2022-06-01 14:45:00|3153.9|3149.9|3153.9|3148.9|3156.9|3151.4|3153.9|3148.9|0
1654095000000|2022-06-01 14:50:00|3154.4|3149.4|3156.4|3151.4|3156.4|3151.4|3153.9|3148.9|0
1654095300000|2022-06-01 14:55:00|3155.9|3151.9|3157.4|3151.9|3157.9|3152.4|3155.9|3151.9|0
1654095600000|2022-06-01 15:00:00|3156.4|3151.4|3150.9|3145.4|3156.4|3151.4|3149.9|3145.4|0
1654095900000|2022-06-01 15:05:00|3150.4|3144.9|3147.9|3143.4|3150.9|3144.9|3147.9|3143.4|0
1654096200000|2022-06-01 15:10:00|3148.4|3142.9|3149.9|3144.9|3150.9|3145.4|3148.4|3142.9|0
1654096500000|2022-06-01 15:15:00|3149.4|3144.4|3144.4|3141.4|3149.4|3144.4|3144.4|3140.4|35
1654096800000|2022-06-01 15:20:00|3144.9|3140.9|3142.9|3137.9|3144.9|3140.9|3142.4|3137.9|5
1654097100000|2022-06-01 15:25:00|3142.4|3137.4|3143.4|3134.9|3143.4|3137.9|3141.9|3134.9|2
1654097400000|2022-06-01 15:30:00||3135.4||3134.4||3137.9||3132.4|0
1654097700000|2022-06-01 15:35:00||3134.9||3132.9||3135.9||3132.9|0
1654098000000|2022-06-01 15:40:00||3124.9||3127.9||3131.4||3123.9|0
1654098300000|2022-06-01 15:45:00||3124.4||3128.4||3130.4||3122.9|0
1654098600000|2022-06-01 15:50:00||3123.9||3129.4||3129.9||3121.9|0
1654098900000|2022-06-01 15:55:00||3124.9||3129.9||3131.4||3124.4|0
1654099200000|2022-06-01 16:00:00||3125.4||3127.9||3129.9||3122.4|0
1654099500000|2022-06-01 16:05:00||3123.4||3131.4||3131.4||3123.4|0
1654099800000|2022-06-01 16:10:00||3125.9||3131.4||3131.4||3123.4|0
1654100100000|2022-06-01 16:15:00||3125.4||3134.4||3134.4||3125.4|0
1654100400000|2022-06-01 16:20:00||3127.9||3135.9||3135.9||3127.9|0
1654100700000|2022-06-01 16:25:00||3129.9||3133.4||3136.4||3127.4|0
1654101000000|2022-06-01 16:30:00||3127.4||3134.4||3135.4||3127.4|0
1654101300000|2022-06-01 16:35:00||3127.4||3134.4||3134.9||3127.4|0
1654101600000|2022-06-01 16:40:00||3128.9||3132.4||3134.9||3128.9|0
1654101900000|2022-06-01 16:45:00||3127.9||3131.4||3133.9||3124.9|0
1654102200000|2022-06-01 16:50:00||3125.4||3134.4||3134.4||3124.9|0
1654102500000|2022-06-01 16:55:00||3128.4||3121.9||3134.4||3121.9|0
1654103400000|2022-06-01 17:10:00||3115.4||3122.9||3122.9||3115.4|0
1654103700000|2022-06-01 17:15:00||3115.9||3123.4||3123.4||3115.9|0
1654104000000|2022-06-01 17:20:00|3166.9|3116.4|3166.9|3135.4|3166.9|3135.4|3166.9|3116.4|1
1654104900000|2022-06-01 17:35:00|3166.4|3128.9|3169.4|3137.4|3170.4|3137.4|3166.4|3128.9|0
1654105500000|2022-06-01 17:45:00|3171.9|3137.9|3171.4|3137.9|3171.9|3137.9|3171.4|3137.9|0
1654105800000|2022-06-01 17:50:00||3130.9||3131.4||3131.4||3130.9|0
1654106100000|2022-06-01 17:55:00|3170.9|3124.4|3170.4|3132.4|3173.4|3132.4|3170.4|3124.4|0
1654106700000|2022-06-01 18:05:00|3169.9|3125.4|3169.9|3132.9|3169.9|3132.9|3169.9|3125.4|0
1654107300000|2022-06-01 18:15:00|3169.4|3122.4|3169.4|3133.4|3169.4|3133.4|3169.4|3122.4|0
1654107600000|2022-06-01 18:20:00|3171.9||3175.9||3175.9||3171.9||0
1654109400000|2022-06-01 18:50:00|3175.4|3122.4|3175.4|3133.9|3175.4|3133.9|3175.4|3122.4|0
1654109700000|2022-06-01 18:55:00|3177.9|3134.4|3174.9|3134.4|3177.9|3134.4|3174.9|3134.4|0
1654110000000|2022-06-01 19:00:00|3149.9||3149.9||3149.9||3149.9||0
1654110300000|2022-06-01 19:05:00||3122.4||3134.9||3134.9||3122.4|0
1654110900000|2022-06-01 19:15:00||3122.4||3135.9||3135.9||3122.4|0
1654111200000|2022-06-01 19:20:00||3122.4||3136.4||3136.4||3122.4|0
1654111800000|2022-06-01 19:30:00||3129.4||3122.4||3136.9||3122.4|0
1654112400000|2022-06-01 19:40:00||3140.4||3140.9||3141.4||3122.4|0
1654112700000|2022-06-01 19:45:00||3134.4||3122.4||3134.9||3122.4|0
1654149600000|2022-06-02 06:00:00|3161.9|3119.9|3161.9|3121.4|3195.4|3121.4|3161.9|3119.9|0
1654152900000|2022-06-02 06:55:00||3130.9||3138.9||3144.9||3130.9|0
1654153200000|2022-06-02 07:00:00|3161.4|3139.4|3158.9|3135.4|3161.9|3139.9|3154.4|3122.4|0
1654153500000|2022-06-02 07:05:00|3159.4|3136.4|3166.9|3160.9|3169.9|3164.9|3159.4|3136.4|1
1654153800000|2022-06-02 07:10:00|3166.4|3160.4|3164.9|3159.9|3167.9|3161.9|3160.9|3154.4|0
1654154100000|2022-06-02 07:15:00|3165.4|3159.4|3169.4|3163.9|3169.4|3163.9|3162.9|3156.9|0
1654154400000|2022-06-02 07:20:00|3169.9|3164.4|3172.4|3167.4|3172.9|3167.9|3168.4|3162.9|0
1654154700000|2022-06-02 07:25:00|3172.9|3167.9|3176.4|3171.9|3176.9|3171.9|3172.4|3166.9|0
1654155000000|2022-06-02 07:30:00|3176.9|3171.4|3172.9|3167.9|3176.9|3171.9|3171.4|3165.9|0
1654155300000|2022-06-02 07:35:00|3173.4|3168.4|3175.4|3170.4|3175.9|3171.4|3173.4|3168.4|0
1654155600000|2022-06-02 07:40:00|3174.4|3169.9|3175.4|3169.9|3175.4|3170.4|3174.4|3168.4|0
1654155900000|2022-06-02 07:45:00|3175.9|3170.4|3171.4|3166.9|3176.4|3170.4|3171.4|3166.4|0
1654156200000|2022-06-02 07:50:00|3171.9|3167.4|3175.4|3169.4|3175.4|3170.4|3171.9|3166.9|0
1654156500000|2022-06-02 07:55:00|3174.4|3169.9|3173.4|3166.9|3174.4|3170.4|3171.4|3165.9|0
1654156800000|2022-06-02 08:00:00|3172.9|3167.4|3171.4|3166.4|3172.9|3168.9|3171.4|3166.4|0
1654157100000|2022-06-02 08:05:00|3170.4|3165.9|3173.4|3167.4|3173.9|3167.9|3169.4|3163.9|0
1654157400000|2022-06-02 08:10:00|3173.9|3168.4|3176.4|3171.4|3176.4|3171.9|3173.4|3168.4|0
1654157700000|2022-06-02 08:15:00|3175.9|3171.9|3181.4|3176.4|3183.9|3178.4|3175.4|3169.9|0
1654158000000|2022-06-02 08:20:00|3182.4|3176.9|3180.9|3175.9|3182.9|3177.9|3179.4|3173.9|2
1654158300000|2022-06-02 08:25:00|3181.4|3176.4|3180.4|3175.4|3182.9|3176.9|3180.4|3174.9|0
1654158600000|2022-06-02 08:30:00|3180.9|3175.9|3179.4|3173.9|3180.9|3175.9|3179.4|3172.9|0
1654158900000|2022-06-02 08:35:00|3179.9|3174.4|3178.4|3172.4|3179.9|3175.4|3178.4|3172.4|0
1654159200000|2022-06-02 08:40:00|3177.9|3171.9|3176.4|3170.9|3177.9|3172.9|3176.4|3170.4|0
1654159500000|2022-06-02 08:45:00||3171.4||3171.4||3171.9||3170.4|0
1654159800000|2022-06-02 08:50:00|3176.9|3171.9|3177.4|3171.4|3177.4|3172.4|3176.4|3171.4|0
1654160100000|2022-06-02 08:55:00|3176.9|3171.9|3176.4|3171.4|3176.9|3172.4|3176.4|3171.4|0
1654160400000|2022-06-02 09:00:00|3176.9|3170.9|3175.4|3170.4|3177.9|3170.9|3173.9|3167.4|0
1654160700000|2022-06-02 09:05:00|3174.9|3169.9|3175.9|3169.9|3176.4|3170.4|3174.9|3169.9|0
1654161000000|2022-06-02 09:10:00|3175.4|3170.4|3175.4|3169.9|3175.4|3170.4|3174.9|3168.9|0
1654161300000|2022-06-02 09:15:00|3175.9||3176.9||3176.9||3175.9||0
1654161600000|2022-06-02 09:20:00|3177.4|3170.4|3178.4|3173.4|3178.4|3173.9|3177.4|3170.4|0
1654161900000|2022-06-02 09:25:00|3178.9|3173.9|3180.4|3175.4|3180.9|3176.4|3178.9|3173.9|0
1654162200000|2022-06-02 09:30:00|3179.9|3174.9|3178.4|3173.4|3179.9|3175.4|3178.4|3173.4|0
1654162500000|2022-06-02 09:35:00||3172.9||3172.9||3172.9||3172.4|0
1654162800000|2022-06-02 09:40:00||3173.4||3172.9||3173.9||3172.4|0
1654163100000|2022-06-02 09:45:00|3177.9|3173.4|3176|3170.5|3177.9|3173.4|3176|3170.5|0
1654163400000|2022-06-02 09:50:00|3175.5|3170|3172|3167|3175.5|3171|3172|3166.5|0
1654163700000|2022-06-02 09:55:00|3171|3166.5|3171|3165|3171|3167.5|3171|3165|0
1654164000000|2022-06-02 10:00:00|3170.5|3164.5|3171.5|3166.5|3171.5|3167|3170|3164.5|0
1654164300000|2022-06-02 10:05:00|3172|3167|3171|3166|3172|3168|3170|3164.5|0
1654164600000|2022-06-02 10:10:00||3166.5||3165||3166.5||3164.5|0
1654164900000|2022-06-02 10:15:00|3170|3164.5|3170|3163.5|3170|3165.5|3170|3163.5|0
1654165200000|2022-06-02 10:20:00|3169.5|3163|3167|3161.5|3169.5|3163.5|3167|3161.5|0
1654165500000|2022-06-02 10:25:00|3166.5|3162|3165.5|3160|3166.5|3162|3165|3159.5|0
1654165800000|2022-06-02 10:30:00|3166||3167||3167||3166||0
1654166100000|2022-06-02 10:35:00|3167.5|3161.5|3170|3165.5|3170|3166|3167.5|3161.5|0
1654166400000|2022-06-02 10:40:00|3170.5|3165|3173.5|3169|3173.5|3169.5|3170.5|3165|0
1654166700000|2022-06-02 10:45:00|3174|3169.5|3175|3170|3175|3170.5|3174|3169|0
1654167000000|2022-06-02 10:50:00|3174.5|3169.5|3174|3168|3174.5|3169.5|3174|3168|0
1654167300000|2022-06-02 10:55:00||3167.5||3167.5||3168||3167.5|0
1654167600000|2022-06-02 11:00:00|3190.5|3155|3170.5|3164.5|3190.5|3165|3170.5|3155|0
1654167900000|2022-06-02 11:05:00|3170|3164|3169.5|3164|3170|3164.5|3169.5|3163.5|0
1654168200000|2022-06-02 11:10:00|3168.5|3164.5|3168.5|3163|3168.5|3164.5|3168.5|3163|0
1654168500000|2022-06-02 11:15:00||3163.5||3163||3164||3163|0
1654168800000|2022-06-02 11:20:00|3169|3163.5|3172|3167|3172|3167.5|3168.5|3163.5|0
1654169100000|2022-06-02 11:25:00|3171.5|3166.5|3173.5|3167|3173.5|3167.5|3171.5|3166.5|4
1654169400000|2022-06-02 11:30:00|3173|3167.5|3172.5|3167|3173|3167.5|3172.5|3166.5|0
1654169700000|2022-06-02 11:35:00|3173|3167.5|3173|3168|3173|3168.5|3172.5|3167.5|0
1654170000000|2022-06-02 11:40:00|3172.5|3168.5|3173|3168|3173|3168.5|3172.5|3167.5|0
1654170300000|2022-06-02 11:45:00|3173.5|3168.5|3173.5|3168.5|3174|3169|3173.5|3168|0
1654170600000|2022-06-02 11:50:00|3174|3169|3173.5|3168.5|3174|3169|3173.5|3168.5|0
1654170900000|2022-06-02 11:55:00|3173|3168|3172.5|3167|3173|3168|3172.5|3166.5|0
1654171200000|2022-06-02 12:00:00|3173|3167.5|3172.5|3168|3173|3168.5|3172.5|3167|0
1654171500000|2022-06-02 12:05:00|3172|3167.5|3168.5|3163.5|3172|3167.5|3168.5|3163.5|0
1654171800000|2022-06-02 12:10:00|3169|3163|3172.5|3166|3172.5|3166|3169|3163|0
1654172100000|2022-06-02 12:15:00|3173|3166.5|3169.5|3165|3180|3171|3168.5|3163.5|1
1654172400000|2022-06-02 12:20:00|3170|3165.5|3171.5|3166|3172|3167.5|3170|3165.5|0
1654172700000|2022-06-02 12:25:00|3171|3165.5|3172.5|3162|3172.5|3166.5|3170.5|3162|0
1654173000000|2022-06-02 12:30:00|3171.5|3162.5|3169.5|3163.5|3171.5|3166.5|3169.5|3162.5|0
1654173300000|2022-06-02 12:35:00||3164||3163||3165||3163|0
1654173600000|2022-06-02 12:40:00|3170|3163.5|3169.5|3164|3170.5|3164|3169.5|3163|0
1654173900000|2022-06-02 12:45:00|3169|3163.5|3169|3163.5|3169|3164|3168.5|3163|0
1654174200000|2022-06-02 12:50:00|3168.5||3169.5||3170||3168.5||0
1654174500000|2022-06-02 12:55:00|3169|3164|3168.5|3162.5|3169|3164|3168.5|3162.5|0
1654174800000|2022-06-02 13:00:00|3168|3162|3164.5|3158.5|3168|3162|3164.5|3158.5|0
1654175100000|2022-06-02 13:05:00|3164|3159|3159.5|3154.5|3164|3159.5|3159.5|3154|0
1654175400000|2022-06-02 13:10:00|3160|3155|3160.5|3156|3161|3156.5|3159.5|3154.5|0
1654175700000|2022-06-02 13:15:00|3161|3155.5|3160.5|3155|3161|3155.5|3160.5|3154|0
1654176000000|2022-06-02 13:20:00|3160|3155.5|3159.5|3153.5|3160|3155.5|3159.5|3153.5|0
1654176300000|2022-06-02 13:25:00|3159|3153|3156.5|3151.5|3159|3153.5|3156.5|3151|0
1654176600000|2022-06-02 13:30:00|3157|3151|3160.5|3154.5|3161|3154.5|3154.5|3148|0
1654176900000|2022-06-02 13:35:00|3160|3154|3158.5|3151.5|3160.5|3154|3157.5|3151.5|0
1654177200000|2022-06-02 13:40:00|3159|3152|3164.5|3158.5|3164.5|3158.5|3158.5|3152|0
1654177500000|2022-06-02 13:45:00|3164|3158|3166|3159.5|3166|3159.5|3163.5|3158|0
1654177800000|2022-06-02 13:50:00|3165.5|3159|3164.5|3159|3166|3160|3164.5|3158.5|0
1654178100000|2022-06-02 13:55:00|3164|3158.5|3165.5|3155|3165.5|3159|3159.5|3154|1
1654178400000|2022-06-02 14:00:00|3165|3154.5|3164.5|3160|3168|3160|3163|3154.5|0
1654178700000|2022-06-02 14:05:00|3165|3159.5|3164|3159|3165.5|3160|3163.5|3158|0
1654179000000|2022-06-02 14:10:00|3164.5|3160|3172.5|3167.5|3172.5|3168|3164.5|3160|0
1654179300000|2022-06-02 14:15:00|3172|3168|3167|3162|3172.5|3168|3167|3161.5|0
1654179600000|2022-06-02 14:20:00|3167.5|3162.5|3164|3158.5|3168|3163.5|3163|3158|0
1654179900000|2022-06-02 14:25:00|3164.5|3159|3164|3159|3165.5|3160.5|3163|3157.5|15
1654180200000|2022-06-02 14:30:00|3164.5|3159.5|3171|3164|3171|3164.5|3164.5|3159.5|0
1654180500000|2022-06-02 14:35:00|3170.5|3164.5|3171|3166|3171|3166.5|3169|3164|85
1654180800000|2022-06-02 14:40:00|3171.5|3166.5|3171|3166|3171.5|3167|3168|3164.5|1
1654181100000|2022-06-02 14:45:00|3170.5|3166.5|3171|3166|3171|3166.5|3169|3164|0
1654181400000|2022-06-02 14:50:00|3171.5|3166.5|3174|3167|3174|3167.5|3171|3166.5|0
1654181700000|2022-06-02 14:55:00|3174.5|3167.5|3176|3171|3176|3171|3173.5|3167.5|0
1654182000000|2022-06-02 15:00:00|3176.5|3171.5|3181.5|3178|3181.5|3178.5|3176.5|3171.5|0
1654182300000|2022-06-02 15:05:00|3183.5|3178.5|3186.5|3181.5|3186.5|3181.5|3183|3178.5|6
1654182600000|2022-06-02 15:10:00|3187|3182|3190.5|3186|3191|3186.5|3187|3182|0
1654182900000|2022-06-02 15:15:00|3191|3186.5|3191|3186|3191.5|3187.5|3190.5|3186|0
1654183200000|2022-06-02 15:20:00|3193|3186.5|3194.5|3189.5|3194.5|3189.5|3192.5|3186.5|1
1654183500000|2022-06-02 15:25:00|3194|3189|3210.5|3186|3216|3190.5|3194|3185.5|2
1654183800000|2022-06-02 15:30:00|3210|3185.5|3199|3185.5|3210|3187.5|3197|3178|0
1654184100000|2022-06-02 15:35:00|3202|3183.5|3199.5|3183|3209|3183.5|3199.5|3183|0
1654184400000|2022-06-02 15:40:00|3210|3179|3215.5|3179|3216|3179|3209|3179|0
1654184700000|2022-06-02 15:45:00|3215|3172|3221.5|3179.5|3222|3179.5|3215|3172|0
1654185000000|2022-06-02 15:50:00|3249|3180|3220.5|3180.5|3249|3180.5|3220.5|3180|0
1654185300000|2022-06-02 15:55:00|3220|3151.5|3220|3181|3220|3181|3220|3151.5|0
1654185900000|2022-06-02 16:05:00|3247.5|3181.5|3219.5|3181.5|3247.5|3181.5|3219.5|3181.5|0
1654186200000|2022-06-02 16:10:00|3201.5||3218||3219||3201.5||0
1654186500000|2022-06-02 16:15:00|3249.5|3182|3219.5|3182|3249.5|3182|3219.5|3182|0
1654187100000|2022-06-02 16:25:00|3252|3182.5|3221|3182.5|3252|3182.5|3221|3182.5|0
1654187700000|2022-06-02 16:35:00|3227.5|3183|3222|3183.5|3229|3183.5|3222|3183|0
1654188000000|2022-06-02 16:40:00|3221.5|3162|3221|3184.5|3221.5|3184.5|3221|3162|0
1654188300000|2022-06-02 16:45:00|3220.5|3177.5|3226|3186|3233|3186|3220.5|3177.5|0
1654188600000|2022-06-02 16:50:00|3252|3186.5|3224.5|3187.5|3252|3187.5|3224.5|3162|0
1654188900000|2022-06-02 16:55:00|3224|3180.5|3224|3188|3224|3188|3224|3180.5|0
1654189500000|2022-06-02 17:05:00|3231|3188.5|3223.5|3188.5|3231|3188.5|3223.5|3188.5|0
1654190100000|2022-06-02 17:15:00|3230.5|3189.5|3222.5|3190|3230.5|3190|3222.5|3182|0
1654190700000|2022-06-02 17:25:00|3229.5|3190.5|3221.5|3184.5|3229.5|3190.5|3221.5|3184.5|0
1654191000000|2022-06-02 17:30:00|3221|3178|3222|3185.5|3228|3185.5|3221|3178|0
1654191300000|2022-06-02 17:35:00|3254|3186|3223|3186|3254|3186|3223|3186|0
1654191600000|2022-06-02 17:40:00|3229.5|3186.5|3228.5|3187|3235.5|3187|3228.5|3186.5|0
1654191900000|2022-06-02 17:45:00|3228|3162|3227.5|3188|3228|3188|3227.5|3162|0
1654192500000|2022-06-02 17:55:00|3227|3181|3227|3188.5|3227|3188.5|3227|3181|0
1654192800000|2022-06-02 18:00:00|3254|3189|3226.5|3189|3254|3189|3226.5|3189|0
1654193100000|2022-06-02 18:05:00|3226|3162|3231|3191|3232.5|3191|3225.5|3162|0
1654193400000|2022-06-02 18:10:00|3230.5|3162|3229.5|3192.5|3237.5|3192.5|3229.5|3162|0
1654193700000|2022-06-02 18:15:00|3236.5|3193|3228|3194|3255.5|3194|3228|3186|0
1654194600000|2022-06-02 18:30:00|3227.5|3187|3227.5|3194.5|3227.5|3194.5|3227.5|3187|0
1654194900000|2022-06-02 18:35:00|3233.5|3187.5|3233.5|3195|3233.5|3195|3233.5|3187.5|0
1654195200000|2022-06-02 18:40:00|3240|3195.5|3233|3195.5|3240|3195.5|3233|3195.5|0
1654195500000|2022-06-02 18:45:00|3240|3196|3232.5|3196|3240|3196|3232.5|3196|0
1654195800000|2022-06-02 18:50:00|3255.5|3195|3231.5|3195.5|3255.5|3195.5|3231.5|3195|0
1654196100000|2022-06-02 18:55:00|3231|3162|3230.5|3193.5|3231|3194.5|3230.5|3162|0
1654196400000|2022-06-02 19:00:00|3230|3187|3229.5|3193|3237|3194|3229.5|3187|0
1654197300000|2022-06-02 19:15:00|3255.5|3193.5|3228|3194.5|3255.5|3194.5|3228|3186.5|0
1654197600000|2022-06-02 19:20:00|3235|3195|3228.5|3196|3235|3196|3227|3162|0
1654198200000|2022-06-02 19:30:00|3228|3162|3228.5|3191.5|3228.5|3197|3227|3162|0
1654198500000|2022-06-02 19:35:00|3228|3162|3228|3192|3228|3192|3228|3162|0
1654198800000|2022-06-02 19:40:00|3229|3185|3229.5|3193.5|3255.5|3193.5|3228.5|3185|0
1654199100000|2022-06-02 19:45:00|3235.5|3186.5|3251|3176|3251|3194|3235.5|3176|0
1654199400000|2022-06-02 19:50:00|3250.5|3169.5|3250.5|3176.5|3250.5|3176.5|3250.5|3169.5|0
1654199700000|2022-06-02 19:55:00|3255.5|3177|3250|3177|3255.5|3177|3250|3177|0
1654236000000|2022-06-03 06:00:00|3245|3194|3275.5|3162|3275.5|3194|3245|3162|0
1654236300000|2022-06-03 06:05:00|3275||3275||3275||3275||0
1654237200000|2022-06-03 06:20:00|3274.5|3162.5|3274.5|3163|3274.5|3163|3274.5|3162.5|0
1654237500000|2022-06-03 06:25:00|3274||3273.5||3274||3273.5||0
1654238400000|2022-06-03 06:40:00|3273||3273||3273||3273||0
1654239300000|2022-06-03 06:55:00|3272.5|3188|3228.5|3197|3272.5|3197|3228.5|3188|0
1654239600000|2022-06-03 07:00:00|3228|3198|3230|3180|3246.5|3207|3220|3179.5|0
1654239900000|2022-06-03 07:05:00|3224.5|3173.5|3202|3196|3224.5|3197|3197.5|3173.5|0
1654240200000|2022-06-03 07:10:00|3202.5|3196.5|3205.5|3200|3205.5|3200|3199.5|3195|0
1654240500000|2022-06-03 07:15:00|3206|3200.5|3207.5|3201|3209|3202|3205.5|3199.5|0
1654240800000|2022-06-03 07:20:00|3207|3200.5|3208.5|3201|3209|3201|3206.5|3200.5|0
1654241100000|2022-06-03 07:25:00|3208|3200.5|3208.5|3201|3208.5|3201|3204.5|3200.5|0
1654241400000|2022-06-03 07:30:00|3208|3200.5|3207.5|3200.5|3208|3202.5|3205.5|3200|1
1654241700000|2022-06-03 07:35:00|3207|3201|3210.5|3203.5|3211|3203.5|3206.5|3201|0
1654242000000|2022-06-03 07:40:00|3211|3204|3218|3210.5|3218|3210.5|3211|3204|0
1654242300000|2022-06-03 07:45:00|3217.5|3210|3214.5|3208.5|3217.5|3210|3214.5|3208.5|0
1654242600000|2022-06-03 07:50:00|3215|3207|3257|3166|3258|3207|3214.5|3166|0
1654242900000|2022-06-03 07:55:00|3230|3203|3212.5|3204.5|3230|3206|3212.5|3198|0
1654243200000|2022-06-03 08:00:00|3212|3204|3211|3204|3212|3204|3209.5|3203.5|0
1654243500000|2022-06-03 08:05:00|3211.5|3205|3215.5|3208.5|3216|3208.5|3211.5|3205|0
1654243800000|2022-06-03 08:10:00|3216|3209|3219|3212.5|3219|3212.5|3215.5|3209|0
1654244100000|2022-06-03 08:15:00|3219.5|3213|3221|3214.5|3221.5|3214.5|3219|3213|0
1654244400000|2022-06-03 08:20:00|3221.5|3215|3223.5|3216.5|3224|3216.5|3221.5|3215|0
1654244700000|2022-06-03 08:25:00|3223|3216|3220.5|3214.5|3223|3216|3220.5|3214.5|0
1654245000000|2022-06-03 08:30:00|3221||3221.5||3222||3221||0
1654245300000|2022-06-03 08:35:00|3222|3215|3222.5|3216.5|3223|3216.5|3222|3215|0
1654245600000|2022-06-03 08:40:00|3223|3220.5|3225.5|3218|3225.5|3220.5|3222.5|3217.5|13
1654245900000|2022-06-03 08:45:00|3226|3219.5|3229|3221.5|3229|3221.5|3226|3219.5|0
1654246200000|2022-06-03 08:50:00|3228.5|3221|3226.5|3220.5|3228.5|3221|3226.5|3220.5|0
1654246500000|2022-06-03 08:55:00|3226||3226.5||3227||3225.5||0
1654246800000|2022-06-03 09:00:00|3226|3220|3223.5|3217.5|3226|3220.5|3223.5|3217.5|3
1654247100000|2022-06-03 09:05:00|3224|3218|3225.5|3218|3226|3218|3224|3217.5|0
1654247400000|2022-06-03 09:10:00|3225|3217.5|3221.5|3216.5|3225|3217.5|3221.5|3216.5|0
1654247700000|2022-06-03 09:15:00|3221|3216|3218.5|3212.5|3221|3216.5|3218.5|3212.5|0
1654248000000|2022-06-03 09:20:00|3218|3212|3216.5|3210.5|3218.5|3212|3216.5|3210.5|0
1654248300000|2022-06-03 09:25:00|3216|3210|3215.5|3210.5|3216|3210.5|3215.5|3210|0
1654248600000|2022-06-03 09:30:00|3215|3210|3213.5|3209|3215|3210|3213.5|3208.5|0
1654248900000|2022-06-03 09:35:00|3214||3215||3215||3214||0
1654249200000|2022-06-03 09:40:00|3215.5||3215.5||3216.5||3215.5||0
1654249500000|2022-06-03 09:45:00|3215|3208.5|3213.5|3208.5|3215|3208.5|3213.5|3208.5|0
1654249800000|2022-06-03 09:50:00|3214|3209|3215.5|3210|3217.5|3210|3214|3209|0
1654250100000|2022-06-03 09:55:00|3216||3216.5||3216.5||3215.5||0
1654250400000|2022-06-03 10:00:00|3216||3215.5||3216||3215.5||0
1654250700000|2022-06-03 10:05:00|3215|3209.5|3213.5|3208.5|3215|3209.5|3213.5|3208.5|0
1654251000000|2022-06-03 10:10:00|3212.5|3208|3211.5|3206|3213.5|3208|3211.5|3206|0
1654251300000|2022-06-03 10:15:00|3211|3205.5|3214.5|3206.5|3214.5|3206.5|3210.5|3205|0
1654251600000|2022-06-03 10:20:00|3215|3207|3216.5|3208.5|3217|3208.5|3214.5|3207|0
1654251900000|2022-06-03 10:25:00|3217|3209|3217.5|3209.5|3217.5|3209.5|3216.5|3209|0
1654252200000|2022-06-03 10:30:00|3217||3216.5||3217||3216.5||0
1654252500000|2022-06-03 10:35:00|3216|3209|3211.5|3206|3216|3209|3211.5|3206|0
1654252800000|2022-06-03 10:40:00|3211|3205.5|3207.5|3202|3211|3205.5|3206.5|3201.5|0
1654253100000|2022-06-03 10:45:00|3207|3201.5|3207|3202|3207|3202|3206.5|3201.5|0
1654253400000|2022-06-03 10:50:00|3207.5||3208||3208||3207.5||0
1654253700000|2022-06-03 10:55:00|3207.5||3208||3208||3207.5||0
1654254000000|2022-06-03 11:00:00|3217|3200|3205.5|3200.5|3219|3201|3205.5|3195|0
1654254300000|2022-06-03 11:05:00|3205|3200|3201.5|3196.5|3205|3200|3201.5|3196|0
1654254600000|2022-06-03 11:10:00|3202|3196|3202.5|3196|3203.5|3196|3202|3195.5|3
1654254900000|2022-06-03 11:15:00|3202||3201.5||3202.5||3201.5||0
1654255200000|2022-06-03 11:20:00|3201|3192|3200.5|3192|3201.5|3192|3200|3191.5|1
1654255500000|2022-06-03 11:25:00|3200|3193.5|3202.5|3194.5|3202.5|3194.5|3200|3193.5|0
1654255800000|2022-06-03 11:30:00|3202||3202||3202||3202||0
1654256100000|2022-06-03 11:35:00|3201.5|3194|3199.5|3194.5|3201.5|3194.5|3199|3194|0
1654256400000|2022-06-03 11:40:00|3200||3200||3200||3200||0
1654256700000|2022-06-03 11:45:00|3199.5|3194|3198|3193|3199.5|3194|3198|3193|0
1654257000000|2022-06-03 11:50:00||3192.5||3192||3193||3192|0
1654257300000|2022-06-03 11:55:00|3197|3191.5|3193.5|3189|3197|3191.5|3193.5|3189|0
1654257600000|2022-06-03 12:00:00|3194|3189.5|3195.5|3189.5|3196|3189.5|3194|3189.5|2
1654257900000|2022-06-03 12:05:00|3196||3195.5||3196.5||3195.5||0
1654258200000|2022-06-03 12:10:00|3196||3197||3197||3196||0
1654258500000|2022-06-03 12:15:00|3196.5||3198||3198||3196.5||0
1654258800000|2022-06-03 12:20:00|3197|3190|3197|3190.5|3197|3190.5|3195.5|3190|0
1654259100000|2022-06-03 12:25:00|3196.5|3190|3203.5|3189.5|3203.5|3190|3196.5|3189.5|0
1654259400000|2022-06-03 12:30:00|3204|3192.5|3203|3195.5|3211.5|3196|3202|3192.5|0
1654259700000|2022-06-03 12:35:00|3202|3195|3198.5|3193.5|3202|3195|3198.5|3193|0
1654260000000|2022-06-03 12:40:00|3198|3193|3195.5|3189.5|3198|3193.5|3194.5|3189|0
1654260300000|2022-06-03 12:45:00|3196||3195.5||3196.5||3195.5||0
1654260600000|2022-06-03 12:50:00|3195||3195.5||3195.5||3194.5||0
1654260900000|2022-06-03 12:55:00|3195|3189|3195.5|3189.5|3195.5|3189.5|3193.5|3189|0
1654261200000|2022-06-03 13:00:00|3196||3195.5||3197||3194.5||0
1654261500000|2022-06-03 13:05:00|3196||3194.5||3197||3194.5||0
1654261800000|2022-06-03 13:10:00|3193.5|3189|3192.5|3186.5|3193.5|3189|3191.5|3186|0
1654262100000|2022-06-03 13:15:00|3192||3191.5||3192||3191.5||0
1654262400000|2022-06-03 13:20:00|3191|3186|3191|3185|3191|3186|3189.5|3184.5|0
1654262700000|2022-06-03 13:25:00|3190.5|3184.5|3188.5|3184|3190.5|3185|3188.5|3183.5|0
1654263000000|2022-06-03 13:30:00|3189|3183.5|3190.5|3183.5|3192|3184|3188.5|3183|0
1654263300000|2022-06-03 13:35:00|3190|3183|3188|3179|3190|3183.5|3183.5|3178.5|0
1654263600000|2022-06-03 13:40:00|3188.5|3180.5|3186|3175.5|3190|3182.5|3184.5|3175.5|0
1654263900000|2022-06-03 13:45:00|3185.5|3175|3186.5|3178.5|3187|3178.5|3183|3174|0
1654264200000|2022-06-03 13:50:00|3186|3179.5|3187.5|3179.5|3187.5|3179.5|3183.5|3179.5|0
1654264500000|2022-06-03 13:55:00|3188|3180|3191|3181.5|3191.5|3183.5|3188|3180|0
1654264800000|2022-06-03 14:00:00|3192|3182|3193.5|3187|3196|3187|3192|3181.5|0
1654265100000|2022-06-03 14:05:00|3193|3186.5|3192.5|3186.5|3193.5|3186.5|3188.5|3183|0
1654265400000|2022-06-03 14:10:00|3192|3186|3189.5|3181.5|3192|3186.5|3186.5|3180.5|0
1654265700000|2022-06-03 14:15:00|3190|3182|3189.5|3182.5|3190.5|3182.5|3187.5|3182|0
1654266000000|2022-06-03 14:20:00|3189|3182|3191|3183.5|3191.5|3183.5|3185.5|3180.5|0
1654266300000|2022-06-03 14:25:00|3190.5|3183|3189|3182.5|3191|3183|3188.5|3182.5|0
1654266600000|2022-06-03 14:30:00|3188.5||3188||3188.5||3188||0
1654266900000|2022-06-03 14:35:00|3188.5|3182|3183|3177.5|3188.5|3182|3181.5|3176.5|0
1654267200000|2022-06-03 14:40:00|3182.5||3185||3185||3182.5||0
1654267500000|2022-06-03 14:45:00|3184.5||3185.5||3185.5||3184.5||0
1654267800000|2022-06-03 14:50:00|3185|3178|3184.5|3178.5|3185|3178.5|3184.5|3178|0
1654268100000|2022-06-03 14:55:00|3185|3179|3183.5|3178|3186.5|3179.5|3183.5|3178|0
1654268400000|2022-06-03 15:00:00|3183|3178.5|3181.5|3177|3183.5|3178.5|3181|3177|0
1654268700000|2022-06-03 15:05:00|3181|3175|3178.5|3173.5|3181|3175|3178.5|3173.5|1
1654269000000|2022-06-03 15:10:00|3178|3172.5|3177.5|3172|3178|3172.5|3177.5|3171.5|1
1654269300000|2022-06-03 15:15:00|3178|3171.5|3177.5|3171.5|3178|3171.5|3176.5|3171|0
1654269600000|2022-06-03 15:20:00|3177|3171|3177.5|3171.5|3177.5|3171.5|3176.5|3171|0
1654269900000|2022-06-03 15:25:00|3177|3171|3178.5|3169|3178.5|3171|3173.5|3169|2
1654270200000|2022-06-03 15:30:00|3181|3163|3181|3171|3181|3171|3181|3163|0
1654270500000|2022-06-03 15:35:00|3181.5|3163.5|3181.5|3171.5|3181.5|3172|3181.5|3163|0
1654270800000|2022-06-03 15:40:00|3194|3163|3193.5|3163|3194|3163|3193.5|3163|0
1654271100000|2022-06-03 15:45:00||3171.5||3171.5||3171.5||3171.5|0
1654271700000|2022-06-03 15:55:00||3176||3176.5||3176.5||3176|0
1654272000000|2022-06-03 16:00:00|3197||3197||3197||3197||0
1654274100000|2022-06-03 16:35:00|3200.5||3200.5||3200.5||3200.5||0
1654274700000|2022-06-03 16:45:00|3207||3200||3207||3200||0
1654275300000|2022-06-03 16:55:00||3177||3177||3177||3177|0
1654275600000|2022-06-03 17:00:00|3207||3206.5||3207||3206.5||0
1654275900000|2022-06-03 17:05:00|3212.5||3206||3212.5||3206||0
1654276500000|2022-06-03 17:15:00|3205.5|3176.5|3205|3176.5|3205.5|3176.5|3205|3176.5|0
1654278000000|2022-06-03 17:40:00|3204||3202.5||3204||3202.5||0
1654279200000|2022-06-03 18:00:00|3201.5||3201||3201.5||3201||0
1654279800000|2022-06-03 18:10:00|3204.5||3200||3204.5||3200||0
1654280100000|2022-06-03 18:15:00|3204.5||3199.5||3204.5||3199.5||0
1654281000000|2022-06-03 18:30:00|3207||3199||3207||3199||0
1654282800000|2022-06-03 19:00:00|3232||3198.5||3232||3198.5||0
1654283100000|2022-06-03 19:05:00|3198||3198||3198||3198||0
1654283700000|2022-06-03 19:15:00|3205||3197.5||3205||3197.5||0
1654285500000|2022-06-03 19:45:00|3204.5||3216||3216||3197||0
1654285800000|2022-06-03 19:50:00|3229||3215||3229||3215||0
1654286100000|2022-06-03 19:55:00|3231.5||3213||3231.5||3213||0
1654495200000|2022-06-06 06:00:00|3222|3170|3275.5|3163|3275.5|3171.5|3220.5|3163|0
1654496700000|2022-06-06 06:25:00|3271.5||3271.5||3271.5||3271.5||0
1654498500000|2022-06-06 06:55:00|3216|3165.5|3225.5|3174.5|3225.5|3174.5|3216|3165.5|0
1654498800000|2022-06-06 07:00:00|3230.5|3180|3223.5|3174.5|3235.5|3180|3223.5|3174.5|0
1654499700000|2022-06-06 07:15:00|3223||3223||3223||3223||0
1654500000000|2022-06-06 07:20:00|3227|3180|3211|3187|3227|3193|3205|3180|0
1654500300000|2022-06-06 07:25:00|3210.5|3187.5|3206|3188|3227|3194|3203|3181|0
1654500600000|2022-06-06 07:30:00|3205.5|3188.5|3227|3177|3227|3193|3200|3177|0
1654500900000|2022-06-06 07:35:00|3221.5|3177.5|3201|3180|3221.5|3186|3199|3177.5|0
1654501200000|2022-06-06 07:40:00|3204|3181|3201|3186|3204|3188|3200|3181|0
1654501500000|2022-06-06 07:45:00|3200|3186.5|3203|3188.5|3203|3189|3200|3185|0
1654501800000|2022-06-06 07:50:00|3202|3189|3204|3192|3205|3193|3202|3186|0
1654502100000|2022-06-06 07:55:00|3203|3188|3242|3179.5|3243|3193|3203|3179.5|0
1654502400000|2022-06-06 08:00:00|3223.5|3180|3208|3196|3223.5|3197|3206|3180|0
1654502700000|2022-06-06 08:05:00|3209|3193|3208|3195|3209|3197|3206|3191|0
1654503000000|2022-06-06 08:10:00|3207|3196|3209|3192|3209|3196|3207|3191|0
1654503300000|2022-06-06 08:15:00|3208|3192.5|3203|3191|3209|3198|3202.5|3189|0
1654503600000|2022-06-06 08:20:00|3204|3189|3204|3191|3205|3193|3203|3189|0
1654503900000|2022-06-06 08:25:00|3203|3192|3204|3192|3205|3192.5|3203|3189|0
1654504200000|2022-06-06 08:30:00|3205|3192.5|3204|3192|3205|3193|3203|3189|0
1654504500000|2022-06-06 08:35:00|3203|3189|3206|3190|3206|3194|3203|3189|0
1654504800000|2022-06-06 08:40:00|3208|3190.5|3206|3196.5|3210|3197|3206|3190|0
1654505100000|2022-06-06 08:45:00|3206.5|3197|3206.5|3197|3206.5|3197|3206|3196.5|0
1654505400000|2022-06-06 08:50:00|3207|3198|3209.5|3200|3209.5|3200|3207|3198|0
1654505700000|2022-06-06 08:55:00|3209|3199|3209|3200|3209.5|3200|3208|3198|0
1654506000000|2022-06-06 09:00:00|3209.5|3199.5|3208.5|3200|3209.5|3200|3208|3198.5|0
1654506300000|2022-06-06 09:05:00|3210|3199|3209|3199|3210|3200|3209|3199|0
1654506600000|2022-06-06 09:10:00|3208|3198.5|3208|3199|3209|3199|3208|3198|0
1654506900000|2022-06-06 09:15:00|3216.5|3198.5|3211.5|3194.5|3223.5|3198.5|3209.5|3181.5|0
1654507200000|2022-06-06 09:20:00|3211|3195|3208|3196.5|3215.5|3197.5|3207|3181.5|0
1654507500000|2022-06-06 09:25:00|3207.5|3197|3206|3197.5|3207.5|3197.5|3206|3197|0
1654507800000|2022-06-06 09:30:00|3213|3196|3211.5|3196|3220|3196|3211.5|3196|0
1654508100000|2022-06-06 09:35:00|3217|3181.5|3215|3193.5|3218|3196.5|3208|3181.5|0
1654508400000|2022-06-06 09:40:00|3214.5|3181.5|3207.5|3192.5|3214.5|3194.5|3204|3178|0
1654508700000|2022-06-06 09:45:00|3212|3185.5|3209.5|3192.5|3217.5|3193|3204|3178|0
1654509000000|2022-06-06 09:50:00|3214.5|3178|3207.5|3192.5|3215.5|3192.5|3205.5|3178|0
1654509300000|2022-06-06 09:55:00|3207|3186.5|3212.5|3191.5|3216.5|3192.5|3203.5|3179.5|0
1654509600000|2022-06-06 10:00:00|3212|3177.5|3208|3192|3217|3192.5|3202|3177.5|0
1654509900000|2022-06-06 10:05:00|3207.5|3180|3207|3192.5|3215|3193|3204|3180|0
1654510200000|2022-06-06 10:10:00|3211|3177.5|3215|3191.5|3217|3193|3204|3177.5|0
1654510500000|2022-06-06 10:15:00|3214.5|3192|3202.5|3193.5|3214.5|3193.5|3201.5|3192|0
1654510800000|2022-06-06 10:20:00||3194||3194.5||3194.5||3194|0
1654511100000|2022-06-06 10:25:00|3203|3195|3204|3196.5|3204|3196.5|3203|3195|0
1654511400000|2022-06-06 10:30:00|3204.5||3204||3204.5||3204||0
1654511700000|2022-06-06 10:35:00|3203.5||3203||3203.5||3203||0
1654512000000|2022-06-06 10:40:00|3203.5|3197|3203.5|3197|3211.5|3197|3203.5|3197|0
1654512600000|2022-06-06 10:50:00|3204|3198|3206.5|3198.5|3206.5|3198.5|3204|3198|0
1654512900000|2022-06-06 10:55:00|3207|3199|3207|3200.5|3207.5|3200.5|3207|3199|0
1654513200000|2022-06-06 11:00:00|3208|3198|3206.5|3199|3208.5|3199|3206.5|3196.5|0
1654513500000|2022-06-06 11:05:00|3206||3205.5||3206||3205.5||0
1654513800000|2022-06-06 11:10:00|3205||3204.5||3205||3204.5||0
1654514100000|2022-06-06 11:15:00|3204|3198.5|3204.5|3199|3204.5|3199|3203.5|3198.5|0
1654514400000|2022-06-06 11:20:00|3205||3206.5||3206.5||3205||0
1654515000000|2022-06-06 11:30:00|3207||3206.5||3207||3206.5||0
1654515300000|2022-06-06 11:35:00|3207|3200|3208.5|3200.5|3208.5|3200.5|3207|3200|0
1654515600000|2022-06-06 11:40:00|3208||3208||3208||3208||0
1654515900000|2022-06-06 11:45:00|3207||3206.5||3207||3206.5||0
1654516200000|2022-06-06 11:50:00|3206||3206.5||3206.5||3205.5||0
1654516500000|2022-06-06 11:55:00|3207||3208.5||3208.5||3206.5||0
1654516800000|2022-06-06 12:00:00|3208|3201|3208.5|3201.5|3208.5|3201.5|3208|3201|0
1654517100000|2022-06-06 12:05:00|3208||3209||3209||3208||0
1654517400000|2022-06-06 12:10:00|3209.5|3202|3211.5|3203.5|3211.5|3203.5|3209.5|3202|0
1654517700000|2022-06-06 12:15:00|3212|3204|3211.5|3204.5|3212|3204.5|3211.5|3204|0
1654518000000|2022-06-06 12:20:00|3211||3210.5||3211||3210.5||0
1654518300000|2022-06-06 12:25:00|3211|3205|3212|3205.5|3212.5|3205.5|3211|3205|0
1654518600000|2022-06-06 12:30:00|3212.5||3212.5||3212.5||3212.5||0
1654518900000|2022-06-06 12:35:00|3213|3206|3214|3206.5|3214|3206.5|3213|3206|0
1654519200000|2022-06-06 12:40:00|3213.5||3214||3214||3213.5||0
1654519500000|2022-06-06 12:45:00|3213.5|3207.5|3215.5|3208.5|3216|3208.5|3213.5|3207.5|0
1654519800000|2022-06-06 12:50:00|3215||3214.5||3215||3214.5||0
1654520100000|2022-06-06 12:55:00|3214|3208|3212|3206.5|3214|3208|3212|3206.5|0
1654520400000|2022-06-06 13:00:00||3206||3205.5||3206||3205.5|0
1654520700000|2022-06-06 13:05:00|3211|3205|3210|3204.5|3211|3205|3210|3204.5|0
1654521000000|2022-06-06 13:10:00|3210.5||3210.5||3211||3210||0
1654521300000|2022-06-06 13:15:00|3211||3210||3211.5||3210||0
1654521600000|2022-06-06 13:20:00|3210.5||3211||3211||3210||0
1654521900000|2022-06-06 13:25:00|3211.5||3211.5||3211.5||3211.5||0
1654522200000|2022-06-06 13:30:00|3212|3205|3216.5|3209.5|3217|3209.5|3212|3205|0
1654522500000|2022-06-06 13:35:00|3216|3209|3211.5|3205.5|3216|3209|3211.5|3205|0
1654522800000|2022-06-06 13:40:00|3212||3211||3213||3211||0
1654523100000|2022-06-06 13:45:00|3210|3205|3205|3200.5|3210|3205|3205|3200|0
1654523400000|2022-06-06 13:50:00|3204.5|3200|3208.5|3200|3208.5|3200|3204.5|3199.5|0
1654523700000|2022-06-06 13:55:00|3209|3201|3209.5|3201.5|3209.5|3201.5|3207.5|3201|3
1654524000000|2022-06-06 14:00:00|3210|3202|3212|3206.5|3214.5|3206.5|3210|3202|0
1654524300000|2022-06-06 14:05:00|3214|3207|3214.5|3207.5|3215|3207.5|3213.5|3207|1
1654524600000|2022-06-06 14:10:00|3215||3214.5||3215||3214.5||0
1654524900000|2022-06-06 14:15:00|3214|3207|3211|3205.5|3214|3207|3210.5|3205.5|0
1654525200000|2022-06-06 14:20:00|3211.5||3213||3213||3211.5||0
1654525500000|2022-06-06 14:25:00|3212.5|3206|3215.5|3207.5|3215.5|3207.5|3212.5|3206|0
1654525800000|2022-06-06 14:30:00|3216|3208|3217|3209.5|3217.5|3209.5|3215.5|3208|0
1654526100000|2022-06-06 14:35:00|3216.5||3216||3216.5||3215||0
1654526400000|2022-06-06 14:40:00|3216.5|3209|3214.5|3208.5|3216.5|3209|3213.5|3208.5|0
1654526700000|2022-06-06 14:45:00|3215||3215||3215||3214.5||0
1654527000000|2022-06-06 14:50:00|3215.5||3215||3216.5||3215||0
1654527300000|2022-06-06 14:55:00|3215.5|3209|3216|3209.5|3216.5|3209.5|3215.5|3209|0
1654527600000|2022-06-06 15:00:00|3216.5|3210|3217|3210.5|3217.5|3210.5|3216|3210|0
1654527900000|2022-06-06 15:05:00|3216.5|3210|3213.5|3208|3216.5|3210|3213.5|3208|0
1654528200000|2022-06-06 15:10:00|3213|3207.5|3208.5|3203.5|3213|3207.5|3208.5|3203|0
1654528500000|2022-06-06 15:15:00|3208|3203|3201.5|3199|3208|3203|3201.5|3199|0
1654528800000|2022-06-06 15:20:00|3200.5|3195.5|3200.5|3194.5|3201|3195.5|3199.5|3194|1
1654529100000|2022-06-06 15:25:00|3201|3195|3204.5|3195|3204.5|3196.5|3201|3194.5|1
1654529400000|2022-06-06 15:30:00|3204|3194|3205|3193|3206|3195|3203.5|3189|0
1654529700000|2022-06-06 15:35:00|3206|3192|3213|3183.5|3217|3194|3206|3181|0
1654530000000|2022-06-06 15:40:00|3217.5|3181.5|3217|3175.5|3217.5|3181.5|3217|3149.5|0
1654530300000|2022-06-06 15:45:00|3224|3176.5|3223|3176.5|3250.5|3176.5|3223|3176.5|0
1654530900000|2022-06-06 15:55:00|3222.5|3177|3222.5|3177|3222.5|3177|3222.5|3177|0
1654531200000|2022-06-06 16:00:00|3222|3148.5|3221.5|3178|3229|3178|3221.5|3148.5|0
1654531500000|2022-06-06 16:05:00|3221|3144.5|3221|3178.5|3221|3178.5|3221|3144.5|0
1654531800000|2022-06-06 16:10:00|3220.5|3171.5|3220|3170.5|3220.5|3176.5|3220|3140.5|0
1654532700000|2022-06-06 16:25:00|3227|3171|3218.5|3172|3227|3172|3218.5|3164|0
1654533000000|2022-06-06 16:30:00|3225.5|3172.5|3218|3172.5|3225.5|3172.5|3218|3172.5|0
1654533300000|2022-06-06 16:35:00|3239|3173|3217.5|3173|3239|3173|3217.5|3173|0
1654533600000|2022-06-06 16:40:00|3224.5|3173.5|3217|3173.5|3224.5|3173.5|3217|3173.5|0
1654533900000|2022-06-06 16:45:00|3224|3174|3216.5|3174|3224|3174|3216.5|3174|0
1654535100000|2022-06-06 17:05:00|3223.5|3174.5|3215.5|3174.5|3223.5|3174.5|3215.5|3174.5|0
1654535700000|2022-06-06 17:15:00|3215|3167.5|3215|3175|3215|3175|3215|3167.5|0
1654536000000|2022-06-06 17:20:00|3214.5|3168|3214.5|3175.5|3214.5|3175.5|3214.5|3168|0
1654536900000|2022-06-06 17:35:00|3240|3176|3213.5|3176.5|3242.5|3176.5|3213.5|3176|0
1654539000000|2022-06-06 18:10:00|3213|3169.5|3213|3177|3213|3177|3213|3169.5|0
1654540200000|2022-06-06 18:30:00|3212.5|3170|3212|3176|3212.5|3176|3212|3169|0
1654542300000|2022-06-06 19:05:00|3211.5|3169|3211.5|3176.5|3211.5|3176.5|3211.5|3169|0
1654542600000|2022-06-06 19:10:00|3238|3175|3211|3175|3238|3175|3211|3175|0
1654543200000|2022-06-06 19:20:00|3218|3168.5|3210.5|3169.5|3218|3169.5|3210.5|3168.5|0
1654544700000|2022-06-06 19:45:00|3217.5|3170|3230.5|3156|3230.5|3170|3210|3156|0
1654581600000|2022-06-07 06:00:00|3196.5|3145.5|3274.5|3153|3274.5|3153|3196.5|3145.5|0
1654584600000|2022-06-07 06:50:00|3238||3210.5||3274.5||3194||0
1654584900000|2022-06-07 06:55:00|3204.5|3154.5|3182|3167|3204.5|3167.5|3182|3154.5|0
1654585200000|2022-06-07 07:00:00|3199|3154.5|3175.5|3170|3201.5|3172.5|3175.5|3153|0
1654585500000|2022-06-07 07:05:00|3175|3169.5|3166.5|3162|3175|3169.5|3165.5|3159.5|0
1654585800000|2022-06-07 07:10:00|3167|3162.5|3173|3168|3174|3168|3167|3162.5|0
1654586100000|2022-06-07 07:15:00|3173.5|3167.5|3171|3165|3173.5|3168.5|3169.5|3164.5|1
1654586400000|2022-06-07 07:20:00|3171.5|3165.5|3172.5|3166|3174|3168|3170.5|3165.5|0
1654586700000|2022-06-07 07:25:00|3173|3166.5|3172.5|3167|3176|3170|3172.5|3166.5|0
1654587000000|2022-06-07 07:30:00|3173|3168|3173|3168|3176.5|3170|3173|3168|0
1654587300000|2022-06-07 07:35:00|3172.5|3167.5|3169|3164|3172.5|3167.5|3167.5|3163.5|4
1654587600000|2022-06-07 07:40:00|3168.5|3163.5|3174|3168|3174.5|3168|3168.5|3163.5|0
1654587900000|2022-06-07 07:45:00|3174.5|3167.5|3174|3167.5|3174.5|3168|3174|3167.5|0
1654588200000|2022-06-07 07:50:00|3173|3167|3166.5|3161.5|3173|3167|3166.5|3161.5|0
1654588500000|2022-06-07 07:55:00|3167|3162|3169|3164.5|3171.5|3166|3167|3162|0
1654588800000|2022-06-07 08:00:00|3168.5|3164|3173|3168|3173.5|3169|3168.5|3163.5|0
1654589100000|2022-06-07 08:05:00|3172.5|3168.5|3166.5|3162|3175|3170|3166.5|3161.5|0
1654589400000|2022-06-07 08:10:00|3167|3162.5|3168|3163|3168.5|3163|3166.5|3162.5|0
1654589700000|2022-06-07 08:15:00|3167.5|3162|3163.5|3158.5|3167.5|3162|3163.5|3158|0
1654590000000|2022-06-07 08:20:00|3163|3159|3163|3158.5|3163.5|3159.5|3162.5|3157.5|3
1654590300000|2022-06-07 08:25:00|3163.5|3158|3164|3159|3165|3160|3163.5|3158|0
1654590600000|2022-06-07 08:30:00|3163.5|3159.5|3166|3161|3166|3161|3163.5|3159.5|0
1654590900000|2022-06-07 08:35:00|3165.5|3160.5|3168.5|3163|3169.5|3164|3165.5|3160.5|0
1654591200000|2022-06-07 08:40:00|3168|3162.5|3165.5|3161|3168|3163|3165|3160|0
1654591500000|2022-06-07 08:45:00|3166|3160.5|3162.5|3157.5|3166|3161|3162.5|3157.5|0
1654591800000|2022-06-07 08:50:00|3162|3157|3162|3157|3162|3157|3160|3156.5|0
1654592100000|2022-06-07 08:55:00|3162.5|3157.5|3162.5|3158|3163.5|3158.5|3162.5|3157.5|0
1654592400000|2022-06-07 09:00:00|3163|3157.5|3160.5|3157|3163.5|3158.5|3160.5|3157|0
1654592700000|2022-06-07 09:05:00|3160|3155|3160|3155.5|3160|3155.5|3159.5|3155|2
1654593000000|2022-06-07 09:10:00|3160.5|3155|3159.5|3154|3161|3156.5|3159|3154|0
1654593300000|2022-06-07 09:15:00|3160|3154.5|3159.5|3154|3160|3154.5|3159.5|3154|0
1654593600000|2022-06-07 09:20:00|3160.5|3154.5|3161|3155.5|3161.5|3156.5|3160.5|3154.5|0
1654593900000|2022-06-07 09:25:00|3161.5|3156|3163.5|3158.5|3164|3158.5|3161.5|3156|0
1654594200000|2022-06-07 09:30:00|3163|3158|3163|3158|3163.5|3158.5|3162.5|3157.5|0
1654594500000|2022-06-07 09:35:00|3163.5|3158.5|3162|3157|3164|3158.5|3162|3157|0
1654594800000|2022-06-07 09:40:00|3161.5|3156.5|3162.5|3157.5|3163|3158.5|3161.5|3156.5|0
1654595100000|2022-06-07 09:45:00|3163|3158|3163.5|3158.5|3163.5|3158.5|3162.5|3158|0
1654595400000|2022-06-07 09:50:00|3162.5|3158|3162.5|3157|3162.5|3158.5|3162.5|3157|0
1654595700000|2022-06-07 09:55:00|3163|3157.5|3163.5|3158.5|3163.5|3158.5|3163|3157.5|0
1654596000000|2022-06-07 10:00:00|3163|3158|3164|3159|3165|3160.5|3163|3158|0
1654596300000|2022-06-07 10:05:00|3163.5|3158.5|3165|3160|3165|3160.5|3163.5|3158.5|0
1654596600000|2022-06-07 10:10:00|3165.5|3160.5|3165|3160|3165.5|3160.5|3165|3160|0
1654596900000|2022-06-07 10:15:00|3164.5|3159.5|3161.5|3156.5|3164.5|3159.5|3161.5|3156.5|0
1654597200000|2022-06-07 10:20:00|3162|3157|3163|3157.5|3163|3157.5|3161.5|3156.5|0
1654597500000|2022-06-07 10:25:00|3163.5|3158|3165.5|3161|3166.5|3161.5|3163.5|3158|0
1654597800000|2022-06-07 10:30:00|3166|3161.5|3167.5|3162.5|3168|3162.5|3166|3161.5|0
1654598100000|2022-06-07 10:35:00|3167|3163|3166.5|3161.5|3168.5|3163.5|3166.5|3161.5|0
1654598400000|2022-06-07 10:40:00|3166|3161|3165.5|3160.5|3166|3161.5|3165.5|3160.5|0
1654598700000|2022-06-07 10:45:00|3166.5|3161|3168|3163|3168|3163|3166|3161|0
1654599000000|2022-06-07 10:50:00|3168.5|3163.5|3169.5|3162|3170.5|3164.5|3168.5|3162|0
1654599300000|2022-06-07 10:55:00|3170|3162.5|3162|3156|3170.5|3165.5|3162|3156|0
1654599600000|2022-06-07 11:00:00|3163|3154|3165|3160|3172|3160|3163|3154|0
1654599900000|2022-06-07 11:05:00|3164.5|3159.5|3160.5|3155.5|3164.5|3159.5|3160|3155|0
1654600200000|2022-06-07 11:10:00|3160|3155|3155.5|3150.5|3160|3155|3155|3150|0
1654600500000|2022-06-07 11:15:00|3155|3150|3160.5|3155.5|3160.5|3155.5|3154.5|3150|0
1654600800000|2022-06-07 11:20:00|3160|3155|3162|3156.5|3162|3156.5|3158.5|3153.5|0
1654601100000|2022-06-07 11:25:00|3161.5|3157|3163.5|3158.5|3164|3159.5|3161.5|3156|0
1654601400000|2022-06-07 11:30:00|3163|3159|3165|3160|3165|3160.5|3163|3159|0
1654601700000|2022-06-07 11:35:00|3164.5|3159.5|3163.5|3158.5|3164.5|3159.5|3162.5|3158|0
1654602000000|2022-06-07 11:40:00|3164|3158|3159|3154|3164|3158.5|3159|3154|0
1654602300000|2022-06-07 11:45:00|3158.5|3154.5|3162|3157|3162|3157.5|3158.5|3154.5|0
1654602600000|2022-06-07 11:50:00|3161.5|3156.5|3162.5|3157|3162.5|3157.5|3160.5|3156|1
1654602900000|2022-06-07 11:55:00|3162|3157.5|3162|3157.5|3162|3157.5|3161.5|3157|0
1654603200000|2022-06-07 12:00:00|3162.5|3158|3162|3157|3164|3158.5|3162|3157|0
1654603500000|2022-06-07 12:05:00|3161.5|3156.5|3161|3156.5|3162.5|3157.5|3161|3156|0
1654603800000|2022-06-07 12:10:00|3161.5|3156|3161|3156|3161.5|3156.5|3160|3155.5|0
1654604100000|2022-06-07 12:15:00|3160.5|3156.5|3159|3154|3161.5|3156.5|3158.5|3154|0
1654604400000|2022-06-07 12:20:00|3159.5|3154.5|3162|3157.5|3162|3157.5|3159.5|3154.5|0
1654604700000|2022-06-07 12:25:00|3161.5|3157|3164.5|3156|3165|3157.5|3161.5|3155.5|0
1654605000000|2022-06-07 12:30:00|3165|3155.5|3162.5|3157.5|3165|3158.5|3160|3155|0
1654605300000|2022-06-07 12:35:00|3163|3158|3162.5|3158|3163.5|3158.5|3161.5|3156.5|0
1654605600000|2022-06-07 12:40:00|3163|3157.5|3164|3159.5|3164.5|3159.5|3163|3157.5|0
1654605900000|2022-06-07 12:45:00|3164.5|3159|3162|3156.5|3164.5|3159|3162|3156.5|0
1654606200000|2022-06-07 12:50:00|3161.5|3157.5|3162|3156.5|3163.5|3158.5|3161|3156.5|0
1654606500000|2022-06-07 12:55:00|3161.5|3157|3159|3154|3161.5|3157|3159|3154|0
1654606800000|2022-06-07 13:00:00|3159.5|3154.5|3160.5|3155.5|3160.5|3156|3159.5|3154.5|0
1654607100000|2022-06-07 13:05:00|3161|3156|3158.5|3153.5|3161.5|3156.5|3158|3153.5|0
1654607400000|2022-06-07 13:10:00|3158|3153|3157|3152|3158.5|3153|3157|3152|0
1654607700000|2022-06-07 13:15:00|3157.5|3152.5|3159.5|3154.5|3159.5|3154.5|3157|3152.5|0
1654608000000|2022-06-07 13:20:00|3159|3154|3158.5|3153.5|3160|3154.5|3158|3153|0
1654608300000|2022-06-07 13:25:00|3159|3154|3160.5|3155.5|3160.5|3155.5|3158|3153|0
1654608600000|2022-06-07 13:30:00|3160|3155|3166.5|3161.5|3166.5|3161.5|3160|3155|0
1654608900000|2022-06-07 13:35:00|3167|3162.5|3168.5|3163.5|3170.5|3165.5|3166.5|3161.5|0
1654609200000|2022-06-07 13:40:00|3169|3164|3173.5|3168.5|3174.5|3169.5|3169|3164|0
1654609500000|2022-06-07 13:45:00|3173|3168|3174|3169|3174|3170|3172|3167.5|1
1654609800000|2022-06-07 13:50:00|3174.5|3169.5|3171.5|3166.5|3179|3174|3171.5|3166.5|0
1654610100000|2022-06-07 13:55:00|3172|3167|3165.5|3160.5|3172.5|3167.5|3165|3160|3
1654610400000|2022-06-07 14:00:00|3165|3160|3166|3160.5|3167|3161.5|3164.5|3159|0
1654610700000|2022-06-07 14:05:00|3166.5|3161|3163.5|3158.5|3168|3163.5|3162.5|3158|0
1654611000000|2022-06-07 14:10:00|3163|3158|3163|3158|3164|3159|3162|3157.5|0
1654611300000|2022-06-07 14:15:00|3163.5|3157.5|3162.5|3157.5|3165.5|3160.5|3162|3157|0
1654611600000|2022-06-07 14:20:00|3163|3158|3165|3160.5|3166.5|3161.5|3162.5|3158|0
1654611900000|2022-06-07 14:25:00|3165.5|3161.5|3172.5|3167.5|3173|3168.5|3165|3161.5|0
1654612200000|2022-06-07 14:30:00|3172|3167|3177|3172|3177|3172|3172|3167|0
1654612500000|2022-06-07 14:35:00|3177.5|3172.5|3187.5|3182|3187.5|3182|3177.5|3172|27
1654612800000|2022-06-07 14:40:00|3187|3182.5|3188.5|3184|3189.5|3184|3186.5|3181.5|0
1654613100000|2022-06-07 14:45:00|3189|3184.5|3190|3185.5|3190.5|3185.5|3189|3184|1
1654613400000|2022-06-07 14:50:00|3190.5|3186|3191|3185.5|3191.5|3186.5|3189.5|3185|0
1654613700000|2022-06-07 14:55:00|3190.5|3185|3189|3184|3190.5|3185.5|3188|3183.5|0
1654614000000|2022-06-07 15:00:00|3188.5|3183.5|3189.5|3185|3191.5|3186|3188|3183.5|0
1654614300000|2022-06-07 15:05:00|3189|3184.5|3190.5|3185|3190.5|3185|3188.5|3183.5|0
1654614600000|2022-06-07 15:10:00|3191|3185.5|3190.5|3186|3191.5|3187|3189|3184.5|0
1654614900000|2022-06-07 15:15:00|3190|3185.5|3187.5|3181|3191|3185.5|3187|3178|0
1654615200000|2022-06-07 15:20:00|3188|3181.5|3186|3181|3188|3182|3185.5|3181|0
1654615500000|2022-06-07 15:25:00|3185.5|3178|3188|3179|3188.5|3179.5|3184.5|3178|2
1654615800000|2022-06-07 15:30:00|3188.5|3178.5|3188.5|3179|3188.5|3179|3188|3178|0
1654616100000|2022-06-07 15:35:00|3189.5|3178.5|3193.5|3177.5|3197|3178.5|3188.5|3175|0
1654616400000|2022-06-07 15:40:00|3201|3169|3193.5|3179|3201|3182|3192.5|3169|0
1654616700000|2022-06-07 15:45:00|3193|3178|3192.5|3178|3193|3178|3192.5|3178|0
1654617000000|2022-06-07 15:50:00||3175.5||3174.5||3175.5||3167|0
1654617300000|2022-06-07 15:55:00|3193.5|3168.5|3193.5|3174.5|3200.5|3177|3193|3168.5|0
1654617600000|2022-06-07 16:00:00|3200.5|3169.5|3193.5|3176|3201|3176|3193.5|3168.5|0
1654617900000|2022-06-07 16:05:00||3168.5||3173||3175||3168.5|0
1654618200000|2022-06-07 16:10:00||3169||3173.5||3173.5||3168.5|0
1654618500000|2022-06-07 16:15:00||3168.5||3172||3174.5||3168|0
1654618800000|2022-06-07 16:20:00||3169||3173.5||3173.5||3166|0
1654619100000|2022-06-07 16:25:00||3168||3172||3174.5||3167.5|0
1654619400000|2022-06-07 16:30:00||3168||3174||3174.5||3167|0
1654619700000|2022-06-07 16:35:00||3170||3175.5||3176.5||3169.5|0
1654620000000|2022-06-07 16:40:00|3194|3176|3196.5|3179|3203.5|3179|3194|3172|0
1654620300000|2022-06-07 16:45:00|3204|3173.5|3196.5|3180|3204.5|3180|3196|3173.5|0
1654620600000|2022-06-07 16:50:00|3204.5|3173.5|3196|3178|3204.5|3180.5|3194.5|3172|0
1654620900000|2022-06-07 16:55:00|3203.5|3174.5|3209|3175|3235|3179.5|3203.5|3167.5|0
1654622400000|2022-06-07 17:20:00|3216|3175.5|3208.5|3175.5|3216|3175.5|3208.5|3175.5|0
1654623000000|2022-06-07 17:30:00|3208|3150|3208|3176|3208|3176|3208|3150|0
1654623600000|2022-06-07 17:40:00|3215|3174.5|3207.5|3174.5|3215|3174.5|3207.5|3174.5|0
1654623900000|2022-06-07 17:45:00|3214.5|3175|3207|3175|3214.5|3175|3207|3175|0
1654624500000|2022-06-07 17:55:00|3206.5|3168|3206|3176|3206.5|3176|3206|3165.5|0
1654625100000|2022-06-07 18:05:00|3213|3176.5|3207|3176.5|3213|3176.5|3207|3176.5|0
1654625400000|2022-06-07 18:10:00|3213.5|3177|3209|3177|3213.5|3177|3209|3177|0
1654625700000|2022-06-07 18:15:00|3215|3165.5|3214.5|3178|3221.5|3178|3214.5|3165.5|0
1654626000000|2022-06-07 18:20:00|3239.5|3178.5|3213|3173|3239.5|3179|3213|3172|0
1654626300000|2022-06-07 18:25:00|3212.5|3165.5|3212.5|3173.5|3212.5|3173.5|3212.5|3165.5|0
1654628400000|2022-06-07 19:00:00|3239.5|3174|3212|3174|3239.5|3174|3212|3174|0
1654628700000|2022-06-07 19:05:00|3219|3174.5|3210.5|3175.5|3219|3175.5|3210.5|3167.5|0
1654629300000|2022-06-07 19:15:00|3239.5|3176|3210|3176|3239.5|3176|3210|3176|0
1654630200000|2022-06-07 19:30:00|3217|3176.5|3209.5|3176.5|3217|3176.5|3209.5|3176.5|0
1654630500000|2022-06-07 19:35:00|3210.5|3177|3210.5|3177|3210.5|3177|3210.5|3177|0
1654630800000|2022-06-07 19:40:00|3212.5|3170|3212|3178|3212.5|3178|3212|3170|0
1654631100000|2022-06-07 19:45:00|3219|3178.5|3233.5|3165.5|3233.5|3178.5|3211.5|3165.5|0
1654631400000|2022-06-07 19:50:00|3243||3232||3243||3232||0
1654631700000|2022-06-07 19:55:00|3243||3231||3243||3231||0
1654668000000|2022-06-08 06:00:00|3223|3172.5|3255|3165.5|3255|3172.5|3221.5|3165.5|0
1654671300000|2022-06-08 06:55:00|3234.5|3166|3212.5|3195.5|3238|3195.5|3208|3165.5|0
1654671600000|2022-06-08 07:00:00|3210.5|3194.5|3198.5|3193|3220.5|3197|3198.5|3193|0
1654671900000|2022-06-08 07:05:00|3198|3192.5|3191.5|3186.5|3198.5|3193|3191.5|3186.5|0
1654672200000|2022-06-08 07:10:00|3191|3186|3190.5|3183.5|3191|3186|3184.5|3180.5|0
1654672500000|2022-06-08 07:15:00|3191|3184|3188.5|3182.5|3192.5|3186.5|3188.5|3182.5|0
1654672800000|2022-06-08 07:20:00|3188|3182|3185.5|3180.5|3188|3182|3185|3180.5|0
1654673100000|2022-06-08 07:25:00|3185||3184||3186||3184||0
1654673400000|2022-06-08 07:30:00|3183.5|3179|3180.5|3176|3184|3179|3180.5|3175.5|1
1654673700000|2022-06-08 07:35:00|3181|3175.5|3185|3180|3185|3180|3179.5|3175|0
1654674000000|2022-06-08 07:40:00|3185.5|3180.5|3185.5|3180.5|3187|3182|3185.5|3180|0
1654674300000|2022-06-08 07:45:00|3185|3180|3184|3179|3185.5|3180.5|3183|3178|0
1654674600000|2022-06-08 07:50:00|3183.5|3179.5|3183.5|3178.5|3188.5|3180.5|3183|3178.5|0
1654674900000|2022-06-08 07:55:00|3184|3178|3180.5|3175.5|3185|3179.5|3180.5|3175.5|0
1654675200000|2022-06-08 08:00:00|3180|3175|3183.5|3178|3183.5|3178.5|3179.5|3175|0
1654675500000|2022-06-08 08:05:00|3183|3177.5|3187|3181.5|3187|3181.5|3182.5|3177|0
1654675800000|2022-06-08 08:10:00|3187.5|3182|3184.5|3179|3188|3182.5|3184.5|3179|0
1654676100000|2022-06-08 08:15:00|3184|3178.5|3180|3175|3184|3178.5|3179.5|3174|3
1654676400000|2022-06-08 08:20:00|3180.5|3175.5|3184|3180.5|3185.5|3180.5|3180.5|3175|0
1654676700000|2022-06-08 08:25:00|3186|3181|3185.5|3180.5|3187|3181.5|3185.5|3180.5|1
1654677000000|2022-06-08 08:30:00|3185|3180|3186|3180.5|3186|3180.5|3183.5|3178.5|0
1654677300000|2022-06-08 08:35:00|3186.5|3181|3189|3184.5|3189.5|3184.5|3186.5|3181|0
1654677600000|2022-06-08 08:40:00|3188.5|3184|3191|3185.5|3191|3185.5|3188.5|3183.5|0
1654677900000|2022-06-08 08:45:00|3190.5|3186|3192.5|3187.5|3192.5|3187.5|3190.5|3186|0
1654678200000|2022-06-08 08:50:00|3193|3187|3193|3188|3193.5|3188.5|3191.5|3186.5|0
1654678500000|2022-06-08 08:55:00|3192.5|3188.5|3190.5|3185.5|3192.5|3188.5|3190.5|3185.5|0
1654678800000|2022-06-08 09:00:00|3190|3185|3189.5|3184.5|3190.5|3185.5|3189|3184|0
1654679100000|2022-06-08 09:05:00|3189|3184|3186.5|3181.5|3189|3184.5|3186.5|3181.5|0
1654679400000|2022-06-08 09:10:00|3186|3181|3189.5|3184.5|3189.5|3184.5|3186|3181|0
1654679700000|2022-06-08 09:15:00|3189|3184|3192|3186.5|3192|3186.5|3188|3183.5|0
1654680000000|2022-06-08 09:20:00|3192.5|3187.5|3191.5|3186.5|3193|3188.5|3191|3186.5|0
1654680300000|2022-06-08 09:25:00|3192.5|3187|3191|3186.5|3196.5|3190.5|3191|3186.5|0
1654680600000|2022-06-08 09:30:00|3191.5|3186|3191.5|3186.5|3192|3186.5|3190.5|3186|0
1654680900000|2022-06-08 09:35:00|3191|3186|3189|3184|3191|3186|3188.5|3184|0
1654681200000|2022-06-08 09:40:00|3189.5|3183.5|3191|3185.5|3191|3185.5|3189.5|3183.5|0
1654681500000|2022-06-08 09:45:00|3190.5|3185|3188|3183|3190.5|3185|3188|3181|0
1654681800000|2022-06-08 09:50:00|3187.5|3182.5|3186.5|3181|3188.5|3183|3186|3181|0
1654682100000|2022-06-08 09:55:00|3185.5|3180.5|3184|3179|3185.5|3181|3184|3179|0
1654682400000|2022-06-08 10:00:00|3183.5|3178.5|3179|3174|3183.5|3178.5|3178.5|3173.5|0
1654682700000|2022-06-08 10:05:00|3178.5|3173.5|3176|3171|3179|3173.5|3174|3170.5|25
1654683000000|2022-06-08 10:10:00|3175.5|3170.5|3175.5|3170.5|3176|3171.5|3174.5|3169.5|0
1654683300000|2022-06-08 10:15:00|3176|3171|3176|3171.5|3177.5|3172.5|3175.5|3171|0
1654683600000|2022-06-08 10:20:00|3176.5|3171|3177|3172|3177.5|3173|3176.5|3171|0
1654683900000|2022-06-08 10:25:00|3177.5|3171.5|3177|3171|3177.5|3172|3177|3171|0
1654684200000|2022-06-08 10:30:00|3176|3170.5|3172.5|3168|3176|3170.5|3172.5|3167.5|0
1654684500000|2022-06-08 10:35:00|3173|3167.5|3172|3167|3173.5|3168.5|3172|3166.5|0
1654684800000|2022-06-08 10:40:00|3171.5|3166.5|3172.5|3167|3172.5|3167|3171|3166.5|0
1654685100000|2022-06-08 10:45:00|3172|3166.5|3173.5|3168|3173.5|3168|3171|3166.5|0
1654685400000|2022-06-08 10:50:00|3174|3168.5|3177|3171|3177.5|3171.5|3174|3168.5|0
1654685700000|2022-06-08 10:55:00|3177.5|3171.5|3176.5|3171|3177.5|3172|3176|3171|0
1654686000000|2022-06-08 11:00:00|3178|3153|3175.5|3170|3192|3171|3175.5|3153|0
1654686300000|2022-06-08 11:05:00|3175|3169|3175|3170|3178.5|3170|3174.5|3156|7
1654686600000|2022-06-08 11:10:00|3175.5|3170.5|3179|3174|3179|3174|3175|3170.5|0
1654686900000|2022-06-08 11:15:00|3178.5|3173.5|3177.5|3173|3178.5|3174|3177.5|3172.5|0
1654687200000|2022-06-08 11:20:00|3178|3172.5|3176.5|3171|3178|3172.5|3176|3171|0
1654687500000|2022-06-08 11:25:00|3176|3170.5|3174|3169|3176|3171|3173.5|3169|0
1654687800000|2022-06-08 11:30:00|3174.5|3169.5|3175|3170|3175|3170|3174|3169.5|0
1654688100000|2022-06-08 11:35:00|3174.5|3169.5|3175.5|3170|3175.5|3170|3174|3169|0
1654688400000|2022-06-08 11:40:00|3175|3169.5|3173.5|3168|3175|3169.5|3172.5|3168|0
1654688700000|2022-06-08 11:45:00|3174|3168.5|3172.5|3167.5|3174|3169|3172.5|3167.5|0
1654689000000|2022-06-08 11:50:00|3172|3167|3170.5|3165.5|3172|3167|3170|3165|0
1654689300000|2022-06-08 11:55:00|3171|3166|3170.5|3165.5|3171.5|3166.5|3170.5|3165.5|0
1654689600000|2022-06-08 12:00:00|3170|3165|3169|3164|3170|3165|3168.5|3163.5|0
1654689900000|2022-06-08 12:05:00|3169.5|3164.5|3169.5|3164.5|3171|3166|3169.5|3164.5|0
1654690200000|2022-06-08 12:10:00|3170|3165|3172|3167|3172|3167|3169|3164|0
1654690500000|2022-06-08 12:15:00|3171.5|3166.5|3172.5|3167|3172.5|3167|3170.5|3166|0
1654690800000|2022-06-08 12:20:00|3172|3167.5|3167.5|3162.5|3172|3168|3167.5|3162.5|0
1654691100000|2022-06-08 12:25:00|3168|3163|3169.5|3165|3169.5|3165|3168|3162.5|0
1654691400000|2022-06-08 12:30:00|3169|3164.5|3166.5|3161.5|3169.5|3164.5|3164.5|3159.5|0
1654691700000|2022-06-08 12:35:00|3167|3162|3168.5|3163|3168.5|3163|3167|3162|0
1654692000000|2022-06-08 12:40:00|3168|3162.5|3167.5|3163|3168|3163|3166|3161|0
1654692300000|2022-06-08 12:45:00|3168|3163.5|3169.5|3164|3169.5|3164|3168|3163.5|0
1654692600000|2022-06-08 12:50:00|3169|3163.5|3164.5|3159.5|3169|3164|3163.5|3159|0
1654692900000|2022-06-08 12:55:00|3165|3160|3164.5|3159.5|3165.5|3160.5|3164.5|3159.5|0
1654693200000|2022-06-08 13:00:00|3164|3159|3163|3158|3164|3159|3162.5|3157.5|0
1654693500000|2022-06-08 13:05:00|3162.5|3158.5|3165.5|3160.5|3166|3161|3162.5|3158.5|0
1654693800000|2022-06-08 13:10:00|3165|3160|3165.5|3160|3165.5|3161|3164.5|3160|0
1654694100000|2022-06-08 13:15:00|3165|3159.5|3161.5|3156.5|3165|3160|3161.5|3156.5|0
1654694400000|2022-06-08 13:20:00|3161|3157|3159|3153.5|3161|3157|3159|3153.5|0
1654694700000|2022-06-08 13:25:00|3159.5|3154|3162.5|3157|3162.5|3157|3159.5|3153.5|0
1654695000000|2022-06-08 13:30:00|3163|3157.5|3163|3158|3164|3160|3161.5|3157|0
1654695300000|2022-06-08 13:35:00|3163.5|3158.5|3172.5|3167|3173|3168|3163.5|3158.5|0
1654695600000|2022-06-08 13:40:00|3172|3166.5|3172|3164.5|3172.5|3167|3171|3162.5|0
1654695900000|2022-06-08 13:45:00|3172.5|3165|3174|3169|3175|3170|3171.5|3163.5|0
1654696200000|2022-06-08 13:50:00|3173.5|3169.5|3173.5|3168.5|3174.5|3169.5|3172|3167|0
1654696500000|2022-06-08 13:55:00|3174|3169|3176|3165.5|3176.5|3171.5|3173|3165.5|0
1654696800000|2022-06-08 14:00:00|3175.5|3166|3174|3168.5|3175.5|3168.5|3169|3164|0
1654697100000|2022-06-08 14:05:00|3173.5|3169|3175|3170.5|3175.5|3170.5|3172.5|3167.5|0
1654697400000|2022-06-08 14:10:00|3174.5|3170|3167.5|3162.5|3174.5|3170|3167.5|3162.5|0
1654697700000|2022-06-08 14:15:00|3167|3162|3173.5|3167.5|3173.5|3167.5|3166|3161|0
1654698000000|2022-06-08 14:20:00|3174.5|3169|3179|3173|3179|3173|3174.5|3169|0
1654698300000|2022-06-08 14:25:00|3178.5|3173.5|3174.5|3169.5|3179|3174|3174.5|3169.5|0
1654698600000|2022-06-08 14:30:00|3174|3169|3176.5|3172|3177.5|3173|3174|3168.5|0
1654698900000|2022-06-08 14:35:00|3177|3172.5|3178|3173|3178.5|3174|3176|3171|0
1654699200000|2022-06-08 14:40:00|3178.5|3173.5|3177.5|3173|3180|3175|3176|3171|0
1654699500000|2022-06-08 14:45:00|3178|3173.5|3177.5|3172.5|3178.5|3174|3177.5|3172.5|0
1654699800000|2022-06-08 14:50:00|3178|3172|3179.5|3174.5|3179.5|3175|3177|3172|0
1654700100000|2022-06-08 14:55:00|3179|3174|3177|3172|3179|3174|3176.5|3171.5|0
1654700400000|2022-06-08 15:00:00|3177.5|3171.5|3176.5|3171.5|3177.5|3173|3176.5|3171.5|0
1654700700000|2022-06-08 15:05:00|3176|3172|3175|3170|3176|3172|3174.5|3169.5|0
1654701000000|2022-06-08 15:10:00|3174.5|3170.5|3177|3172.5|3177|3172.5|3174.5|3170.5|0
1654701300000|2022-06-08 15:15:00|3179|3173|3179.5|3174|3180|3175|3179|3173|1
1654701600000|2022-06-08 15:20:00|3179|3174.5|3181|3176|3181|3176.5|3179|3174.5|2
1654701900000|2022-06-08 15:25:00|3180.5|3175.5|3180.5|3173.5|3181.5|3176|3180|3172.5|0
1654702200000|2022-06-08 15:30:00|3180|3172.5|3186.5|3173|3194|3174|3179|3167.5|0
1654702500000|2022-06-08 15:35:00|3192.5|3172|3187.5|3172.5|3195.5|3174.5|3185|3171|0
1654702800000|2022-06-08 15:40:00|3186.5|3172|3187.5|3171.5|3197.5|3173|3186.5|3165.5|0
1654703100000|2022-06-08 15:45:00|3195.5|3165|3189.5|3173.5|3197.5|3173.5|3187|3165|0
1654703400000|2022-06-08 15:50:00|3197|3166.5|3191|3171|3199|3174|3189.5|3166.5|0
1654703700000|2022-06-08 15:55:00|3197|3170|3190|3170|3198|3170|3189.5|3170|0
1654704000000|2022-06-08 16:00:00|3197.5|3170.5|3190.5|3171|3197.5|3171|3189.5|3170.5|0
1654704300000|2022-06-08 16:05:00|3190|3170|3188|3168|3196.5|3170|3187.5|3168|0
1654704600000|2022-06-08 16:10:00|3195.5||3187.5||3196.5||3187.5||0
1654704900000|2022-06-08 16:15:00|3196||3187.5||3196.5||3187.5||0
1654705200000|2022-06-08 16:20:00|3196|3166.5|3187.5|3166.5|3196|3166.5|3187.5|3166.5|0
1654705500000|2022-06-08 16:25:00||3164.5||3164||3164.5||3163|0
1654705800000|2022-06-08 16:30:00||3163||3161.5||3163||3158|0
1654706100000|2022-06-08 16:35:00||3161||3158||3161||3158|0
1654706400000|2022-06-08 16:40:00|3185|3156.5|3175|3156.5|3185|3156.5|3175|3156.5|0
1654706700000|2022-06-08 16:45:00|3182.5|3154.5|3178|3156|3186|3156|3174.5|3154.5|0
1654707000000|2022-06-08 16:50:00|3185.5||3179.5||3190||3178||0
1654707300000|2022-06-08 16:55:00|3187|3143.5|3203.5|3143.5|3221|3143.5|3186.5|3143.5|0
1654707600000|2022-06-08 17:00:00|3219|3144|3203|3144|3219|3144|3203|3144|0
1654707900000|2022-06-08 17:05:00|3202.5|3132.5|3202.5|3144.5|3202.5|3144.5|3202.5|3132.5|0
1654708200000|2022-06-08 17:10:00|3221|3145|3202|3145|3221|3145|3202|3145|0
1654708500000|2022-06-08 17:15:00|3221|3145.5|3201.5|3145.5|3221|3145.5|3201.5|3145.5|0
1654708800000|2022-06-08 17:20:00|3201|3132.5|3201|3146|3201|3146|3201|3132.5|0
1654709100000|2022-06-08 17:25:00|3200.5|3132.5|3200.5|3146.5|3200.5|3146.5|3200.5|3132.5|0
1654709700000|2022-06-08 17:35:00|3207.5|3147|3200|3147|3207.5|3147|3200|3147|0
1654710000000|2022-06-08 17:40:00|3207|3147.5|3199.5|3147.5|3207|3147.5|3199.5|3147.5|0
1654711800000|2022-06-08 18:10:00|3206.5|3148|3199|3148|3206.5|3148|3199|3148|0
1654712100000|2022-06-08 18:15:00|3206|3148.5|3198.5|3148.5|3206|3148.5|3198.5|3148.5|0
1654712400000|2022-06-08 18:20:00|3198|3141.5|3198|3149|3198|3149|3198|3141.5|0
1654712700000|2022-06-08 18:25:00|3205|3149.5|3197.5|3149.5|3205|3149.5|3197.5|3149.5|0
1654713000000|2022-06-08 18:30:00|3197|3132.5|3197|3150|3197|3150|3197|3132.5|0
1654713600000|2022-06-08 18:40:00|3204|3150.5|3196.5|3150.5|3204|3150.5|3196.5|3150.5|0
1654714200000|2022-06-08 18:50:00|3203.5|3151|3196|3151|3203.5|3151|3196|3151|0
1654715100000|2022-06-08 19:05:00|3212|3151.5|3195|3150.5|3212|3151.5|3195|3150.5|0
1654716000000|2022-06-08 19:20:00|3194.5|3132.5|3194.5|3151|3194.5|3151|3194.5|3132.5|0
1654716300000|2022-06-08 19:25:00|3194|3132.5|3194|3151.5|3194|3151.5|3194|3132.5|0
1654716900000|2022-06-08 19:35:00|3217.5|3152|3193.5|3152|3217.5|3152|3193.5|3152|0
1654717500000|2022-06-08 19:45:00|3213.5|3146|3202.5|3132.5|3213.5|3146.5|3192.5|3132.5|0
1654717800000|2022-06-08 19:50:00|3213.5||3201.5||3213.5||3201.5||0
1654718100000|2022-06-08 19:55:00|3215.5||3201||3215.5||3201||0
1654754400000|2022-06-09 06:00:00|3182|3130|3232.5|3132.5|3232.5|3133|3180.5|3130|0
1654756200000|2022-06-09 06:30:00||3124.5||3124.5||3124.5||3124.5|0
1654757400000|2022-06-09 06:50:00|3204|3126.5|3204|3143|3204|3143|3187.5|3126.5|0
1654757700000|2022-06-09 06:55:00|3197.5|3143.5|3169.5|3154|3197.5|3154.5|3169|3143.5|0
1654758000000|2022-06-09 07:00:00|3182.5|3155|3157.5|3151|3186.5|3155|3155.5|3137|0
1654758300000|2022-06-09 07:05:00|3157|3151.5|3157.5|3152|3160.5|3154|3156|3151.5|0
1654758600000|2022-06-09 07:10:00|3158|3151.5|3147.5|3142.5|3158.5|3152|3147.5|3142.5|0
1654758900000|2022-06-09 07:15:00|3147|3143|3145.5|3140|3147|3143|3144.5|3139.5|0
1654759200000|2022-06-09 07:20:00|3145|3140.5|3148.5|3143|3149|3143|3143.5|3138.5|0
1654759500000|2022-06-09 07:25:00|3149|3142.5|3146|3141|3150.5|3146|3146|3141|0
1654759800000|2022-06-09 07:30:00|3145.5|3140.5|3135|3130.5|3145.5|3141|3135|3130|0
1654760100000|2022-06-09 07:35:00|3134.5|3130|3139|3133|3139|3133|3134.5|3129.5|1
1654760400000|2022-06-09 07:40:00|3139.5|3133.5|3143|3138|3143.5|3138|3138.5|3133.5|0
1654760700000|2022-06-09 07:45:00|3142|3137.5|3144|3139|3144.5|3140|3140.5|3135.5|0
1654761000000|2022-06-09 07:50:00|3144.5|3139.5|3146|3141|3148.5|3143.5|3144.5|3139.5|0
1654761300000|2022-06-09 07:55:00|3145.5|3140.5|3147.5|3142.5|3148|3143|3144.5|3139.5|0
1654761600000|2022-06-09 08:00:00|3146.5|3142|3144.5|3139|3147.5|3143|3143.5|3138.5|20
1654761900000|2022-06-09 08:05:00|3144|3138.5|3140|3135|3144|3138.5|3138.5|3134|0
1654762200000|2022-06-09 08:10:00|3140.5|3135.5|3137.5|3132|3140.5|3135.5|3136.5|3132|0
1654762500000|2022-06-09 08:15:00|3138|3132.5|3139|3134|3139.5|3135|3137.5|3132.5|0
1654762800000|2022-06-09 08:20:00|3138.5|3133.5|3137.5|3132|3138.5|3134|3135.5|3130.5|0
1654763100000|2022-06-09 08:25:00|3138|3131.5|3138|3133|3138|3133|3136.5|3131.5|0
1654763400000|2022-06-09 08:30:00|3137.5|3132.5|3142|3137.5|3142|3137.5|3137.5|3132.5|0
1654763700000|2022-06-09 08:35:00|3142.5|3138|3143.5|3138.5|3146.5|3141.5|3142.5|3138|0
1654764000000|2022-06-09 08:40:00|3144|3139|3143.5|3139|3144|3139.5|3142.5|3137.5|0
1654764300000|2022-06-09 08:45:00|3144|3139.5|3151.5|3146.5|3152|3146.5|3143.5|3139.5|0
1654764600000|2022-06-09 08:50:00|3152|3147|3150.5|3145.5|3152.5|3147.5|3150.5|3145.5|0
1654764900000|2022-06-09 08:55:00|3150|3145|3151.5|3147|3151.5|3147|3149.5|3145|0
1654765200000|2022-06-09 09:00:00|3151|3146.5|3154|3149|3154|3149|3151|3146|0
1654765500000|2022-06-09 09:05:00|3154.5|3149.5|3154|3148.5|3154.5|3149.5|3153|3147.5|0
1654765800000|2022-06-09 09:10:00|3153.5|3148|3153.5|3148.5|3153.5|3148.5|3152|3147.5|0
1654766100000|2022-06-09 09:15:00|3154|3149|3152.5|3147.5|3154|3149.5|3152.5|3147.5|0
1654766400000|2022-06-09 09:20:00|3153|3148|3153|3147.5|3153.5|3148.5|3152|3147|0
1654766700000|2022-06-09 09:25:00|3152|3148|3151.5|3147|3152|3148|3151.5|3147|0
1654767000000|2022-06-09 09:30:00|3152|3147.5|3154|3148.5|3154|3148.5|3152|3147|0
1654767300000|2022-06-09 09:35:00|3154.5|3149|3156.5|3151.5|3157|3152|3154.5|3149|0
1654767600000|2022-06-09 09:40:00|3156|3151|3153|3148|3156|3151|3152.5|3148|0
1654767900000|2022-06-09 09:45:00|3152.5|3148.5|3152|3147|3152.5|3148.5|3150.5|3146|0
1654768200000|2022-06-09 09:50:00|3152.5|3147.5|3150|3145|3152.5|3147.5|3150|3145|0
1654768500000|2022-06-09 09:55:00|3149|3144.5|3148.5|3143.5|3149|3144.5|3147|3142|0
1654768800000|2022-06-09 10:00:00|3149|3144|3149.5|3145|3149.5|3145|3149|3144|0
1654769100000|2022-06-09 10:05:00|3150|3145.5|3148.5|3143.5|3151|3146.5|3148.5|3143.5|0
1654769400000|2022-06-09 10:10:00|3147.5|3143|3147|3142|3147.5|3143|3145.5|3140|0
1654769700000|2022-06-09 10:15:00|3147.5|3142.5|3148.5|3144|3148.5|3144|3147.5|3142|0
1654770000000|2022-06-09 10:20:00|3149|3144.5|3152.5|3147.5|3152.5|3148|3149|3144|0
1654770300000|2022-06-09 10:25:00|3152|3147|3155|3148|3155|3148.5|3151|3146.5|0
1654770600000|2022-06-09 10:30:00|3155.5|3148.5|3154.5|3149|3155.5|3149|3153.5|3148.5|0
1654770900000|2022-06-09 10:35:00|3154|3149.5|3152|3147|3154.5|3150|3152|3147|0
1654771200000|2022-06-09 10:40:00|3151.5|3146.5|3152.5|3147.5|3154|3149|3150.5|3146|0
1654771500000|2022-06-09 10:45:00|3152|3148|3150.5|3145.5|3152|3148|3150.5|3145.5|0
1654771800000|2022-06-09 10:50:00|3151|3146|3152|3147|3153|3147.5|3151|3146|0
1654772100000|2022-06-09 10:55:00|3151.5|3146.5|3150.5|3145.5|3151.5|3146.5|3150.5|3145.5|0
1654772400000|2022-06-09 11:00:00|3153|3143.5|3150.5|3146|3164|3146.5|3149.5|3143|0
1654772700000|2022-06-09 11:05:00|3150|3145.5|3150.5|3146|3151|3146|3150|3145|0
1654773000000|2022-06-09 11:10:00|3151|3145.5|3151|3146|3151|3146|3151|3145|0
1654773300000|2022-06-09 11:15:00|3151.5|3146.5|3149.5|3145|3152.5|3146.5|3149.5|3144.5|0
1654773600000|2022-06-09 11:20:00|3150|3144.5|3155.5|3150.5|3161|3156|3149.5|3144.5|0
1654773900000|2022-06-09 11:25:00|3156|3151|3153.5|3148.5|3157|3152|3153.5|3148.5|0
1654774200000|2022-06-09 11:30:00|3154|3149|3152.5|3147.5|3154.5|3149.5|3152.5|3147.5|0
1654774500000|2022-06-09 11:35:00|3152|3147|3152.5|3148|3154|3149|3151.5|3147|0
1654774800000|2022-06-09 11:40:00|3153|3147.5|3156|3145.5|3156|3148.5|3152.5|3145.5|0
1654775100000|2022-06-09 11:45:00|3155.5|3146|3146.5|3141|3206.5|3151|3146.5|3114|0
1654775400000|2022-06-09 11:50:00|3147|3141.5|3145.5|3140.5|3151|3146|3145.5|3140.5|0
1654775700000|2022-06-09 11:55:00|3145|3140|3143.5|3138.5|3145|3140|3141.5|3137|0
1654776000000|2022-06-09 12:00:00|3143|3138|3142.5|3138|3143.5|3139|3140|3135|0
1654776300000|2022-06-09 12:05:00|3142|3137.5|3141|3136|3142.5|3137.5|3140|3135|0
1654776600000|2022-06-09 12:10:00|3140.5|3135.5|3134.5|3130|3140.5|3135.5|3134.5|3129.5|0
1654776900000|2022-06-09 12:15:00|3135|3129.5|3137|3132.5|3138|3133.5|3133.5|3128.5|0
1654777200000|2022-06-09 12:20:00|3136.5|3132|3134.5|3129|3136.5|3132|3132.5|3127.5|0
1654777500000|2022-06-09 12:25:00|3134|3129.5|3138|3129|3138|3131|3134|3128|0
1654777800000|2022-06-09 12:30:00|3139|3128|3135|3127.5|3139|3134|3134|3127.5|1
1654778100000|2022-06-09 12:35:00|3134|3128|3132.5|3127.5|3135|3129|3130.5|3125.5|0
1654778400000|2022-06-09 12:40:00|3132|3127|3123.5|3118.5|3132|3127|3123.5|3118.5|0
1654778700000|2022-06-09 12:45:00|3123|3118|3118.5|3113|3124|3119.5|3117.5|3112.5|0
1654779000000|2022-06-09 12:50:00|3118|3112.5|3113|3108.5|3118|3112.5|3113|3108|0
1654779300000|2022-06-09 12:55:00|3114|3109|3115.5|3111|3119|3114|3113.5|3108.5|0
1654779600000|2022-06-09 13:00:00|3115|3110.5|3119|3114|3119.5|3114.5|3114|3109.5|0
1654779900000|2022-06-09 13:05:00|3119.5|3114.5|3114.5|3109.5|3119.5|3114.5|3114.5|3109.5|0
1654780200000|2022-06-09 13:10:00|3115|3110|3116.5|3112|3121|3114.5|3115|3110|0
1654780500000|2022-06-09 13:15:00|3117|3112.5|3117|3112|3118.5|3114|3115.5|3110.5|0
1654780800000|2022-06-09 13:20:00|3117.5|3112.5|3119|3114.5|3120|3114.5|3117.5|3112.5|0
1654781100000|2022-06-09 13:25:00|3119.5|3115|3120.5|3115.5|3122.5|3118|3119.5|3114.5|0
1654781400000|2022-06-09 13:30:00|3119.5|3115|3119.5|3114.5|3120|3115.5|3111.5|3106.5|0
1654781700000|2022-06-09 13:35:00|3120|3115|3117.5|3112.5|3121|3116.5|3116.5|3111.5|0
1654782000000|2022-06-09 13:40:00|3117|3112|3115.5|3110|3119.5|3114|3111.5|3106.5|0
1654782300000|2022-06-09 13:45:00|3115|3110.5|3117|3112|3120.5|3116|3111.5|3106.5|0
1654782600000|2022-06-09 13:50:00|3117.5|3112.5|3129.5|3124.5|3130|3125.5|3117.5|3112.5|0
1654782900000|2022-06-09 13:55:00|3128.5|3124|3126|3121.5|3131|3126.5|3125.5|3121|0
1654783200000|2022-06-09 14:00:00|3126.5|3121|3120.5|3116|3126.5|3121.5|3120.5|3115.5|0
1654783500000|2022-06-09 14:05:00|3120|3115.5|3116|3111|3120|3115.5|3113.5|3109|0
1654783800000|2022-06-09 14:10:00|3115.5|3111.5|3118|3113|3118|3113|3112.5|3107.5|0
1654784100000|2022-06-09 14:15:00|3119|3113.5|3123|3119|3125.5|3120.5|3119|3113.5|0
1654784400000|2022-06-09 14:20:00|3123.5|3118.5|3124.5|3119.5|3125.5|3120.5|3123.5|3118.5|0
1654784700000|2022-06-09 14:25:00|3124|3120|3128|3123|3128|3123|3124|3119.5|0
1654785000000|2022-06-09 14:30:00|3128.5|3123.5|3125|3120.5|3128.5|3124|3123|3118.5|0
1654785300000|2022-06-09 14:35:00|3124.5|3120|3128.5|3123.5|3130|3125.5|3124|3119.5|0
1654785600000|2022-06-09 14:40:00|3128|3123|3123.5|3119|3128.5|3123.5|3122.5|3117.5|0
1654785900000|2022-06-09 14:45:00|3123|3118.5|3122|3117|3123.5|3118.5|3121|3116|0
1654786200000|2022-06-09 14:50:00|3121.5|3116.5|3116|3111.5|3122|3116.5|3116|3111.5|0
1654786500000|2022-06-09 14:55:00|3115.5|3111|3120.5|3115.5|3121|3116.5|3115|3110|0
1654786800000|2022-06-09 15:00:00|3120|3115|3117|3111.5|3120|3115|3117|3111.5|0
1654787100000|2022-06-09 15:05:00|3117.5|3112|3116.5|3111.5|3117.5|3112.5|3113.5|3108.5|8
1654787400000|2022-06-09 15:10:00|3116|3111|3116.5|3111.5|3119|3114.5|3116|3111|1
1654787700000|2022-06-09 15:15:00|3117|3112|3115.5|3110|3117.5|3113|3115.5|3110|0
1654788000000|2022-06-09 15:20:00|3115|3110.5|3115.5|3111|3116.5|3111.5|3114.5|3110|0
1654788300000|2022-06-09 15:25:00|3116|3110.5|3114.5|3106|3116|3110.5|3111.5|3106|3
1654788600000|2022-06-09 15:30:00|3115|3107|3115|3106|3117|3108.5|3114|3105|0
1654788900000|2022-06-09 15:35:00|3115.5|3107|3118|3105|3128|3107|3114|3105|0
1654789200000|2022-06-09 15:40:00|3130|3106|3123.5|3109|3131.5|3110|3118.5|3105|0
1654789500000|2022-06-09 15:45:00|3123|3108.5|3121|3105|3125|3108.5|3121|3105|0
1654789800000|2022-06-09 15:50:00|3120.5||3121.5||3130||3120||0
1654790100000|2022-06-09 15:55:00|3129.5||3122.5||3129.5||3121||0
1654790400000|2022-06-09 16:00:00|3129.5||3122.5||3132||3122.5||0
1654791300000|2022-06-09 16:15:00||3109.5||3109.5||3109.5||3109.5|0
1654792800000|2022-06-09 16:40:00|3130||3124||3130||3124||0
1654793100000|2022-06-09 16:45:00|3130||3122.5||3130||3122.5||0
1654793400000|2022-06-09 16:50:00|3122||3121.5||3130.5||3121.5||0
1654793700000|2022-06-09 16:55:00|3131||3143.5||3158.5||3130||0
1654794000000|2022-06-09 17:00:00|3147||3147||3147||3147||0
1654794300000|2022-06-09 17:05:00|3163||3146.5||3163||3146.5||0
1654794600000|2022-06-09 17:10:00|3153.5||3144.5||3153.5||3144.5||0
1654794900000|2022-06-09 17:15:00|3151.5||3144||3151.5||3144||0
1654795200000|2022-06-09 17:20:00||3105||3105||3105||3105|1
1654795500000|2022-06-09 17:25:00|3117|3093.5|3127|3093.5|3128|3093.5|3112|3093.5|1
1654795800000|2022-06-09 17:30:00|3126.5|3086.5|3126.5|3094|3126.5|3094|3126.5|3086.5|0
1654796700000|2022-06-09 17:45:00|3133.5|3094.5|3126|3094.5|3133.5|3094.5|3126|3094.5|0
1654797300000|2022-06-09 17:55:00|3125.5|3095|3132|3095|3132.5|3095|3125.5|3095|0
1654797900000|2022-06-09 18:05:00|3131||3121||3131||3121||0
1654798200000|2022-06-09 18:10:00|3120.5|3088|3117|3095.5|3120.5|3095.5|3117|3088|0
1654798500000|2022-06-09 18:15:00|3118|3061|3118|3096|3118|3096|3118|3061|0
1654798800000|2022-06-09 18:20:00|3119|3089|3118.5|3090|3121|3090|3118.5|3059.5|0
1654799100000|2022-06-09 18:25:00|3118||3118||3118||3117.5||0
1654799400000|2022-06-09 18:30:00|3117.5||3117.5||3117.5||3117.5||0
1654800300000|2022-06-09 18:45:00||3083||3090.5||3090.5||3083|0
1654801200000|2022-06-09 19:00:00||3083.5||3084||3084||3083.5|0
1654801500000|2022-06-09 19:05:00||3050.5||3084.5||3084.5||3050.5|0
1654801800000|2022-06-09 19:10:00||3047.5||3083||3083||3047.5|0
1654802400000|2022-06-09 19:20:00||3050||3083.5||3083.5||3050|0
1654802700000|2022-06-09 19:25:00||3076.5||3078.5||3084||3050|0
1654803000000|2022-06-09 19:30:00||3046.5||3079.5||3079.5||3044.5|0
1654803600000|2022-06-09 19:40:00||3072.5||3073||3073||3072.5|0
1654803900000|2022-06-09 19:45:00||3066||3054||3066||3054|0
1654804200000|2022-06-09 19:50:00||3047.5||3054.5||3054.5||3047.5|0
1654804500000|2022-06-09 19:55:00||3047.5||3055||3055||3047.5|0
1654840800000|2022-06-10 06:00:00|3108|3058|3118|2876|3118|3061|3108|2876|0
1654844100000|2022-06-10 06:55:00|3117.5|3067|3102.5|3064|3117.5|3067|3102.5|3064|0
1654844400000|2022-06-10 07:00:00|3099|3064.5|3087.5|3081|3117.5|3081|3087.5|3042|0
1654844700000|2022-06-10 07:05:00|3088|3081.5|3087.5|3081|3095|3090|3087.5|3081|0
1654845000000|2022-06-10 07:10:00|3087|3080.5|3084.5|3079.5|3090|3084|3084|3079|0
1654845300000|2022-06-10 07:15:00|3085|3080|3080|3075.5|3085.5|3080|3080|3075|0
1654845600000|2022-06-10 07:20:00|3079.5|3075|3072.5|3067.5|3079.5|3075.5|3071.5|3067|0
1654845900000|2022-06-10 07:25:00|3072|3067|3069.5|3064.5|3075.5|3070.5|3069.5|3064.5|0
1654846200000|2022-06-10 07:30:00|3069|3065|3067.5|3063|3070.5|3065.5|3066|3061.5|1
1654846500000|2022-06-10 07:35:00|3068|3063.5|3073|3068|3075.5|3071|3068|3063.5|0
1654846800000|2022-06-10 07:40:00|3072.5|3067.5|3069|3064|3072.5|3067.5|3069|3064|0
1654847100000|2022-06-10 07:45:00|3069.5|3064.5|3067.5|3063|3077|3072.5|3067.5|3062.5|0
1654847400000|2022-06-10 07:50:00|3068|3062.5|3069|3064.5|3072|3067.5|3068|3062.5|0
1654847700000|2022-06-10 07:55:00|3069.5|3064|3063.5|3059|3072|3067.5|3063.5|3059|0
1654848000000|2022-06-10 08:00:00|3064|3058.5|3068|3063.5|3072|3065.5|3063.5|3058.5|0
1654848300000|2022-06-10 08:05:00|3068.5|3064|3070|3064.5|3071|3066.5|3067.5|3062.5|0
1654848600000|2022-06-10 08:10:00|3069.5|3065|3074|3068|3074|3068|3069|3064.5|0
1654848900000|2022-06-10 08:15:00|3074.5|3069.5|3073.5|3069|3077.5|3072|3073.5|3069|0
1654849200000|2022-06-10 08:20:00|3073|3068.5|3070.5|3066|3073|3068.5|3070.5|3065.5|7
1654849500000|2022-06-10 08:25:00|3070|3065.5|3070.5|3066|3074|3069.5|3069|3064|0
1654849800000|2022-06-10 08:30:00|3071|3065.5|3070.5|3065.5|3071.5|3067|3069.5|3065|0
1654850100000|2022-06-10 08:35:00|3070|3066|3072.5|3065.5|3072.5|3067|3069|3064.5|0
1654850400000|2022-06-10 08:40:00|3072|3066|3073.5|3069|3073.5|3069|3072|3066|0
1654850700000|2022-06-10 08:45:00|3074|3068.5|3073.5|3068.5|3074|3069.5|3072.5|3067.5|0
1654851000000|2022-06-10 08:50:00|3074|3069|3071|3066.5|3075|3069.5|3071|3066|0
1654851300000|2022-06-10 08:55:00|3071.5|3067|3072|3067.5|3072.5|3068|3071|3066|0
1654851600000|2022-06-10 09:00:00|3072.5|3068|3075|3070.5|3077|3072.5|3072.5|3067.5|1
1654851900000|2022-06-10 09:05:00|3075.5|3070|3079.5|3073.5|3079.5|3074|3075.5|3070|0
1654852200000|2022-06-10 09:10:00|3079|3074|3082|3077|3082.5|3078|3078.5|3074|0
1654852500000|2022-06-10 09:15:00|3082.5|3077.5|3080.5|3075.5|3082.5|3078|3080|3075.5|0
1654852800000|2022-06-10 09:20:00|3080|3076|3080|3075|3081|3076|3078.5|3074|0
1654853100000|2022-06-10 09:25:00|3079.5|3075.5|3082|3077|3083|3077.5|3079|3074.5|0
1654853400000|2022-06-10 09:30:00|3081.5|3077.5|3083|3078|3083|3078|3081|3076|0
1654853700000|2022-06-10 09:35:00|3083.5|3077.5|3084|3079|3084.5|3080|3082|3077.5|0
1654854000000|2022-06-10 09:40:00|3084.5|3078.5|3087.5|3083.5|3087.5|3083.5|3084.5|3078.5|15
1654854300000|2022-06-10 09:45:00|3087|3081.5|3083.5|3079|3087|3082|3083.5|3079|1
1654854600000|2022-06-10 09:50:00|3084|3079.5|3087|3080|3087|3080.5|3083.5|3079|0
1654854900000|2022-06-10 09:55:00|3086||3087||3087.5||3085.5||0
1654855200000|2022-06-10 10:00:00|3087.5|3081|3088|3083|3088.5|3084.5|3087.5|3081|0
1654855500000|2022-06-10 10:05:00|3089.5|3084|3088.5|3083|3091|3086.5|3087.5|3083|1
1654855800000|2022-06-10 10:10:00|3089|3083.5|3088|3083.5|3089|3084|3087.5|3082.5|0
1654856100000|2022-06-10 10:15:00|3088.5|3083|3091|3086.5|3091|3087|3088.5|3083|0
1654856400000|2022-06-10 10:20:00|3090.5|3086|3090.5|3085|3092|3086.5|3090.5|3085|0
1654856700000|2022-06-10 10:25:00|3090|3085.5|3090|3085.5|3090|3086|3090|3085|0
1654857000000|2022-06-10 10:30:00|3089.5|3085|3087.5|3083|3090.5|3085.5|3087.5|3083|0
1654857300000|2022-06-10 10:35:00|3088|3083.5|3089.5|3083|3089.5|3083.5|3088|3083|0
1654857600000|2022-06-10 10:40:00|3090|3083.5|3088.5|3083.5|3090|3083.5|3088.5|3083|0
1654857900000|2022-06-10 10:45:00|3088|3083|3088.5|3083.5|3088.5|3084|3087.5|3082.5|0
1654858200000|2022-06-10 10:50:00|3089|3084|3089|3083.5|3090.5|3084.5|3088.5|3083.5|0
1654858500000|2022-06-10 10:55:00|3088.5|3084|3088|3082|3089|3084|3086.5|3081.5|0
1654858800000|2022-06-10 11:00:00|3091|3081.5|3088.5|3083.5|3109|3084|3087.5|3063|0
1654859100000|2022-06-10 11:05:00|3089|3084|3092|3087|3092|3087|3088.5|3083.5|0
1654859400000|2022-06-10 11:10:00|3091.5|3086.5|3091|3086.5|3092.5|3087.5|3090.5|3086|0
1654859700000|2022-06-10 11:15:00|3091.5|3087|3092|3086|3092|3087.5|3091|3086|0
1654860000000|2022-06-10 11:20:00|3091|3086.5|3090.5|3086|3092|3086.5|3090.5|3086|0
1654860300000|2022-06-10 11:25:00|3091|3086.5|3092|3087.5|3092.5|3087.5|3090.5|3086|0
1654860600000|2022-06-10 11:30:00|3092.5|3087|3097.5|3093|3097.5|3093|3092.5|3087|0
1654860900000|2022-06-10 11:35:00|3097|3092.5|3094.5|3089.5|3097.5|3093.5|3094.5|3089.5|0
1654861200000|2022-06-10 11:40:00|3095|3089|3094.5|3090|3095|3091|3094.5|3089|0
1654861500000|2022-06-10 11:45:00|3095|3090.5|3093|3088.5|3096|3091|3092.5|3087.5|0
1654861800000|2022-06-10 11:50:00|3093.5|3089|3091.5|3087|3093.5|3089|3091.5|3086.5|0
1654862100000|2022-06-10 11:55:00|3091|3086.5|3088.5|3084|3091|3087|3088.5|3083.5|0
1654862400000|2022-06-10 12:00:00|3089|3083.5|3087.5|3082.5|3091|3086.5|3087.5|3082.5|0
1654862700000|2022-06-10 12:05:00|3088|3083|3089.5|3085|3090|3085.5|3088|3083|0
1654863000000|2022-06-10 12:10:00|3090|3085.5|3090.5|3085.5|3090.5|3085.5|3089.5|3084.5|0
1654863300000|2022-06-10 12:15:00|3091|3086|3090.5|3086|3091|3086.5|3090.5|3085.5|0
1654863600000|2022-06-10 12:20:00|3091|3085.5|3090.5|3085|3091|3086.5|3090.5|3085|0
1654863900000|2022-06-10 12:25:00|3091|3085.5|3091|3080.5|3091.5|3085.5|3089.5|3080.5|0
1654864200000|2022-06-10 12:30:00|3089.5|3080|3065.5|3059.5|3118|3080|3065.5|3015|0
1654864500000|2022-06-10 12:35:00|3065|3060|3063.5|3059.5|3066|3061.5|3062|3055.5|0
1654864800000|2022-06-10 12:40:00|3064|3059|3067.5|3060.5|3070.5|3064.5|3064|3059|0
1654865100000|2022-06-10 12:45:00|3066.5|3061|3063.5|3057.5|3068|3063.5|3063.5|3057.5|0
1654865400000|2022-06-10 12:50:00|3062.5|3058|3059|3053.5|3062.5|3058|3057.5|3052|0
1654865700000|2022-06-10 12:55:00|3058|3054|3052.5|3047|3058|3054|3052.5|3047|0
1654866000000|2022-06-10 13:00:00|3053|3047.5|3060|3054.5|3060.5|3055|3053|3047|0
1654866300000|2022-06-10 13:05:00|3060.5|3054|3053.5|3048.5|3061|3054|3053.5|3048.5|0
1654866600000|2022-06-10 13:10:00|3054|3049|3053|3048|3055|3049|3051.5|3046|0
1654866900000|2022-06-10 13:15:00|3052.5|3048.5|3051.5|3047|3053.5|3049|3051.5|3046|0
1654867200000|2022-06-10 13:20:00|3052|3047.5|3047.5|3043|3053|3049|3047.5|3042|0
1654867500000|2022-06-10 13:25:00|3048|3043.5|3050|3045.5|3050|3045.5|3047.5|3041.5|0
1654867800000|2022-06-10 13:30:00|3050.5|3046|3046.5|3040.5|3053.5|3049.5|3046.5|3040.5|0
1654868100000|2022-06-10 13:35:00|3047|3041|3047.5|3042|3048|3043.5|3044.5|3039|0
1654868400000|2022-06-10 13:40:00|3046.5|3041.5|3049.5|3044|3050|3044.5|3045.5|3040|0
1654868700000|2022-06-10 13:45:00|3050|3044.5|3048.5|3043|3050.5|3045.5|3045.5|3039.5|0
1654869000000|2022-06-10 13:50:00|3048|3042.5|3044.5|3040|3049|3044.5|3043.5|3038|0
1654869300000|2022-06-10 13:55:00|3043.5|3039.5|3045|3034.5|3046|3041.5|3042.5|3034.5|0
1654869600000|2022-06-10 14:00:00|3044.5|3034|3037.5|3028.5|3045|3037|3036|3021.5|0
1654869900000|2022-06-10 14:05:00|3037|3028|3033.5|3028.5|3039.5|3033|3033.5|3011.5|0
1654870200000|2022-06-10 14:10:00|3033|3028|3031|3024.5|3033.5|3029|3029|3024|0
1654870500000|2022-06-10 14:15:00|3030|3024|3028.5|3022.5|3031.5|3024.5|3026|3020|12
1654870800000|2022-06-10 14:20:00|3029|3022|3025.5|3020.5|3029|3023|3023.5|3018.5|0
1654871100000|2022-06-10 14:25:00|3026|3020|3026.5|3020.5|3030|3024|3026|3019.5|0
1654871400000|2022-06-10 14:30:00|3026|3020|3031|3026|3031.5|3026.5|3025.5|3020|2
1654871700000|2022-06-10 14:35:00|3031.5|3026.5|3033.5|3028.5|3034|3029|3030.5|3025|0
1654872000000|2022-06-10 14:40:00|3034|3028|3036.5|3032|3036.5|3032|3033.5|3028|0
1654872300000|2022-06-10 14:45:00|3036|3031.5|3037.5|3032.5|3038|3033|3035|3030.5|1
1654872600000|2022-06-10 14:50:00|3038|3032|3039.5|3033.5|3040|3034.5|3037.5|3032|0
1654872900000|2022-06-10 14:55:00|3038.5|3034|3032.5|3026.5|3038.5|3034|3032|3026.5|11
1654873200000|2022-06-10 15:00:00|3032|3026|3033.5|3028|3033.5|3029|3031.5|3025.5|0
1654873500000|2022-06-10 15:05:00|3033|3027.5|3029.5|3024|3033|3027.5|3029.5|3024|0
1654873800000|2022-06-10 15:10:00|3029|3024.5|3026.5|3020.5|3029|3024.5|3026.5|3020.5|4
1654874100000|2022-06-10 15:15:00|3027|3021|3028.5|3023.5|3028.5|3024|3026.5|3020.5|0
1654874400000|2022-06-10 15:20:00|3029|3024|3026.5|3020.5|3029.5|3025|3026.5|3020.5|0
1654874700000|2022-06-10 15:25:00|3026|3020|3025|3014|3026|3020|3021.5|3014|5
1654875000000|2022-06-10 15:30:00|3026|3015|3030|3016|3038|3016|3024|3010|0
1654875300000|2022-06-10 15:35:00|3029.5|3011|3029|3012|3030.5|3015|3024.5|3010|0
1654875600000|2022-06-10 15:40:00|3028|3011.5|3033|3015.5|3042|3015.5|3027|3011|0
1654875900000|2022-06-10 15:45:00|3040.5|3016|3026.5|3011.5|3043|3016|3026.5|3009.5|0
1654876200000|2022-06-10 15:50:00|3026|3011|3029|3011.5|3039|3014.5|3025|3010.5|0
1654876500000|2022-06-10 15:55:00|3037.5|3010.5|3033.5|3016|3041.5|3016|3027|3005.5|0
1654876800000|2022-06-10 16:00:00|3042||3036||3044||3033||0
1654877100000|2022-06-10 16:05:00|3043.5||3038||3046||3036||0
1654877400000|2022-06-10 16:10:00|3044||3033.5||3044||3033.5||0
1654877700000|2022-06-10 16:15:00|3041|3015.5|3043|3005.5|3043|3015.5|3029.5|3005.5|0
1654878300000|2022-06-10 16:25:00|3049.5|3006|3042.5|3006|3049.5|3006|3042.5|3006|0
1654878600000|2022-06-10 16:30:00|3042|2999|3041.5|3007|3049|3007|3041.5|2999|0
1654878900000|2022-06-10 16:35:00|3048.5|3007.5|3047.5|3007.5|3048.5|3007.5|3047.5|3007.5|0
1654879200000|2022-06-10 16:40:00|3047|2979|3046.5|3008.5|3047|3008.5|3046.5|2979|0
1654880100000|2022-06-10 16:55:00|3046|3001.5|3046|3009|3046|3009|3046|3001.5|0
1654880400000|2022-06-10 17:00:00|3073|3009.5|3045.5|3009.5|3073|3009.5|3045.5|3009.5|0
1654881000000|2022-06-10 17:10:00|3045|3010|3045|3010|3045|3010|3045|3010|0
1654881300000|2022-06-10 17:15:00|3052|3010.5|3044|3011|3052|3011|3044|3010.5|0
1654881600000|2022-06-10 17:20:00|3051|3011.5|3048.5|3013|3076.5|3013|3048.5|3011.5|0
1654881900000|2022-06-10 17:25:00|3048|3006|3047.5|3014|3055|3014|3047.5|3006|0
1654882200000|2022-06-10 17:30:00|3054.5|3014.5|3046|3009|3054.5|3014.5|3046|2981.5|0
1654882500000|2022-06-10 17:35:00|3053|3009.5|3053.5|3010.5|3078.5|3010.5|3045.5|3009.5|0
1654882800000|2022-06-10 17:40:00|3060|3011|3053|3011|3060|3011|3053|3011|0
1654883100000|2022-06-10 17:45:00|3080|3011.5|3052|3012|3080|3012|3052|3011.5|0
1654883400000|2022-06-10 17:50:00|3051.5|3005|3051.5|3012.5|3051.5|3012.5|3051.5|3005|0
1654883700000|2022-06-10 17:55:00|3051|3005.5|3051|3013|3051|3013|3051|3005.5|0
1654884000000|2022-06-10 18:00:00|3047.5|3013.5|3046|3011|3054|3015.5|3046|3002.5|0
1654884300000|2022-06-10 18:05:00|3045.5|3004|3052|3011.5|3052.5|3011.5|3045.5|3004|0
1654884600000|2022-06-10 18:10:00|3079|3012|3051|3012.5|3079|3012.5|3051|3012|0
1654884900000|2022-06-10 18:15:00|3058|3013|3056.5|3013.5|3082|3013.5|3050.5|3013|0
1654885200000|2022-06-10 18:20:00|3082|3014|3056|3014|3082|3014|3056|3014|0
1654885500000|2022-06-10 18:25:00|3082|3014.5|3055.5|3014.5|3082|3014.5|3055.5|3014.5|0
1654886100000|2022-06-10 18:35:00|3062.5|3015|3054|3016|3062.5|3016|3054|2988.5|0
1654886400000|2022-06-10 18:40:00|3079|3010|3053.5|3010|3079|3010|3053.5|3010|0
1654887000000|2022-06-10 18:50:00|3053|3003.5|3052|3011.5|3082.5|3011.5|3052|2989|0
1654887300000|2022-06-10 18:55:00|3058|3004.5|3058|3012|3058|3012|3058|3004.5|0
1654887600000|2022-06-10 19:00:00|3064.5|3012.5|3057.5|3012.5|3064.5|3012.5|3057.5|3012.5|0
1654887900000|2022-06-10 19:05:00|3064.5|3013|3057|3013|3064.5|3013|3057|3013|0
1654888500000|2022-06-10 19:15:00|3064|3013.5|3056.5|3013.5|3064|3013.5|3056.5|3013.5|0
1654888800000|2022-06-10 19:20:00|3063.5|3014|3056|3014|3063.5|3014|3056|3014|0
1654889100000|2022-06-10 19:25:00|3086|3014.5|3055.5|3014.5|3086|3014.5|3055.5|3014.5|0
1654889400000|2022-06-10 19:30:00|3083.5|3015|3054.5|3015.5|3083.5|3015.5|3054.5|3008|0
1654890300000|2022-06-10 19:45:00|3054|3008.5|3067.5|2989|3067.5|3009.5|3054|2989|0
1654890900000|2022-06-10 19:55:00|3077|2989.5|3065|2991.5|3077|2991.5|3065|2983|0
1655100000000|2022-06-13 06:00:00|2997.5|2949.5|3102|2800|3102|2951|2996|2700|0
1655100300000|2022-06-13 06:05:00|3101.5|2800.5|3101|2800.5|3101.5|2800.5|3101|2800.5|0
1655101200000|2022-06-13 06:20:00|3032|2900|3032|2900|3032|2900|3032|2900|0
1655101800000|2022-06-13 06:30:00|3031.5|2900.5|3031.5|2900.5|3031.5|2900.5|3031.5|2900.5|0
1655102100000|2022-06-13 06:35:00|3029.5|2902.5|2996|2936.5|3029.5|2953.5|2995.5|2902.5|0
1655102400000|2022-06-13 06:40:00|3001.5||2997||3001.5||2996.5||0
1655102700000|2022-06-13 06:45:00|3001.5||2999||3001.5||2996.5||0
1655103000000|2022-06-13 06:50:00|3002|2920|3002|2935|3002|2952.5|3002|2920|0
1655103300000|2022-06-13 06:55:00|3008|2942.5|2989|2966.5|3021.5|2968.5|2989|2942.5|0
1655103600000|2022-06-13 07:00:00|2986.5|2963|2972|2966.5|2986.5|2966.5|2966.5|2952|1
1655103900000|2022-06-13 07:05:00|2972.5|2967|2989.5|2984.5|2991|2985.5|2972|2967|3
1655104200000|2022-06-13 07:10:00|2990|2984|2979.5|2974|2990.5|2984.5|2978.5|2972.5|0
1655104500000|2022-06-13 07:15:00|2978.5|2973.5|2973.5|2969|2986|2981|2973.5|2968.5|0
1655104800000|2022-06-13 07:20:00|2974|2969.5|2983.5|2978.5|2983.5|2978.5|2973.5|2969|0
1655105100000|2022-06-13 07:25:00|2983|2978|2978|2973.5|2984|2979|2975.5|2970|0
1655105400000|2022-06-13 07:30:00|2977.5|2973|2965.5|2960.5|2977.5|2973|2963.5|2958|0
1655105700000|2022-06-13 07:35:00|2966|2961|2964.5|2959.5|2971|2967|2964.5|2959.5|0
1655106000000|2022-06-13 07:40:00|2965|2960|2960.5|2955.5|2968|2963|2960.5|2955.5|0
1655106300000|2022-06-13 07:45:00|2961|2956|2969.5|2963.5|2970|2965.5|2960.5|2955|0
1655106600000|2022-06-13 07:50:00|2969|2963|2966.5|2961.5|2971|2967|2966.5|2961.5|0
1655106900000|2022-06-13 07:55:00|2965.5|2961|2962.5|2957|2966|2961.5|2962.5|2957|0
1655107200000|2022-06-13 08:00:00|2962|2956.5|2952|2947.5|2962|2956.5|2950.5|2945.5|2
1655107500000|2022-06-13 08:05:00|2954|2945.5|2957.5|2951|2957.5|2952.5|2953|2945.5|0
1655107800000|2022-06-13 08:10:00|2958|2952|2951.5|2947|2960.5|2954.5|2951.5|2946.5|0
1655108100000|2022-06-13 08:15:00|2952|2946.5|2945.5|2940.5|2953|2948.5|2945.5|2940|0
1655108400000|2022-06-13 08:20:00|2946|2941|2944.5|2939|2947.5|2943.5|2943.5|2938.5|0
1655108700000|2022-06-13 08:25:00|2945|2940|2945|2940|2945.5|2941.5|2944|2938|0
1655109000000|2022-06-13 08:30:00|2945.5|2940.5|2954.5|2950|2955|2950.5|2945.5|2940.5|1
1655109300000|2022-06-13 08:35:00|2951.5|2949.5|2947.5|2942.5|2954|2950.5|2946.5|2941|43
1655109600000|2022-06-13 08:40:00|2948|2943|2948.5|2944|2952|2947.5|2947.5|2942|0
1655109900000|2022-06-13 08:45:00|2948|2943.5|2940.5|2936|2948|2943.5|2940.5|2935|0
1655110200000|2022-06-13 08:50:00|2941|2937|2938|2934|2942.5|2938|2937.5|2931.5|2
1655110500000|2022-06-13 08:55:00|2937.5|2933.5|2932.5|2926.5|2939|2935|2932.5|2926.5|0
1655110800000|2022-06-13 09:00:00|2932|2927|2938.5|2933|2938.5|2934.5|2931.5|2925.5|1
1655111100000|2022-06-13 09:05:00|2939|2932.5|2937.5|2932.5|2942|2936.5|2936.5|2931|0
1655111400000|2022-06-13 09:10:00|2936.5|2933|2932.5|2927|2936.5|2933.5|2932.5|2926.5|0
1655111700000|2022-06-13 09:15:00|2933|2927.5|2933.5|2924.5|2947.5|2928|2932.5|2924.5|0
1655112000000|2022-06-13 09:20:00|2935|2926.5|2933.5|2928.5|2938.5|2934.5|2932.5|2926.5|1
1655112300000|2022-06-13 09:25:00|2934|2928|2931.5|2926|2934|2930|2931.5|2926|0
1655112600000|2022-06-13 09:30:00|2932|2926.5|2934|2928.5|2934|2928.5|2931.5|2926|0
1655112900000|2022-06-13 09:35:00|2935|2929.5|2934|2929|2938.5|2933.5|2931.5|2926|0
1655113200000|2022-06-13 09:40:00|2934.5|2930|2934|2929.5|2938.5|2934.5|2932.5|2927|0
1655113500000|2022-06-13 09:45:00|2934.5|2930|2939.5|2934|2939.5|2934.5|2934.5|2929|1
1655113800000|2022-06-13 09:50:00|2940|2933.5|2934.5|2929.5|2940|2933.5|2934.5|2929|0
1655114100000|2022-06-13 09:55:00|2933.5|2930|2934.5|2929|2936|2931.5|2933.5|2928|0
1655114400000|2022-06-13 10:00:00|2935|2929.5|2933.5|2929|2935.5|2930|2932.5|2927|0
1655114700000|2022-06-13 10:05:00|2934|2928.5|2939.5|2934|2939.5|2935.5|2934|2928.5|0
1655115000000|2022-06-13 10:10:00|2940|2933.5|2940|2935|2940.5|2935.5|2939|2933.5|0
1655115300000|2022-06-13 10:15:00|2939.5|2934.5|2936.5|2931|2939.5|2934.5|2936.5|2931|0
1655115600000|2022-06-13 10:20:00|2935.5|2930.5|2936.5|2930.5|2937|2931.5|2935.5|2929.5|0
1655115900000|2022-06-13 10:25:00|2935.5|2931|2934.5|2928.5|2936|2931.5|2934.5|2928|0
1655116200000|2022-06-13 10:30:00|2935|2928|2935|2931|2936.5|2932|2934.5|2928|0
1655116500000|2022-06-13 10:35:00|2935.5|2930.5|2936|2930.5|2936|2933|2935.5|2930|0
1655116800000|2022-06-13 10:40:00|2935.5|2930|2936|2933|2936|2933.5|2935.5|2930|0
1655117100000|2022-06-13 10:45:00|2935.5|2932.5|2935.5|2929.5|2935.5|2933.5|2935.5|2929.5|0
1655117400000|2022-06-13 10:50:00|2935|2929|2935|2931.5|2935|2932|2934.5|2928|9
1655117700000|2022-06-13 10:55:00|2933.5|2931|2932.5|2927|2933.5|2931|2932.5|2926.5|0
1655118000000|2022-06-13 11:00:00|2934|2926.5|2939.5|2934.5|2941|2936.5|2934|2913|4
1655118300000|2022-06-13 11:05:00|2939|2934|2934.5|2929|2939|2934.5|2934.5|2929|0
1655118600000|2022-06-13 11:10:00|2935|2929.5|2937|2931|2937|2932|2935|2928.5|1
1655118900000|2022-06-13 11:15:00|2936.5|2930.5|2933.5|2928.5|2937|2931|2933.5|2928|0
1655119200000|2022-06-13 11:20:00|2934|2929|2930.5|2924.5|2934|2929|2930.5|2924.5|0
1655119500000|2022-06-13 11:25:00|2930|2925|2928|2922.5|2930|2925|2927.5|2922|0
1655119800000|2022-06-13 11:30:00|2928.5|2923|2927.5|2921.5|2931|2926.5|2927.5|2921.5|0
1655120100000|2022-06-13 11:35:00|2927|2922|2928.5|2922.5|2929.5|2924|2926.5|2921|0
1655120400000|2022-06-13 11:40:00|2928|2923|2923.5|2917.5|2928|2923|2923.5|2917.5|0
1655120700000|2022-06-13 11:45:00|2923|2918|2919.5|2914|2923|2918.5|2919.5|2914|0
1655121000000|2022-06-13 11:50:00|2920|2914.5|2919.5|2914.5|2921|2916|2919.5|2914|0
1655121300000|2022-06-13 11:55:00|2919|2915|2917.5|2912|2919|2915.5|2917.5|2912|0
1655121600000|2022-06-13 12:00:00|2918|2912.5|2922.5|2917|2922.5|2918|2918|2912|0
1655121900000|2022-06-13 12:05:00|2923|2916.5|2924.5|2920|2925|2921|2923|2916.5|0
1655122200000|2022-06-13 12:10:00|2925|2920.5|2928.5|2924.5|2929|2924.5|2925|2920.5|0
1655122500000|2022-06-13 12:15:00|2929|2925|2930|2924|2930.5|2926.5|2928.5|2923|0
1655122800000|2022-06-13 12:20:00|2930.5|2925|2932|2927.5|2932.5|2928|2930|2925|0
1655123100000|2022-06-13 12:25:00|2931|2927|2930.5|2925|2931|2927.5|2930.5|2925|0
1655123400000|2022-06-13 12:30:00|2930|2924.5|2928.5|2922.5|2930|2925.5|2928.5|2922.5|0
1655123700000|2022-06-13 12:35:00|2928|2922|2928.5|2924.5|2928.5|2925|2927.5|2922|0
1655124000000|2022-06-13 12:40:00|2928|2925|2923|2918.5|2928|2925.5|2922.5|2917|0
1655124300000|2022-06-13 12:45:00|2922.5|2918|2920.5|2915.5|2923|2919|2920.5|2915|0
1655124600000|2022-06-13 12:50:00|2921|2916|2919.5|2913.5|2922.5|2918.5|2919.5|2913.5|0
1655124900000|2022-06-13 12:55:00|2919|2914|2917.5|2911.5|2919|2914.5|2917.5|2911.5|0
1655125200000|2022-06-13 13:00:00|2917|2912|2916.5|2911.5|2917|2913|2916.5|2910.5|0
1655125500000|2022-06-13 13:05:00|2917|2912|2918.5|2912.5|2918.5|2913.5|2916.5|2911|0
1655125800000|2022-06-13 13:10:00|2918|2912|2919.5|2915|2919.5|2915.5|2917.5|2912|0
1655126100000|2022-06-13 13:15:00|2920|2914.5|2917.5|2911.5|2920|2916|2917.5|2911.5|0
1655126400000|2022-06-13 13:20:00|2917|2911|2916.5|2910.5|2917.5|2912.5|2916.5|2910.5|0
1655126700000|2022-06-13 13:25:00|2915.5|2911|2915.5|2910.5|2915.5|2912.5|2915.5|2910|0
1655127000000|2022-06-13 13:30:00|2916|2911.5|2930|2925|2930.5|2926.5|2916|2911.5|1
1655127300000|2022-06-13 13:35:00|2928.5|2924.5|2920.5|2914.5|2930.5|2926.5|2920.5|2914.5|0
1655127600000|2022-06-13 13:40:00|2919.5|2914|2917.5|2912.5|2919.5|2915|2915.5|2909.5|0
1655127900000|2022-06-13 13:45:00|2918|2912|2914.5|2909|2922.5|2918|2914.5|2908.5|0
1655128200000|2022-06-13 13:50:00|2914|2909.5|2914.5|2909.5|2916|2911.5|2912.5|2906.5|0
1655128500000|2022-06-13 13:55:00|2915|2910|2915.5|2910.5|2919|2914|2915|2909.5|1
1655128800000|2022-06-13 14:00:00|2916|2910|2912.5|2907|2918|2913.5|2912.5|2906.5|0
1655129100000|2022-06-13 14:05:00|2913|2907.5|2916.5|2911|2920|2915|2913|2907|0
1655129400000|2022-06-13 14:10:00|2917|2910.5|2911.5|2906.5|2917|2913|2911.5|2905.5|1
1655129700000|2022-06-13 14:15:00|2910.5|2906|2906.5|2901|2910.5|2906.5|2905.5|2900.5|0
1655130000000|2022-06-13 14:20:00|2905|2900.5|2905.5|2900|2909.5|2905|2905|2899|1
1655130300000|2022-06-13 14:25:00|2906|2900.5|2905.5|2900.5|2906|2902|2904.5|2898.5|0
1655130600000|2022-06-13 14:30:00|2906|2900|2908.5|2902.5|2909.5|2905|2905.5|2899.5|0
1655130900000|2022-06-13 14:35:00|2909|2903|2906.5|2900.5|2912|2908|2906.5|2900.5|1
1655131200000|2022-06-13 14:40:00|2906|2901|2901|2893.5|2916|2902|2900.5|2887.5|0
1655131500000|2022-06-13 14:45:00|2902|2893|2897.5|2893|2902|2894|2897|2891.5|0
1655131800000|2022-06-13 14:50:00|2897|2891|2898.5|2894|2899|2894.5|2895.5|2890|3
1655132100000|2022-06-13 14:55:00|2898|2893.5|2899.5|2893.5|2899.5|2895|2897.5|2892|1
1655132400000|2022-06-13 15:00:00|2898.5|2893|2893.5|2888.5|2898.5|2893.5|2893.5|2887.5|0
1655132700000|2022-06-13 15:05:00|2894|2889|2895.5|2890|2897|2892.5|2894|2888.5|0
1655133000000|2022-06-13 15:10:00|2895|2889.5|2897|2893|2898|2894|2893.5|2888|6
1655133300000|2022-06-13 15:15:00|2897.5|2892.5|2903|2898.5|2903.5|2899|2897.5|2891|0
1655133600000|2022-06-13 15:20:00|2903.5|2898|2905|2902|2906|2902|2903|2898|0
1655133900000|2022-06-13 15:25:00|2907|2901.5|2901|2894.5|2907|2901.5|2901|2894.5|7
1655134200000|2022-06-13 15:30:00|2901.5|2895|2901.5|2893|2917.5|2897|2898|2890.5|1
1655134500000|2022-06-13 15:35:00|2903|2895.5|2916|2901.5|2918.5|2903.5|2901.5|2890|0
1655134800000|2022-06-13 15:40:00|2916.5|2896|2919|2901|2920.5|2902.5|2914.5|2896|0
1655135100000|2022-06-13 15:45:00|2922|2899.5|2920|2898.5|2922|2899.5|2914.5|2894|0
1655135400000|2022-06-13 15:50:00|2921|2896.5|2920.5|2895.5|2922.5|2902|2920.5|2894|0
1655135700000|2022-06-13 15:55:00||2894||2896||2898||2894|0
1655136000000|2022-06-13 16:00:00|2921|2894|2919|2897|2921|2899.5|2919|2894|0
1655136300000|2022-06-13 16:05:00|2920|2894|2922.5|2899.5|2923.5|2903|2919|2893.5|0
1655136600000|2022-06-13 16:10:00|2923.5|2899|2934.5|2895.5|2934.5|2906|2923.5|2867.5|0
1655136900000|2022-06-13 16:15:00|2934|2865.5|2934|2896|2934|2896|2934|2865.5|0
1655137200000|2022-06-13 16:20:00|2941|2896.5|2933.5|2896.5|2941|2896.5|2933.5|2896.5|0
1655137500000|2022-06-13 16:25:00|2933|2889.5|2933|2897|2933|2897|2933|2889.5|0
1655137800000|2022-06-13 16:30:00|2940||2939.5||2940||2939.5||0
1655138100000|2022-06-13 16:35:00|2961.5|2897.5|2946|2897.5|2961.5|2897.5|2939|2897.5|0
1655138400000|2022-06-13 16:40:00|2945.5|2898|2945|2898.5|2945.5|2898.5|2945|2872|0
1655138700000|2022-06-13 16:45:00|2944.5|2891|2944.5|2899|2944.5|2899|2944.5|2891|0
1655139000000|2022-06-13 16:50:00|2944|2891.5|2943.5|2893.5|2951|2900|2943.5|2891.5|0
1655139300000|2022-06-13 16:55:00|2943|2886.5|2943|2894|2943|2894|2943|2886.5|0
1655139900000|2022-06-13 17:05:00|2927.5|2887|2926.5|2892.5|2927.5|2914|2926.5|2887|5
1655140200000|2022-06-13 17:10:00||2903.5||2906||2906||2903.5|0
1655140500000|2022-06-13 17:15:00|2934||2933.5||2934||2933.5||0
1655140800000|2022-06-13 17:20:00|2950.5||2950.5||2950.5||2950.5||0
1655141100000|2022-06-13 17:25:00||2905.5||2906||2906||2905.5|0
1655141400000|2022-06-13 17:30:00||2905.5||2905.5||2905.5||2905.5|0
1655141700000|2022-06-13 17:35:00||2906||2906||2906||2906|0
1655145000000|2022-06-13 18:30:00||2905.5||2906||2906||2905.5|0
1655145300000|2022-06-13 18:35:00|2957||2950||2957||2950||0
1655145900000|2022-06-13 18:45:00|2956.5||2949.5||2956.5||2949.5||0
1655146800000|2022-06-13 19:00:00||2905.5||2906||2906||2905.5|0
1655147100000|2022-06-13 19:05:00|2956.5||2948||2956.5||2948||0
1655147400000|2022-06-13 19:10:00||2905.5||2905.5||2905.5||2905.5|0
1655147700000|2022-06-13 19:15:00|2955|2906|2951|2906|2955.5|2906|2947.5|2906|0
1655148000000|2022-06-13 19:20:00||2905.5||2906||2906||2905.5|0
1655148300000|2022-06-13 19:25:00||2905.5||2905.5||2906||2905.5|0
1655148900000|2022-06-13 19:35:00|||||||||10
1655149500000|2022-06-13 19:45:00|3158.5||2954.5||3158.5||2922.5||0
1655149800000|2022-06-13 19:50:00|3158.5||2926||3158.5||2924||0
1655150100000|2022-06-13 19:55:00|3158.5||3158.5||3158.5||3158.5||0
1655186400000|2022-06-14 06:00:00|3158.5|2897.5|3159|2884|3159.5|2897.5|3158.5|2878|0
1655186700000|2022-06-14 06:05:00||2885.5||2888||2889.5||2885.5|0
1655187000000|2022-06-14 06:10:00||2886.5||2888||2888||2886.5|0
1655187300000|2022-06-14 06:15:00||2889.5||2888||2889.5||2888|0
1655187600000|2022-06-14 06:20:00||2886.5||2885||2886.5||2885|0
1655187900000|2022-06-14 06:25:00||2886.5||2883.5||2886.5||2883.5|0
1655188200000|2022-06-14 06:30:00||2885||2881.5||2885||2881.5|0
1655188500000|2022-06-14 06:35:00|3158|2880|3158|2880|3158|2882.5|3158|2880|0
1655188800000|2022-06-14 06:40:00||2880.5||2882||2882||2880.5|0
1655189400000|2022-06-14 06:50:00|2993|2893.5|2993|2911|2993|2912|2976.5|2893.5|0
1655189700000|2022-06-14 06:55:00|2987|2909.5|2943.5|2922|2987|2929|2943|2908|0
1655190000000|2022-06-14 07:00:00|2943|2925|2935.5|2929.5|2944|2934|2935.5|2925|4
1655190300000|2022-06-14 07:05:00|2936|2930|2934.5|2929.5|2942|2937|2934.5|2929.5|0
1655190600000|2022-06-14 07:10:00|2935|2929|2926|2921|2939|2933.5|2924.5|2919.5|1
1655190900000|2022-06-14 07:15:00|2925.5|2921.5|2923|2918.5|2928.5|2924|2920.5|2915|0
1655191200000|2022-06-14 07:20:00|2922.5|2918|2910.5|2903.5|2922.5|2918|2910.5|2887|0
1655191500000|2022-06-14 07:25:00|2910|2904|2910|2890|2911|2905.5|2904.5|2890|31
1655191800000|2022-06-14 07:30:00|2909.5|2890.5|2909.5|2904|2910|2905|2906.5|2890.5|5
1655192100000|2022-06-14 07:35:00|2909|2903.5|2904.5|2899.5|2909|2903.5|2904.5|2898.5|7
1655192400000|2022-06-14 07:40:00|2905|2900|2909.5|2905|2911|2905|2905|2900|0
1655192700000|2022-06-14 07:45:00|2910|2906|2911.5|2906|2915|2910|2909.5|2906|0
1655193000000|2022-06-14 07:50:00|2911|2905.5|2906.5|2901|2911|2905.5|2905.5|2900.5|1
1655193300000|2022-06-14 07:55:00|2906|2900.5|2897.5|2892|2906|2900.5|2897.5|2892|0
1655193600000|2022-06-14 08:00:00|2898|2892.5|2896|2891|2898.5|2892.5|2892.5|2887.5|0
1655193900000|2022-06-14 08:05:00|2895.5|2890.5|2895.5|2890.5|2896|2891|2892.5|2888|0
1655194200000|2022-06-14 08:10:00|2895|2891|2895.5|2890|2898.5|2893|2894.5|2890|0
1655194500000|2022-06-14 08:15:00|2896|2890.5|2894.5|2890|2898|2892|2893.5|2889|0
1655194800000|2022-06-14 08:20:00|2895|2889.5|2895|2892|2895|2892.5|2894.5|2889.5|1
1655195100000|2022-06-14 08:25:00|2898.5|2892.5|2895.5|2891|2898.5|2893|2894.5|2890.5|7
1655195400000|2022-06-14 08:30:00|2895|2890.5|2899.5|2894.5|2900.5|2896|2893.5|2888.5|1
1655195700000|2022-06-14 08:35:00|2899|2895|2896.5|2891|2899|2895|2896.5|2891|0
1655196000000|2022-06-14 08:40:00|2896|2890.5|2892.5|2888|2896|2891|2892.5|2887.5|0
1655196300000|2022-06-14 08:45:00|2893|2888.5|2894.5|2888.5|2894.5|2890|2891.5|2886.5|1
1655196600000|2022-06-14 08:50:00|2893.5|2889|2888.5|2883.5|2893.5|2890|2888.5|2883.5|0
1655196900000|2022-06-14 08:55:00|2888|2883|2885|2877|2889|2883.5|2883.5|2877|0
1655197200000|2022-06-14 09:00:00|2884|2876|2883.5|2879|2885|2880.5|2881.5|2875|0
1655197500000|2022-06-14 09:05:00|2884|2878.5|2882.5|2877|2884|2879|2880|2876|5
1655197800000|2022-06-14 09:10:00|2882|2877.5|2874.5|2870.5|2882|2878|2874.5|2870.5|0
1655198100000|2022-06-14 09:15:00|2871.5|2871|2875|2870.5|2875.5|2871|2871.5|2862.5|0
1655198400000|2022-06-14 09:20:00|2875.5|2870|2879.5|2875|2880|2875.5|2875.5|2870|0
1655198700000|2022-06-14 09:25:00|2879|2874.5|2872|2867|2879|2875|2872|2867|1
1655199000000|2022-06-14 09:30:00|2872.5|2867.5|2874|2865.5|2876|2871.5|2871.5|2865.5|0
1655199300000|2022-06-14 09:35:00|2874.5|2866|2877.5|2871.5|2882|2875.5|2874|2866|0
1655199600000|2022-06-14 09:40:00|2877|2872|2876|2871.5|2877|2873|2875.5|2870.5|0
1655199900000|2022-06-14 09:45:00|2875.5|2871|2872.5|2867.5|2875.5|2871|2871.5|2867|3
1655200200000|2022-06-14 09:50:00|2873|2868|2874.5|2869.5|2874.5|2870|2872.5|2868|133
1655200500000|2022-06-14 09:55:00|2873.5|2869|2871.5|2867|2874.5|2870.5|2871.5|2867|0
1655200800000|2022-06-14 10:00:00|2871|2865.5|2865.5|2860.5|2871|2865.5|2864.5|2860|551
1655201100000|2022-06-14 10:05:00|2866|2861|2869|2865|2870|2866|2866|2860.5|0
1655201400000|2022-06-14 10:10:00|2869.5|2864.5|2865.5|2861|2869.5|2864.5|2865.5|2860.5|0
1655201700000|2022-06-14 10:15:00|2866|2860.5|2865.5|2861|2867|2862|2865.5|2860|555
1655202000000|2022-06-14 10:20:00|2866|2861.5|2866.5|2861.5|2870|2865.5|2864.5|2859.5|76
1655202300000|2022-06-14 10:25:00|2866|2862|2863|2858|2866|2862.5|2863|2858|1
1655202600000|2022-06-14 10:30:00|2862.5|2857.5|2867.5|2863|2869.5|2865|2862|2857|7
1655202900000|2022-06-14 10:35:00|2868|2864|2867.5|2861.5|2868.5|2864|2867.5|2861.5|0
1655203200000|2022-06-14 10:40:00|2868|2862|2867.5|2862.5|2868|2863.5|2866.5|2861|0
1655203500000|2022-06-14 10:45:00|2868|2864|2868.5|2863.5|2869.5|2864.5|2868|2863|0
1655203800000|2022-06-14 10:50:00||2863||2863.5||2864.5||2862.5|0
1655204100000|2022-06-14 10:55:00|2868|2861.5|2865.5|2859|2868|2861.5|2865.5|2859|2
1655204400000|2022-06-14 11:00:00|2867|2858|2859.5|2855.5|2880|2859|2859.5|2853|0
1655204700000|2022-06-14 11:05:00|2860|2855|2857.5|2852.5|2860.5|2856|2857.5|2852|0
1655205000000|2022-06-14 11:10:00|2858|2852|2863|2858|2863.5|2858.5|2858|2852|1
1655205300000|2022-06-14 11:15:00|2863.5|2858.5|2865|2859.5|2865|2860.5|2863|2857.5|0
1655205600000|2022-06-14 11:20:00|2865.5|2861.5|2867.5|2862|2868|2863.5|2865.5|2861.5|0
1655205900000|2022-06-14 11:25:00|2868|2862.5|2866.5|2861|2868|2862.5|2865.5|2860|1
1655206200000|2022-06-14 11:30:00|2865.5|2860.5|2864.5|2859.5|2866.5|2862|2864.5|2859|0
1655206500000|2022-06-14 11:35:00|2864|2859|2860.5|2854.5|2864|2859|2859.5|2854|6
1655206800000|2022-06-14 11:40:00|2860|2855|2858.5|2854|2860|2855|2858.5|2854|0
1655207100000|2022-06-14 11:45:00|2859|2854.5|2858.5|2854|2859.5|2855|2858.5|2854|0
1655207400000|2022-06-14 11:50:00|2859|2854.5|2858.5|2854|2859|2855|2858.5|2854|0
1655207700000|2022-06-14 11:55:00|2859|2854.5|2859|2852|2859.5|2855|2857.5|2851|54
1655208000000|2022-06-14 12:00:00|2859.5|2851|2868.5|2864|2870|2865.5|2858.5|2851|1
1655208300000|2022-06-14 12:05:00|2869|2863.5|2871|2864.5|2872.5|2868|2869|2863.5|126
1655208600000|2022-06-14 12:10:00|2870.5|2864|2868|2863|2870.5|2864.5|2868|2862|0
1655208900000|2022-06-14 12:15:00|2868.5|2862.5|2868|2862.5|2869.5|2865.5|2868|2862.5|0
1655209200000|2022-06-14 12:20:00|2868.5|2863|2868|2862.5|2869.5|2865.5|2868|2862.5|0
1655209500000|2022-06-14 12:25:00|2869|2862|2869|2862.5|2870|2864.5|2869|2862|0
1655209800000|2022-06-14 12:30:00|2869.5|2863|2874|2869|2875.5|2869.5|2869.5|2863|0
1655210100000|2022-06-14 12:35:00|2874.5|2869.5|2875|2869.5|2875|2870.5|2873|2869|31
1655210400000|2022-06-14 12:40:00|2875.5|2870|2880.5|2875.5|2881|2876.5|2875|2870|22
1655210700000|2022-06-14 12:45:00|2880|2875|2873.5|2869|2880|2875.5|2873.5|2869|0
1655211000000|2022-06-14 12:50:00|2874|2869.5|2878|2873.5|2878|2874|2874|2869|0
1655211300000|2022-06-14 12:55:00|2878.5|2874|2879.5|2874.5|2881|2876.5|2878.5|2873.5|1
1655211600000|2022-06-14 13:00:00|2876|2874|2882.5|2878|2882.5|2878|2875.5|2873|20
1655211900000|2022-06-14 13:05:00|2882|2877|2875.5|2870.5|2882|2877.5|2875.5|2869.5|0
1655212200000|2022-06-14 13:10:00|2874.5|2871|2872|2867.5|2874.5|2871.5|2871.5|2866|1
1655212500000|2022-06-14 13:15:00|2872.5|2868|2877|2873|2877|2873|2872.5|2868|0
1655212800000|2022-06-14 13:20:00|2876.5|2872.5|2878.5|2873|2878.5|2874.5|2876.5|2872|0
1655213100000|2022-06-14 13:25:00|2878|2872.5|2876.5|2870.5|2878|2873|2876.5|2870.5|1
1655213400000|2022-06-14 13:30:00|2877|2871|2872.5|2867|2877.5|2873|2871.5|2865.5|0
1655213700000|2022-06-14 13:35:00|2872|2866.5|2862.5|2856.5|2872|2866.5|2862.5|2856.5|0
1655214000000|2022-06-14 13:40:00|2862|2856|2854.5|2849|2862|2856|2854.5|2849|0
1655214300000|2022-06-14 13:45:00|2855|2849.5|2862.5|2857.5|2862.5|2858.5|2855|2849|0
1655214600000|2022-06-14 13:50:00|2861.5|2856.5|2870|2865.5|2870|2865.5|2858.5|2852.5|2
1655214900000|2022-06-14 13:55:00|2870.5|2866.5|2876|2872|2876.5|2872|2870|2864|3
1655215200000|2022-06-14 14:00:00|2875.5|2871.5|2876.5|2871.5|2880|2876|2875|2869.5|0
1655215500000|2022-06-14 14:05:00|2877|2871|2871.5|2866.5|2880.5|2876.5|2871.5|2865.5|1
1655215800000|2022-06-14 14:10:00|2870.5|2866|2866.5|2861.5|2870.5|2866|2865.5|2860|0
1655216100000|2022-06-14 14:15:00|2865.5|2861|2863.5|2857|2868|2863|2863.5|2857|0
1655216400000|2022-06-14 14:20:00|2864|2857.5|2860.5|2855.5|2864|2858.5|2857.5|2851|0
1655216700000|2022-06-14 14:25:00|2860|2855|2855.5|2850.5|2860|2855|2855.5|2850.5|1
1655217000000|2022-06-14 14:30:00|2856|2851|2858.5|2854|2860.5|2856.5|2856|2849|13
1655217300000|2022-06-14 14:35:00|2859|2854.5|2858.5|2854.5|2862|2857.5|2858.5|2853.5|12
1655217600000|2022-06-14 14:40:00|2858|2853.5|2852.5|2848.5|2858|2854.5|2851.5|2846|0
1655217900000|2022-06-14 14:45:00|2853|2849.5|2862|2856.5|2862|2857|2853|2849|0
1655218200000|2022-06-14 14:50:00|2862.5|2857|2864.5|2858.5|2867.5|2863.5|2862.5|2857|0
1655218500000|2022-06-14 14:55:00|2864|2858|2857.5|2852.5|2864|2858.5|2857.5|2852|1
1655218800000|2022-06-14 15:00:00|2858|2852|2854.5|2850|2859|2854.5|2854.5|2848.5|0
1655219100000|2022-06-14 15:05:00|2853.5|2849.5|2847.5|2842|2853.5|2849.5|2847.5|2842|0
1655219400000|2022-06-14 15:10:00|2846.5|2842.5|2845.5|2840.5|2846.5|2842.5|2845.5|2839.5|0
1655219700000|2022-06-14 15:15:00|2847|2841|2849.5|2844.5|2850.5|2846.5|2846.5|2841|3
1655220000000|2022-06-14 15:20:00|2849|2845|2851|2846.5|2851|2846.5|2847.5|2841.5|0
1655220300000|2022-06-14 15:25:00|2851.5|2847|2851|2841|2853|2847|2848|2841|5
1655220600000|2022-06-14 15:30:00|2852|2840|2853.5|2838.5|2860.5|2842|2848|2833|0
1655220900000|2022-06-14 15:35:00|2852.5|2839|2849|2836.5|2862|2840.5|2848.5|2832.5|0
1655221200000|2022-06-14 15:40:00|2861.5|2837|2853.5|2836.5|2861.5|2837|2848.5|2833|0
1655221500000|2022-06-14 15:45:00|2853|2837|2849.5|2836.5|2861|2840.5|2849|2832.5|0
1655221800000|2022-06-14 15:50:00|2849|2836|2849|2835|2860|2837.5|2847.5|2830|0
1655222100000|2022-06-14 15:55:00|2849.5|2835.5|2850.5|2836|2861|2838.5|2849.5|2835.5|0
1655222400000|2022-06-14 16:00:00|2850|2832.5|2848|2828|2850|2836|2848|2823.5|0
1655222700000|2022-06-14 16:05:00||2823.5||2827||2828.5||2823.5|0
1655223000000|2022-06-14 16:10:00||2823.5||2824||2827||2820.5|0
1655223300000|2022-06-14 16:15:00||2820.5||2830||2831.5||2820.5|0
1655223600000|2022-06-14 16:20:00||2826||2828||2833||2823|0
1655223900000|2022-06-14 16:25:00||2823||2827.5||2828.5||2823|0
1655224200000|2022-06-14 16:30:00||2823||2826||2827.5||2820.5|0
1655224500000|2022-06-14 16:35:00||2820.5||2825||2827||2820.5|0
1655224800000|2022-06-14 16:40:00||2820.5||2825.5||2827||2820.5|0
1655225100000|2022-06-14 16:45:00||2820.5||2826.5||2827.5||2820.5|0
1655225400000|2022-06-14 16:50:00|2878.5|2820.5|2878.5|2791.5|2878.5|2826.5|2877|2790|0
1655225700000|2022-06-14 16:55:00|2880.5|2793|2882|2795|2882|2795|2880.5|2793|0
1655226000000|2022-06-14 17:00:00|2884|2796.5|2882|2795|2884|2796.5|2880.5|2793|0
1655226300000|2022-06-14 17:05:00|2884|2796.5|2885.5|2798.5|2885.5|2798.5|2884|2796.5|0
1655226900000|2022-06-14 17:15:00|2887|2800|2890.5|2803.5|2890.5|2803.5|2887|2800|0
1655227200000|2022-06-14 17:20:00|2892.5|2805|2892.5|2805|2894|2807|2892.5|2805|0
1655227500000|2022-06-14 17:25:00|2890.5|2803.5|2885.5|2798.5|2890.5|2803.5|2885.5|2798.5|0
1655227800000|2022-06-14 17:30:00|2884|2796.5|2880.5|2793|2884|2796.5|2880.5|2793|0
1655228100000|2022-06-14 17:35:00|2878.5|2791.5|2846|2790|2878.5|2845.5|2846|2790|1
1655228400000|2022-06-14 17:40:00||2788||2786.5||2788||2784.5|0
1655228700000|2022-06-14 17:45:00||2784.5||2784.5||2784.5||2784.5|0
1655229000000|2022-06-14 17:50:00|2839|2786.5|2839|2788|2839|2788|2839|2786.5|0
1655229300000|2022-06-14 17:55:00||2790||2790||2791.5||2788|0
1655229600000|2022-06-14 18:00:00||2791.5||2791.5||2791.5||2791.5|0
1655229900000|2022-06-14 18:05:00|2846|2793|2846|2796.5|2846|2796.5|2846|2793|1
1655230200000|2022-06-14 18:10:00|2845.5|2795|2845.5|2790|2845.5|2795|2845.5|2790|0
1655230500000|2022-06-14 18:15:00|2845|2791.5|2840.5|2791.5|2845|2791.5|2840.5|2790|0
1655230800000|2022-06-14 18:20:00||2793||2793||2795||2793|0
1655231100000|2022-06-14 18:25:00||2791.5||2791.5||2791.5||2791.5|0
1655231400000|2022-06-14 18:30:00||2790||2791.5||2791.5||2790|0
1655231700000|2022-06-14 18:35:00||2793||2793||2793||2791.5|0
1655232000000|2022-06-14 18:40:00||2791.5||2790||2791.5||2790|0
1655232300000|2022-06-14 18:45:00|2840|2788|2840|2788|2840.5|2788|2840|2788|0
1655232600000|2022-06-14 18:50:00|2840.5|2790|2840.5|2790|2840.5|2790|2840.5|2790|0
1655232900000|2022-06-14 18:55:00|2840|2788|2840.5|2790|2840.5|2790|2840|2788|0
1655233200000|2022-06-14 19:00:00|2840|2791.5|2840.5|2791.5|2840.5|2791.5|2840|2791.5|0
1655233500000|2022-06-14 19:05:00|2840|2790|2840|2788|2840|2790|2840|2788|0
1655233800000|2022-06-14 19:10:00|2840.5|2790|2840|2784.5|2840.5|2790|2840|2784.5|0
1655234100000|2022-06-14 19:15:00||2783||2783||2783||2783|0
1655234400000|2022-06-14 19:20:00|2839.5|2784.5|2837.5|2784.5|2839.5|2786.5|2837.5|2784.5|0
1655234700000|2022-06-14 19:25:00|2838|2783|2838|2790|2838|2790|2838|2783|0
1655235000000|2022-06-14 19:30:00||2791.5||2793||2793||2791.5|0
1655235300000|2022-06-14 19:35:00|2887|2800.5|2887|2800.5|2889|2800.5|2887|2800.5|2
1655235600000|2022-06-14 19:40:00|2889|2802.5|2887|2799|2890.5|2804|2887|2799|0
1655235900000|2022-06-14 19:45:00|2885.5|2800.5|2892.5|2804|2892.5|2804|2885.5|2800.5|0
1655236200000|2022-06-14 19:50:00|2890.5|2802.5|2887|2799|2890.5|2802.5|2885.5|2799|0
1655236500000|2022-06-14 19:55:00|2885.5|2800.5|2890.5|2802.5|2890.5|2802.5|2885.5|2800.5|0
1655272800000|2022-06-15 06:00:00|2878.5|2840|2909|2821.5|2914|2844|2878.5|2821.5|0
1655275800000|2022-06-15 06:50:00|2916.5|2824.5|2906|2842.5|2916.5|2843|2904|2824.5|0
1655276100000|2022-06-15 06:55:00|2905.5||2887||2910.5||2873.5||0
1655276400000|2022-06-15 07:00:00|2886.5|2850|2871.5|2866.5|2886.5|2867|2871|2850|0
1655276700000|2022-06-15 07:05:00|2872|2859.5|2871|2866.5|2875.5|2867|2863|2859|6
1655277000000|2022-06-15 07:10:00|2871.5|2867|2866|2861.5|2873.5|2869|2865.5|2861.5|1
1655277300000|2022-06-15 07:15:00|2865.5|2862|2861|2857.5|2867.5|2863.5|2861|2857|0
1655277600000|2022-06-15 07:20:00|2861.5|2857|2853.5|2847.5|2861.5|2857.5|2852.5|2847.5|21
1655277900000|2022-06-15 07:25:00|2853|2847|2849.5|2845|2853|2847|2849.5|2843|0
1655278200000|2022-06-15 07:30:00|2850|2846|2851|2846|2851|2846|2845.5|2838.5|0
1655278500000|2022-06-15 07:35:00|2852|2846.5|2856.5|2850.5|2857|2853|2852|2846.5|0
1655278800000|2022-06-15 07:40:00|2856|2850|2849.5|2844|2856|2850.5|2849.5|2843.5|68
1655279100000|2022-06-15 07:45:00|2849|2843.5|2836|2830.5|2857|2844|2836|2819|0
1655279400000|2022-06-15 07:50:00|2836.5|2831|2839.5|2834|2840|2837|2836.5|2830.5|0
1655279700000|2022-06-15 07:55:00|2840|2834.5|2841.5|2834.5|2842|2837.5|2839.5|2834.5|2
1655280000000|2022-06-15 08:00:00|2842|2835|2838.5|2832.5|2843.5|2839.5|2838.5|2832.5|102
1655280300000|2022-06-15 08:05:00|2839|2833|2844.5|2840|2846|2841.5|2838.5|2833|0
1655280600000|2022-06-15 08:10:00|2845|2840.5|2850|2845|2850|2845.5|2844.5|2839.5|0
1655280900000|2022-06-15 08:15:00|2849.5|2845.5|2859.5|2855|2859.5|2855|2849.5|2844.5|0
1655281200000|2022-06-15 08:20:00|2860|2855.5|2865|2859.5|2865.5|2861.5|2860|2855|0
1655281500000|2022-06-15 08:25:00|2865.5|2860|2865.5|2861|2869|2865|2865.5|2860|1
1655281800000|2022-06-15 08:30:00|2866|2860.5|2865|2860.5|2867|2862.5|2864.5|2859|1
1655282100000|2022-06-15 08:35:00|2864.5|2860|2863.5|2858.5|2864.5|2860|2863.5|2857|0
1655282400000|2022-06-15 08:40:00|2862.5|2859|2861.5|2855|2862.5|2859.5|2861.5|2855|0
1655282700000|2022-06-15 08:45:00|2860.5|2855.5|2857|2852|2861|2856|2855.5|2850|0
1655283000000|2022-06-15 08:50:00|2856.5|2851.5|2854.5|2850|2856.5|2852|2853|2849|1
1655283300000|2022-06-15 08:55:00|2855|2850.5|2859.5|2854.5|2860.5|2855.5|2854.5|2850.5|7
1655283600000|2022-06-15 09:00:00|2858.5|2854|2849.5|2844.5|2858.5|2854|2849.5|2844.5|0
1655283900000|2022-06-15 09:05:00|2850|2845|2852|2846|2853|2848.5|2848.5|2843.5|0
1655284200000|2022-06-15 09:10:00|2852.5|2846.5|2850.5|2844|2852.5|2846.5|2849.5|2844|0
1655284500000|2022-06-15 09:15:00|2851|2844.5|2850.5|2845.5|2851|2846.5|2850.5|2844.5|0
1655284800000|2022-06-15 09:20:00|2851|2847|2850.5|2845|2859|2847.5|2849.5|2835.5|0
1655285100000|2022-06-15 09:25:00|2851|2845.5|2854.5|2850|2855|2851|2851|2845.5|0
1655285400000|2022-06-15 09:30:00|2855|2849.5|2859|2854|2859|2854.5|2855|2849.5|0
1655285700000|2022-06-15 09:35:00|2858.5|2853.5|2856.5|2852|2858.5|2854.5|2856.5|2851.5|0
1655286000000|2022-06-15 09:40:00|2857|2852.5|2865.5|2860|2868|2863.5|2857|2852.5|18
1655286300000|2022-06-15 09:45:00|2864.5|2860.5|2862.5|2858|2864.5|2861|2861.5|2856.5|0
1655286600000|2022-06-15 09:50:00|2863|2858.5|2861.5|2856|2864|2859.5|2861.5|2856|0
1655286900000|2022-06-15 09:55:00|2861|2855.5|2861.5|2857.5|2862|2858|2860.5|2854.5|0
1655287200000|2022-06-15 10:00:00|2862|2857|2858.5|2853.5|2862|2857.5|2858.5|2853|0
1655287500000|2022-06-15 10:05:00|2857.5|2853|2851.5|2846.5|2857.5|2853.5|2851.5|2846.5|0
1655287800000|2022-06-15 10:10:00|2852|2847|2852|2847.5|2852|2847.5|2851.5|2846.5|0
1655288100000|2022-06-15 10:15:00|2852.5|2848|2854.5|2850.5|2854.5|2850.5|2852.5|2847|0
1655288400000|2022-06-15 10:20:00|2855|2850|2855.5|2850|2856|2851|2855|2849|0
1655288700000|2022-06-15 10:25:00|2854.5|2850.5|2850.5|2844.5|2854.5|2850.5|2849.5|2844|0
1655289000000|2022-06-15 10:30:00|2851|2846.5|2850.5|2844.5|2852|2847|2850.5|2844.5|5
1655289300000|2022-06-15 10:35:00|2850|2845|2850.5|2845|2852|2847.5|2849.5|2844.5|53
1655289600000|2022-06-15 10:40:00|2850|2845.5|2849.5|2844.5|2850|2846|2849.5|2844.5|0
1655289900000|2022-06-15 10:45:00|2850|2844|2854.5|2848.5|2855|2850.5|2849.5|2844|66
1655290200000|2022-06-15 10:50:00|2853.5|2849|2852.5|2847.5|2853.5|2849.5|2852.5|2847.5|40
1655290500000|2022-06-15 10:55:00|2853|2848|2852.5|2847.5|2853|2849|2851.5|2846.5|1
1655290800000|2022-06-15 11:00:00|2854.5|2848|2850.5|2845.5|2869|2848.5|2850.5|2831|0
1655291100000|2022-06-15 11:05:00|2850|2845|2849.5|2846.5|2850|2846.5|2848.5|2843.5|0
1655291400000|2022-06-15 11:10:00|2850|2845.5|2854|2849.5|2854|2849.5|2850|2845.5|1
1655291700000|2022-06-15 11:15:00|2854.5|2850|2856.5|2852|2857|2853|2854.5|2850|0
1655292000000|2022-06-15 11:20:00|2857|2852.5|2859.5|2854.5|2861|2856.5|2857|2852|48
1655292300000|2022-06-15 11:25:00|2860|2855|2860.5|2855.5|2860.5|2856|2860|2854.5|0
1655292600000|2022-06-15 11:30:00|2859.5|2855|2861|2856.5|2861.5|2857.5|2859.5|2854|0
1655292900000|2022-06-15 11:35:00|2860.5|2856|2858|2853|2860.5|2856|2858|2853|0
1655293200000|2022-06-15 11:40:00|2857.5|2852.5|2859|2853.5|2859|2854.5|2857|2852|0
1655293500000|2022-06-15 11:45:00|2858.5|2853|2860.5|2856|2860.5|2856|2857|2852|0
1655293800000|2022-06-15 11:50:00|2860|2856.5|2864.5|2860|2865|2861|2860|2855.5|0
1655294100000|2022-06-15 11:55:00|2865|2859.5|2866|2860|2866|2860|2865|2859.5|0
1655294400000|2022-06-15 12:00:00|2865.5|2859.5|2865.5|2860|2865.5|2860.5|2863.5|2858|0
1655294700000|2022-06-15 12:05:00|2865|2860.5|2861|2856|2865|2860.5|2861|2855.5|0
1655295000000|2022-06-15 12:10:00|2861.5|2856.5|2856|2850.5|2867|2861|2855|2849|0
1655295300000|2022-06-15 12:15:00|2855.5|2850|2855|2849.5|2857.5|2853|2855|2849.5|0
1655295600000|2022-06-15 12:20:00|2855.5|2849|2856|2850.5|2856.5|2852|2855|2849|0
1655295900000|2022-06-15 12:25:00|2856.5|2851|2855|2845.5|2857|2851|2854|2845.5|0
1655296200000|2022-06-15 12:30:00|2855.5|2845|2854|2848.5|2860|2851|2849|2843.5|0
1655296500000|2022-06-15 12:35:00|2854.5|2849|2855|2848.5|2855|2849|2854|2848|0
1655296800000|2022-06-15 12:40:00|2855.5|2849|2858|2852|2858|2852.5|2855|2849|0
1655297100000|2022-06-15 12:45:00|2858.5|2853.5|2860|2855.5|2860|2856|2858|2852.5|0
1655297400000|2022-06-15 12:50:00|2859|2855|2855|2850.5|2859|2855|2855|2850.5|2
1655297700000|2022-06-15 12:55:00|2855.5|2851|2858.5|2854|2858.5|2854.5|2855.5|2850.5|0
1655298000000|2022-06-15 13:00:00|2859|2854.5|2852.5|2847.5|2859.5|2854.5|2852.5|2847.5|123
1655298300000|2022-06-15 13:05:00|2853|2848|2859|2854|2859.5|2855.5|2852.5|2848|0
1655298600000|2022-06-15 13:10:00|2857.5|2853.5|2860|2855.5|2860.5|2856|2853.5|2848|4
1655298900000|2022-06-15 13:15:00|2859.5|2855|2862|2854|2866.5|2855.5|2858|2851.5|100
1655299200000|2022-06-15 13:20:00|2862.5|2855|2863|2858.5|2864|2859.5|2861.5|2855|0
1655299500000|2022-06-15 13:25:00|2863.5|2859|2867|2862|2867|2862|2863|2858|0
1655299800000|2022-06-15 13:30:00|2867.5|2857|2870|2865.5|2883.5|2868|2866|2850.5|0
1655300100000|2022-06-15 13:35:00|2870.5|2865|2873.5|2869|2877|2872.5|2870|2865|0
1655300400000|2022-06-15 13:40:00|2874|2869.5|2876|2870.5|2879.5|2874.5|2874|2869.5|0
1655300700000|2022-06-15 13:45:00|2875.5|2871|2870|2864.5|2875.5|2871.5|2870|2864.5|3
1655301000000|2022-06-15 13:50:00|2870.5|2865|2873|2867|2873.5|2869.5|2870|2864.5|0
1655301300000|2022-06-15 13:55:00|2873.5|2867.5|2872|2867|2874.5|2870|2872|2866.5|0
1655301600000|2022-06-15 14:00:00|2872.5|2867.5|2872.5|2867|2874|2869.5|2870.5|2865.5|0
1655301900000|2022-06-15 14:05:00|2873|2867.5|2874|2868.5|2876.5|2871|2872.5|2867|0
1655302200000|2022-06-15 14:10:00|2874.5|2869|2876|2870.5|2876.5|2872|2874|2869|0
1655302500000|2022-06-15 14:15:00|2876.5|2871|2875|2869.5|2878.5|2873.5|2874|2868.5|0
1655302800000|2022-06-15 14:20:00|2874.5|2869|2873|2868|2874.5|2869.5|2872|2866.5|0
1655303100000|2022-06-15 14:25:00|2873.5|2868.5|2877|2872|2877.5|2873|2873|2868|0
1655303400000|2022-06-15 14:30:00|2877.5|2872.5|2872.5|2868|2878|2873.5|2872|2866.5|0
1655303700000|2022-06-15 14:35:00|2873|2867.5|2873.5|2869|2874|2869.5|2870.5|2865|1
1655304000000|2022-06-15 14:40:00|2874|2868.5|2875|2870.5|2877|2872.5|2874|2868.5|0
1655304300000|2022-06-15 14:45:00|2875.5|2871|2877|2871|2877|2871.5|2875|2870|0
1655304600000|2022-06-15 14:50:00|2877.5|2872|2878|2872.5|2879.5|2875.5|2877.5|2872|18
1655304900000|2022-06-15 14:55:00|2878.5|2873|2883|2878.5|2883|2879|2878|2872.5|1
1655305200000|2022-06-15 15:00:00|2883.5|2879|2888.5|2882|2888.5|2883.5|2883.5|2879|0
1655305500000|2022-06-15 15:05:00|2888|2880.5|2888|2882.5|2890.5|2885|2887.5|2880.5|100
1655305800000|2022-06-15 15:10:00|2887.5|2883|2884.5|2879.5|2889|2885|2884.5|2879.5|4
1655306100000|2022-06-15 15:15:00|2885|2880|2883.5|2879|2885|2881|2882.5|2877.5|0
1655306400000|2022-06-15 15:20:00|2884|2879.5|2884|2878|2884|2879.5|2883.5|2877.5|0
1655306700000|2022-06-15 15:25:00|2883.5|2877.5|2888|2880.5|2888|2880.5|2882.5|2877|0
1655307000000|2022-06-15 15:30:00|2887.5|2882|2887.5|2875.5|2887.5|2882|2885|2872.5|0
1655307300000|2022-06-15 15:35:00|2887|2872.5|2886|2872.5|2887.5|2875|2885.5|2870.5|0
1655307600000|2022-06-15 15:40:00|2887.5|2870|2880|2871|2887.5|2874|2880|2870|0
1655307900000|2022-06-15 15:45:00|2877|2871.5|2885.5|2870.5|2886.5|2873|2877|2869.5|1
1655308200000|2022-06-15 15:50:00|2887|2870|2887|2869.5|2887.5|2871|2887|2868.5|0
1655308500000|2022-06-15 15:55:00|2887.5|2870|2887.5|2872.5|2887.5|2872.5|2887.5|2870|0
1655308800000|2022-06-15 16:00:00||2874||2876.5||2876.5||2874|181
1655309100000|2022-06-15 16:05:00||2875||2872.5||2875||2872.5|0
1655309400000|2022-06-15 16:10:00|2893|2874|2893|2875.5|2893|2875.5|2893|2874|0
1655309700000|2022-06-15 16:15:00|2894|2876.5|2894|2875|2899.5|2876.5|2894|2875|0
1655310000000|2022-06-15 16:20:00|2898|2840|2929|2841|2929.5|2841|2898|2838|0
1655310300000|2022-06-15 16:25:00|2931|2843|2931|2843|2931|2843|2931|2843|0
1655310600000|2022-06-15 16:30:00|2932.5||2931||2932.5||2931||0
1655310900000|2022-06-15 16:35:00|2929|2841|2927.5|2839.5|2929|2841|2927.5|2839.5|0
1655311200000|2022-06-15 16:40:00|2925.5|2837.5|2924|2836|2925.5|2837.5|2924|2836|0
1655311800000|2022-06-15 16:50:00|2922.5|2834.5|2922.5|2832.5|2922.5|2834.5|2922.5|2832.5|0
1655312100000|2022-06-15 16:55:00|2920.5|2831|2919|2831|2920.5|2831|2919|2831|0
1655312400000|2022-06-15 17:00:00|2920.5|2832.5|2920.5|2832.5|2920.5|2832.5|2920.5|2832.5|0
1655312700000|2022-06-15 17:05:00|2919|2831|2919|2831|2919|2831|2919|2831|0
1655313000000|2022-06-15 17:10:00|2920.5|2832.5|2922.5|2834.5|2922.5|2834.5|2920.5|2832.5|0
1655313300000|2022-06-15 17:15:00||2832.5||2834.5||2834.5||2832.5|0
1655313900000|2022-06-15 17:25:00|2924|2836|2925.5|2837.5|2927.5|2837.5|2924|2836|0
1655314500000|2022-06-15 17:35:00|2924|2836|2925.5|2837.5|2925.5|2837.5|2924|2836|0
1655314800000|2022-06-15 17:40:00|2924|2836|2924|2836|2924|2836|2924|2836|0
1655315100000|2022-06-15 17:45:00|2922.5|2834.5|2922.5|2834.5|2922.5|2834.5|2922.5|2834.5|0
1655315400000|2022-06-15 17:50:00|2920.5|2832.5|2924|2834.5|2924|2834.5|2917|2831|0
1655315700000|2022-06-15 17:55:00|2925.5|2836|2930|2841.5|2931.5|2842|2925.5|2836|0
1655316000000|2022-06-15 18:00:00|3161|2832.5|2916.5|2832.5|3161|2841.5|2915|2832.5|0
1655316300000|2022-06-15 18:05:00|2918.5||2918.5||2920||2908||0
1655316600000|2022-06-15 18:10:00|2917||2917||2917||2912||0
1655316900000|2022-06-15 18:15:00|2915.5|2833|2919|2833|2922.5|2833.5|2913.5|2833|0
1655317200000|2022-06-15 18:20:00|2920.5|2833.5|2913.5|2833|2922.5|2833.5|2912|2833|0
1655317500000|2022-06-15 18:25:00|2915.5||2914||2917||2914||0
1655317800000|2022-06-15 18:30:00|2915.5||2909||2915.5||2904.5||0
1655318100000|2022-06-15 18:35:00|2911||2920||2920||2909||0
1655318400000|2022-06-15 18:40:00|2939.5|2850.5|2939.5|2850.5|2941.5|2852.5|2934.5|2845.5|0
1655318700000|2022-06-15 18:45:00|2945|2857|2936.5|2853.5|2946.5|2859|2934.5|2853.5|0
1655319000000|2022-06-15 18:50:00|2938||2929.5||2940||2924.5||0
1655319300000|2022-06-15 18:55:00|2931.5||2928.5||2933||2924.5||0
1655319600000|2022-06-15 19:00:00|2930||2932||2937||2928.5||0
1655319900000|2022-06-15 19:05:00|2934||2935.5||2937.5||2930.5||0
1655320200000|2022-06-15 19:10:00|2937.5||2933||2939||2929||0
1655320500000|2022-06-15 19:15:00|2931.5||2933.5||2933.5||2929.5||0
1655320800000|2022-06-15 19:20:00|2935|2854|2943|2854|2943|2854|2935|2854|0
1655321100000|2022-06-15 19:25:00|2941.5|2853.5|2946.5|2857.5|2946.5|2857.5|2941.5|2853.5|0
1655321400000|2022-06-15 19:30:00|2944.5|2855.5|2950|2862.5|2952|2862.5|2943|2855.5|0
1655321700000|2022-06-15 19:35:00|2952|2860.5|2943|2860.5|2952|2860.5|2943|2860.5|0
1655322000000|2022-06-15 19:40:00|2941.5||2938||2941.5||2938||0
1655322300000|2022-06-15 19:45:00|2936.5||2941.5||2941.5||2936.5||0
1655322600000|2022-06-15 19:50:00|2940||2936.5||2940||2934.5||0
1655322900000|2022-06-15 19:55:00|2938|2852.5|3161.5|2847.5|3161.5|2852.5|2936.5|2847.5|0
1655359200000|2022-06-16 06:00:00|2907|2861|3161.5|2845.5|3161.5|2865.5|2907|2844|0
1655359500000|2022-06-16 06:05:00|3156.5|2510|3156|2510|3156.5|2510|3156|2510|0
1655360400000|2022-06-16 06:20:00|2946|2807|2946|2807|2946|2807|2946|2807|0
1655362500000|2022-06-16 06:55:00|2943.5|2837|2898.5|2851.5|2943.5|2855|2898.5|2837|0
1655362800000|2022-06-16 07:00:00|2892|2852|2877|2866.5|2892|2867|2873|2852|0
1655363100000|2022-06-16 07:05:00|2879|2866|2865|2857|2879|2866|2862|2857|0
1655363400000|2022-06-16 07:10:00|2866|2858|2864|2856.5|2879|2858|2858.5|2849|0
1655363700000|2022-06-16 07:15:00|2863|2856|2860|2850|2864|2856.5|2855|2846|0
1655364000000|2022-06-16 07:20:00|2859.5|2852|2852|2844.5|2861|2853.5|2852|2843|0
1655364300000|2022-06-16 07:25:00|2853|2845|2851|2843|2853|2846.5|2846|2827|0
1655364600000|2022-06-16 07:30:00|2850|2843.5|2844.5|2813.5|2864|2843.5|2839.5|2791.5|0
1655364900000|2022-06-16 07:35:00|2844|2814|2829|2819.5|2844.5|2826.5|2824.5|2807.5|0
1655365200000|2022-06-16 07:40:00|2828|2820.5|2834|2826.5|2846|2827.5|2824.5|2808|0
1655365500000|2022-06-16 07:45:00|2848|2816|2835|2827.5|2852|2829|2832|2810|0
1655365800000|2022-06-16 07:50:00|2834.5|2818|2833|2822.5|2850|2827.5|2827|2810|0
1655366100000|2022-06-16 07:55:00|2832.5|2810|2832|2825.5|2846|2826.5|2826.5|2809|0
1655366400000|2022-06-16 08:00:00|2870.5|2784|2850|2821.5|2870.5|2825.5|2830.5|2784|0
1655366700000|2022-06-16 08:05:00|2849.5|2818|2850|2822|2853.5|2822|2848|2818|2
1655367000000|2022-06-16 08:10:00|2849.5|2818|2843|2812.5|2849.5|2818.5|2843|2812.5|0
1655367300000|2022-06-16 08:15:00|2842.5|2812|2827|2819.5|2842.5|2825.5|2826.5|2811|0
1655367600000|2022-06-16 08:20:00|2826|2812|2821|2816.5|2830.5|2819.5|2820|2811|0
1655367900000|2022-06-16 08:25:00|2820.5|2815|2823|2802.5|2823|2817.5|2820|2802.5|3
1655368200000|2022-06-16 08:30:00|2822.5|2803|2816|2809|2823|2816.5|2815.5|2803|0
1655368500000|2022-06-16 08:35:00|2815|2808|2818.5|2811.5|2818.5|2811.5|2812|2807|3
1655368800000|2022-06-16 08:40:00|2818|2812.5|2813|2805.5|2818|2812.5|2811.5|2805|1
1655369100000|2022-06-16 08:45:00|2812.5|2804.5|2814|2807.5|2814|2807.5|2811|2803.5|0
1655369400000|2022-06-16 08:50:00|2813.5|2806.5|2808|2803.5|2813.5|2807|2807.5|2801|0
1655369700000|2022-06-16 08:55:00|2807.5|2799.5|2806.5|2761|2807.5|2800.5|2806|2761|3
1655370000000|2022-06-16 09:00:00|2805|2778.5|2802.5|2796|2805|2799.5|2801.5|2778.5|0
1655370300000|2022-06-16 09:05:00|2802|2791.5|2799|2791|2802.5|2794.5|2798|2787.5|1
1655370600000|2022-06-16 09:10:00|2799.5|2792|2799.5|2795.5|2799.5|2795.5|2799|2787.5|5
1655370900000|2022-06-16 09:15:00|2804|2794|2808|2801|2809.5|2804|2803|2790.5|3
1655371200000|2022-06-16 09:20:00|2807.5|2801.5|2806|2799.5|2810|2802|2804.5|2793.5|0
1655371500000|2022-06-16 09:25:00|2805.5|2799|2809|2801.5|2812|2805.5|2805|2790.5|0
1655371800000|2022-06-16 09:30:00|2808.5|2802|2808|2801|2811|2803.5|2806.5|2795|19
1655372100000|2022-06-16 09:35:00|2807.5|2800.5|2805|2798|2809|2801|2804|2792.5|25
1655372400000|2022-06-16 09:40:00|2804|2798.5|2809|2801|2809|2801.5|2803|2796.5|0
1655372700000|2022-06-16 09:45:00|2808.5|2802|2809|2803.5|2809|2804|2808|2787|0
1655373000000|2022-06-16 09:50:00|2808.5|2803|2807|2800|2809|2803|2805.5|2798.5|0
1655373300000|2022-06-16 09:55:00|2807.5|2800.5|2809|2803.5|2809|2803.5|2805.5|2799.5|0
1655373600000|2022-06-16 10:00:00|2808.5|2804|2809|2804.5|2809|2804.5|2808|2801.5|25
1655373900000|2022-06-16 10:05:00|2807|2805.5|2812|2805.5|2812.5|2806|2807|2804.5|20
1655374200000|2022-06-16 10:10:00|2812.5|2806|2807|2800.5|2813|2806.5|2806|2799.5|15
1655374500000|2022-06-16 10:15:00|2806.5|2800|2811.5|2803.5|2813|2803.5|2805.5|2799.5|0
1655374800000|2022-06-16 10:20:00|2810.5|2803|2809|2800|2810.5|2803|2808.5|2799.5|0
1655375100000|2022-06-16 10:25:00|2807.5|2800.5|2805.5|2798|2809|2801|2805.5|2797.5|34
1655375400000|2022-06-16 10:30:00|2805|2797.5|2805.5|2796.5|2807|2798|2805|2795.5|0
1655375700000|2022-06-16 10:35:00|2806|2797|2806|2798|2806|2798.5|2806|2797|0
1655376000000|2022-06-16 10:40:00|2805.5|2799|2805.5|2799.5|2805.5|2799.5|2805.5|2799|7
1655376300000|2022-06-16 10:45:00||2799||2799.5||2799.5||2797|0
1655376600000|2022-06-16 10:50:00|2805|2799|2805.5|2798|2805.5|2799|2804|2796.5|0
1655376900000|2022-06-16 10:55:00|2805|2796.5|2805.5|2756.5|2805.5|2798.5|2803.5|2756.5|0
1655377200000|2022-06-16 11:00:00|2805|2780.5|2805.5|2801.5|2805.5|2802.5|2804|2780.5|0
1655377500000|2022-06-16 11:05:00|2808|2802|2808|2804|2808|2804|2808|2798.5|3
1655377800000|2022-06-16 11:10:00|2807.5|2803.5|2807|2801|2808|2803.5|2806|2799.5|0
1655378100000|2022-06-16 11:15:00|2807.5|2800.5|2805|2798|2807.5|2800.5|2804|2797.5|0
1655378400000|2022-06-16 11:20:00|2804|2796.5|2807|2799.5|2807|2799.5|2802.5|2796.5|0
1655378700000|2022-06-16 11:25:00|2806|2800|2815|2807.5|2833|2809|2804.5|2799|0
1655379000000|2022-06-16 11:30:00|2814.5|2808|2812.5|2805.5|2815|2808.5|2810|2803.5|0
1655379300000|2022-06-16 11:35:00|2813|2806|2812|2805|2814|2807.5|2810.5|2805|0
1655379600000|2022-06-16 11:40:00|2811.5|2804.5|2804|2797|2811.5|2805|2802.5|2796.5|0
1655379900000|2022-06-16 11:45:00|2803|2796.5|2802|2794|2804|2797|2799.5|2789|0
1655380200000|2022-06-16 11:50:00|2801|2794.5|2799.5|2792.5|2802|2795.5|2799|2792.5|0
1655380500000|2022-06-16 11:55:00|2800|2791.5|2801|2795|2803|2795.5|2799|2791.5|0
1655380800000|2022-06-16 12:00:00|2800.5|2794.5|2812|2804.5|2812|2805.5|2800.5|2794.5|0
1655381100000|2022-06-16 12:05:00|2811.5|2805|2818|2812|2819|2812.5|2811.5|2805|0
1655381400000|2022-06-16 12:10:00|2818.5|2812.5|2817|2811|2818.5|2812.5|2815.5|2809.5|0
1655381700000|2022-06-16 12:15:00|2817.5|2810.5|2812.5|2806.5|2818|2812|2811.5|2806.5|0
1655382000000|2022-06-16 12:20:00|2813|2805.5|2817|2810.5|2817|2810.5|2813|2805.5|0
1655382300000|2022-06-16 12:25:00|2816|2810|2853|2767.5|2853|2810.5|2812.5|2767.5|0
1655382600000|2022-06-16 12:30:00|2833.5|2804|2814|2808.5|2834|2809|2811.5|2790|0
1655382900000|2022-06-16 12:35:00|2815|2809|2818|2811|2820|2812.5|2813|2806.5|0
1655383200000|2022-06-16 12:40:00|2817.5|2811.5|2817|2810|2821|2812.5|2816|2809.5|0
1655383500000|2022-06-16 12:45:00|2816.5|2809.5|2814.5|2807|2821|2810|2814.5|2799.5|0
1655383800000|2022-06-16 12:50:00|2814|2807.5|2816|2810.5|2817|2810.5|2813|2806|0
1655384100000|2022-06-16 12:55:00|2815|2807.5|2814|2807.5|2817|2807.5|2812.5|2805.5|0
1655384400000|2022-06-16 13:00:00|2814.5|2808|2818|2812|2828|2812|2813.5|2808|0
1655384700000|2022-06-16 13:05:00|2818.5|2812.5|2820|2812.5|2820|2813|2816.5|2809.5|0
1655385000000|2022-06-16 13:10:00|2819|2813|2817.5|2812|2819.5|2813|2817.5|2812|0
1655385300000|2022-06-16 13:15:00|2818|2811.5|2820|2814|2821.5|2814.5|2816.5|2810.5|0
1655385600000|2022-06-16 13:20:00|2820.5|2813.5|2815|2804.5|2820.5|2814.5|2811.5|2804|5
1655385900000|2022-06-16 13:25:00|2814.5|2803|2809|2801.5|2814.5|2805.5|2808.5|2801.5|0
1655386200000|2022-06-16 13:30:00|2808|2800.5|2805|2798|2827|2804.5|2804|2787|39
1655386500000|2022-06-16 13:35:00|2804.5|2797.5|2805|2799|2808.5|2804.5|2804|2797.5|0
1655386800000|2022-06-16 13:40:00|2804.5|2799.5|2805|2799|2808|2804|2803.5|2797.5|10
1655387100000|2022-06-16 13:45:00|2808|2800|2808|2801.5|2812|2804.5|2807.5|2800|26
1655387400000|2022-06-16 13:50:00|2807.5|2801|2799|2792.5|2808|2801|2797.5|2791.5|0
1655387700000|2022-06-16 13:55:00|2798|2791.5|2799|2793|2800|2793.5|2796|2789.5|0
1655388000000|2022-06-16 14:00:00|2798|2792.5|2796|2789.5|2799|2793|2795|2788.5|0
1655388300000|2022-06-16 14:05:00|2795|2790|2793.5|2789.5|2795|2790|2792.5|2786.5|0
1655388600000|2022-06-16 14:10:00|2793|2790|2793.5|2788|2798.5|2791|2793|2785.5|0
1655388900000|2022-06-16 14:15:00|2793|2787.5|2792|2786|2797|2789|2791.5|2784.5|0
1655389200000|2022-06-16 14:20:00|2791.5|2785.5|2797|2790|2797|2790.5|2790|2783.5|0
1655389500000|2022-06-16 14:25:00|2796|2788.5|2794|2788|2798.5|2791.5|2791.5|2786.5|10
1655389800000|2022-06-16 14:30:00|2794.5|2788.5|2794.5|2789|2796.5|2790.5|2791.5|2784.5|0
1655390100000|2022-06-16 14:35:00|2794|2787.5|2788|2781.5|2794.5|2788.5|2787|2781.5|0
1655390400000|2022-06-16 14:40:00|2787|2782|2785|2779|2788|2782|2784|2777.5|2
1655390700000|2022-06-16 14:45:00|2784.5|2778.5|2781.5|2776|2785|2778.5|2781.5|2775.5|0
1655391000000|2022-06-16 14:50:00|2781|2775|2782.5|2774.5|2782.5|2776|2780|2769.5|0
1655391300000|2022-06-16 14:55:00|2780.5|2775|2788|2778|2789|2779.5|2780.5|2775|1
1655391600000|2022-06-16 15:00:00|2788.5|2776.5|2792.5|2784|2793|2784.5|2788.5|2776.5|0
1655391900000|2022-06-16 15:05:00|2789|2784.5|2794|2782.5|2794|2785|2787|2780.5|3
1655392200000|2022-06-16 15:10:00|2793.5|2783|2797|2786.5|2797|2786.5|2793|2783|0
1655392500000|2022-06-16 15:15:00|2796|2787|2797.5|2789|2799|2789|2795|2786.5|0
1655392800000|2022-06-16 15:20:00|2798||2798||2800||2796||0
1655393100000|2022-06-16 15:25:00|2799|2789.5|2795.5|2782.5|2800|2790.5|2795.5|2769|3
1655393400000|2022-06-16 15:30:00|2795|2783|2793|2780|2795|2785.5|2787.5|2766|4
1655393700000|2022-06-16 15:35:00|2796|2779|2795|2782|2797.5|2782|2792.5|2776|0
1655394000000|2022-06-16 15:40:00|2794|2780|2790|2772.5|2794|2784|2787|2732.5|0
1655394300000|2022-06-16 15:45:00|2789|2771|2790|2772.5|2790|2772.5|2788.5|2770|0
1655394600000|2022-06-16 15:50:00|2791|2773.5|2791|2772.5|2791|2773.5|2788.5|2770|0
1655394900000|2022-06-16 15:55:00|2792.5|2773.5|2795|2776.5|2795|2776.5|2792.5|2773.5|0
1655395200000|2022-06-16 16:00:00|2794.5|2777.5|2792.5|2773.5|2794.5|2777.5|2791|2773.5|0
1655395500000|2022-06-16 16:05:00|2791.5|2772.5|2787|2770|2792.5|2772.5|2787|2764|0
1655395800000|2022-06-16 16:10:00|2788.5|2771|2786|2768.5|2790|2772.5|2786|2767|0
1655396100000|2022-06-16 16:15:00|2787|2767|2787|2770|2790|2771|2786|2767|0
1655396400000|2022-06-16 16:20:00|2786.5|2768.5|2818.5|2732.5|2823|2771|2786|2732.5|0
1655396700000|2022-06-16 16:25:00|2820.5|2734|2822|2736|2822|2736|2818.5|2732.5|0
1655397000000|2022-06-16 16:30:00|2820.5|2734|2823.5|2737.5|2823.5|2737.5|2820.5|2734|0
1655397300000|2022-06-16 16:35:00|2822|2736|2822|2734|2822|2736|2820.5|2732.5|0
1655397600000|2022-06-16 16:40:00|2823.5|2736|2827|2741|2827|2741|2822|2736|0
1655397900000|2022-06-16 16:45:00|2828.5|2742.5|2830.5|2744.5|2830.5|2744.5|2827|2741|0
1655398200000|2022-06-16 16:50:00|2828.5|2742.5|2828.5|2742.5|2830.5|2744.5|2828.5|2741|0
1655398500000|2022-06-16 16:55:00|2827|2741|2827|2741|2827|2741|2827|2739|0
1655398800000|2022-06-16 17:00:00|2828.5|2742.5|2827|2739|2830.5|2742.5|2827|2739|0
1655399100000|2022-06-16 17:05:00|2825|2741|2830.5|2744.5|2832|2744.5|2825|2739|0
1655399400000|2022-06-16 17:10:00|2832|2746|2830.5|2744.5|2832|2746|2829|2742.5|0
1655399700000|2022-06-16 17:15:00|2829|2742.5|2830.5|2744.5|2832|2746|2829|2742.5|0
1655400000000|2022-06-16 17:20:00|2829|2742.5|2827|2740.5|2829|2742.5|2827|2740.5|0
1655400300000|2022-06-16 17:25:00|2829|2743|2832.5|2745.5|2834|2747.5|2829|2743|0
1655400600000|2022-06-16 17:30:00|2830.5|2744|2834|2748.5|2834|2748.5|2830.5|2744|0
1655400900000|2022-06-16 17:35:00|2832.5||2832.5||2832.5||2830.5||0
1655401200000|2022-06-16 17:40:00|2830.5||2827.5||2832.5||2827.5||0
1655401500000|2022-06-16 17:45:00|2825.5||2825.5||2827.5||2825.5||0
1655402100000|2022-06-16 17:55:00|2824||2820.5||2824||2820.5||0
1655402700000|2022-06-16 18:05:00|2819||2817||2819||2817||0
1655403600000|2022-06-16 18:20:00|2815.5||2815.5||2815.5||2815.5||0
1655404200000|2022-06-16 18:30:00|2817.5||2814||2817.5||2814||0
1655404500000|2022-06-16 18:35:00|2815.5||2814||2815.5||2814||0
1655404800000|2022-06-16 18:40:00|2815.5||2814||2817.5||2814||0
1655405100000|2022-06-16 18:45:00|2816||2810.5||2816||2810.5||0
1655405400000|2022-06-16 18:50:00|2809||2807||2810.5||2807||0
1655405700000|2022-06-16 18:55:00|2809||2809||2809||2807||0
1655406000000|2022-06-16 19:00:00|2810.5||2814.5||2814.5||2810.5||0
1655406300000|2022-06-16 19:05:00|2812.5||2816||2816||2812.5||0
1655406600000|2022-06-16 19:10:00|2818||2816||2819.5||2814||0
1655406900000|2022-06-16 19:15:00|2814.5|2728.5|2816|2730|2816|2730|2812.5|2728.5|0
1655407200000|2022-06-16 19:20:00|2817.5|2732|2817.5|2733|2817.5|2733|2816|2732|0
1655407500000|2022-06-16 19:25:00|2816||2819.5||2819.5||2816||0
1655407800000|2022-06-16 19:30:00|2817.5||2812||2819.5||2812||0
1655408100000|2022-06-16 19:35:00|2814||2814||2814||2814||0
1655408400000|2022-06-16 19:40:00|2815.5||2814||2817.5||2814||0
1655408700000|2022-06-16 19:45:00|2812||2810.5||2812||2810.5||0
1655409000000|2022-06-16 19:50:00|2812||2814||2814||2812||0
1655409300000|2022-06-16 19:55:00|2816|2732.5|3158|2732.5|3158|2732.5|2813.5|2732.5|0
1655445600000|2022-06-17 06:00:00|2831|2786|3158|2788|3158|2788.5|2828|2783|0
1655445900000|2022-06-17 06:05:00|3156.5||3156.5||3156.5||3156.5||0
1655446200000|2022-06-17 06:10:00|3156||3155||3156.5||3155||0
1655446500000|2022-06-17 06:15:00|3154||3154||3154||3154||0
1655447400000|2022-06-17 06:30:00|3153.5||3153.5||3153.5||3153.5||0
1655448300000|2022-06-17 06:45:00|3153||3153||3153||3153||0
1655448600000|2022-06-17 06:50:00|3152.5||3151.5||3152.5||3151.5||0
1655448900000|2022-06-17 06:55:00|3151||2798||3151||2795.5||0
1655449200000|2022-06-17 07:00:00|2799.5|2789|2808|2800.5|2812|2802.5|2799.5|2788|0
1655449500000|2022-06-17 07:05:00|2807|2801|2813|2800.5|2813.5|2801|2806.5|2800.5|0
1655449800000|2022-06-17 07:10:00|2812.5|2801|2810.5|2801.5|2814.5|2806.5|2810|2801|0
1655450100000|2022-06-17 07:15:00|2809.5|2802|2815|2801|2815|2807|2809|2801|1
1655450400000|2022-06-17 07:20:00|2813.5|2801.5|2822.5|2808.5|2824|2808.5|2812|2800|0
1655450700000|2022-06-17 07:25:00|2821|2807.5|2823|2816|2835.5|2816|2820.5|2807|0
1655451000000|2022-06-17 07:30:00|2822|2806|2816|2804|2822|2816.5|2816|2804|20
1655451300000|2022-06-17 07:35:00|2814.5|2803|2815.5|2803.5|2818.5|2806.5|2810.5|2780.5|0
1655451600000|2022-06-17 07:40:00|2815|2802.5|2801|2789|2816.5|2803|2796.5|2784|0
1655451900000|2022-06-17 07:45:00|2802.5|2790|2825.5|2814|2827.5|2815.5|2802.5|2789.5|0
1655452200000|2022-06-17 07:50:00|2825|2813|2824.5|2812.5|2829.5|2817|2824.5|2812|2
1655452500000|2022-06-17 07:55:00|2825.5|2813|2829.5|2817|2843.5|2819|2825|2812|0
1655452800000|2022-06-17 08:00:00|2828.5|2817.5|2828|2816|2830.5|2819|2825.5|2813|0
1655453100000|2022-06-17 08:05:00|2828.5|2815.5|2830.5|2818.5|2830.5|2819|2827|2815|0
1655453400000|2022-06-17 08:10:00|2832|2817.5|2828.5|2816|2832|2818|2827|2814.5|0
1655453700000|2022-06-17 08:15:00|2828|2814|2829|2816|2830|2818|2826.5|2814|0
1655454000000|2022-06-17 08:20:00|2830|2816.5|2828.5|2819.5|2830|2819.5|2828.5|2816.5|0
1655454300000|2022-06-17 08:25:00|2831.5|2820|2835|2823|2835|2823|2831.5|2819|1
1655454600000|2022-06-17 08:30:00|2836|2823.5|2839.5|2832|2839.5|2832.5|2835.5|2823.5|0
1655454900000|2022-06-17 08:35:00|2839||2838||2862.5||2834.5||0
1655455200000|2022-06-17 08:40:00|2838.5|2832.5|2840.5|2832|2865.5|2832.5|2837.5|2832|0
1655455500000|2022-06-17 08:45:00|2840|2809.5|2833|2822|2840.5|2823|2833|2809.5|2
1655455800000|2022-06-17 08:50:00|2832.5|2820|2829.5|2817|2833|2820.5|2828.5|2816.5|0
1655456100000|2022-06-17 08:55:00|2830.5|2817.5|2870.5|2786.5|2870.5|2821.5|2830|2786.5|0
1655456400000|2022-06-17 09:00:00|2870|2787|2837|2824.5|2870|2825.5|2835|2787|0
1655456700000|2022-06-17 09:05:00|2838.5|2825|2840.5|2829.5|2840.5|2829.5|2837.5|2825|0
1655457000000|2022-06-17 09:10:00|2839.5|2829|2840.5|2830.5|2850|2830.5|2838|2829|0
1655457300000|2022-06-17 09:15:00|2839.5|2830|2836|2830|2840.5|2830.5|2835.5|2830|0
1655457600000|2022-06-17 09:20:00|2837.5|2823.5|2835|2823|2837.5|2824.5|2834|2821.5|1
1655457900000|2022-06-17 09:25:00|2836|2823.5|2838|2826|2838|2826|2836|2823.5|0
1655458200000|2022-06-17 09:30:00|2837.5|2824.5|2835.5|2823|2838|2825|2835|2821.5|0
1655458500000|2022-06-17 09:35:00|2836.5|2823.5|2834.5|2821.5|2838|2825.5|2833.5|2821|0
1655458800000|2022-06-17 09:40:00|2834|2820|2830|2817.5|2877|2820.5|2827|2814.5|0
1655459100000|2022-06-17 09:45:00|2829.5|2816|2828|2815|2830|2816.5|2825.5|2813.5|0
1655459400000|2022-06-17 09:50:00|2829|2815.5|2842|2830.5|2873|2830.5|2829|2815.5|0
1655459700000|2022-06-17 09:55:00|2843|2829.5|2839.5|2827.5|2843|2830|2839|2827|0
1655460000000|2022-06-17 10:00:00|2839|2825.5|2833.5|2821|2839|2826|2833|2820.5|0
1655460300000|2022-06-17 10:05:00|2832|2819.5|2830|2818|2833|2821|2829|2816.5|0
1655460600000|2022-06-17 10:10:00|2831|2818.5|2830.5|2819|2833.5|2821|2830.5|2787|0
1655460900000|2022-06-17 10:15:00|2831|2818|2831|2819|2831|2819|2829.5|2817|0
1655461200000|2022-06-17 10:20:00|2830.5|2818|2834.5|2822.5|2834.5|2822.5|2830.5|2818|0
1655461500000|2022-06-17 10:25:00|2834|2821.5|2832|2820.5|2834.5|2822|2831|2819|0
1655461800000|2022-06-17 10:30:00|2833.5|2819|2832|2820.5|2833.5|2820.5|2831.5|2819|0
1655462100000|2022-06-17 10:35:00|2833|2821|2838|2825|2838|2825|2832.5|2821|0
1655462400000|2022-06-17 10:40:00|2839|2826|2836|2824|2839|2826.5|2835.5|2823.5|0
1655462700000|2022-06-17 10:45:00|2835.5|2822.5|2835|2823|2836|2823|2833.5|2821|0
1655463000000|2022-06-17 10:50:00|2836|2822|2832|2820|2836|2822|2830.5|2818.5|0
1655463300000|2022-06-17 10:55:00|2833||2832||2833.5||2831.5||0
1655463600000|2022-06-17 11:00:00|2879.5|2787|2835|2822|2879.5|2823|2833|2787|0
1655463900000|2022-06-17 11:05:00|2834.5|2822.5|2834|2822|2835|2822.5|2832.5|2820|0
1655464200000|2022-06-17 11:10:00|2833.5|2821|2832.5|2820.5|2834|2821.5|2832|2819|0
1655464500000|2022-06-17 11:15:00|2832|2819.5|2831|2819|2835|2823|2830.5|2818.5|0
1655464800000|2022-06-17 11:20:00|2832.5|2820|2835|2823|2835|2823|2831.5|2820|0
1655465100000|2022-06-17 11:25:00|2836|2823.5|2840.5|2827.5|2842|2827.5|2835.5|2823.5|0
1655465400000|2022-06-17 11:30:00|2840|2828|2886.5|2789|2887|2828.5|2839|2788.5|0
1655466000000|2022-06-17 11:40:00|2878||2877.5||2878||2877.5||0
1655466300000|2022-06-17 11:45:00||2782.5||2769||2783||2768.5|0
1655466900000|2022-06-17 11:55:00||2788||2788.5||2788.5||2788|0
1655467200000|2022-06-17 12:00:00|2839.5|2814.5|2832|2819|2839.5|2819|2828|2814.5|0
1655467500000|2022-06-17 12:05:00|2833.5|2819.5|2833|2820|2833.5|2820|2833|2819.5|0
1655467800000|2022-06-17 12:10:00|2833.5|2820.5|2835|2820.5|2839.5|2821|2833.5|2820|0
1655468100000|2022-06-17 12:15:00|2834.5|2821|2834.5|2821.5|2844.5|2821.5|2834|2821|0
1655468400000|2022-06-17 12:20:00|2834|2820|2832.5|2818|2838.5|2820.5|2832.5|2817|0
1655468700000|2022-06-17 12:25:00|2830|2817|2830|2816|2830|2817.5|2830|2816|0
1655469000000|2022-06-17 12:30:00|2841.5|2805|2828.5|2816|2841.5|2818|2828|2805|0
1655469300000|2022-06-17 12:35:00|2829|2814.5|2828.5|2813.5|2829|2815|2828.5|2813|0
1655469600000|2022-06-17 12:40:00|2828|2812|2826|2813|2838|2813.5|2825|2811|0
1655469900000|2022-06-17 12:45:00|2838|2800|2824.5|2811.5|2838|2814|2824.5|2800|0
1655470200000|2022-06-17 12:50:00|2824|2809.5|2824|2810|2834.5|2810|2822|2808.5|0
1655470500000|2022-06-17 12:55:00|2823.5|2808.5|2822.5|2810|2828|2810|2822|2808.5|0
1655470800000|2022-06-17 13:00:00|2822|2810.5|2824|2810|2828|2812|2822|2809.5|0
1655471100000|2022-06-17 13:05:00|2823.5|2808.5|2822|2807.5|2831.5|2809|2815|2806|0
1655471400000|2022-06-17 13:10:00|2821.5|2806|2856.5|2772|2857|2807.5|2820|2771.5|0
1655471700000|2022-06-17 13:15:00|2857|2771.5|2822|2808.5|2857|2809|2821.5|2771.5|0
1655472000000|2022-06-17 13:20:00|2821.5|2807|2819|2805|2821.5|2807.5|2819|2804.5|0
1655472300000|2022-06-17 13:25:00|2819.5|2805.5|2814.5|2792|2867.5|2806|2814.5|2792|0
1655472600000|2022-06-17 13:30:00|2826.5|2799.5|2820.5|2810.5|2852.5|2810.5|2814|2773|0
1655472900000|2022-06-17 13:35:00|2823|2811|2822.5|2812.5|2835.5|2813.5|2820.5|2800|0
1655473200000|2022-06-17 13:40:00|2835.5|2813|2831|2821.5|2841.5|2823.5|2823.5|2813|0
1655473500000|2022-06-17 13:45:00|2832|2822|2832.5|2822.5|2844|2824|2827|2821|24
1655473800000|2022-06-17 13:50:00|2830|2823|2837.5|2830|2849.5|2830.5|2827|2823|100
1655474100000|2022-06-17 13:55:00|2840|2830.5|2875|2788.5|2875|2833.5|2835|2788.5|0
1655474400000|2022-06-17 14:00:00|2842|2814|2832.5|2821.5|2842|2829|2829.5|2812.5|0
1655474700000|2022-06-17 14:05:00|2833|2822|2827.5|2819.5|2845.5|2824.5|2827.5|2809|0
1655475000000|2022-06-17 14:10:00|2828.5|2819|2826|2818.5|2841.5|2820|2825.5|2804|0
1655475300000|2022-06-17 14:15:00|2828.5|2819|2819|2811.5|2841.5|2819|2818.5|2799|0
1655475600000|2022-06-17 14:20:00|2820.5|2810.5|2819|2808.5|2829.5|2811|2813.5|2797|0
1655475900000|2022-06-17 14:25:00|2818.5|2809|2816|2808|2829.5|2809.5|2814.5|2806.5|0
1655476200000|2022-06-17 14:30:00|2817.5|2807.5|2813.5|2806.5|2829.5|2810.5|2813.5|2773|1
1655476500000|2022-06-17 14:35:00|2816|2806|2819.5|2810|2828.5|2810|2810.5|2789.5|0
1655476800000|2022-06-17 14:40:00|2821|2810.5|2818|2811|2821.5|2811|2817.5|2797|0
1655477100000|2022-06-17 14:45:00|2817|2811.5|2818|2811|2818|2812.5|2814.5|2807.5|0
1655477400000|2022-06-17 14:50:00|2817.5|2810.5|2822|2815.5|2823|2817|2817|2810.5|2
1655477700000|2022-06-17 14:55:00|2823|2816.5|2823|2819|2824.5|2819.5|2822|2815.5|0
1655478000000|2022-06-17 15:00:00|2822.5|2815|2826|2818|2827|2820.5|2819|2811|1
1655478300000|2022-06-17 15:05:00|2826.5|2818.5|2832|2823|2832|2823.5|2826.5|2818|0
1655478600000|2022-06-17 15:10:00|2831|2823.5|2830|2823|2831|2823.5|2829|2822.5|9
1655478900000|2022-06-17 15:15:00|2829|2822.5|2835|2826|2835|2826|2829|2822|0
1655479200000|2022-06-17 15:20:00|2834||2834||2835||2834||0
1655479500000|2022-06-17 15:25:00|2835|2825|2841|2828|2841|2828.5|2835|2824|1
1655479800000|2022-06-17 15:30:00|2847.5|2828.5|2838|2833.5|2852|2833.5|2837.5|2828|0
1655480100000|2022-06-17 15:35:00|2850|2831.5|2835.5|2821|2850|2832.5|2832.5|2814|0
1655480400000|2022-06-17 15:40:00|2841|2820.5|2838.5|2813.5|2848.5|2820.5|2835.5|2813.5|0
1655480700000|2022-06-17 15:45:00|2835|2812|2837|2812|2844|2813|2832|2811|0
1655481000000|2022-06-17 15:50:00|2836.5|2811|2831.5|2809.5|2844|2811|2827.5|2808.5|0
1655481300000|2022-06-17 15:55:00|2840.5|2808.5|2870.5|2783.5|2872|2810.5|2829.5|2782|0
1655481600000|2022-06-17 16:00:00|2869|2782|2870.5|2783.5|2870.5|2783.5|2869|2782|0
1655481900000|2022-06-17 16:05:00|2869|2782|2872|2785|2873.5|2786.5|2869|2782|0
1655482200000|2022-06-17 16:10:00|2873.5|2786.5|2875|2788|2875|2788|2870.5|2783.5|0
1655482500000|2022-06-17 16:15:00|2876.5|2789.5|2875|2786.5|2878|2791|2875|2786.5|0
1655482800000|2022-06-17 16:20:00|2873.5|2788|2876.5|2789.5|2876.5|2789.5|2873.5|2788|0
1655483100000|2022-06-17 16:25:00|2878|2791|2878|2791|2878|2791|2878|2789.5|0
1655483400000|2022-06-17 16:30:00|2876.5|2789.5|2878|2791|2878|2791|2875|2788|0
1655483700000|2022-06-17 16:35:00|2876.5|2789.5|2879.5|2792.5|2879.5|2792.5|2876.5|2789.5|0
1655484000000|2022-06-17 16:40:00|2881|2794|2881|2792.5|2881|2794|2878|2791|0
1655484300000|2022-06-17 16:45:00|2879.5|2794|2882.5|2795.5|2884|2797|2879.5|2792.5|0
1655484600000|2022-06-17 16:50:00|2881|2794|2878|2791|2881|2794|2878|2791|0
1655484900000|2022-06-17 16:55:00|2879.5|2792.5|2881|2794|2881|2794|2878|2791|0
1655485200000|2022-06-17 17:00:00|2882.5|2792.5|2884|2797|2884|2797|2882.5|2792.5|0
1655485500000|2022-06-17 17:05:00|2885.5|2798.5|2891.5|2804.5|2891.5|2804.5|2885.5|2798.5|0
1655485800000|2022-06-17 17:10:00|2893|2803|2894.5|2807.5|2896|2809|2893|2803|0
1655486100000|2022-06-17 17:15:00|2896|2806|2893|2806|2896|2807.5|2893|2806|0
1655486400000|2022-06-17 17:20:00|2891.5|2804.5|2891.5|2804.5|2893|2804.5|2890|2803|1
1655486700000|2022-06-17 17:25:00|2890|2803|2888.5|2801|2890|2803|2888.5|2801|0
1655487000000|2022-06-17 17:30:00|2887|2799.5|2888.5|2801|2888.5|2801|2887|2799.5|0
1655487300000|2022-06-17 17:35:00|2890|2802.5|2887|2799.5|2890|2802.5|2887|2799.5|0
1655487600000|2022-06-17 17:40:00|2888.5|2801|2890|2802.5|2890|2802.5|2888.5|2801|0
1655487900000|2022-06-17 17:45:00|2888.5|2801|2885.5|2798|2888.5|2801|2882.5|2795|0
1655488200000|2022-06-17 17:50:00|2887|2799.5|2887|2799.5|2887|2799.5|2885.5|2798|0
1655488500000|2022-06-17 17:55:00|2885.5|2798|2887|2799.5|2890|2802.5|2885.5|2798|0
1655488800000|2022-06-17 18:00:00|2888.5|2801|2888.5|2801|2890|2802.5|2888.5|2801|0
1655489100000|2022-06-17 18:05:00|2890|2802.5|2890|2802.5|2890|2802.5|2888.5|2801|0
1655489400000|2022-06-17 18:10:00|2891.5|2801|2891.5|2804.5|2891.5|2804.5|2891.5|2801|0
1655489700000|2022-06-17 18:15:00|2893|2806|2891.5|2804.5|2893|2806|2891.5|2804.5|0
1655490000000|2022-06-17 18:20:00|2893|2806|2893|2806|2893|2806|2893|2806|0
1655490300000|2022-06-17 18:25:00|2891.5|2804.5|2890|2804.5|2893|2804.5|2890|2804.5|0
1655490600000|2022-06-17 18:30:00|2888.5|2802.5|2888.5|2802.5|2890|2802.5|2887|2799.5|0
1655490900000|2022-06-17 18:35:00|2890|2804.5|2893|2806|2893|2806|2890|2802.5|0
1655491200000|2022-06-17 18:40:00|2894.5|2807.5|2891.5|2804.5|2896|2809|2891.5|2804.5|0
1655491500000|2022-06-17 18:45:00|2890|2802.5|2890|2802.5|2891.5|2804.5|2890|2802.5|0
1655491800000|2022-06-17 18:50:00|2888.5|2801|2888.5|2801|2890|2802.5|2888.5|2801|0
1655492100000|2022-06-17 18:55:00|2890|2802.5|2888.5|2801|2890|2802.5|2887|2799.5|0
1655492400000|2022-06-17 19:00:00|2890|2802.5|2890|2801|2891.5|2804.5|2888.5|2801|0
1655492700000|2022-06-17 19:05:00|2888.5|2802.5|2888.5|2801|2890|2802.5|2888.5|2801|0
1655493000000|2022-06-17 19:10:00|2887|2799.5|2882.5|2793.5|2887|2799.5|2881|2793.5|0
1655493300000|2022-06-17 19:15:00|2881|2795|2884|2796.5|2885.5|2796.5|2881|2795|0
1655493600000|2022-06-17 19:20:00|2885.5|2798|2890|2802.5|2890|2802.5|2885.5|2798|0
1655493900000|2022-06-17 19:25:00|2891.5|2804.5|2890|2802.5|2891.5|2804.5|2890|2802.5|0
1655494200000|2022-06-17 19:30:00|2888.5|2801|2888.5|2801|2890|2801|2887|2798|0
1655494500000|2022-06-17 19:35:00|2887|2799.5|2888.5|2801|2888.5|2801|2887|2799.5|0
1655494800000|2022-06-17 19:40:00|2887|2799.5|2884|2796.5|2887|2799.5|2884|2796.5|0
1655495100000|2022-06-17 19:45:00|2882.5|2795|2882.5|2795|2884|2796.5|2882.5|2795|0
1655495400000|2022-06-17 19:50:00|2881|2793.5|2882.5|2795|2882.5|2795|2879.5|2792|0
1655495700000|2022-06-17 19:55:00|2884|2796.5|3159.5|2773|3159.5|2796.5|2881|2773|0
1655704800000|2022-06-20 06:00:00|2850.5|2812.5|2885.5|2797|2885.5|2815.5|2850.5|2794|0
1655706300000|2022-06-20 06:25:00|2887.5|2667|2887.5|2667|2887.5|2667|2887.5|2667|0
1655706900000|2022-06-20 06:35:00||2667.5||2668||2668||2667.5|0
1655708100000|2022-06-20 06:55:00|2885.5|2771.5|2853|2810|2897.5|2811|2853|2764.5|0
1655708400000|2022-06-20 07:00:00|2852.5|2811|2843|2834|2887|2834.5|2843|2799.5|0
1655708700000|2022-06-20 07:05:00|2843.5|2833.5|2828.5|2824.5|2845.5|2835|2828.5|2824.5|0
1655709000000|2022-06-20 07:10:00|2828|2824|2828|2823.5|2828.5|2824|2823|2819|0
1655709300000|2022-06-20 07:15:00|2827.5|2823|2822|2817.5|2827.5|2824.5|2817.5|2810|15
1655709600000|2022-06-20 07:20:00|2821.5|2817|2837.5|2831.5|2838|2832.5|2821.5|2817|0
1655709900000|2022-06-20 07:25:00|2838|2831|2845|2833.5|2845.5|2836.5|2838|2829.5|0
1655710200000|2022-06-20 07:30:00|2844|2833|2839.5|2833|2854|2833|2839.5|2820|0
1655710500000|2022-06-20 07:35:00|2839|2833.5|2838.5|2833.5|2839|2834.5|2838.5|2831|0
1655710800000|2022-06-20 07:40:00|2838|2833|2836.5|2831|2838|2833|2836.5|2829.5|0
1655711100000|2022-06-20 07:45:00|2836|2831.5|2832.5|2826.5|2836|2832|2832.5|2825.5|0
1655711400000|2022-06-20 07:50:00|2833|2827|2840|2835|2840|2835|2833|2827|0
1655711700000|2022-06-20 07:55:00|2840.5|2835.5|2845|2839.5|2845.5|2841|2840.5|2835.5|0
1655712000000|2022-06-20 08:00:00||2839||2840||2840.5||2838|0
1655712300000|2022-06-20 08:05:00|2845.5|2839.5|2849.5|2843.5|2850|2845|2845.5|2838.5|1
1655712600000|2022-06-20 08:10:00|2850|2844|2850|2844.5|2850.5|2845.5|2850|2842.5|0
1655712900000|2022-06-20 08:15:00||2844||2843||2844||2841.5|0
1655713200000|2022-06-20 08:20:00|2849.5|2843.5|2850|2844|2850.5|2846|2849|2842|1
1655713500000|2022-06-20 08:25:00|2849|2843.5|2850|2845|2850|2845|2849|2842|0
1655713800000|2022-06-20 08:30:00|2849.5|2844.5|2855|2850.5|2855|2850.5|2849|2842|0
1655714100000|2022-06-20 08:35:00|2854.5|2850|2855.5|2851|2856|2851|2854.5|2849|0
1655714400000|2022-06-20 08:40:00|2856|2851.5|2857|2852.5|2857.5|2853|2855.5|2851|0
1655714700000|2022-06-20 08:45:00|2857.5|2853|2860|2855.5|2860.5|2856|2857.5|2853|0
1655715000000|2022-06-20 08:50:00|2859.5|2855|2858|2851.5|2859.5|2855|2858|2851|0
1655715300000|2022-06-20 08:55:00|2857.5|2851|2854|2848.5|2857.5|2851|2854|2847.5|0
1655715600000|2022-06-20 09:00:00|2853|2848|2848|2841|2853|2848|2848|2841|0
1655715900000|2022-06-20 09:05:00|2847.5|2840.5|2845|2838.5|2847.5|2840.5|2845|2838.5|0
1655716200000|2022-06-20 09:10:00|2844.5|2838|2840|2834|2844.5|2838.5|2840|2833|0
1655716500000|2022-06-20 09:15:00|2840.5|2833.5|2843|2837|2843|2838|2840.5|2833.5|0
1655716800000|2022-06-20 09:20:00|2842.5|2837.5|2842|2837|2842.5|2838|2842|2835.5|0
1655717100000|2022-06-20 09:25:00|2842.5|2836.5|2840|2833.5|2843|2838|2840|2833.5|0
1655717400000|2022-06-20 09:30:00|2839.5|2833|2836|2829|2839.5|2834|2836|2829|0
1655717700000|2022-06-20 09:35:00|2835.5|2828.5|2835|2829.5|2835.5|2830|2835|2827.5|0
1655718000000|2022-06-20 09:40:00|2835.5|2830|2835.5|2831|2835.5|2832|2835|2830|1
1655718300000|2022-06-20 09:45:00|2835|2831.5|2837|2832.5|2837.5|2832.5|2835|2831|0
1655718600000|2022-06-20 09:50:00|2837.5|2833|2838|2831|2838|2833|2837.5|2830.5|2
1655718900000|2022-06-20 09:55:00|2837.5|2830.5|2838|2833|2838.5|2834|2837|2830|0
1655719200000|2022-06-20 10:00:00|2838.5|2833.5|2839|2834|2839.5|2835|2838.5|2833|0
1655719500000|2022-06-20 10:05:00|2839.5|2834.5|2841|2836|2841.5|2837|2839.5|2834.5|0
1655719800000|2022-06-20 10:10:00|2841.5|2836.5|2841|2835|2841.5|2837|2841|2834.5|0
1655720100000|2022-06-20 10:15:00|2840.5|2834.5|2839|2833|2840.5|2834.5|2839|2832|0
1655720400000|2022-06-20 10:20:00|2838.5|2832.5|2838|2832|2838.5|2833|2838|2831|0
1655720700000|2022-06-20 10:25:00|2838.5|2831.5|2840.5|2835|2840.5|2835|2838|2831.5|0
1655721000000|2022-06-20 10:30:00|2841|2835.5|2842|2836|2842|2836|2841|2835.5|0
1655721300000|2022-06-20 10:35:00|2842.5|2836.5|2843|2838|2843.5|2838|2842|2836.5|0
1655721600000|2022-06-20 10:40:00|2842.5|2837.5|2842|2835.5|2842.5|2837.5|2842|2835.5|0
1655721900000|2022-06-20 10:45:00|2841.5|2836|2841|2835|2841.5|2836|2841|2834.5|0
1655722200000|2022-06-20 10:50:00||2835.5||2836||2836||2835.5|0
1655722500000|2022-06-20 10:55:00|2840.5|2835.5|2839|2832.5|2840.5|2835.5|2839|2832.5|0
1655722800000|2022-06-20 11:00:00|2854.5|2830|2837|2830.5|2854.5|2833.5|2837|2830|0
1655723100000|2022-06-20 11:05:00|2836.5|2830|2837|2832|2837|2832|2834.5|2830|0
1655723400000|2022-06-20 11:10:00|2837.5|2831.5|2837.5|2833.5|2837.5|2833.5|2837|2831.5|0
1655723700000|2022-06-20 11:15:00|2837|2832.5|2839.5|2835|2839.5|2836.5|2837|2832.5|1
1655724000000|2022-06-20 11:20:00|2839|2834.5|2836.1|2830.6|2839|2834.5|2836.1|2830.6|0
1655724300000|2022-06-20 11:25:00|2836.6|2831.1|2839.6|2834.6|2840.1|2834.6|2836.6|2831.1|0
1655724600000|2022-06-20 11:30:00|2840.1|2835.1|2840.1|2835.6|2841.1|2836.6|2839.6|2835.1|0
1655724900000|2022-06-20 11:35:00|2840.6|2836.1|2840.6|2836.1|2842.1|2836.6|2840.6|2836.1|0
1655725200000|2022-06-20 11:40:00|2840.1|2835.6|2841.6|2836.6|2841.6|2836.6|2839.6|2835.1|0
1655725500000|2022-06-20 11:45:00|2842.1|2837.1|2843.1|2838.6|2843.1|2838.6|2842.1|2837.1|0
1655725800000|2022-06-20 11:50:00|2843.6|2839.1|2844.6|2839.6|2844.6|2839.6|2843.1|2839.1|0
1655726100000|2022-06-20 11:55:00|2845.1|2840.1|2844.1|2839.6|2845.1|2840.6|2844.1|2839.6|0
1655726400000|2022-06-20 12:00:00|2843.6|2839.1|2842.6|2835.6|2843.6|2839.1|2842.6|2835.6|0
1655726700000|2022-06-20 12:05:00||2836.1||2837.6||2837.6||2836.1|0
1655727000000|2022-06-20 12:10:00|2843.1|2838.1|2844.6|2839.6|2845.1|2840.6|2842.6|2838.1|0
1655727300000|2022-06-20 12:15:00|2844.1|2839.1|2841.6|2837.1|2844.1|2839.6|2841.6|2837.1|0
1655727600000|2022-06-20 12:20:00|2842.1|2836.6|2843.6|2839.6|2843.6|2839.6|2842.1|2836.6|0
1655727900000|2022-06-20 12:25:00|2843.1|2839.1|2843.1|2837.1|2843.1|2839.1|2843.1|2837.1|0
1655728200000|2022-06-20 12:30:00||2836.6||2836.6||2837.6||2836.1|0
1655728500000|2022-06-20 12:35:00|2842.6|2836.1|2840.1|2835.6|2842.6|2836.6|2840.1|2835.6|0
1655728800000|2022-06-20 12:40:00|2840.6|2836.1|2842.1|2837.6|2842.1|2837.6|2840.6|2836.1|0
1655729100000|2022-06-20 12:45:00|2841.6|2837.1|2841.6|2837.6|2841.6|2837.6|2841.1|2836.6|0
1655729400000|2022-06-20 12:50:00|2841.1|2837.1|2837.1|2832.6|2841.1|2837.1|2837.1|2832.6|0
1655729700000|2022-06-20 12:55:00|2837.6|2833.1|2838.6|2833.6|2838.6|2834.1|2837.6|2833.1|0
1655730000000|2022-06-20 13:00:00|2838.1|2834.1|2840.6|2836.1|2842.6|2837.6|2838.1|2833.6|3
1655730300000|2022-06-20 13:05:00|2839.6|2835.6|2841.6|2837.1|2841.6|2837.6|2839.6|2835.6|0
1655730600000|2022-06-20 13:10:00|2841.1|2836.6|2841.1|2834.6|2841.1|2836.6|2841.1|2834.6|0
1655730900000|2022-06-20 13:15:00|2841.6|2835.1|2842.1|2838.1|2842.1|2838.1|2841.6|2835.1|0
1655731200000|2022-06-20 13:20:00|2841.6|2837.6|2841.1|2836.6|2841.6|2837.6|2841.1|2836.6|0
1655731500000|2022-06-20 13:25:00|2840.6|2837.1|2842.1|2838.1|2842.1|2838.1|2840.6|2836.1|0
1655731800000|2022-06-20 13:30:00|2842.6|2837.6|2842.6|2836.6|2843.6|2839.6|2842.1|2836.1|0
1655732100000|2022-06-20 13:35:00||2837.1||2837.6||2838.1||2835.6|0
1655732400000|2022-06-20 13:40:00|2842.1|2837.1|2839.1|2834.1|2842.1|2837.1|2839.1|2833.1|0
1655732700000|2022-06-20 13:45:00||2834.6||2833.1||2834.6||2832.1|0
1655733000000|2022-06-20 13:50:00||2832.6||2833.1||2834.1||2832.1|0
1655733300000|2022-06-20 13:55:00|2838.6|2832.6|2835.6|2829.1|2838.6|2833.6|2835.6|2829.1|0
1655733600000|2022-06-20 14:00:00|2835.1|2828.6|2832.6|2828.6|2835.1|2829.1|2832.1|2826.6|0
1655733900000|2022-06-20 14:05:00|2833.1|2829.1|2833.1|2828.6|2834.6|2830.6|2832.6|2828.1|0
1655734200000|2022-06-20 14:10:00|2832.6|2828.1|2832.6|2827.1|2832.6|2828.1|2832.6|2826.1|0
1655734500000|2022-06-20 14:15:00|2832.1|2827.6|2834.1|2827.6|2834.1|2828.1|2831.6|2827.1|0
1655734800000|2022-06-20 14:20:00|2834.6|2829.6|2837.1|2832.6|2837.1|2833.1|2834.1|2829.6|0
1655735100000|2022-06-20 14:25:00|2837.6|2833.1|2838.6|2834.6|2839.1|2835.1|2837.6|2832.6|0
1655735400000|2022-06-20 14:30:00|2839.1|2835.1|2840.6|2836.1|2840.6|2836.6|2838.1|2834.1|0
1655735700000|2022-06-20 14:35:00|2840.1|2835.6|2840.1|2833.1|2840.1|2835.6|2840.1|2833.1|0
1655736000000|2022-06-20 14:40:00|2839.6|2832.6|2838.1|2832.6|2839.6|2833.1|2836.6|2832.1|0
1655736300000|2022-06-20 14:45:00|2837.6|2832.1|2836.1|2831.1|2838.1|2832.6|2835.1|2830.6|0
1655736600000|2022-06-20 14:50:00|2835.6|2831.6|2835.1|2831.1|2835.6|2831.6|2835.1|2830.6|0
1655736900000|2022-06-20 14:55:00|2834.6|2830.6|2835.6|2831.1|2835.6|2831.1|2834.6|2830.1|0
1655737200000|2022-06-20 15:00:00|2835.1|2830.6|2835.1|2830.1|2835.1|2831.1|2834.6|2828.6|0
1655737500000|2022-06-20 15:05:00|2834.6|2829.6|2833.6|2827.1|2834.6|2829.6|2833.6|2826.6|0
1655737800000|2022-06-20 15:10:00||2827.6||2827.1||2828.6||2827.1|1
1655738100000|2022-06-20 15:15:00|2832.1|2826.6|2832.6|2828.6|2832.6|2828.6|2832.1|2826.6|0
1655738400000|2022-06-20 15:20:00|2833.1|2828.1|2833.1|2826.1|2833.6|2828.1|2832.6|2826.1|0
1655738700000|2022-06-20 15:25:00|2836.1|2826.6|2836.1|2822.1|2836.1|2826.6|2836.1|2822.1|0
1655739000000|2022-06-20 15:30:00|2844.1|2822.6|2841.6|2826.1|2847.6|2827.1|2835.1|2821.6|0
1655739300000|2022-06-20 15:35:00|2849.6||2839.6||2851.1||2839.6||0
1655739600000|2022-06-20 15:40:00|2851.1|2823.6|2840.6|2823.6|2851.1|2823.6|2839.6|2812.6|0
1655739900000|2022-06-20 15:45:00|2851.1||2843.6||2854.1||2841.1||0
1655740200000|2022-06-20 15:50:00|2854.1||2845.6||2856.1||2844.1||0
1655740500000|2022-06-20 15:55:00|2856.1||2845.1||2856.1||2845.1||0
1655740800000|2022-06-20 16:00:00|2856.1|2791.6|2880.6|2791.6|2880.6|2791.6|2845.1|2791.6|0
1655741100000|2022-06-20 16:05:00|2879.6|2792.1|2879.6|2792.1|2879.6|2792.1|2879.6|2792.1|0
1655741400000|2022-06-20 16:10:00|2878.1|2790.6|2878.1|2790.6|2878.1|2790.6|2878.1|2790.6|0
1655742000000|2022-06-20 16:20:00|2876.1||2876.1||2876.1||2876.1||0
1655742300000|2022-06-20 16:25:00||2788.6||2788.6||2788.6||2788.6|0
1655742900000|2022-06-20 16:35:00|2874.6|2787.1|2874.6|2787.1|2874.6|2787.1|2874.6|2787.1|0
1655743500000|2022-06-20 16:45:00|2876.1|2788.6|2876.1|2788.6|2876.1|2788.6|2876.1|2788.6|0
1655744400000|2022-06-20 17:00:00|2874.6||2874.6||2874.6||2874.6||0
1655745000000|2022-06-20 17:10:00||2787.1||2787.1||2787.1||2787.1|0
1655746500000|2022-06-20 17:35:00|2876.1|2788.6|2876.1|2788.6|2876.1|2788.6|2876.1|2788.6|0
1655747100000|2022-06-20 17:45:00|2878.1|2790.6|2878.1|2790.6|2878.1|2790.6|2878.1|2790.6|0
1655748300000|2022-06-20 18:05:00|2876.1|2788.6|2878.1|2789.1|2878.1|2790.6|2876.1|2788.6|0
1655748600000|2022-06-20 18:10:00||2790.6||2790.6||2790.6||2790.6|0
1655749200000|2022-06-20 18:20:00|2876.1|2789.1|2876.1|2789.1|2876.1|2789.1|2876.1|2789.1|0
1655754000000|2022-06-20 19:40:00|2878.1|2790.6|2878.1|2790.6|2878.1|2790.6|2878.1|2790.6|0
1655754900000|2022-06-20 19:55:00|2876.1|2789.1|2876.1|2789.1|2876.1|2789.1|2876.1|2789.1|0
1655791200000|2022-06-21 06:00:00|2871.6|2826.6|2893.6|2808.6|2896.6|2831.1|2870.1|2807.6|0
1655793300000|2022-06-21 06:35:00|2893.1||2893.1||2893.1||2893.1||0
1655793600000|2022-06-21 06:40:00|2892.6|2809.1|2892.6|2809.1|2892.6|2809.1|2892.6|2809.1|0
1655794200000|2022-06-21 06:50:00||2809.6||2809.6||2809.6||2809.6|0
1655794500000|2022-06-21 06:55:00|2891.6|2810.1|2852.6|2838.1|2891.6|2843.6|2852.6|2810.1|0
1655794800000|2022-06-21 07:00:00|2862.1|2836.1|2850.6|2845.6|2886.6|2845.6|2847.6|2810.1|0
1655795100000|2022-06-21 07:05:00|2850.1|2845.1|2848.1|2840.6|2850.6|2846.1|2848.1|2840.1|0
1655795400000|2022-06-21 07:10:00|2847.6|2840.1|2848.6|2844.6|2849.6|2844.6|2842.6|2834.1|3
1655795700000|2022-06-21 07:15:00|2849.6|2845.1|2847.1|2842.6|2852.1|2847.6|2847.1|2842.1|3
1655796000000|2022-06-21 07:20:00|2846.6|2842.1|2850.6|2845.6|2851.6|2846.6|2844.6|2840.1|0
1655796300000|2022-06-21 07:25:00|2850.1|2845.1|2853.1|2848.6|2853.6|2848.6|2847.1|2842.1|0
1655796600000|2022-06-21 07:30:00|2852.6|2848.1|2858.1|2852.1|2859.1|2855.1|2852.6|2848.1|0
1655796900000|2022-06-21 07:35:00|2858.6|2851.6|2862.1|2858.1|2863.1|2858.6|2858.6|2850.6|0
1655797200000|2022-06-21 07:40:00|2861.6|2857.6|2862.1|2858.1|2862.1|2858.1|2860.1|2855.6|0
1655797500000|2022-06-21 07:45:00|2862.6|2857.6|2860.6|2856.1|2862.6|2858.6|2860.1|2854.1|0
1655797800000|2022-06-21 07:50:00|2860.1|2855.6|2860.1|2855.6|2861.6|2857.6|2860.1|2854.6|3
1655798100000|2022-06-21 07:55:00||2855.1||2854.6||2855.1||2853.6|0
1655798400000|2022-06-21 08:00:00|2859.6|2854.1|2863.6|2859.6|2863.6|2859.6|2857.6|2853.1|0
1655798700000|2022-06-21 08:05:00|2864.1|2860.1|2872.6|2868.1|2872.6|2868.6|2864.1|2860.1|0
1655799000000|2022-06-21 08:10:00|2872.1|2867.6|2867.1|2860.1|2872.1|2867.6|2867.1|2860.1|0
1655799300000|2022-06-21 08:15:00|2866.6|2859.6|2864.1|2859.6|2866.6|2859.6|2863.1|2856.6|0
1655799600000|2022-06-21 08:20:00|2863.6|2859.1|2868.1|2864.1|2868.1|2864.1|2863.6|2859.1|5
1655799900000|2022-06-21 08:25:00|2868.6|2864.6|2864.6|2858.6|2869.1|2864.6|2861.6|2857.1|0
1655800200000|2022-06-21 08:30:00|2864.1|2859.1|2865.1|2860.6|2865.1|2860.6|2863.6|2859.1|0
1655800500000|2022-06-21 08:35:00|2865.6|2861.1|2866.1|2861.6|2866.6|2862.6|2865.6|2860.6|0
1655800800000|2022-06-21 08:40:00|2865.6|2861.1|2869.1|2864.1|2869.1|2864.6|2865.6|2859.6|0
1655801100000|2022-06-21 08:45:00|2868.6|2864.6|2868.1|2863.6|2869.1|2865.1|2868.1|2863.1|0
1655801400000|2022-06-21 08:50:00|2868.6|2864.1|2868.1|2863.1|2872.6|2864.6|2868.1|2851.1|0
1655801700000|2022-06-21 08:55:00|2868.6|2863.6|2869.6|2865.6|2871.1|2866.6|2868.6|2863.1|0
1655802000000|2022-06-21 09:00:00|2870.1|2866.1|2871.6|2866.6|2873.1|2868.6|2870.1|2865.6|0
1655802300000|2022-06-21 09:05:00||2866.1||2866.1||2867.1||2866.1|0
1655802600000|2022-06-21 09:10:00|2870.1|2866.6|2868.6|2864.1|2870.1|2866.6|2868.6|2861.6|0
1655802900000|2022-06-21 09:15:00|2869.1|2864.6|2867.6|2863.6|2869.1|2865.1|2867.6|2863.6|0
1655803200000|2022-06-21 09:20:00|2867.1|2863.1|2866.1|2860.1|2867.1|2863.6|2866.1|2860.1|0
1655803500000|2022-06-21 09:25:00|2863.6|2860.6|2864.1|2859.6|2864.1|2860.6|2862.6|2858.1|0
1655803800000|2022-06-21 09:30:00|2863.6|2859.1|2863.1|2858.6|2863.6|2859.6|2863.1|2858.1|0
1655804100000|2022-06-21 09:35:00|2863.6|2858.1|2864.6|2860.6|2865.1|2860.6|2863.6|2858.1|0
1655804400000|2022-06-21 09:40:00|2865.1|2861.1|2865.6|2861.6|2867.6|2863.6|2865.1|2861.1|0
1655804700000|2022-06-21 09:45:00|2866.1|2862.1|2868.1|2863.1|2868.6|2864.1|2865.6|2861.1|0
1655805000000|2022-06-21 09:50:00|2867.1|2862.6|2864.6|2860.6|2867.1|2863.1|2864.1|2859.6|0
1655805300000|2022-06-21 09:55:00|2865.1|2860.1|2865.1|2860.6|2865.1|2861.1|2864.6|2859.6|0
1655805600000|2022-06-21 10:00:00|2865.6|2861.1|2862.6|2856.1|2865.6|2861.1|2862.6|2856.1|0
1655805900000|2022-06-21 10:05:00|2863.1|2856.6|2866.1|2861.6|2866.1|2862.1|2863.1|2856.6|0
1655806200000|2022-06-21 10:10:00|2865.1|2861.1|2864.1|2859.6|2865.1|2861.1|2863.6|2858.6|0
1655806500000|2022-06-21 10:15:00|2864.6|2860.1|2869.1|2864.6|2869.1|2864.6|2864.6|2860.1|0
1655806800000|2022-06-21 10:20:00|2869.6|2865.6|2869.1|2863.6|2869.6|2865.6|2869.1|2863.6|0
1655807100000|2022-06-21 10:25:00|2868.1|2863.1|2866.6|2860.1|2868.1|2863.1|2866.6|2860.1|0
1655807400000|2022-06-21 10:30:00|2867.1|2860.6|2868.1|2863.6|2868.1|2863.6|2867.1|2860.6|0
1655807700000|2022-06-21 10:35:00|2868.6|2864.1|2867.1|2861.6|2868.6|2864.6|2866.6|2860.6|0
1655808000000|2022-06-21 10:40:00|2866.6|2861.1|2866.6|2862.6|2866.6|2863.1|2866.6|2861.1|0
1655808300000|2022-06-21 10:45:00|2866.1|2862.1|2867.6|2863.6|2867.6|2863.6|2865.6|2861.1|0
1655808600000|2022-06-21 10:50:00|2867.1|2863.1|2867.1|2862.6|2867.6|2863.6|2867.1|2862.6|0
1655808900000|2022-06-21 10:55:00|2866.6|2862.1|2866.6|2861.6|2866.6|2862.1|2866.6|2860.1|0
1655809200000|2022-06-21 11:00:00|2868.6|2858.1|2864.6|2860.1|2869.6|2862.1|2864.6|2853.1|0
1655809500000|2022-06-21 11:05:00|2865.1|2860.6|2864.6|2858.6|2865.1|2861.1|2864.6|2858.6|0
1655809800000|2022-06-21 11:10:00|2864.1|2858.1|2862.6|2858.1|2864.1|2858.6|2861.6|2857.1|0
1655810100000|2022-06-21 11:15:00|2862.1|2857.6|2860.1|2856.1|2862.1|2857.6|2860.1|2855.6|0
1655810400000|2022-06-21 11:20:00|2860.6|2856.6|2861.1|2855.6|2861.6|2857.1|2860.1|2855.1|0
1655810700000|2022-06-21 11:25:00|2860.6||2861.1||2862.1||2860.6||0
1655811000000|2022-06-21 11:30:00|2860.6|2856.1|2860.6|2856.1|2860.6|2856.1|2860.6|2856.1|0
1655811300000|2022-06-21 11:35:00|2860.1|2855.6|2859.6|2854.6|2860.1|2855.6|2859.6|2854.6|0
1655811600000|2022-06-21 11:40:00||2855.1||2855.1||2855.1||2854.6|0
1655811900000|2022-06-21 11:45:00|2859.1|2854.6|2858.6|2854.1|2860.1|2855.6|2858.6|2853.6|0
1655812200000|2022-06-21 11:50:00|2858.1|2854.6|2852.1|2845.6|2858.1|2854.6|2852.1|2844.6|0
1655812500000|2022-06-21 11:55:00|2852.6|2845.1|2855.6|2845.6|2855.6|2847.6|2852.6|2844.1|0
1655812800000|2022-06-21 12:00:00|2855.1|2844.6|2852.1|2847.6|2855.6|2848.1|2851.1|2844.1|0
1655813100000|2022-06-21 12:05:00|2851.6|2848.1|2846.6|2842.6|2851.6|2848.1|2846.6|2842.1|0
1655813400000|2022-06-21 12:10:00|2847.1|2843.1|2849.1|2845.6|2849.1|2845.6|2847.1|2843.1|0
1655813700000|2022-06-21 12:15:00|2849.6|2845.1|2851.1|2846.6|2852.6|2848.1|2849.6|2845.1|0
1655814000000|2022-06-21 12:20:00|2851.6|2847.1|2853.6|2847.6|2854.1|2849.6|2851.6|2847.1|0
1655814300000|2022-06-21 12:25:00|2853.1|2848.1|2852.1|2847.1|2853.1|2849.6|2852.1|2847.1|0
1655814600000|2022-06-21 12:30:00|2851.6|2846.6|2850.6|2846.6|2851.6|2847.6|2850.6|2846.6|0
1655814900000|2022-06-21 12:35:00|2851.6|2847.1|2850.6|2846.1|2851.6|2847.6|2850.6|2846.1|0
1655815200000|2022-06-21 12:40:00|2850.1|2846.6|2851.6|2847.1|2852.1|2847.6|2850.1|2845.6|0
1655815500000|2022-06-21 12:45:00|2852.1|2847.6|2852.6|2848.1|2852.6|2848.6|2852.1|2847.6|0
1655815800000|2022-06-21 12:50:00|2852.1|2848.6|2852.1|2847.6|2852.1|2848.6|2852.1|2846.6|0
1655816100000|2022-06-21 12:55:00|2851.6|2847.1|2851.6|2845.1|2851.6|2847.1|2851.6|2844.6|0
1655816400000|2022-06-21 13:00:00|2852.1|2844.6|2854.6|2850.6|2854.6|2850.6|2852.1|2844.6|0
1655816700000|2022-06-21 13:05:00|2855.1|2851.1|2854.6|2849.1|2855.1|2851.1|2854.6|2848.6|0
1655817000000|2022-06-21 13:10:00||2848.6||2849.1||2849.6||2848.1|0
1655817300000|2022-06-21 13:15:00|2854.1|2849.6|2854.1|2849.1|2854.1|2850.1|2854.1|2848.1|0
1655817600000|2022-06-21 13:20:00|2852.6|2848.6|2851.6|2847.1|2852.6|2849.1|2851.6|2847.1|0
1655817900000|2022-06-21 13:25:00|2851.1|2846.6|2851.1|2845.6|2851.1|2846.6|2851.1|2843.6|0
1655818200000|2022-06-21 13:30:00|2851.6|2846.6|2847.1|2841.1|2852.6|2847.6|2847.1|2840.1|0
1655818500000|2022-06-21 13:35:00|2847.6|2841.6|2852.6|2847.6|2852.6|2848.1|2847.6|2841.1|0
1655818800000|2022-06-21 13:40:00|2852.1|2848.1|2858.1|2850.6|2859.6|2855.1|2852.1|2847.6|1
1655819100000|2022-06-21 13:45:00|2857.6|2850.1|2851.6|2847.6|2857.6|2850.1|2851.6|2845.1|0
1655819400000|2022-06-21 13:50:00|2852.1|2847.1|2851.1|2846.1|2852.6|2848.6|2851.1|2844.6|0
1655819700000|2022-06-21 13:55:00|2851.6|2845.6|2861.6|2851.6|2861.6|2854.6|2851.6|2845.1|1
1655820000000|2022-06-21 14:00:00|2861.1|2851.1|2856.1|2851.6|2861.6|2853.1|2856.1|2850.1|0
1655820300000|2022-06-21 14:05:00|2856.6|2851.1|2855.1|2847.6|2856.6|2852.6|2855.1|2847.6|0
1655820600000|2022-06-21 14:10:00|2854.6|2847.1|2857.6|2849.6|2857.6|2850.1|2851.6|2846.1|0
1655820900000|2022-06-21 14:15:00|2858.6|2851.1|2859.6|2854.6|2861.1|2857.1|2856.1|2851.1|0
1655821200000|2022-06-21 14:20:00|2860.6|2855.1|2860.6|2856.6|2861.1|2857.1|2860.1|2852.6|0
1655821500000|2022-06-21 14:25:00|2861.1|2856.1|2855.1|2850.6|2861.1|2856.1|2854.6|2850.1|0
1655821800000|2022-06-21 14:30:00|2855.6|2851.1|2856.6|2853.1|2858.1|2853.1|2855.1|2850.6|0
1655822100000|2022-06-21 14:35:00|2857.1|2853.6|2857.1|2852.6|2857.1|2853.6|2856.1|2849.1|0
1655822400000|2022-06-21 14:40:00|2856.6|2853.1|2857.1|2851.6|2858.1|2853.6|2855.6|2851.1|0
1655822700000|2022-06-21 14:45:00|2857.6|2852.1|2856.6|2852.1|2858.1|2853.6|2856.6|2851.1|0
1655823000000|2022-06-21 14:50:00|2857.1|2852.6|2859.1|2855.1|2859.1|2855.1|2857.1|2852.6|0
1655823300000|2022-06-21 14:55:00|2859.6|2855.6|2859.6|2854.6|2859.6|2855.6|2858.6|2853.6|0
1655823600000|2022-06-21 15:00:00|2859.1|2854.1|2859.6|2855.1|2859.6|2855.6|2859.1|2852.6|0
1655823900000|2022-06-21 15:05:00|2859.1|2854.6|2858.1|2852.1|2859.1|2854.6|2858.1|2852.1|0
1655824200000|2022-06-21 15:10:00|2856.1|2851.6|2853.6|2849.1|2856.1|2852.1|2853.6|2848.6|0
1655824500000|2022-06-21 15:15:00|2854.1|2848.6|2852.6|2848.1|2854.1|2850.1|2852.6|2848.1|0
1655824800000|2022-06-21 15:20:00|2853.1|2848.6|2849.6|2844.6|2854.1|2849.1|2849.6|2844.6|0
1655825100000|2022-06-21 15:25:00|2849.1|2844.1|2852.6|2842.1|2852.6|2844.6|2848.6|2842.1|0
1655825400000|2022-06-21 15:30:00|2853.6|2841.1|2856.1|2842.6|2864.1|2843.1|2852.6|2828.6|0
1655825700000|2022-06-21 15:35:00|2857.6|2843.1|2854.6|2840.6|2866.6|2844.6|2853.6|2837.1|0
1655826000000|2022-06-21 15:40:00|2863.1|2837.1|2850.6|2832.1|2863.1|2837.1|2849.6|2831.1|0
1655826300000|2022-06-21 15:45:00|2859.1|2831.1|2850.6|2833.1|2859.1|2833.1|2847.1|2831.1|0
1655826600000|2022-06-21 15:50:00|2859.1|2832.1|2847.6|2831.1|2859.1|2832.1|2847.6|2831.1|0
1655826900000|2022-06-21 15:55:00|2859.1|2831.6|2848.1|2831.1|2859.1|2832.1|2847.1|2831.1|0
1655827200000|2022-06-21 16:00:00|2859.1|2831.6|2850.1|2832.1|2859.1|2832.1|2848.1|2831.6|0
1655827500000|2022-06-21 16:05:00|2859.1|2832.6|2850.1|2833.1|2859.1|2834.1|2849.1|2832.6|0
1655827800000|2022-06-21 16:10:00|2859.1|2833.6|2852.6|2834.1|2861.6|2834.1|2850.1|2833.1|0
1655828100000|2022-06-21 16:15:00|2861.6||2853.6||2861.6||2851.6||0
1655828400000|2022-06-21 16:20:00|2861.6||2852.6||2861.6||2852.1||0
1655828700000|2022-06-21 16:25:00|2861.6||2854.1||2863.6||2851.6||0
1655829000000|2022-06-21 16:30:00|2863.6||2854.1||2863.6||2851.6||0
1655829300000|2022-06-21 16:35:00|2863.6||2852.6||2863.6||2852.1||0
1655829600000|2022-06-21 16:40:00|2863.6||2854.1||2863.6||2851.6||0
1655829900000|2022-06-21 16:45:00|2863.6|2800.1|2888.6|2801.6|2890.1|2801.6|2854.1|2800.1|0
1655830800000|2022-06-21 17:00:00|2890.1|2803.1|2890.1|2803.1|2890.1|2803.1|2890.1|2803.1|0
1655831100000|2022-06-21 17:05:00|2888.6|2801.6|2888.6|2801.6|2888.6|2801.6|2888.6|2801.6|0
1655831400000|2022-06-21 17:10:00|2890.1|2803.1|2891.6|2804.6|2891.6|2804.6|2890.1|2803.1|0
1655831700000|2022-06-21 17:15:00|2890.1|2803.1|2888.6|2801.6|2890.1|2803.1|2888.6|2801.6|0
1655832300000|2022-06-21 17:25:00|2887.1|2800.1|2887.1|2800.1|2887.1|2800.1|2887.1|2800.1|0
1655832600000|2022-06-21 17:30:00|2888.6|2801.6|2888.6|2801.6|2888.6|2801.6|2888.6|2801.6|0
1655832900000|2022-06-21 17:35:00|2887.1|2800.1|2885.6|2798.6|2887.1|2800.1|2885.6|2798.6|0
1655833200000|2022-06-21 17:40:00|2884.1|2797.1|2884.1|2797.1|2884.1|2797.1|2884.1|2797.1|0
1655834100000|2022-06-21 17:55:00|2882.6|2795.6|2882.6|2795.6|2882.6|2795.6|2882.6|2795.6|0
1655834400000|2022-06-21 18:00:00|2881.1|2794.1|2881.1|2794.1|2881.1|2794.1|2881.1|2794.1|0
1655834700000|2022-06-21 18:05:00|2882.6|2795.6|2882.6|2795.6|2882.6|2795.6|2881.1|2795.6|0
1655835000000|2022-06-21 18:10:00|2884.1|2797.1|2882.6|2795.6|2884.1|2797.1|2882.6|2795.6|0
1655835300000|2022-06-21 18:15:00|2884.1|2797.1|2884.1|2795.6|2884.1|2797.1|2882.6|2795.6|0
1655835600000|2022-06-21 18:20:00||2797.1||2797.1||2797.1||2797.1|0
1655836200000|2022-06-21 18:30:00|2885.6|2798.6|2885.6|2798.6|2885.6|2798.6|2884.1|2798.6|0
1655836500000|2022-06-21 18:35:00|2884.1|2797.1|2882.6|2795.6|2884.1|2797.1|2882.6|2795.6|0
1655836800000|2022-06-21 18:40:00|2884.1|2797.1|2884.1|2797.1|2884.1|2797.1|2884.1|2797.1|0
1655837100000|2022-06-21 18:45:00|2882.6|2795.6|2884.1|2797.1|2884.1|2797.1|2882.6|2795.6|0
1655837400000|2022-06-21 18:50:00|2885.6|2798.6|2887.1|2800.1|2887.1|2800.1|2885.6|2798.6|0
1655838000000|2022-06-21 19:00:00|2888.6|2801.6|2890.1|2803.1|2890.1|2803.1|2888.6|2801.6|0
1655838300000|2022-06-21 19:05:00||2801.6||2803.1||2803.1||2801.6|0
1655838900000|2022-06-21 19:15:00|2888.6|2801.6|2887.1|2800.1|2888.6|2801.6|2887.1|2800.1|0
1655839200000|2022-06-21 19:20:00|2888.6|2801.6|2887.1|2800.1|2888.6|2801.6|2887.1|2800.1|0
1655839500000|2022-06-21 19:25:00|2885.6|2798.6|2887.1|2800.1|2887.1|2800.1|2885.6|2798.6|0
1655840100000|2022-06-21 19:35:00|2885.6|2798.6|2887.1|2800.1|2887.1|2800.1|2885.6|2798.6|0
1655840400000|2022-06-21 19:40:00|2885.6|2798.6|2887.1|2800.1|2887.1|2800.1|2885.6|2798.6|0
1655841000000|2022-06-21 19:50:00|2888.6|2801.6|2887.6|2800.1|2890.6|2801.6|2887.1|2800.1|0
1655841300000|2022-06-21 19:55:00|2886.1|2798.6|3157.6|2798.6|3157.6|2798.6|2886.1|2798.6|0
1655877600000|2022-06-22 06:00:00|2827.6|2782.6|3157.6|2761.6|3157.6|2783.1|2826.1|2757.1|0
1655878500000|2022-06-22 06:15:00|3157.1|2783.1|3157.1|2783.1|3157.1|2783.1|3157.1|2783.1|0
1655879100000|2022-06-22 06:25:00|3107.1||2882.1||3107.1||2882.1||0
1655879400000|2022-06-22 06:30:00|2881.6|2783.6|2871.6|2783.6|2881.6|2783.6|2871.6|2783.6|0
1655880000000|2022-06-22 06:40:00|2871.1|2784.1|2823.1|2793.1|2871.1|2794.1|2820.6|2784.1|0
1655880300000|2022-06-22 06:45:00|2867.1||2825.6||2870.1||2822.1||0
1655880600000|2022-06-22 06:50:00|2869.6|2784.1|2864.1|2790.6|2871.1|2792.6|2856.1|2784.1|0
1655880900000|2022-06-22 06:55:00|2863.6|2787.6|2851.1|2789.1|2868.6|2790.6|2851.1|2787.6|0
1655881200000|2022-06-22 07:00:00|2832.1|2802.6|2813.6|2807.1|2856.1|2812.1|2812.6|2787.6|0
1655881500000|2022-06-22 07:05:00|2812.6|2806.6|2812.6|2807.6|2813.1|2807.6|2804.6|2798.1|0
1655881800000|2022-06-22 07:10:00|2813.1|2807.1|2808.6|2802.6|2813.6|2808.6|2804.6|2798.1|0
1655882100000|2022-06-22 07:15:00|2809.1|2803.1|2807.6|2800.6|2810.6|2805.6|2807.6|2800.6|0
1655882400000|2022-06-22 07:20:00|2806.6|2800.1|2801.1|2796.6|2806.6|2800.1|2795.6|2791.1|0
1655882700000|2022-06-22 07:25:00|2801.6|2797.1|2802.6|2799.1|2807.6|2803.6|2801.6|2797.1|0
1655883000000|2022-06-22 07:30:00|2803.1|2798.6|2805.6|2801.6|2807.1|2802.6|2801.6|2795.6|0
1655883300000|2022-06-22 07:35:00|2806.1|2802.1|2803.6|2799.1|2808.1|2804.6|2803.6|2798.1|0
1655883600000|2022-06-22 07:40:00|2804.1|2799.6|2805.6|2799.1|2806.1|2801.6|2800.6|2796.1|0
1655883900000|2022-06-22 07:45:00|2804.1|2799.6|2800.6|2797.1|2804.1|2800.1|2799.6|2794.6|0
1655884200000|2022-06-22 07:50:00|2801.1|2797.6|2799.6|2793.6|2803.6|2798.6|2799.6|2793.1|0
1655884500000|2022-06-22 07:55:00|2799.1|2793.1|2801.1|2793.6|2802.6|2796.6|2796.1|2791.6|0
1655884800000|2022-06-22 08:00:00|2800.1|2793.1|2792.1|2787.1|2800.6|2793.1|2790.1|2782.1|3
1655885100000|2022-06-22 08:05:00|2792.6|2787.6|2790.1|2785.6|2793.1|2788.1|2787.1|2782.1|0
1655885400000|2022-06-22 08:10:00|2790.6|2787.6|2793.1|2786.6|2793.6|2789.6|2790.6|2786.6|0
1655885700000|2022-06-22 08:15:00|2791.1|2786.1|2785.1|2780.1|2791.1|2786.1|2785.1|2780.1|0
1655886000000|2022-06-22 08:20:00|2786.1|2779.6|2787.6|2777.6|2787.6|2783.1|2785.6|2776.1|4
1655886300000|2022-06-22 08:25:00|2786.1|2778.1|2784.6|2779.1|2789.6|2784.6|2784.1|2776.1|1
1655886600000|2022-06-22 08:30:00|2784.1|2778.6|2788.1|2783.1|2788.6|2784.1|2783.1|2778.6|0
1655886900000|2022-06-22 08:35:00|2788.6|2783.6|2788.1|2783.6|2791.6|2787.6|2788.1|2782.6|0
1655887200000|2022-06-22 08:40:00|2788.6|2783.1|2786.1|2781.6|2790.1|2784.6|2785.6|2781.1|0
1655887500000|2022-06-22 08:45:00|2786.6|2782.1|2786.1|2779.6|2786.6|2782.6|2786.1|2778.6|0
1655887800000|2022-06-22 08:50:00|2786.6|2780.1|2787.1|2782.6|2788.6|2784.6|2786.6|2779.6|0
1655888100000|2022-06-22 08:55:00|2786.6|2782.1|2786.6|2782.6|2787.1|2782.6|2784.6|2779.6|0
1655888400000|2022-06-22 09:00:00|2787.1|2782.1|2790.6|2783.6|2790.6|2784.1|2787.1|2782.1|0
1655888700000|2022-06-22 09:05:00|2790.1|2784.1|2786.1|2781.6|2790.1|2784.6|2786.1|2781.6|0
1655889000000|2022-06-22 09:10:00||2781.1||2779.1||2781.6||2778.6|0
1655889300000|2022-06-22 09:15:00|2786.6|2779.6|2791.1|2783.6|2791.1|2784.6|2786.6|2779.6|0
1655889600000|2022-06-22 09:20:00|2791.6|2784.1|2797.1|2791.6|2797.6|2793.6|2791.6|2784.1|0
1655889900000|2022-06-22 09:25:00|2797.6|2791.1|2798.6|2793.1|2799.1|2795.1|2797.6|2789.6|0
1655890200000|2022-06-22 09:30:00|2798.1|2793.6|2794.6|2788.1|2798.1|2794.1|2794.6|2787.6|0
1655890500000|2022-06-22 09:35:00|2795.1|2788.6|2797.6|2790.6|2797.6|2793.1|2795.1|2788.1|0
1655890800000|2022-06-22 09:40:00|2797.1|2790.1|2794.6|2790.1|2797.1|2790.6|2794.6|2788.1|0
1655891100000|2022-06-22 09:45:00|2795.1|2789.6|2794.6|2788.6|2795.6|2790.6|2794.6|2788.1|0
1655891400000|2022-06-22 09:50:00|2796.1|2789.1|2799.1|2784.1|2799.1|2790.1|2796.1|2782.6|0
1655891700000|2022-06-22 09:55:00|2798.1|2784.6|2793.6|2786.6|2800.6|2791.1|2793.6|2784.6|0
1655892000000|2022-06-22 10:00:00|2792.6|2787.1|2792.6|2786.1|2792.6|2787.1|2792.6|2785.6|0
1655892300000|2022-06-22 10:05:00|2793.1|2786.6|2794.6|2790.1|2794.6|2790.1|2793.1|2786.6|0
1655892600000|2022-06-22 10:10:00|2793.6|2789.6|2793.6|2788.6|2793.6|2790.6|2793.6|2787.1|0
1655892900000|2022-06-22 10:15:00|2793.1|2788.1|2792.6|2786.1|2793.1|2788.6|2792.6|2786.1|0
1655893200000|2022-06-22 10:20:00|2793.1|2786.6|2793.6|2789.1|2794.1|2789.6|2793.1|2786.6|0
1655893500000|2022-06-22 10:25:00|2793.1|2789.6|2794.6|2790.1|2794.6|2790.1|2792.6|2788.6|0
1655893800000|2022-06-22 10:30:00|2794.1|2790.6|2794.1|2789.6|2794.6|2790.6|2793.6|2789.6|0
1655894100000|2022-06-22 10:35:00|2793.6|2789.1|2794.6|2788.1|2795.1|2791.1|2793.6|2788.1|3
1655894400000|2022-06-22 10:40:00|2794.1|2788.6|2793.1|2788.6|2794.1|2789.1|2792.6|2787.6|0
1655894700000|2022-06-22 10:45:00|2792.6|2789.1|2793.1|2788.1|2793.6|2789.6|2792.6|2788.1|0
1655895000000|2022-06-22 10:50:00|2793.6|2788.6|2795.1|2791.1|2795.1|2791.1|2793.1|2788.6|0
1655895300000|2022-06-22 10:55:00|2795.6|2791.6|2798.6|2793.1|2798.6|2793.6|2795.6|2791.6|0
1655895600000|2022-06-22 11:00:00|2800.1|2793.6|2800.1|2794.6|2844.1|2796.1|2797.6|2750.1|0
1655895900000|2022-06-22 11:05:00|2799.1|2795.1|2798.1|2793.6|2799.1|2795.6|2797.1|2791.6|0
1655896200000|2022-06-22 11:10:00|2798.6|2794.1|2796.6|2790.6|2799.1|2795.1|2796.6|2790.6|0
1655896500000|2022-06-22 11:15:00|2794.6|2790.1|2798.1|2791.6|2798.1|2792.1|2793.6|2790.1|1
1655896800000|2022-06-22 11:20:00|2798.6||2797.6||2798.6||2797.6||0
1655897100000|2022-06-22 11:25:00|2798.1||2797.6||2798.1||2797.6||0
1655897400000|2022-06-22 11:30:00|2797.1|2792.1|2796.1|2791.6|2797.6|2792.6|2796.1|2791.6|0
1655897700000|2022-06-22 11:35:00||2791.1||2791.6||2792.1||2790.6|0
1655898000000|2022-06-22 11:40:00|2796.6|2791.1|2797.1|2791.6|2797.6|2793.1|2796.6|2791.1|0
1655898300000|2022-06-22 11:45:00||2791.1||2790.6||2791.6||2790.1|0
1655898600000|2022-06-22 11:50:00||2791.1||2790.6||2791.6||2790.1|0
1655898900000|2022-06-22 11:55:00||2791.1||2791.1||2791.6||2790.6|0
1655899200000|2022-06-22 12:00:00|2796.1|2790.6|2795.1|2790.1|2796.1|2790.6|2794.6|2789.6|0
1655899500000|2022-06-22 12:05:00|2795.6|2790.6|2795.1|2788.6|2795.6|2791.1|2795.1|2788.6|0
1655899800000|2022-06-22 12:10:00|2794.1|2788.1|2793.6|2787.6|2794.1|2789.1|2793.6|2787.6|0
1655900100000|2022-06-22 12:15:00|2793.1|2787.1|2789.6|2784.6|2793.1|2787.6|2789.6|2784.6|0
1655900400000|2022-06-22 12:20:00|2790.1|2785.1|2790.1|2785.6|2790.6|2786.6|2790.1|2785.1|0
1655900700000|2022-06-22 12:25:00|2790.6|2786.1|2793.1|2788.6|2793.1|2788.6|2790.6|2786.1|0
1655901000000|2022-06-22 12:30:00|2792.6|2788.1|2790.6|2786.1|2793.1|2788.6|2789.1|2784.6|0
1655901300000|2022-06-22 12:35:00|2790.1|2785.6|2790.1|2785.1|2790.6|2786.1|2789.6|2784.6|0
1655901600000|2022-06-22 12:40:00|2790.6|2787.1|2795.1|2789.6|2795.1|2791.1|2790.6|2787.1|0
1655901900000|2022-06-22 12:45:00|2795.6|2790.1|2795.1|2790.6|2795.6|2791.1|2794.6|2790.1|0
1655902200000|2022-06-22 12:50:00|2795.6|2790.1|2798.6|2789.6|2798.6|2790.1|2795.1|2789.6|0
1655902500000|2022-06-22 12:55:00|2799.1||2802.1||2802.1||2799.1||0
1655902800000|2022-06-22 13:00:00|2802.6||2802.6||2803.6||2802.6||0
1655903100000|2022-06-22 13:05:00|2803.1||2804.1||2804.6||2803.1||0
1655903700000|2022-06-22 13:15:00|2808.1|2794.1|2805.1|2800.1|2808.1|2800.6|2803.1|2794.1|0
1655904000000|2022-06-22 13:20:00|2805.6|2801.6|2809.6|2804.6|2811.1|2806.6|2805.6|2801.6|0
1655904300000|2022-06-22 13:25:00||2804.1||2803.1||2804.1||2802.1|0
1655904600000|2022-06-22 13:30:00|2810.1|2803.6|2818.6|2811.6|2819.1|2812.6|2809.6|2803.6|0
1655904900000|2022-06-22 13:35:00|2819.1|2812.1|2819.1|2814.6|2822.6|2818.1|2817.1|2811.1|0
1655905200000|2022-06-22 13:40:00|2819.6|2814.1|2822.6|2816.1|2822.6|2816.6|2816.1|2811.1|1
1655905500000|2022-06-22 13:45:00|2823.1|2817.6|2822.1|2816.6|2828.6|2820.6|2821.6|2812.1|11
1655905800000|2022-06-22 13:50:00|2821.6|2816.1|2833.6|2828.6|2834.1|2829.6|2819.1|2813.6|0
1655906100000|2022-06-22 13:55:00|2834.1|2829.1|2833.6|2826.1|2837.1|2832.1|2833.6|2826.1|0
1655906400000|2022-06-22 14:00:00|2833.1|2826.6|2835.1|2830.6|2835.1|2831.1|2831.6|2826.1|0
1655906700000|2022-06-22 14:05:00|2835.6|2830.1|2847.1|2834.1|2847.1|2835.1|2835.1|2825.6|0
1655907000000|2022-06-22 14:10:00|2847.6|2835.1|2852.1|2847.1|2852.6|2848.1|2844.6|2835.1|0
1655907300000|2022-06-22 14:15:00|2850.6|2846.6|2858.6|2846.6|2858.6|2849.1|2850.1|2843.6|0
1655907600000|2022-06-22 14:20:00|2859.6|2847.1|2863.6|2851.1|2872.1|2854.6|2854.1|2840.1|3
1655907900000|2022-06-22 14:25:00|2863.1|2851.6|2862.1|2855.6|2863.6|2857.1|2859.6|2850.6|0
1655908200000|2022-06-22 14:30:00|2861.1|2855.1|2860.1|2854.6|2861.6|2856.1|2859.6|2853.1|27
1655908500000|2022-06-22 14:35:00|2859.6|2854.1|2867.1|2863.1|2868.1|2863.6|2859.6|2854.1|1
1655908800000|2022-06-22 14:40:00|2866.6|2862.6|2865.1|2860.6|2867.6|2863.1|2863.6|2854.1|0
1655909100000|2022-06-22 14:45:00|2865.6|2861.1|2860.1|2855.6|2866.6|2862.1|2859.6|2853.6|6
1655909400000|2022-06-22 14:50:00|2859.6|2855.1|2863.6|2859.1|2864.1|2859.6|2859.6|2855.1|1
1655909700000|2022-06-22 14:55:00|2863.1|2858.6|2864.1|2860.1|2864.1|2860.1|2863.1|2855.6|0
1655910000000|2022-06-22 15:00:00|2863.6|2859.6|2859.1|2854.6|2863.6|2859.6|2858.1|2852.1|0
1655910300000|2022-06-22 15:05:00|2859.6|2855.1|2860.1|2854.6|2860.6|2856.1|2859.1|2853.1|0
1655910600000|2022-06-22 15:10:00|2858.1|2854.1|2857.1|2851.6|2858.1|2854.6|2856.1|2850.1|1
1655910900000|2022-06-22 15:15:00|2857.6|2852.1|2862.1|2857.6|2862.1|2858.1|2857.6|2852.1|0
1655911200000|2022-06-22 15:20:00|2862.6|2858.1|2860.6|2855.1|2863.1|2859.1|2860.6|2854.6|0
1655911500000|2022-06-22 15:25:00|2863.1|2854.6|2863.1|2851.6|2863.1|2854.6|2862.1|2851.6|0
1655911800000|2022-06-22 15:30:00|2862.1|2852.1|2860.1|2849.1|2897.1|2854.1|2856.1|2848.1|10
1655912100000|2022-06-22 15:35:00|2862.1|2848.6|2867.1|2852.6|2876.1|2853.1|2862.1|2848.6|0
1655912400000|2022-06-22 15:40:00|2876.1|2853.1|2868.6|2842.6|2876.1|2853.1|2858.6|2812.6|0
1655912700000|2022-06-22 15:45:00|2859.6|2841.1|2859.1|2841.1|2868.6|2841.1|2857.1|2839.1|0
1655913000000|2022-06-22 15:50:00|2868.6|2840.1|2852.6|2835.1|2868.6|2840.1|2852.6|2835.1|0
1655913300000|2022-06-22 15:55:00|2865.1|2835.6|2851.6|2832.6|2865.1|2836.1|2849.6|2832.6|0
1655913600000|2022-06-22 16:00:00|2861.6|2833.1|2853.6|2833.6|2866.1|2833.6|2851.6|2833.1|0
1655913900000|2022-06-22 16:05:00|2862.6|2832.6|2884.1|2796.1|2884.1|2832.6|2849.1|2796.1|0
1655914200000|2022-06-22 16:10:00|2891.1|2802.6|2891.1|2802.6|2891.1|2802.6|2891.1|2796.1|0
1655914500000|2022-06-22 16:15:00|2889.6|2801.1|2892.6|2804.1|2892.6|2804.1|2889.6|2801.1|0
1655914800000|2022-06-22 16:20:00||2802.6||2804.1||2804.1||2802.6|0
1655915400000|2022-06-22 16:30:00|2894.1|2805.6|2894.1|2805.6|2894.1|2805.6|2894.1|2805.6|0
1655915700000|2022-06-22 16:35:00|2895.6|2807.1|2894.1|2805.6|2897.1|2808.6|2894.1|2805.6|0
1655916000000|2022-06-22 16:40:00|2895.6|2807.1|2897.1|2808.6|2897.1|2808.6|2895.6|2807.1|0
1655916300000|2022-06-22 16:45:00|2895.6|2807.1|2895.6|2807.1|2895.6|2807.1|2895.6|2807.1|0
1655916600000|2022-06-22 16:50:00|2894.1|2805.6|2895.6|2807.1|2895.6|2807.1|2894.1|2805.6|0
1655916900000|2022-06-22 16:55:00|2897.1|2808.6|2897.1|2808.6|2897.1|2808.6|2895.6|2807.1|0
1655917200000|2022-06-22 17:00:00|2898.6|2810.1|2895.6|2807.1|2898.6|2810.1|2894.1|2805.6|0
1655917500000|2022-06-22 17:05:00|2897.1|2808.6|2897.1|2807.1|2897.1|2808.6|2897.1|2807.1|0
1655917800000|2022-06-22 17:10:00|2895.6|2808.6|2897.1|2808.6|2897.1|2808.6|2895.6|2808.6|0
1655918100000|2022-06-22 17:15:00|2898.6|2810.1|2900.1|2811.6|2900.1|2811.6|2898.6|2810.1|0
1655918400000|2022-06-22 17:20:00|2901.6|2813.1|2901.6|2813.1|2903.1|2814.6|2901.6|2813.1|0
1655918700000|2022-06-22 17:25:00|2903.1|2814.6|2901.6|2813.1|2903.1|2814.6|2901.6|2813.1|0
1655919000000|2022-06-22 17:30:00|2900.1|2811.6|2900.1|2811.6|2900.1|2811.6|2900.1|2811.6|0
1655919300000|2022-06-22 17:35:00|2898.6|2810.1|2901.6|2813.1|2901.6|2813.1|2898.6|2810.1|0
1655919600000|2022-06-22 17:40:00|2903.1||2903.1||2903.1||2903.1||0
1655919900000|2022-06-22 17:45:00|2904.6|2814.6|2904.6|2816.1|2904.6|2816.1|2904.6|2814.6|0
1655920200000|2022-06-22 17:50:00|2903.1|2814.6|2903.1|2814.6|2903.1|2814.6|2903.1|2814.6|0
1655920500000|2022-06-22 17:55:00|2901.6|2813.1|2903.1|2814.6|2903.1|2814.6|2901.6|2813.1|0
1655920800000|2022-06-22 18:00:00|2904.6|2816.1|2904.6|2816.1|2904.6|2816.1|2903.1|2816.1|0
1655921100000|2022-06-22 18:05:00|2906.1|2818.1|2909.1|2821.1|2909.1|2821.1|2906.1|2818.1|0
1655921400000|2022-06-22 18:10:00|2907.6|2819.6|2907.6|2819.6|2907.6|2819.6|2907.6|2819.6|0
1655921700000|2022-06-22 18:15:00|2909.1|2821.1|2909.1|2821.1|2909.1|2821.1|2909.1|2821.1|0
1655922000000|2022-06-22 18:20:00|2907.6|2819.6|2907.6|2819.6|2907.6|2819.6|2906.1|2818.1|0
1655922300000|2022-06-22 18:25:00|2906.1|2818.1|2904.6|2816.1|2906.1|2818.1|2904.6|2816.1|0
1655922600000|2022-06-22 18:30:00|2906.1||2904.6||2906.1||2904.6||0
1655923200000|2022-06-22 18:40:00|2903.1|2814.6|2903.1|2814.6|2903.1|2814.6|2903.1|2814.6|0
1655923500000|2022-06-22 18:45:00|2904.6|2816.1|2901.6|2813.1|2904.6|2816.1|2901.6|2813.1|0
1655923800000|2022-06-22 18:50:00|2903.1|2814.6|2903.1|2814.6|2903.1|2814.6|2903.1|2814.6|0
1655924100000|2022-06-22 18:55:00|2904.6|2816.1|2904.6|2816.1|2904.6|2816.1|2904.6|2816.1|0
1655924400000|2022-06-22 19:00:00|2903.1|2814.6|2904.6|2816.1|2906.1|2816.1|2903.1|2814.6|0
1655924700000|2022-06-22 19:05:00|2906.1|2814.6|2904.6|2814.6|2906.1|2814.6|2904.6|2814.6|0
1655925000000|2022-06-22 19:10:00|2903.1|2813.1|2903.1|2814.6|2903.1|2814.6|2901.6|2813.1|0
1655925300000|2022-06-22 19:15:00|2904.6|2816.1|2903.1|2814.6|2904.6|2816.1|2903.1|2814.6|0
1655925900000|2022-06-22 19:25:00|2901.6|2813.1|2900.1|2810.1|2901.6|2813.1|2898.6|2810.1|0
1655926200000|2022-06-22 19:30:00|2898.6|2811.6|2898.6|2810.1|2900.1|2811.6|2898.6|2810.1|0
1655926500000|2022-06-22 19:35:00|2897.1|2808.6|2895.6|2807.1|2897.1|2808.6|2895.6|2807.1|0
1655926800000|2022-06-22 19:40:00|2897.1|2808.6|2897.1|2808.6|2897.1|2808.6|2897.1|2808.6|0
1655927100000|2022-06-22 19:45:00|2895.6|2807.1|2895.6|2807.1|2895.6|2807.1|2895.6|2807.1|0
1655927400000|2022-06-22 19:50:00|2897.1|2808.6|2900.1|2811.6|2900.1|2811.6|2895.6|2807.1|0
1655927700000|2022-06-22 19:55:00|2898.6|2810.1|3157.1|2807.1|3157.1|2810.1|2895.6|2807.1|0
1655964000000|2022-06-23 06:00:00|2874.6|2827.6|3157.1|2555.1|3157.1|2827.6|2871.6|2555.1|0
1655964300000|2022-06-23 06:05:00|2965.6|2642.1|2980.6|2642.1|2980.6|2642.1|2965.6|2642.1|0
1655966100000|2022-06-23 06:35:00|2978.6||2978.6||2978.6||2978.6||0
1655967000000|2022-06-23 06:50:00|2920.6|2781.1|2875.6|2825.1|2920.6|2825.6|2875.1|2781.1|0
1655967300000|2022-06-23 06:55:00|2924.1|2781.1|2846.1|2825.1|2978.6|2829.6|2846.1|2642.1|0
1655967600000|2022-06-23 07:00:00|2854.1|2826.1|2841.1|2835.6|2883.6|2835.6|2839.6|2818.6|0
1655967900000|2022-06-23 07:05:00|2840.6|2836.1|2841.1|2834.6|2841.6|2837.6|2838.6|2833.6|0
1655968200000|2022-06-23 07:10:00|2840.1|2834.1|2835.1|2829.1|2842.6|2837.6|2835.1|2829.1|0
1655968500000|2022-06-23 07:15:00|2834.6|2828.6|2828.1|2822.6|2834.6|2828.6|2826.1|2821.1|0
1655968800000|2022-06-23 07:20:00|2827.1|2822.1|2822.1|2814.6|2827.1|2822.1|2820.1|2814.6|9
1655969100000|2022-06-23 07:25:00|2822.6|2815.1|2825.6|2820.6|2825.6|2821.1|2822.6|2814.1|0
1655969400000|2022-06-23 07:30:00|2825.1|2819.1|2825.1|2817.6|2825.1|2819.1|2817.6|2811.1|0
1655969700000|2022-06-23 07:35:00|2824.1|2818.1|2817.1|2812.1|2824.1|2818.1|2813.1|2807.6|0
1655970000000|2022-06-23 07:40:00|2815.1|2811.6|2819.1|2813.6|2819.6|2815.1|2814.6|2809.6|1
1655970300000|2022-06-23 07:45:00|2817.6|2813.1|2814.1|2808.6|2817.6|2813.6|2814.1|2807.6|0
1655970600000|2022-06-23 07:50:00|2813.6|2808.1|2813.1|2806.6|2813.6|2808.6|2812.1|2805.6|0
1655970900000|2022-06-23 07:55:00|2812.1|2806.1|2812.6|2807.6|2814.6|2807.6|2810.6|2803.6|0
1655971200000|2022-06-23 08:00:00|2811.6|2806.6|2817.1|2810.6|2817.6|2811.1|2811.6|2805.1|0
1655971500000|2022-06-23 08:05:00|2817.6|2811.1|2823.1|2817.1|2823.1|2817.6|2817.6|2810.1|0
1655971800000|2022-06-23 08:10:00|2822.6|2817.6|2834.6|2829.1|2836.1|2831.6|2822.6|2817.6|0
1655972100000|2022-06-23 08:15:00|2835.1|2829.6|2836.1|2830.1|2837.6|2832.1|2835.1|2828.6|0
1655972400000|2022-06-23 08:20:00|2835.1|2830.6|2833.6|2828.1|2835.1|2831.1|2833.6|2827.1|2
1655972700000|2022-06-23 08:25:00|2834.1|2828.6|2835.1|2827.1|2835.6|2831.1|2833.6|2827.1|0
1655973000000|2022-06-23 08:30:00|2834.1|2826.6|2823.6|2816.1|2834.1|2827.1|2823.6|2816.1|0
1655973300000|2022-06-23 08:35:00|2823.1|2816.6|2823.6|2816.1|2823.6|2819.1|2822.6|2815.6|0
1655973600000|2022-06-23 08:40:00|2824.1|2816.6|2822.6|2816.6|2825.1|2819.6|2822.6|2816.6|0
1655973900000|2022-06-23 08:45:00|2823.1|2817.1|2826.1|2819.1|2826.1|2819.6|2823.1|2816.6|0
1655974200000|2022-06-23 08:50:00|2826.6|2819.6|2824.1|2817.1|2826.6|2819.6|2824.1|2817.1|0
1655974500000|2022-06-23 08:55:00|2824.6|2817.6|2824.1|2818.6|2826.6|2819.1|2824.1|2814.1|0
1655974800000|2022-06-23 09:00:00|2824.6|2819.6|2826.6|2821.6|2827.1|2822.6|2824.6|2819.6|0
1655975100000|2022-06-23 09:05:00|2827.1|2822.1|2829.1|2823.6|2831.1|2823.6|2826.6|2818.6|0
1655975400000|2022-06-23 09:10:00|2829.6|2824.1|2838.1|2829.6|2839.6|2829.6|2829.1|2823.6|0
1655975700000|2022-06-23 09:15:00|2840.6|2830.1|2832.1|2827.1|2841.6|2833.1|2832.1|2827.1|0
1655976000000|2022-06-23 09:20:00||2827.6||2826.6||2828.1||2825.6|0
1655976300000|2022-06-23 09:25:00|2831.6|2826.1|2831.1|2826.6|2831.6|2827.6|2831.1|2826.1|0
1655976600000|2022-06-23 09:30:00|2831.6|2827.1|2833.6|2828.6|2834.6|2830.1|2831.1|2825.6|0
1655976900000|2022-06-23 09:35:00|2833.1|2829.1|2831.1|2825.1|2833.1|2829.1|2831.1|2824.6|0
1655977200000|2022-06-23 09:40:00|2831.6|2824.6|2831.6|2825.1|2831.6|2825.6|2831.1|2824.6|0
1655977500000|2022-06-23 09:45:00|2831.1|2825.6|2833.1|2827.6|2833.6|2828.6|2831.1|2825.6|0
1655977800000|2022-06-23 09:50:00|2833.6|2828.1|2832.1|2826.6|2833.6|2829.1|2832.1|2826.6|1
1655978100000|2022-06-23 09:55:00|2832.6|2827.1|2836.1|2831.1|2836.1|2831.6|2832.6|2826.6|0
1655978400000|2022-06-23 10:00:00|2836.6|2830.6|2834.1|2830.1|2836.6|2832.1|2834.1|2830.1|0
1655978700000|2022-06-23 10:05:00|2835.6|2830.6|2837.1|2831.1|2837.1|2831.6|2834.6|2829.6|11
1655979000000|2022-06-23 10:10:00|2837.6|2831.6|2839.6|2834.6|2839.6|2835.1|2837.6|2831.6|0
1655979300000|2022-06-23 10:15:00|2839.1|2834.1|2837.1|2832.1|2839.1|2834.1|2837.1|2831.6|0
1655979600000|2022-06-23 10:20:00|2837.6|2832.6|2837.6|2832.1|2837.6|2833.1|2837.1|2831.6|0
1655979900000|2022-06-23 10:25:00|2838.1|2832.6|2840.1|2834.6|2840.6|2836.1|2838.1|2832.6|0
1655980200000|2022-06-23 10:30:00||2834.1||2834.6||2834.6||2832.1|0
1655980500000|2022-06-23 10:35:00|2840.6|2835.1|2841.6|2835.6|2842.1|2836.1|2840.6|2835.1|0
1655980800000|2022-06-23 10:40:00|2841.1|2835.1|2840.1|2833.6|2841.1|2836.1|2840.1|2833.6|0
1655981100000|2022-06-23 10:45:00|2840.6|2834.1|2843.1|2838.6|2843.1|2839.1|2840.6|2833.1|0
1655981400000|2022-06-23 10:50:00|2843.6|2839.1|2846.1|2841.1|2846.6|2842.1|2843.1|2839.1|0
1655981700000|2022-06-23 10:55:00|2846.6|2840.6|2851.1|2844.6|2851.1|2846.6|2846.6|2840.6|0
1655982000000|2022-06-23 11:00:00|2854.6|2842.1|2847.6|2842.6|2854.6|2844.6|2847.1|2837.1|0
1655982300000|2022-06-23 11:05:00|2847.1|2843.1|2849.1|2843.1|2849.6|2843.6|2847.1|2842.6|0
1655982600000|2022-06-23 11:10:00|2849.6|2843.6|2851.6|2846.6|2851.6|2846.6|2849.6|2843.6|0
1655982900000|2022-06-23 11:15:00|2852.1|2847.1|2853.6|2846.6|2854.1|2849.1|2851.6|2846.6|0
1655983200000|2022-06-23 11:20:00|2853.1|2846.1|2851.6|2845.6|2853.1|2847.1|2851.6|2845.6|0
1655983500000|2022-06-23 11:25:00|2851.1|2845.1|2854.6|2848.6|2854.6|2849.1|2850.6|2845.1|0
1655983800000|2022-06-23 11:30:00|2854.1|2849.1|2854.1|2847.1|2854.6|2849.1|2854.1|2847.1|0
1655984100000|2022-06-23 11:35:00||2847.6||2846.6||2848.1||2846.1|0
1655984400000|2022-06-23 11:40:00|2852.6|2846.1|2852.1|2847.1|2852.6|2848.1|2848.6|2842.1|0
1655984700000|2022-06-23 11:45:00|2851.6|2846.6|2851.1|2844.6|2851.6|2846.6|2851.1|2844.6|0
1655985000000|2022-06-23 11:50:00||2844.1||2844.1||2844.1||2843.6|0
1655985300000|2022-06-23 11:55:00|2850.6|2843.6|2849.1|2842.1|2850.6|2844.1|2849.1|2841.6|0
1655985600000|2022-06-23 12:00:00|2847.6|2842.6|2846.1|2840.1|2847.6|2842.6|2846.1|2839.6|0
1655985900000|2022-06-23 12:05:00|2844.6|2839.6|2841.6|2835.1|2844.6|2839.6|2841.6|2835.1|0
1655986200000|2022-06-23 12:10:00|2840.1|2835.6|2839.6|2834.6|2840.1|2836.1|2839.6|2833.1|0
1655986500000|2022-06-23 12:15:00|2840.1|2835.1|2840.1|2835.1|2840.6|2836.6|2840.1|2834.6|0
1655986800000|2022-06-23 12:20:00||2834.6||2834.1||2835.1||2833.6|0
1655987100000|2022-06-23 12:25:00||2834.6||2829.6||2834.6||2829.6|0
1655987400000|2022-06-23 12:30:00|2839.1|2830.1|2831.1|2825.6|2839.1|2832.1|2831.1|2824.6|0
1655987700000|2022-06-23 12:35:00|2831.6|2826.1|2831.1|2825.6|2831.6|2827.1|2831.1|2824.1|0
1655988000000|2022-06-23 12:40:00|2832.6|2825.1|2833.1|2825.6|2833.1|2828.6|2832.6|2825.1|15
1655988300000|2022-06-23 12:45:00|2832.1|2826.1|2831.1|2824.1|2832.1|2826.6|2831.1|2824.1|0
1655988600000|2022-06-23 12:50:00|2829.6|2824.6|2827.6|2820.1|2829.6|2824.6|2827.6|2820.1|0
1655988900000|2022-06-23 12:55:00|2827.1|2819.6|2827.1|2822.6|2827.6|2823.6|2826.1|2819.1|0
1655989200000|2022-06-23 13:00:00|2827.6|2823.6|2828.1|2824.1|2828.6|2824.6|2827.6|2821.1|1
1655989500000|2022-06-23 13:05:00|2828.6|2823.6|2827.1|2821.6|2828.6|2823.6|2827.1|2821.1|0
1655989800000|2022-06-23 13:10:00|2827.6|2822.1|2829.1|2823.6|2829.6|2824.6|2827.6|2822.1|0
1655990100000|2022-06-23 13:15:00||2823.1||2823.1||2824.1||2822.6|0
1655990400000|2022-06-23 13:20:00|2829.6||2829.6||2830.1||2829.1||0
1655990700000|2022-06-23 13:25:00|2832.1|2821.6|2828.1|2821.6|2833.1|2824.1|2828.1|2821.6|0
1655991000000|2022-06-23 13:30:00|2828.6|2822.1|2827.6|2820.6|2840.1|2824.6|2827.1|2804.1|0
1655991300000|2022-06-23 13:35:00|2827.1|2820.1|2817.6|2808.1|2827.1|2820.6|2817.6|2807.6|0
1655991600000|2022-06-23 13:40:00|2817.1|2806.1|2819.1|2808.6|2820.6|2816.1|2816.1|2806.1|0
1655991900000|2022-06-23 13:45:00|2818.1|2807.6|2816.6|2805.6|2818.6|2808.1|2815.6|2805.6|0
1655992200000|2022-06-23 13:50:00|2816.1|2806.1|2809.6|2802.6|2816.1|2808.1|2809.6|2802.1|0
1655992500000|2022-06-23 13:55:00|2810.6|2804.6|2820.6|2813.6|2820.6|2813.6|2810.6|2804.1|0
1655992800000|2022-06-23 14:00:00|2823.1|2817.1|2827.6|2821.1|2827.6|2821.6|2823.1|2816.1|0
1655993100000|2022-06-23 14:05:00|2827.1|2821.6|2826.6|2819.1|2831.1|2826.6|2826.6|2819.1|0
1655993400000|2022-06-23 14:10:00|2826.1|2819.6|2828.6|2822.6|2828.6|2824.1|2823.1|2817.1|0
1655993700000|2022-06-23 14:15:00|2828.1|2822.1|2832.1|2827.1|2832.1|2827.6|2827.1|2821.1|0
1655994000000|2022-06-23 14:20:00|2832.6|2827.6|2839.6|2830.6|2841.6|2832.1|2832.6|2827.6|0
1655994300000|2022-06-23 14:25:00|2839.1|2829.1|2835.6|2829.1|2839.6|2832.6|2833.1|2826.6|0
1655994600000|2022-06-23 14:30:00|2836.1|2830.1|2842.1|2836.1|2842.6|2838.1|2836.1|2830.1|0
1655994900000|2022-06-23 14:35:00|2841.6|2835.6|2844.1|2839.1|2844.6|2840.6|2841.1|2834.1|0
1655995200000|2022-06-23 14:40:00|2844.6|2842.6|2848.1|2842.1|2848.6|2842.6|2844.6|2841.1|0
1655995500000|2022-06-23 14:45:00|2847.6|2841.6|2848.1|2842.6|2848.6|2843.6|2847.1|2841.6|0
1655995800000|2022-06-23 14:50:00|2848.6|2842.1|2851.6|2846.6|2851.6|2847.1|2848.6|2842.1|0
1655996100000|2022-06-23 14:55:00|2851.1|2845.6|2853.1|2847.1|2854.6|2850.1|2851.1|2845.6|0
1655996400000|2022-06-23 15:00:00|2848.1|2846.6|2844.6|2839.1|2848.1|2846.6|2844.6|2838.6|0
1655996700000|2022-06-23 15:05:00|2845.1|2838.6|2846.1|2840.1|2846.6|2841.1|2845.1|2838.6|0
1655997000000|2022-06-23 15:10:00|2846.6|2840.6|2851.6|2847.6|2852.1|2847.6|2846.6|2840.6|1
1655997300000|2022-06-23 15:15:00|2851.1|2847.1|2850.6|2846.1|2851.1|2848.6|2850.6|2844.1|1
1655997600000|2022-06-23 15:20:00|2851.1|2846.6|2850.1|2842.1|2853.1|2848.6|2850.1|2842.1|0
1655997900000|2022-06-23 15:25:00|2849.1|2841.6|2850.6|2839.1|2850.6|2841.6|2847.6|2839.1|0
1655998200000|2022-06-23 15:30:00|2852.1|2839.6|2847.6|2832.6|2863.1|2840.1|2846.1|2807.1|0
1655998500000|2022-06-23 15:35:00|2856.1|2832.1|2848.1|2835.1|2857.1|2837.1|2844.1|2828.6|0
1655998800000|2022-06-23 15:40:00|2857.1|2834.6|2848.6|2829.6|2857.1|2834.6|2846.6|2828.6|0
1655999100000|2022-06-23 15:45:00|2857.1|2829.1|2851.1|2832.1|2859.6|2832.1|2848.1|2829.1|0
1655999400000|2022-06-23 15:50:00|2859.6|2831.1|2850.1|2831.1|2859.6|2831.1|2848.6|2831.1|0
1655999700000|2022-06-23 15:55:00|2859.6|2830.1|2846.6|2828.1|2859.6|2830.1|2844.6|2797.1|0
1656000000000|2022-06-23 16:00:00|2856.1|2827.6|2839.1|2821.1|2856.1|2827.6|2839.1|2793.1|0
1656000300000|2022-06-23 16:05:00|2838.1|2820.1|2837.1|2818.6|2850.1|2820.1|2837.1|2787.6|0
1656000600000|2022-06-23 16:10:00|2846.6|2783.6|2877.1|2790.6|2878.6|2790.6|2838.1|2783.6|0
1656000900000|2022-06-23 16:15:00|2878.6|2789.1|2878.6|2790.6|2880.1|2792.6|2878.6|2789.1|0
1656001200000|2022-06-23 16:20:00|2880.1|2792.6|2880.1|2792.6|2881.6|2794.1|2878.6|2792.6|0
1656001500000|2022-06-23 16:25:00|2878.6|2790.6|2878.6|2790.6|2880.1|2792.6|2878.6|2790.6|0
1656001800000|2022-06-23 16:30:00|2877.1|2792.6|2875.6|2787.6|2877.1|2792.6|2875.6|2787.6|0
1656002100000|2022-06-23 16:35:00|2873.6|2789.1|2872.1|2784.6|2873.6|2789.1|2872.1|2784.6|0
1656002400000|2022-06-23 16:40:00|2873.6|2786.1|2872.1|2784.6|2873.6|2786.1|2872.1|2784.6|0
1656002700000|2022-06-23 16:45:00|2870.6|2783.1|2872.1|2783.1|2872.1|2784.6|2869.1|2781.6|0
1656003000000|2022-06-23 16:50:00|2870.6|2781.6|2870.6|2783.1|2870.6|2783.1|2867.6|2780.1|0
1656003600000|2022-06-23 17:00:00|2869.1|2781.6|2869.1|2781.6|2869.1|2781.6|2867.6|2780.1|0
1656003900000|2022-06-23 17:05:00|2870.6|2783.1|2872.1|2784.6|2872.1|2784.6|2870.6|2783.1|0
1656004200000|2022-06-23 17:10:00|2873.6|2786.1|2873.6|2786.1|2873.6|2786.1|2873.6|2786.1|0
1656004500000|2022-06-23 17:15:00|2875.1|2787.6|2875.1|2787.6|2875.1|2787.6|2875.1|2787.6|0
1656004800000|2022-06-23 17:20:00|2873.6|2786.1|2875.1|2787.6|2876.6|2789.1|2873.6|2786.1|0
1656005100000|2022-06-23 17:25:00|2876.6|2789.1|2875.1|2787.6|2876.6|2789.1|2875.1|2787.6|0
1656005400000|2022-06-23 17:30:00|2876.6|2789.1|2875.1|2787.6|2876.6|2789.1|2875.1|2787.6|0
1656005700000|2022-06-23 17:35:00|2873.6|2786.1|2872.1|2784.6|2873.6|2786.1|2872.1|2784.6|0
1656006000000|2022-06-23 17:40:00|2873.6|2786.1|2872.1|2784.6|2873.6|2786.1|2870.6|2783.1|0
1656006300000|2022-06-23 17:45:00|2873.6|2786.1|2875.1|2787.6|2875.1|2787.6|2873.6|2786.1|0
1656006600000|2022-06-23 17:50:00|2876.6|2789.1|2876.6|2789.1|2878.1|2790.6|2876.6|2789.1|0
1656007200000|2022-06-23 18:00:00|2878.1|2790.6|2876.6|2789.1|2878.1|2790.6|2876.6|2789.1|0
1656007800000|2022-06-23 18:10:00|2878.1|2790.6|2876.6|2789.1|2878.1|2790.6|2876.6|2789.1|0
1656008400000|2022-06-23 18:20:00|2878.1|2790.6|2878.1|2790.6|2879.6|2792.6|2878.1|2790.6|0
1656008700000|2022-06-23 18:25:00|2879.6|2792.6|2881.6|2794.1|2881.6|2794.1|2879.6|2792.6|0
1656009000000|2022-06-23 18:30:00|2883.1|2795.6|2886.1|2798.6|2886.1|2798.6|2883.1|2795.6|0
1656009300000|2022-06-23 18:35:00|2884.6|2797.1|2886.1|2798.6|2886.1|2798.6|2884.6|2797.1|0
1656009600000|2022-06-23 18:40:00|2884.6|2797.1|2884.6|2797.1|2884.6|2797.1|2884.6|2797.1|0
1656009900000|2022-06-23 18:45:00|2883.1|2795.6|2884.6|2797.1|2884.6|2797.1|2883.1|2795.6|0
1656010200000|2022-06-23 18:50:00|2883.1||2883.1||2883.1||2883.1||0
1656010500000|2022-06-23 18:55:00|2884.6|2795.6|2884.6|2797.1|2884.6|2797.1|2884.6|2795.6|0
1656010800000|2022-06-23 19:00:00|2883.1|2795.6|2886.1|2798.6|2886.1|2798.6|2883.1|2795.6|0
1656011100000|2022-06-23 19:05:00|2887.6|2800.1|2886.1|2798.6|2887.6|2800.1|2886.1|2798.6|0
1656011400000|2022-06-23 19:10:00|2887.6|2800.1|2887.6|2800.1|2887.6|2800.1|2887.6|2800.1|0
1656011700000|2022-06-23 19:15:00|2886.1|2798.6|2886.1|2798.6|2886.1|2800.1|2886.1|2798.6|0
1656012000000|2022-06-23 19:20:00|2887.6|2800.1|2887.6|2800.1|2887.6|2800.1|2887.6|2800.1|0
1656012300000|2022-06-23 19:25:00|2889.1|2801.6|2890.6|2803.1|2890.6|2803.1|2889.1|2801.6|0
1656012600000|2022-06-23 19:30:00|2892.1|2804.6|2895.6|2808.1|2895.6|2809.6|2892.1|2804.6|0
1656012900000|2022-06-23 19:35:00|2894.1|2806.6|2894.1|2806.6|2895.6|2808.1|2894.1|2806.6|0
1656013200000|2022-06-23 19:40:00|2895.6|2808.1|2895.6|2808.1|2897.1|2809.6|2895.6|2808.1|0
1656013500000|2022-06-23 19:45:00|2897.1|2809.6|2897.1|2809.6|2897.1|2809.6|2895.6|2808.1|0
1656013800000|2022-06-23 19:50:00|2895.6|2808.1|2895.6|2808.1|2895.6|2808.1|2895.6|2808.1|0
1656014100000|2022-06-23 19:55:00|2897.1|2809.6|3157.6|2811.1|3157.6|2811.1|2897.1|2809.6|0
1656050400000|2022-06-24 06:00:00|2889.1|2845.6|2889.1|2845.6|2889.1|2846.1|2886.6|2845.6|0
1656053400000|2022-06-24 06:50:00|2888.6||2889.1||2889.1||2886.6||0
1656053700000|2022-06-24 06:55:00|2888.6|2812.6|2887.1|2839.6|2889.1|2839.6|2881.6|2812.6|0
1656054000000|2022-06-24 07:00:00|2878.6|2844.1|2861.1|2854.6|2878.6|2856.6|2860.1|2843.6|0
1656054300000|2022-06-24 07:05:00|2860.6|2854.1|2863.1|2856.1|2863.1|2858.6|2857.1|2852.6|2
1656054600000|2022-06-24 07:10:00||2856.6||2854.6||2858.6||2854.6|0
1656054900000|2022-06-24 07:15:00|2861.1|2855.1|2860.6|2855.6|2861.1|2858.1|2860.6|2854.1|0
1656055200000|2022-06-24 07:20:00|2861.1|2855.1|2863.1|2856.6|2863.6|2859.1|2860.6|2855.1|1
1656055500000|2022-06-24 07:25:00|2863.6|2856.1|2864.1|2857.1|2864.6|2857.6|2863.6|2855.1|0
1656055800000|2022-06-24 07:30:00|2864.6|2857.6|2869.6|2865.1|2869.6|2865.1|2864.1|2857.6|0
1656056100000|2022-06-24 07:35:00|2870.1|2865.6|2876.1|2871.6|2876.1|2872.1|2869.6|2864.1|1
1656056400000|2022-06-24 07:40:00|2875.6|2871.1|2876.1|2871.1|2876.6|2872.6|2875.6|2868.1|2
1656056700000|2022-06-24 07:45:00|2876.6|2870.6|2880.1|2875.6|2880.1|2875.6|2876.1|2869.6|0
1656057000000|2022-06-24 07:50:00|2880.6|2876.1|2887.6|2883.6|2887.6|2883.6|2880.6|2876.1|0
1656057300000|2022-06-24 07:55:00|2888.1|2884.1|2889.6|2884.1|2890.1|2884.6|2888.1|2882.1|0
1656057600000|2022-06-24 08:00:00|2890.1|2884.6|2892.1|2885.1|2892.6|2888.1|2889.6|2882.1|0
1656057900000|2022-06-24 08:05:00|2892.6|2885.6|2894.1|2889.1|2894.6|2890.1|2892.1|2885.6|0
1656058200000|2022-06-24 08:10:00|2894.6|2889.6|2892.6|2885.6|2894.6|2890.6|2892.6|2885.1|0
1656058500000|2022-06-24 08:15:00|2893.1|2886.1|2897.6|2891.1|2897.6|2891.6|2892.6|2886.1|0
1656058800000|2022-06-24 08:20:00|2898.1|2891.6|2897.6|2891.1|2899.1|2895.1|2897.6|2890.6|1
1656059100000|2022-06-24 08:25:00|2898.1|2892.1|2901.1|2896.1|2901.1|2897.1|2898.1|2892.1|1
1656059400000|2022-06-24 08:30:00|2900.6|2896.6|2903.6|2899.1|2904.1|2899.6|2900.6|2895.1|0
1656059700000|2022-06-24 08:35:00|2904.1|2898.6|2905.6|2900.6|2906.1|2900.6|2904.1|2898.6|0
1656060000000|2022-06-24 08:40:00|2906.1|2901.1|2906.1|2901.1|2906.1|2901.6|2905.6|2899.6|0
1656060300000|2022-06-24 08:45:00|2906.6|2901.6|2909.1|2901.6|2909.6|2906.1|2906.6|2901.1|4
1656060600000|2022-06-24 08:50:00|2908.6|2901.1|2906.1|2900.6|2908.6|2903.1|2906.1|2898.6|21
1656060900000|2022-06-24 08:55:00|2906.6|2900.1|2917.1|2888.1|2917.1|2902.1|2906.1|2887.6|20
1656061200000|2022-06-24 09:00:00|2916.6|2889.1|2904.1|2893.6|2917.1|2900.6|2903.1|2889.1|0
1656061500000|2022-06-24 09:05:00|2903.6|2892.6|2901.6|2897.1|2912.1|2897.1|2900.1|2882.1|0
1656061800000|2022-06-24 09:10:00|2902.1|2896.6|2901.6|2896.1|2902.1|2897.6|2901.6|2895.6|0
1656062100000|2022-06-24 09:15:00|2901.1|2896.6|2900.6|2894.1|2901.1|2897.1|2900.6|2894.1|0
1656062400000|2022-06-24 09:20:00|2900.1|2894.6|2898.6|2892.6|2900.1|2895.1|2898.6|2892.1|0
1656062700000|2022-06-24 09:25:00|2897.6|2892.1|2896.6|2892.1|2897.6|2892.6|2894.6|2887.6|0
1656063000000|2022-06-24 09:30:00|2897.1|2893.1|2898.6|2893.6|2898.6|2894.1|2896.6|2892.1|0
1656063300000|2022-06-24 09:35:00|2899.1|2894.1|2899.6|2893.6|2899.6|2895.1|2899.1|2893.6|0
1656063600000|2022-06-24 09:40:00|2900.1|2893.1|2901.6|2897.1|2901.6|2897.1|2900.1|2892.6|0
1656063900000|2022-06-24 09:45:00|2902.1|2897.6|2905.1|2900.1|2905.6|2901.1|2902.1|2897.1|0
1656064200000|2022-06-24 09:50:00||2899.6||2900.6||2900.6||2898.6|0
1656064500000|2022-06-24 09:55:00|2905.6|2900.1|2910.1|2901.6|2910.1|2903.1|2905.6|2899.6|0
1656064800000|2022-06-24 10:00:00|2909.6|2902.1|2909.6|2903.1|2919.1|2905.6|2909.6|2889.1|0
1656065100000|2022-06-24 10:05:00|2909.1|2902.6|2912.1|2906.6|2912.6|2906.6|2908.6|2902.1|0
1656065400000|2022-06-24 10:10:00|2912.6|2907.6|2924.1|2889.6|2924.1|2907.6|2912.1|2889.1|0
1656065700000|2022-06-24 10:15:00|2923.6|2890.1|2913.6|2906.6|2926.1|2909.6|2913.6|2890.1|0
1656066000000|2022-06-24 10:20:00|2913.1|2907.1|2922.1|2892.1|2922.6|2907.1|2912.6|2891.6|0
1656066300000|2022-06-24 10:25:00|2920.1|2893.1|2909.6|2904.1|2925.6|2904.1|2909.6|2891.6|0
1656066600000|2022-06-24 10:30:00|2910.1|2904.6|2913.6|2909.1|2913.6|2909.1|2910.1|2904.6|0
1656066900000|2022-06-24 10:35:00|2913.1|2908.6|2913.6|2908.6|2913.6|2910.1|2913.1|2906.1|37
1656067200000|2022-06-24 10:40:00|2914.1|2908.1|2912.6|2907.1|2914.1|2909.1|2912.6|2906.6|1
1656067500000|2022-06-24 10:45:00|2913.1|2907.6|2912.6|2907.1|2913.1|2908.1|2912.6|2907.1|0
1656067800000|2022-06-24 10:50:00|2911.6|2906.6|2909.6|2904.1|2911.6|2906.6|2909.6|2904.1|0
1656068100000|2022-06-24 10:55:00|2910.1|2904.6|2911.6|2905.6|2912.1|2907.1|2909.6|2904.6|0
1656068400000|2022-06-24 11:00:00|2913.1|2901.1|2911.6|2905.1|2955.1|2906.1|2911.6|2869.1|0
1656068700000|2022-06-24 11:05:00|2911.1|2904.6|2908.6|2904.1|2911.1|2904.6|2908.6|2903.1|0
1656069000000|2022-06-24 11:10:00|2909.1|2904.6|2911.1|2906.1|2911.1|2906.1|2909.1|2904.6|0
1656069300000|2022-06-24 11:15:00|2911.6|2906.6|2912.6|2907.1|2912.6|2908.1|2911.6|2906.6|0
1656069600000|2022-06-24 11:20:00|2912.1|2906.6|2911.6|2906.1|2912.1|2907.1|2911.6|2905.6|0
1656069900000|2022-06-24 11:25:00|2912.1|2906.6|2913.6|2908.1|2913.6|2908.1|2911.6|2906.6|0
1656070200000|2022-06-24 11:30:00|2913.1|2907.6|2912.1|2906.1|2913.6|2907.6|2912.1|2906.1|0
1656070500000|2022-06-24 11:35:00|2912.6|2906.6|2913.1|2908.1|2913.6|2908.1|2912.6|2906.6|0
1656070800000|2022-06-24 11:40:00|2913.6|2908.6|2912.6|2906.1|2914.1|2909.1|2912.6|2906.1|0
1656071100000|2022-06-24 11:45:00|2912.1|2905.6|2909.6|2903.1|2912.1|2906.1|2909.6|2903.1|0
1656071400000|2022-06-24 11:50:00||2903.6||2905.1||2905.1||2903.6|0
1656071700000|2022-06-24 11:55:00|2907.6|2904.6|2910.6|2905.6|2910.6|2906.1|2907.6|2904.6|1
1656072000000|2022-06-24 12:00:00|2911.1|2906.1|2911.6|2907.1|2912.1|2907.1|2911.1|2904.1|0
1656072300000|2022-06-24 12:05:00|2912.1|2906.6|2914.1|2909.1|2914.1|2909.1|2912.1|2906.1|0
1656072600000|2022-06-24 12:10:00|2914.6|2909.6|2915.1|2909.1|2915.6|2911.1|2914.6|2909.1|0
1656072900000|2022-06-24 12:15:00|2914.6|2911.1|2913.1|2907.1|2914.6|2911.1|2913.1|2907.1|1
1656073200000|2022-06-24 12:20:00|2912.6|2906.6|2911.1|2905.1|2912.6|2906.6|2911.1|2905.1|0
1656073500000|2022-06-24 12:25:00|2910.6|2904.6|2912.1|2906.1|2912.6|2907.1|2910.1|2904.6|0
1656073800000|2022-06-24 12:30:00|2911.6|2905.6|2909.1|2902.6|2911.6|2905.6|2909.1|2902.6|0
1656074100000|2022-06-24 12:35:00||2903.1||2902.6||2903.1||2902.6|0
1656074400000|2022-06-24 12:40:00|2907.1|2903.1|2907.1|2903.1|2907.1|2903.1|2907.1|2902.6|0
1656074700000|2022-06-24 12:45:00|2906.6|2902.6|2906.6|2901.1|2907.1|2902.6|2906.6|2901.1|0
1656075000000|2022-06-24 12:50:00|2907.1|2900.6|2907.1|2903.1|2907.1|2903.1|2907.1|2900.6|0
1656075300000|2022-06-24 12:55:00|2909.1|2903.6|2909.1|2904.1|2909.6|2904.1|2909.1|2903.6|1
1656075600000|2022-06-24 13:00:00|2909.6|2903.6|2913.1|2908.1|2913.1|2908.1|2909.1|2903.6|0
1656075900000|2022-06-24 13:05:00|2913.6|2908.6|2915.1|2910.1|2915.6|2910.1|2913.6|2908.6|0
1656076200000|2022-06-24 13:10:00||2909.6||2909.1||2910.1||2909.1|0
1656076500000|2022-06-24 13:15:00|2914.6|2908.6|2914.1|2908.1|2914.6|2908.6|2914.1|2908.1|0
1656076800000|2022-06-24 13:20:00|2914.6|2908.6|2914.1|2909.1|2914.6|2910.1|2914.1|2908.6|0
1656077100000|2022-06-24 13:25:00|2914.6|2910.1|2917.1|2912.1|2917.1|2912.1|2914.1|2910.1|0
1656077400000|2022-06-24 13:30:00|2917.6|2911.6|2919.6|2914.6|2920.1|2915.1|2917.1|2911.1|0
1656077700000|2022-06-24 13:35:00|2920.1|2915.1|2918.6|2912.6|2921.1|2916.1|2918.6|2912.6|0
1656078000000|2022-06-24 13:40:00|2918.1|2912.1|2921.1|2916.1|2921.1|2916.1|2916.6|2910.1|0
1656078300000|2022-06-24 13:45:00|2921.6|2916.6|2925.1|2920.1|2925.1|2920.1|2921.6|2915.6|0
1656078600000|2022-06-24 13:50:00|2925.6|2920.6|2927.6|2923.1|2928.1|2923.1|2925.6|2920.6|0
1656078900000|2022-06-24 13:55:00|2926.6|2922.6|2925.1|2915.1|2926.6|2922.6|2923.6|2914.6|0
1656079200000|2022-06-24 14:00:00|2926.1|2914.6|2934.6|2929.1|2937.1|2932.1|2926.1|2914.6|0
1656079500000|2022-06-24 14:05:00|2935.1|2929.6|2937.6|2934.6|2938.1|2934.6|2935.1|2929.1|19
1656079800000|2022-06-24 14:10:00|2938.1|2935.1|2939.1|2934.1|2940.6|2937.1|2937.6|2932.6|37
1656080100000|2022-06-24 14:15:00|2939.6|2934.6|2942.1|2936.1|2942.1|2936.1|2938.1|2933.1|0
1656080400000|2022-06-24 14:20:00|2942.6|2937.1|2942.1|2937.1|2943.6|2937.1|2941.1|2935.6|0
1656080700000|2022-06-24 14:25:00|2942.6|2936.6|2940.1|2934.1|2942.6|2936.6|2938.1|2933.6|0
1656081000000|2022-06-24 14:30:00|2939.6|2933.6|2940.1|2934.6|2940.1|2934.6|2938.1|2932.1|0
1656081300000|2022-06-24 14:35:00|2939.6|2934.1|2935.1|2930.1|2939.6|2934.1|2935.1|2929.6|0
1656081600000|2022-06-24 14:40:00|2934.6|2929.6|2933.6|2928.1|2934.6|2929.6|2931.1|2925.6|0
1656081900000|2022-06-24 14:45:00|2934.1|2927.6|2936.1|2930.1|2936.6|2930.1|2932.1|2927.6|0
1656082200000|2022-06-24 14:50:00|2935.6|2929.6|2930.1|2925.1|2935.6|2929.6|2930.1|2924.6|0
1656082500000|2022-06-24 14:55:00|2930.6|2924.6|2928.1|2922.6|2930.6|2925.1|2928.1|2922.6|0
1656082800000|2022-06-24 15:00:00|2927.6|2922.1|2930.1|2924.1|2930.1|2924.1|2926.1|2920.6|0
1656083100000|2022-06-24 15:05:00|2930.6|2924.6|2930.6|2925.1|2930.6|2925.1|2930.1|2924.6|0
1656083400000|2022-06-24 15:10:00|2930.1|2924.6|2925.1|2919.6|2930.1|2924.6|2925.1|2919.6|1
1656083700000|2022-06-24 15:15:00|2924.6|2919.1|2922.1|2917.1|2924.6|2919.6|2922.1|2917.1|0
1656084000000|2022-06-24 15:20:00|2921.6|2916.6|2921.1|2914.6|2921.6|2916.6|2919.1|2914.1|3
1656084300000|2022-06-24 15:25:00|2921.6|2915.1|2930.1|2910.1|2930.6|2918.6|2921.6|2910.1|0
1656084600000|2022-06-24 15:30:00|2930.6|2910.6|2929.1|2907.6|2930.6|2917.6|2928.1|2906.1|0
1656084900000|2022-06-24 15:35:00|2927.1|2908.1|2930.1|2913.1|2930.1|2913.1|2925.6|2900.6|0
1656085200000|2022-06-24 15:40:00||2902.6||2902.6||2902.6||2902.6|0
1656085500000|2022-06-24 15:45:00|2928.1|2916.6|2927.1|2913.1|2930.1|2916.6|2927.1|2903.1|0
1656085800000|2022-06-24 15:50:00|2929.6|2913.6|2930.1|2902.6|2930.1|2916.1|2929.6|2902.6|0
1656086100000|2022-06-24 15:55:00||2873.6||2875.1||2875.1||2873.6|0
1656086400000|2022-06-24 16:00:00||2876.6||2876.6||2876.6||2876.6|0
1656086700000|2022-06-24 16:05:00|2930.6||2930.1||2930.6||2930.1||0
1656087000000|2022-06-24 16:10:00|2929.1||2929.1||2929.1||2929.1||0
1656087300000|2022-06-24 16:15:00||2878.1||2878.1||2878.1||2878.1|0
1656087600000|2022-06-24 16:20:00|2928.6|2876.6|2929.1|2876.6|2929.1|2876.6|2928.6|2875.1|0
1656088200000|2022-06-24 16:30:00|2928.6|2875.1|2928.6|2875.1|2929.1|2875.1|2928.6|2875.1|0
1656088500000|2022-06-24 16:35:00|2929.1||2929.1||2929.1||2929.1||0
1656088800000|2022-06-24 16:40:00||2876.6||2878.1||2878.1||2876.6|0
1656089100000|2022-06-24 16:45:00|2928.6|2876.6|2929.1|2876.6|2929.1|2876.6|2928.6|2876.6|0
1656090000000|2022-06-24 17:00:00||2878.1||2878.1||2878.1||2878.1|0
1656090600000|2022-06-24 17:10:00||2879.6||2879.6||2879.6||2879.6|0
1656091200000|2022-06-24 17:20:00||2878.1||2878.1||2878.1||2878.1|0
1656092100000|2022-06-24 17:35:00||2879.6||2879.6||2879.6||2879.6|0
1656092400000|2022-06-24 17:40:00||2881.1||2881.1||2881.1||2881.1|0
1656092700000|2022-06-24 17:45:00||2879.6||2879.6||2879.6||2879.6|0
1656093000000|2022-06-24 17:50:00||2881.1||2879.6||2881.1||2879.6|0
1656093300000|2022-06-24 17:55:00||2881.1||2879.6||2881.1||2879.6|0
1656093600000|2022-06-24 18:00:00||2881.1||2881.1||2881.1||2881.1|0
1656093900000|2022-06-24 18:05:00||2879.6||2879.6||2879.6||2879.6|0
1656094200000|2022-06-24 18:10:00||2881.1||2881.1||2881.1||2881.1|0
1656094800000|2022-06-24 18:20:00||2883.1||2883.1||2883.1||2883.1|0
1656100200000|2022-06-24 19:50:00|2980.1|2891.1|2981.6|2893.1|2981.6|2893.1|2980.1|2891.1|1
1656100500000|2022-06-24 19:55:00|2983.1|2894.6|3225.6|2895.6|3225.6|2896.1|2983.1|2892.6|0
1656309600000|2022-06-27 06:00:00|2956.1|2916.6|2979.6|2796.1|2982.1|2916.6|2953.1|2796.1|0
1656310200000|2022-06-27 06:10:00|2979.1|2796.6|2978.6|2796.6|2979.1|2796.6|2978.6|2796.6|0
1656310800000|2022-06-27 06:20:00|2978.1|2797.1|2978.6|2797.1|2978.6|2797.1|2978.1|2797.1|0
1656311100000|2022-06-27 06:25:00|2978.1|2905.1|2977.6|2905.1|2978.6|2905.1|2977.6|2905.1|0
1656311400000|2022-06-27 06:30:00|2977.1||2977.6||2977.6||2976.6||0
1656312600000|2022-06-27 06:50:00|2977.1|2906.1|2969.6|2905.1|2977.1|2912.6|2968.6|2905.1|0
1656312900000|2022-06-27 06:55:00|2976.6||2944.6||2976.6||2944.1||0
1656313200000|2022-06-27 07:00:00|2945.6|2922.1|2942.1|2935.6|2977.1|2935.6|2939.1|2905.6|0
1656313500000|2022-06-27 07:05:00|2942.6|2937.6|2937.1|2932.1|2943.1|2938.1|2933.1|2928.6|0
1656313800000|2022-06-27 07:10:00|2937.6|2932.6|2943.6|2937.1|2944.6|2937.1|2937.6|2932.6|5
1656314100000|2022-06-27 07:15:00|2944.1|2938.1|2945.6|2940.1|2953.6|2946.6|2944.1|2938.1|2
1656314400000|2022-06-27 07:20:00|2945.1|2939.6|2949.1|2940.1|2960.6|2940.1|2937.6|2922.1|0
1656314700000|2022-06-27 07:25:00|2950.1|2940.6|2954.6|2947.6|2957.6|2949.6|2949.6|2940.6|0
1656315000000|2022-06-27 07:30:00|2955.1|2948.6|2958.1|2950.6|2959.1|2954.1|2953.1|2948.6|2
1656315300000|2022-06-27 07:35:00|2957.6|2951.6|2962.1|2957.6|2963.1|2957.6|2956.6|2951.6|0
1656315600000|2022-06-27 07:40:00|2961.6|2957.1|2958.1|2953.6|2961.6|2957.6|2957.1|2952.1|0
1656315900000|2022-06-27 07:45:00|2958.6|2954.1|2964.6|2959.6|2965.1|2959.6|2958.6|2954.1|0
1656316200000|2022-06-27 07:50:00|2965.6|2960.1|2972.1|2966.6|2972.6|2966.6|2965.6|2960.1|0
1656316500000|2022-06-27 07:55:00|2972.6|2967.1|2978.1|2972.6|2978.6|2972.6|2972.6|2967.1|3
1656316800000|2022-06-27 08:00:00|2980.1|2925.1|2977.6|2972.6|3018.6|2975.1|2977.6|2924.6|0
1656317100000|2022-06-27 08:05:00|2978.6|2973.1|2979.7|2974.7|2984.2|2978.7|2978.6|2973.1|2
1656317400000|2022-06-27 08:10:00|2980.2|2974.2|2984.7|2977.7|2984.7|2977.7|2980.2|2973.7|1
1656317700000|2022-06-27 08:15:00|2985.2|2978.2|2978.2|2971.7|2985.7|2979.7|2978.2|2971.7|1
1656318000000|2022-06-27 08:20:00|2977.7|2971.2|2972.2|2966.7|2977.7|2971.2|2972.2|2966.2|0
1656318300000|2022-06-27 08:25:00|2972.7|2967.2|2975.7|2970.7|2976.2|2970.7|2972.7|2967.2|0
1656318600000|2022-06-27 08:30:00|2975.2|2970.2|2971.2|2965.2|2975.7|2970.2|2971.2|2965.2|2
1656318900000|2022-06-27 08:35:00|2970.7|2964.7|2967.2|2961.2|2970.7|2965.7|2967.2|2960.7|0
1656319200000|2022-06-27 08:40:00|2966.7|2960.7|2966.2|2958.7|2968.7|2960.7|2965.7|2957.2|0
1656319500000|2022-06-27 08:45:00|2968.7|2959.2|2965.2|2960.7|2969.2|2962.2|2965.2|2958.2|0
1656319800000|2022-06-27 08:50:00|2965.7|2961.2|2963.7|2959.2|2965.7|2961.2|2963.7|2959.2|0
1656320100000|2022-06-27 08:55:00|2961.7|2958.7|2963.2|2957.7|2963.7|2958.7|2961.2|2956.2|3
1656320400000|2022-06-27 09:00:00|2963.7|2958.2|2968.2|2962.7|2968.2|2962.7|2963.7|2958.2|0
1656320700000|2022-06-27 09:05:00|2967.7|2962.2|2966.7|2961.2|2967.7|2962.2|2964.7|2960.2|0
1656321000000|2022-06-27 09:10:00|2967.2|2961.7|2966.7|2961.7|2968.2|2962.7|2966.7|2961.7|0
1656321300000|2022-06-27 09:15:00|2967.2|2961.2|2968.7|2962.7|2968.7|2962.7|2967.2|2960.7|0
1656321600000|2022-06-27 09:20:00|2969.2|2963.2|2970.2|2965.7|2971.2|2965.7|2969.2|2963.2|0
1656321900000|2022-06-27 09:25:00|2970.7|2965.2|2971.2|2965.7|2971.2|2965.7|2970.2|2964.7|2
1656322200000|2022-06-27 09:30:00|2970.7|2965.2|2967.2|2961.7|2971.7|2965.7|2967.2|2961.7|0
1656322500000|2022-06-27 09:35:00|2966.7|2961.2|2963.2|2958.7|2966.7|2961.2|2962.7|2958.2|1
1656322800000|2022-06-27 09:40:00|2963.7|2959.2|2967.7|2961.7|2967.7|2961.7|2963.7|2959.2|0
1656323100000|2022-06-27 09:45:00|2968.2|2962.2|2968.2|2962.2|2968.7|2963.7|2968.2|2962.2|0
1656323400000|2022-06-27 09:50:00|2966.7|2961.7|2964.7|2959.7|2966.7|2961.7|2964.7|2959.7|0
1656323700000|2022-06-27 09:55:00|2965.2|2960.2|2967.7|2961.7|2967.7|2961.7|2964.7|2960.2|0
1656324000000|2022-06-27 10:00:00|2968.2|2962.7|2969.7|2963.7|2969.7|2963.7|2967.7|2962.2|0
1656324300000|2022-06-27 10:05:00|2969.2|2963.2|2966.2|2960.7|2969.2|2963.2|2965.2|2960.2|0
1656324600000|2022-06-27 10:10:00|2966.7||2966.2||2966.7||2966.2||0
1656324900000|2022-06-27 10:15:00|2966.7|2961.2|2971.2|2966.2|2971.7|2966.7|2966.7|2961.2|0
1656325200000|2022-06-27 10:20:00|2970.7|2965.7|2967.2|2960.7|2970.7|2965.7|2967.2|2960.7|0
1656325500000|2022-06-27 10:25:00|2966.7|2960.2|2961.7|2956.7|2966.7|2960.7|2961.2|2956.7|0
1656325800000|2022-06-27 10:30:00|2962.2|2956.2|2960.7|2955.2|2962.7|2956.2|2960.7|2954.7|0
1656326100000|2022-06-27 10:35:00|2960.2|2954.7|2958.2|2952.7|2960.2|2954.7|2957.2|2952.2|0
1656326400000|2022-06-27 10:40:00|2958.7|2953.2|2961.7|2955.7|2961.7|2955.7|2958.7|2953.2|0
1656326700000|2022-06-27 10:45:00|2962.2|2956.2|2962.7|2956.7|2962.7|2956.7|2961.2|2956.2|0
1656327000000|2022-06-27 10:50:00||2957.2||2956.7||2957.7||2956.7|0
1656327300000|2022-06-27 10:55:00|2963.2|2957.2|2964.7|2958.7|2964.7|2958.7|2963.2|2957.2|0
1656327600000|2022-06-27 11:00:00|2967.2|2956.2|2962.7|2956.7|2967.7|2957.2|2962.2|2955.7|0
1656327900000|2022-06-27 11:05:00|2963.2|2957.2|2961.7|2956.7|2963.7|2958.7|2961.7|2956.7|0
1656328200000|2022-06-27 11:10:00|2962.2||2963.2||2963.2||2962.2||0
1656328500000|2022-06-27 11:15:00|2962.7|2956.2|2960.2|2955.2|2962.7|2956.7|2960.2|2954.7|6
1656328800000|2022-06-27 11:20:00|2959.7|2954.7|2956.2|2951.2|2959.7|2954.7|2956.2|2951.2|0
1656329100000|2022-06-27 11:25:00|2955.7|2950.7|2953.7|2948.2|2955.7|2950.7|2952.7|2947.7|0
1656329400000|2022-06-27 11:30:00|2954.2|2948.7|2956.2|2951.2|2956.7|2951.2|2954.2|2948.7|0
1656329700000|2022-06-27 11:35:00|2955.7|2950.7|2953.2|2948.7|2955.7|2950.7|2953.2|2948.7|0
1656330000000|2022-06-27 11:40:00|2954.2|2948.2|2954.2|2948.2|2954.7|2948.2|2954.2|2948.2|0
1656330300000|2022-06-27 11:45:00|2954.7|2950.7|2954.7|2950.2|2955.7|2952.7|2954.2|2949.7|76
1656330600000|2022-06-27 11:50:00|2955.2|2949.7|2954.2|2949.7|2956.2|2950.2|2954.2|2949.7|0
1656330900000|2022-06-27 11:55:00|2953.7|2949.2|2951.2|2946.7|2953.7|2949.2|2951.2|2946.7|0
1656331200000|2022-06-27 12:00:00|2951.7|2947.2|2952.7|2947.2|2953.2|2947.2|2951.2|2947.2|2
1656331500000|2022-06-27 12:05:00|2953.2|2946.7|2949.2|2944.7|2953.2|2947.2|2949.2|2944.7|0
1656331800000|2022-06-27 12:10:00|2948.7|2944.2|2951.7|2945.7|2951.7|2945.7|2948.7|2944.2|0
1656332100000|2022-06-27 12:15:00|2952.2|2946.7|2953.7|2947.7|2954.2|2947.7|2951.7|2946.7|0
1656332400000|2022-06-27 12:20:00|2954.2|2947.2|2950.7|2946.7|2954.7|2947.2|2950.7|2946.7|0
1656332700000|2022-06-27 12:25:00|2951.2|2946.2|2953.7|2944.2|2954.2|2946.7|2950.7|2944.2|0
1656333000000|2022-06-27 12:30:00|2954.7|2944.7|2946.2|2941.7|2955.7|2944.7|2946.2|2941.7|0
1656333300000|2022-06-27 12:35:00|2946.7|2941.2|2948.7|2942.7|2948.7|2942.7|2946.2|2941.2|0
1656333600000|2022-06-27 12:40:00|2949.2|2943.2|2953.2|2946.7|2953.7|2946.7|2949.2|2943.2|0
1656333900000|2022-06-27 12:45:00|2954.2|2947.7|2953.7|2947.7|2954.2|2947.7|2953.2|2947.7|0
1656334200000|2022-06-27 12:50:00|2953.2|2947.2|2950.7|2946.7|2953.2|2947.2|2950.7|2946.2|1
1656334500000|2022-06-27 12:55:00|2951.2|2947.2|2955.2|2949.2|2955.2|2949.2|2950.7|2947.2|0
1656334800000|2022-06-27 13:00:00|2955.7|2949.7|2957.2|2950.7|2957.7|2950.7|2954.7|2949.7|0
1656335100000|2022-06-27 13:05:00|2956.7||2956.7||2957.2||2956.2||0
1656335400000|2022-06-27 13:10:00|2956.2|2951.2|2958.2|2951.7|2958.2|2951.7|2955.7|2951.2|0
1656335700000|2022-06-27 13:15:00|2957.7|2952.2|2959.7|2953.7|2959.7|2953.7|2957.7|2952.2|0
1656336000000|2022-06-27 13:20:00|2960.7|2954.2|2958.7|2952.7|2961.2|2954.7|2957.2|2952.7|0
1656336300000|2022-06-27 13:25:00|2958.2|2953.2|2960.7|2953.7|2960.7|2953.7|2957.7|2953.2|0
1656336600000|2022-06-27 13:30:00|2961.2|2953.2|2952.2|2947.7|2961.7|2953.7|2952.2|2947.7|0
1656336900000|2022-06-27 13:35:00|2951.7|2947.2|2958.2|2951.7|2958.2|2951.7|2948.2|2943.2|0
1656337200000|2022-06-27 13:40:00|2957.7|2951.2|2951.2|2944.7|2957.7|2951.2|2950.2|2944.7|0
1656337500000|2022-06-27 13:45:00|2950.7|2944.2|2945.2|2939.7|2951.7|2944.7|2944.2|2939.2|0
1656337800000|2022-06-27 13:50:00|2945.7|2940.2|2954.2|2947.7|2955.2|2947.7|2945.2|2940.2|0
1656338100000|2022-06-27 13:55:00|2954.7|2947.2|2952.2|2946.2|2956.7|2949.7|2952.2|2946.2|0
1656338400000|2022-06-27 14:00:00|2956.7|2946.7|2962.2|2955.7|2962.2|2955.7|2954.7|2946.2|1
1656338700000|2022-06-27 14:05:00|2961.7|2956.2|2956.2|2949.7|2963.2|2956.7|2954.7|2949.7|0
1656339000000|2022-06-27 14:10:00|2956.7|2950.2|2952.2|2946.7|2957.7|2950.7|2948.7|2946.2|20
1656339300000|2022-06-27 14:15:00|2952.7|2947.2|2954.2|2947.7|2956.2|2950.7|2951.2|2946.2|0
1656339600000|2022-06-27 14:20:00|2954.7|2948.2|2953.2|2946.7|2957.7|2951.7|2951.2|2946.2|0
1656339900000|2022-06-27 14:25:00|2952.7|2946.2|2953.2|2943.2|2953.7|2946.2|2950.2|2943.2|0
1656340200000|2022-06-27 14:30:00|2953.7|2942.7|2956.2|2949.2|2956.2|2949.2|2951.7|2942.7|0
1656340500000|2022-06-27 14:35:00|2955.7|2949.7|2953.7|2948.2|2955.7|2950.2|2952.2|2946.7|0
1656340800000|2022-06-27 14:40:00|2954.2|2947.7|2956.2|2950.2|2956.2|2950.2|2951.7|2946.7|0
1656341100000|2022-06-27 14:45:00|2955.7|2949.7|2957.2|2951.2|2957.2|2951.2|2954.7|2949.7|0
1656341400000|2022-06-27 14:50:00|2957.7|2951.7|2961.7|2955.2|2961.7|2955.2|2957.2|2951.7|0
1656341700000|2022-06-27 14:55:00|2962.2|2955.7|2962.7|2957.2|2963.2|2957.2|2962.2|2955.7|0
1656342000000|2022-06-27 15:00:00|2962.2|2956.7|2962.2|2956.2|2962.2|2956.7|2960.7|2955.2|0
1656342300000|2022-06-27 15:05:00|2961.7|2955.7|2959.2|2954.2|2961.7|2955.7|2959.2|2954.2|0
1656342600000|2022-06-27 15:10:00|2958.7|2953.7|2960.2|2954.2|2960.2|2954.2|2958.2|2953.2|2
1656342900000|2022-06-27 15:15:00|2960.7|2954.7|2962.7|2957.2|2963.2|2957.2|2960.7|2954.7|0
1656343200000|2022-06-27 15:20:00|2962.2|2956.7|2968.2|2961.2|2968.2|2961.2|2961.7|2956.7|0
1656343500000|2022-06-27 15:25:00|2967.7|2963.7|2972.7|2966.2|2972.7|2966.2|2967.7|2963.7|1
1656343800000|2022-06-27 15:30:00|2973.7|2960.2|2969.2|2954.7|2978.2|2960.2|2968.2|2944.7|1
1656344100000|2022-06-27 15:35:00|2969.7|2955.2|2968.7|2955.7|2981.2|2957.7|2967.2|2941.7|0
1656344400000|2022-06-27 15:40:00|2981.7|2941.7|2972.7|2956.7|2981.7|2958.7|2968.7|2941.7|0
1656344700000|2022-06-27 15:45:00|2981.2|2945.7|2970.7|2955.7|2981.2|2958.7|2970.2|2942.7|0
1656345000000|2022-06-27 15:50:00|2981.2|2942.7|2969.7|2955.2|2981.2|2955.7|2969.2|2942.7|0
1656345300000|2022-06-27 15:55:00|2981.2|2942.7|2971.2|2956.7|2981.2|2956.7|2969.7|2942.7|0
1656345600000|2022-06-27 16:00:00|2981.2|2957.7|2969.2|2954.2|2981.2|2958.7|2968.2|2942.7|0
1656345900000|2022-06-27 16:05:00|2981.2|2942.7|2968.2|2952.7|2981.2|2954.7|2967.7|2942.7|0
1656346200000|2022-06-27 16:10:00|2981.2|2942.7|2981.7|2913.7|2981.7|2953.7|2967.7|2913.7|0
1656346500000|2022-06-27 16:15:00||2906.7||2913.7||2913.7||2906.7|0
1656346800000|2022-06-27 16:20:00||2915.2||2906.7||2915.2||2906.7|0
1656348300000|2022-06-27 16:45:00||2913.7||2906.7||2913.7||2906.7|0
1656348600000|2022-06-27 16:50:00||2913.7||2915.2||2915.2||2906.7|0
1656348900000|2022-06-27 16:55:00||2913.7||2913.7||2913.7||2906.7|0
1656349200000|2022-06-27 17:00:00||2915.2||2906.7||2915.2||2906.7|0
1656359700000|2022-06-27 19:55:00|2982.2|2906.2|2982.2|2906.2|2982.2|2906.2|2982.2|2906.2|0
1656396000000|2022-06-28 06:00:00|2982.7|2934.7|2983.2|2906.2|2983.2|2936.2|2981.2|2906.2|0
1656397200000|2022-06-28 06:20:00||2908.2||2908.2||2908.2||2908.2|0
1656397800000|2022-06-28 06:30:00||2916.2||2958.2||2961.2||2916.2|0
1656398100000|2022-06-28 06:35:00||2917.2||2916.7||2958.7||2916.7|0
1656399000000|2022-06-28 06:50:00||2917.2||2917.2||2924.7||2916.7|0
1656399300000|2022-06-28 06:55:00|2982.7|2917.7|2980.7|2920.7|2983.2|2928.7|2980.2|2917.2|0
1656399600000|2022-06-28 07:00:00|2983.2|2921.2|2981.2|2975.2|2983.2|2979.7|2980.2|2921.2|0
1656399900000|2022-06-28 07:05:00|2980.7|2975.7|2984.7|2967.7|2987.7|2977.2|2978.7|2958.7|0
1656400200000|2022-06-28 07:10:00|2987.2|2963.2|2999.2|2979.7|3001.7|2982.7|2986.7|2956.7|1
1656400500000|2022-06-28 07:15:00|2998.7|2980.7|2988.7|2981.2|2998.7|2984.2|2988.7|2980.7|0
1656400800000|2022-06-28 07:20:00|2987.7|2980.7|2986.7|2978.7|2987.7|2980.7|2980.7|2975.2|0
1656401100000|2022-06-28 07:25:00|2986.2|2978.2|2978.7|2970.7|2986.2|2978.7|2974.7|2970.2|0
1656401400000|2022-06-28 07:30:00|2978.2|2970.2|2969.7|2964.7|2978.2|2970.2|2969.7|2964.2|0
1656401700000|2022-06-28 07:35:00|2968.7|2964.2|2963.7|2958.7|2970.2|2964.7|2962.7|2958.2|0
1656402000000|2022-06-28 07:40:00|2964.2|2959.2|2966.2|2961.2|2968.7|2963.2|2964.2|2959.2|0
1656402300000|2022-06-28 07:45:00|2965.7|2960.2|2963.2|2957.7|2965.7|2960.2|2962.7|2957.2|0
1656402600000|2022-06-28 07:50:00|2962.7|2957.2|2964.7|2957.7|2964.7|2957.7|2962.7|2957.2|0
1656402900000|2022-06-28 07:55:00|2965.2|2958.2|2968.7|2961.7|2969.2|2963.7|2965.2|2958.2|2
1656403200000|2022-06-28 08:00:00|2968.2|2962.2|2974.7|2966.7|2974.7|2966.7|2967.7|2962.2|0
1656403500000|2022-06-28 08:05:00|2975.2|2968.2|2975.7|2970.2|2977.2|2971.7|2974.2|2968.2|0
1656403800000|2022-06-28 08:10:00|2976.2|2970.7|2977.2|2970.7|2978.7|2971.7|2974.7|2970.2|0
1656404100000|2022-06-28 08:15:00|2976.7|2971.2|2978.2|2971.7|2978.2|2972.7|2975.2|2970.7|0
1656404400000|2022-06-28 08:20:00|2980.2|2972.2|2979.7|2975.2|2983.7|2975.2|2979.2|2972.2|1
1656404700000|2022-06-28 08:25:00|2980.2|2974.7|2980.2|2975.2|2981.2|2975.2|2979.2|2974.7|0
1656405000000|2022-06-28 08:30:00|2980.7|2974.7|2978.7|2973.7|2981.2|2975.2|2978.7|2973.7|0
1656405300000|2022-06-28 08:35:00|2979.2|2974.2|2983.2|2976.7|2983.2|2976.7|2979.2|2974.2|0
1656405600000|2022-06-28 08:40:00|2982.7|2976.2|2980.7|2975.7|2982.7|2976.7|2980.2|2975.2|0
1656405900000|2022-06-28 08:45:00|2981.2|2975.2|2976.7|2971.7|2981.7|2975.2|2976.2|2971.2|0
1656406200000|2022-06-28 08:50:00|2977.2|2972.2|2978.2|2972.7|2978.7|2972.7|2977.2|2972.2|0
1656406500000|2022-06-28 08:55:00|2977.7||2978.7||2979.2||2977.2||0
1656406800000|2022-06-28 09:00:00|2978.2||2979.7||2979.7||2978.2||0
1656407100000|2022-06-28 09:05:00|2979.2|2973.2|2980.2|2974.2|2981.2|2974.7|2978.2|2973.2|0
1656407400000|2022-06-28 09:10:00|2980.7|2975.7|2983.2|2976.2|2983.2|2976.2|2980.7|2975.7|0
1656407700000|2022-06-28 09:15:00|2982.7|2976.7|2977.7|2972.7|2982.7|2977.2|2977.2|2972.7|0
1656408000000|2022-06-28 09:20:00|2977.2|2972.2|2975.2|2970.7|2977.7|2972.7|2975.2|2970.2|0
1656408300000|2022-06-28 09:25:00|2975.7|2971.2|2979.2|2972.7|2979.7|2972.7|2975.2|2971.2|0
1656408600000|2022-06-28 09:30:00|2978.7|2972.2|2970.2|2965.2|2978.7|2972.7|2970.2|2965.2|0
1656408900000|2022-06-28 09:35:00|2970.7|2965.7|2966.7|2961.7|2971.7|2966.7|2966.2|2961.2|0
1656409200000|2022-06-28 09:40:00|2967.2|2961.2|2964.7|2959.7|2968.2|2961.7|2964.2|2959.7|0
1656409500000|2022-06-28 09:45:00|2965.2|2960.2|2968.7|2962.2|2969.7|2962.2|2965.2|2960.2|0
1656409800000|2022-06-28 09:50:00|2969.2|2962.7|2970.7|2964.2|2972.7|2964.2|2969.2|2962.7|0
1656410100000|2022-06-28 09:55:00|2970.2|2963.7|2966.7|2961.7|2970.2|2963.7|2966.2|2961.2|0
1656410400000|2022-06-28 10:00:00|2966.2|2961.2|2968.2|2962.7|2969.2|2962.7|2966.2|2961.2|0
1656410700000|2022-06-28 10:05:00|2968.7|2962.2|2964.7|2959.7|2968.7|2962.2|2964.7|2959.7|1
1656411000000|2022-06-28 10:10:00|2964.2|2960.2|2964.2|2958.7|2965.2|2960.2|2963.7|2958.7|0
1656411300000|2022-06-28 10:15:00|2963.7|2959.2|2966.2|2960.2|2966.2|2960.2|2963.7|2959.2|0
1656411600000|2022-06-28 10:20:00|2966.7|2960.7|2969.2|2962.2|2969.2|2962.2|2966.7|2960.7|0
1656411900000|2022-06-28 10:25:00|2968.7|2962.7|2972.2|2964.7|2972.2|2964.7|2968.2|2962.7|0
1656412200000|2022-06-28 10:30:00|2972.7|2965.2|2976.2|2969.2|2976.2|2969.2|2972.7|2965.2|0
1656412500000|2022-06-28 10:35:00|2976.7|2969.7|2977.7|2972.2|2978.2|2972.2|2976.2|2969.7|0
1656412800000|2022-06-28 10:40:00|2977.2|2971.7|2976.7|2971.2|2977.2|2971.7|2975.7|2970.7|0
1656413100000|2022-06-28 10:45:00|2977.2|2971.7|2977.2|2972.2|2977.7|2972.2|2976.7|2971.7|0
1656413400000|2022-06-28 10:50:00|2976.7|2971.7|2978.7|2973.2|2978.7|2973.2|2976.7|2971.7|0
1656413700000|2022-06-28 10:55:00|2978.2|2973.7|2981.7|2976.2|2982.7|2977.2|2978.2|2973.7|0
1656414000000|2022-06-28 11:00:00|2984.2|2967.2|2982.2|2975.7|2984.7|2975.7|2980.2|2967.2|0
1656414300000|2022-06-28 11:05:00|2982.7||2980.7||2983.2||2980.7||0
1656414600000|2022-06-28 11:10:00|2980.2|2975.2|2981.7|2976.7|2982.7|2976.7|2979.7|2975.2|0
1656414900000|2022-06-28 11:15:00|2981.2|2976.2|2979.7|2974.7|2981.2|2976.2|2979.7|2974.7|0
1656415200000|2022-06-28 11:20:00|2980.2|2974.2|2981.2|2974.7|2981.2|2974.7|2979.7|2973.7|0
1656415500000|2022-06-28 11:25:00|2980.7|2974.2|2980.7|2973.2|2980.7|2974.2|2977.7|2972.7|0
1656415800000|2022-06-28 11:30:00|2980.2|2973.7|2981.2|2976.2|2985.2|2976.2|2979.7|2973.2|0
1656416100000|2022-06-28 11:35:00|2980.7|2975.7|2980.2|2975.2|2981.7|2976.2|2980.2|2975.2|0
1656416400000|2022-06-28 11:40:00|2980.7|2975.7|2979.7|2974.7|2980.7|2975.7|2979.2|2974.7|0
1656416700000|2022-06-28 11:45:00|2980.2|2974.2|2980.2|2974.7|2980.7|2974.7|2979.2|2974.2|0
1656417000000|2022-06-28 11:50:00|2979.7||2980.2||2980.7||2979.2||0
1656417300000|2022-06-28 11:55:00|2979.7|2974.2|2981.2|2975.7|2981.2|2975.7|2978.2|2973.2|0
1656417600000|2022-06-28 12:00:00|2981.7|2976.2|2983.7|2977.2|2984.2|2977.7|2981.7|2976.2|0
1656417900000|2022-06-28 12:05:00|2984.2||2982.2||2984.2||2982.2||0
1656418200000|2022-06-28 12:10:00|2981.7|2976.7|2980.7|2974.7|2981.7|2976.7|2979.7|2974.7|0
1656418500000|2022-06-28 12:15:00|2981.2||2979.7||2982.2||2979.2||0
1656418800000|2022-06-28 12:20:00|2980.2|2974.2|2979.2|2974.7|2980.7|2974.7|2978.7|2974.2|0
1656419100000|2022-06-28 12:25:00|2978.7|2974.2|2977.7|2967.7|2978.7|2974.2|2976.2|2967.7|0
1656419400000|2022-06-28 12:30:00|2978.2|2968.2|2974.2|2969.7|2978.2|2970.2|2974.2|2968.2|0
1656419700000|2022-06-28 12:35:00|2974.7|2969.2|2973.7|2969.2|2975.2|2969.2|2973.2|2968.7|0
1656420000000|2022-06-28 12:40:00|2974.2||2975.7||2977.2||2974.2||0
1656420300000|2022-06-28 12:45:00|2976.2||2977.2||2977.2||2976.2||0
1656420600000|2022-06-28 12:50:00|2976.7|2969.7|2980.2|2972.2|2980.2|2972.2|2976.7|2969.7|0
1656420900000|2022-06-28 12:55:00|2979.7|2972.7|2982.7|2973.2|2982.7|2974.2|2979.7|2972.7|0
1656421200000|2022-06-28 13:00:00|2983.2|2973.7|2984.2|2977.7|2984.2|2977.7|2981.2|2973.7|0
1656421500000|2022-06-28 13:05:00|2984.7|2978.2|2985.2|2979.7|2986.7|2979.7|2984.7|2978.2|0
1656421800000|2022-06-28 13:10:00|2984.7|2979.2|2983.7|2977.7|2984.7|2979.2|2982.2|2977.2|0
1656422100000|2022-06-28 13:15:00|2984.2|2978.2|2985.7|2980.7|2985.7|2980.7|2984.2|2978.2|0
1656422400000|2022-06-28 13:20:00|2986.2||2986.7||2988.2||2986.2||0
1656422700000|2022-06-28 13:25:00|2986.2|2980.2|2984.7|2978.7|2986.2|2980.2|2983.7|2978.7|0
1656423000000|2022-06-28 13:30:00|2983.2|2978.2|2987.2|2982.2|2992.2|2985.2|2980.7|2976.2|1
1656423300000|2022-06-28 13:35:00|2986.2|2981.7|2992.2|2985.2|2992.2|2985.2|2985.7|2980.7|0
1656423600000|2022-06-28 13:40:00|2991.7|2984.7|2990.2|2985.2|2992.7|2985.2|2988.2|2983.7|0
1656423900000|2022-06-28 13:45:00|2990.7|2984.7|2988.7|2983.2|2990.7|2984.7|2984.7|2980.2|0
1656424200000|2022-06-28 13:50:00|2989.2|2983.7|2989.7|2984.2|2991.2|2984.2|2987.7|2983.7|0
1656424500000|2022-06-28 13:55:00|2989.2|2983.7|2986.2|2976.7|2989.2|2983.7|2984.2|2976.7|1
1656424800000|2022-06-28 14:00:00|2987.2|2976.2|2979.7|2975.2|2989.2|2979.7|2979.7|2975.2|1
1656425100000|2022-06-28 14:05:00|2979.2|2974.7|2972.7|2966.7|2979.2|2974.7|2972.7|2961.7|0
1656425400000|2022-06-28 14:10:00|2972.2|2966.2|2977.2|2969.7|2977.2|2969.7|2972.2|2965.7|0
1656425700000|2022-06-28 14:15:00|2977.7|2970.2|2978.7|2973.7|2980.2|2974.2|2977.7|2970.2|0
1656426000000|2022-06-28 14:20:00|2978.2|2973.2|2974.7|2968.7|2978.7|2973.7|2973.2|2968.7|0
1656426300000|2022-06-28 14:25:00|2975.2|2970.2|2973.2|2968.7|2978.2|2971.7|2973.2|2968.7|0
1656426600000|2022-06-28 14:30:00|2972.7|2968.2|2969.2|2962.7|2974.2|2968.7|2966.7|2962.2|0
1656426900000|2022-06-28 14:35:00|2968.7|2963.2|2974.7|2966.7|2974.7|2966.7|2968.7|2963.2|0
1656427200000|2022-06-28 14:40:00|2974.2|2966.2|2970.7|2965.7|2974.7|2966.2|2969.7|2965.2|0
1656427500000|2022-06-28 14:45:00|2970.2|2965.2|2967.7|2960.7|2970.7|2965.2|2964.7|2960.2|0
1656427800000|2022-06-28 14:50:00|2967.2|2962.2|2969.2|2962.7|2969.7|2962.7|2967.2|2962.2|0
1656428100000|2022-06-28 14:55:00|2969.7|2963.2|2971.7|2964.7|2972.7|2964.7|2969.7|2963.2|0
1656428400000|2022-06-28 15:00:00|2971.2|2966.2|2974.7|2969.7|2975.7|2969.7|2970.7|2966.2|0
1656428700000|2022-06-28 15:05:00|2974.2|2969.2|2973.7|2969.2|2975.7|2969.7|2973.7|2969.2|0
1656429000000|2022-06-28 15:10:00|2973.2|2968.7|2973.7|2968.7|2974.2|2968.7|2973.2|2968.7|0
1656429300000|2022-06-28 15:15:00|2973.2|2966.7|2971.2|2965.7|2973.7|2966.7|2970.7|2965.7|2
1656429600000|2022-06-28 15:20:00|2970.2|2963.7|2964.2|2959.7|2970.2|2963.7|2963.7|2959.2|1
1656429900000|2022-06-28 15:25:00|2963.7|2959.2|2962.2|2949.2|2963.7|2959.2|2959.7|2949.2|0
1656430200000|2022-06-28 15:30:00|2963.2|2950.2|2963.2|2949.7|2964.2|2951.7|2961.2|2948.7|0
1656430500000|2022-06-28 15:35:00|2962.7|2948.7|2961.7|2941.2|2963.2|2949.7|2958.2|2941.2|0
1656430800000|2022-06-28 15:40:00|2971.7|2941.7|2955.2|2937.7|2971.7|2942.2|2955.2|2937.7|0
1656431100000|2022-06-28 15:45:00|2964.2|2938.2|2957.7|2939.7|2966.7|2939.7|2956.2|2938.2|0
1656431400000|2022-06-28 15:50:00|2966.7|2938.7|2987.7|2900.7|2987.7|2939.7|2956.2|2900.7|0
1656431700000|2022-06-28 15:55:00||2896.7||2896.7||2904.7||2896.7|0
1656432000000|2022-06-28 16:00:00||2903.2||2896.7||2903.2||2896.7|0
1656432600000|2022-06-28 16:10:00||2903.2||2904.7||2904.7||2903.2|0
1656432900000|2022-06-28 16:15:00||2903.2||2896.7||2903.2||2896.7|0
1656433200000|2022-06-28 16:20:00||2903.2||2896.7||2903.2||2896.7|0
1656433500000|2022-06-28 16:25:00||2903.2||2904.7||2904.7||2896.7|0
1656433800000|2022-06-28 16:30:00||2903.2||2896.7||2903.2||2896.7|0
1656434100000|2022-06-28 16:35:00||2903.2||2903.2||2903.2||2896.7|0
1656434400000|2022-06-28 16:40:00||2904.7||2906.7||2906.7||2904.7|0
1656435000000|2022-06-28 16:50:00||2904.7||2896.7||2904.7||2896.7|0
1656435300000|2022-06-28 16:55:00||2903.2||2903.2||2903.2||2896.7|0
1656435600000|2022-06-28 17:00:00||2896.7||2896.7||2904.7||2896.7|0
1656441300000|2022-06-28 18:35:00|2981.2||2987.7||2987.7||2981.2||0
1656441600000|2022-06-28 18:40:00|2981.2||2987.7||2987.7||2981.2||0
1656441900000|2022-06-28 18:45:00|2981.2||2987.7||2987.7||2981.2||0
1656442800000|2022-06-28 19:00:00|2981.2||2981.2||2987.7||2981.2||0
1656443100000|2022-06-28 19:05:00|2987.7||2987.7||2987.7||2979.7||0
1656443400000|2022-06-28 19:10:00|2981.2||2987.7||2987.7||2981.2||0
1656445500000|2022-06-28 19:45:00|2981.2||2979.7||2987.7||2979.7||0
1656445800000|2022-06-28 19:50:00|2981.2||2987.7||2987.7||2978.2||0
1656446100000|2022-06-28 19:55:00|2981.2|2896.2|2988.2|2896.2|2988.2|2896.2|2978.2|2896.2|0
1656482400000|2022-06-29 06:00:00|2965.2|2917.2|2988.2|2896.2|2988.2|2917.2|2963.7|2896.2|0
1656482700000|2022-06-29 06:05:00||2898.2||2898.2||2898.2||2898.2|0
1656484200000|2022-06-29 06:30:00|2986.2|2898.7|2976.2|2910.7|2986.2|2910.7|2976.2|2898.7|0
1656484500000|2022-06-29 06:35:00|2975.2|2911.2|2947.7|2914.7|2987.7|2918.2|2946.2|2898.7|0
1656484800000|2022-06-29 06:40:00||2898.7||2912.7||2914.7||2898.7|0
1656485100000|2022-06-29 06:45:00||2896.7||2901.7||2912.2||2896.7|0
1656485400000|2022-06-29 06:50:00|2986.7|2902.2|2927.2|2896.2|2987.7|2902.7|2927.2|2896.2|0
1656485700000|2022-06-29 06:55:00|2926.7|2896.7|2925.2|2896.7|2926.7|2902.7|2924.7|2896.2|0
1656486000000|2022-06-29 07:00:00|2924.7|2897.7|2918.2|2907.2|2925.2|2907.7|2916.7|2896.2|0
1656486300000|2022-06-29 07:05:00|2928.2|2907.7|2920.7|2915.7|2935.2|2919.7|2920.2|2904.2|0
1656486600000|2022-06-29 07:10:00|2920.2|2915.2|2916.7|2909.2|2921.7|2915.7|2913.2|2908.7|0
1656486900000|2022-06-29 07:15:00|2917.2|2911.2|2922.2|2914.7|2923.2|2917.7|2917.2|2911.2|0
1656487200000|2022-06-29 07:20:00|2922.7|2916.2|2920.2|2912.7|2924.2|2916.2|2916.7|2911.7|0
1656487500000|2022-06-29 07:25:00|2919.7|2913.2|2913.7|2907.7|2919.7|2913.7|2913.7|2907.7|0
1656487800000|2022-06-29 07:30:00|2913.2|2907.2|2909.7|2902.7|2913.2|2907.2|2904.7|2899.7|0
1656488100000|2022-06-29 07:35:00|2910.2|2903.2|2912.7|2907.2|2915.2|2907.2|2907.7|2903.2|0
1656488400000|2022-06-29 07:40:00|2913.2|2907.7|2918.7|2908.7|2918.7|2909.2|2912.7|2905.7|0
1656488700000|2022-06-29 07:45:00|2920.2|2909.2|2917.7|2911.7|2956.7|2914.2|2915.7|2896.2|0
1656489000000|2022-06-29 07:50:00|2917.2|2912.2|2919.7|2913.7|2921.7|2914.7|2916.7|2912.2|0
1656489300000|2022-06-29 07:55:00|2920.2|2914.2|2915.2|2909.7|2921.2|2914.7|2914.2|2909.2|0
1656489600000|2022-06-29 08:00:00|2915.7|2908.7|2920.7|2913.2|2920.7|2913.2|2911.2|2906.7|0
1656489900000|2022-06-29 08:05:00|2920.2|2913.7|2920.7|2915.7|2925.7|2919.2|2920.2|2913.7|0
1656490200000|2022-06-29 08:10:00|2921.2|2916.2|2919.2|2913.2|2923.7|2916.2|2917.7|2913.2|0
1656490500000|2022-06-29 08:15:00|2918.7|2912.7|2917.2|2912.2|2918.7|2913.2|2915.7|2911.7|0
1656490800000|2022-06-29 08:20:00|2916.7|2911.7|2920.2|2913.2|2920.7|2913.2|2916.2|2911.2|6
1656491100000|2022-06-29 08:25:00|2919.7|2913.7|2922.2|2917.2|2924.7|2917.2|2918.7|2913.7|0
1656491400000|2022-06-29 08:30:00|2922.7|2916.7|2921.2|2916.2|2923.2|2916.7|2921.2|2916.2|0
1656491700000|2022-06-29 08:35:00|2921.7|2916.7|2926.7|2921.7|2929.2|2921.7|2921.7|2916.7|0
1656492000000|2022-06-29 08:40:00|2926.2|2921.2|2921.2|2916.2|2926.7|2921.7|2920.7|2915.7|0
1656492300000|2022-06-29 08:45:00|2921.7|2915.7|2922.2|2916.7|2924.2|2917.7|2919.7|2915.2|0
1656492600000|2022-06-29 08:50:00|2922.7|2918.2|2925.7|2918.7|2925.7|2918.7|2921.7|2918.2|0
1656492900000|2022-06-29 08:55:00|2926.2|2918.2|2922.7|2918.2|2926.2|2918.7|2922.7|2917.7|0
1656493200000|2022-06-29 09:00:00|2922.2|2917.7|2922.7|2915.2|2922.7|2918.2|2919.7|2915.2|0
1656493500000|2022-06-29 09:05:00|2922.2|2915.7|2923.7|2918.7|2925.2|2918.7|2921.7|2915.7|0
1656493800000|2022-06-29 09:10:00|2923.2|2918.2|2919.2|2914.2|2923.2|2918.2|2919.2|2914.2|0
1656494100000|2022-06-29 09:15:00|2918.7|2914.7|2916.2|2911.2|2919.7|2914.7|2916.2|2911.2|0
1656494400000|2022-06-29 09:20:00|2915.7|2910.7|2913.2|2908.7|2916.2|2911.2|2913.2|2908.7|0
1656494700000|2022-06-29 09:25:00|2912.7|2908.2|2910.7|2904.7|2913.7|2908.7|2909.7|2904.2|0
1656495000000|2022-06-29 09:30:00|2910.2|2904.2|2906.2|2901.7|2910.2|2904.2|2906.2|2901.2|0
1656495300000|2022-06-29 09:35:00|2905.7|2901.2|2901.7|2896.2|2911.7|2901.2|2901.7|2893.2|0
1656495600000|2022-06-29 09:40:00|2901.2|2896.7|2903.7|2898.2|2905.2|2898.2|2901.2|2896.7|0
1656495900000|2022-06-29 09:45:00|2903.2|2897.7|2898.7|2893.2|2903.2|2897.7|2897.7|2892.7|0
1656496200000|2022-06-29 09:50:00|2898.2|2892.7|2891.2|2886.2|2898.2|2892.7|2890.7|2886.2|0
1656496500000|2022-06-29 09:55:00|2890.7|2886.7|2886.2|2881.2|2892.2|2886.7|2885.7|2880.7|1
1656496800000|2022-06-29 10:00:00|2886.7|2881.7|2891.7|2886.2|2892.2|2886.2|2886.7|2881.7|0
1656497100000|2022-06-29 10:05:00|2892.2|2886.7|2896.7|2890.2|2896.7|2890.2|2892.2|2886.7|0
1656497400000|2022-06-29 10:10:00|2896.2|2889.7|2889.2|2884.7|2896.2|2889.7|2889.2|2884.7|0
1656497700000|2022-06-29 10:15:00|2889.7|2885.2|2890.2|2882.7|2895.2|2885.2|2889.7|2880.7|0
1656498000000|2022-06-29 10:20:00|2889.7|2883.2|2889.7|2885.2|2893.7|2886.7|2889.2|2883.2|0
1656498300000|2022-06-29 10:25:00|2892.2|2883.7|2887.7|2882.7|2892.2|2883.7|2886.7|2879.7|0
1656498600000|2022-06-29 10:30:00|2888.2||2891.2||2891.2||2887.7||0
1656498900000|2022-06-29 10:35:00|2891.7|2883.2|2891.2|2886.7|2895.7|2887.7|2891.2|2883.2|0
1656499200000|2022-06-29 10:40:00|2891.7|2887.2|2891.7|2887.2|2893.7|2887.2|2891.7|2887.2|0
1656499500000|2022-06-29 10:45:00|2892.2|2886.7|2894.2|2887.2|2894.2|2887.2|2891.2|2886.7|0
1656499800000|2022-06-29 10:50:00|2894.7|2887.7|2894.2|2889.2|2895.7|2889.2|2894.2|2887.7|0
1656500100000|2022-06-29 10:55:00|2894.7||2895.7||2897.2||2894.7||0
1656500400000|2022-06-29 11:00:00|2907.7|2887.2|2892.2|2886.7|2907.7|2888.7|2891.2|2850.2|0
1656500700000|2022-06-29 11:05:00|2891.2|2886.2|2890.2|2885.7|2891.2|2886.2|2890.2|2885.2|0
1656501000000|2022-06-29 11:10:00|2889.7|2885.2|2885.2|2880.7|2889.7|2885.7|2885.2|2879.7|0
1656501300000|2022-06-29 11:15:00|2884.7|2880.2|2883.7|2876.2|2884.7|2880.2|2881.7|2875.7|0
1656501600000|2022-06-29 11:20:00|2883.2||2881.2||2883.2||2881.2||0
1656501900000|2022-06-29 11:25:00|2881.7||2883.2||2883.2||2881.2||0
1656502200000|2022-06-29 11:30:00|2880.2|2877.7|2881.7|2875.7|2883.7|2877.7|2880.2|2875.7|119
1656502500000|2022-06-29 11:35:00|2881.2|2875.2|2881.7|2876.7|2881.7|2876.7|2880.7|2874.2|0
1656502800000|2022-06-29 11:40:00|2882.2|2877.2|2884.2|2878.7|2884.2|2878.7|2882.2|2877.2|0
1656503100000|2022-06-29 11:45:00|2884.7|2878.2|2884.7|2878.7|2884.7|2878.7|2884.2|2877.7|0
1656503400000|2022-06-29 11:50:00|2885.2|2879.2|2890.2|2885.7|2890.7|2885.7|2885.2|2879.2|0
1656503700000|2022-06-29 11:55:00|2890.7|2885.2|2892.7|2887.2|2893.2|2887.7|2890.2|2885.2|0
1656504000000|2022-06-29 12:00:00|2893.2|2887.7|2904.7|2901.7|2905.2|2901.7|2893.2|2887.7|5
1656504300000|2022-06-29 12:05:00|2905.2|2902.2|2910.2|2904.2|2910.7|2907.2|2904.7|2900.2|11
1656504600000|2022-06-29 12:10:00|2910.7|2904.7|2910.7|2904.7|2911.2|2905.7|2910.2|2904.7|0
1656504900000|2022-06-29 12:15:00|2911.2|2904.2|2914.2|2908.7|2914.7|2908.7|2911.2|2904.2|0
1656505200000|2022-06-29 12:20:00|2914.7|2908.2|2909.7|2902.7|2914.7|2908.2|2909.7|2902.7|0
1656505500000|2022-06-29 12:25:00|2908.7|2902.2|2908.7|2899.2|2908.7|2902.2|2906.2|2899.2|0
1656505800000|2022-06-29 12:30:00|2909.2|2898.7|2904.2|2898.7|2909.7|2900.7|2902.7|2896.7|0
1656506100000|2022-06-29 12:35:00|2903.7|2898.2|2897.7|2891.7|2903.7|2898.2|2897.7|2891.7|0
1656506400000|2022-06-29 12:40:00|2898.2|2892.2|2902.2|2896.2|2902.2|2896.2|2897.7|2892.2|0
1656506700000|2022-06-29 12:45:00|2901.7|2895.7|2904.2|2898.2|2904.2|2898.2|2901.2|2895.2|0
1656507000000|2022-06-29 12:50:00|2904.7|2898.7|2905.7|2899.2|2905.7|2900.2|2904.7|2898.7|0
1656507300000|2022-06-29 12:55:00|2905.2|2898.7|2904.2|2899.2|2905.2|2899.2|2902.7|2896.2|0
1656507600000|2022-06-29 13:00:00|2903.7|2898.7|2906.7|2901.2|2907.2|2901.2|2903.7|2898.7|0
1656507900000|2022-06-29 13:05:00|2907.7|2900.7|2909.7|2902.2|2911.7|2902.2|2907.7|2900.2|0
1656508200000|2022-06-29 13:10:00|2910.7|2901.7|2909.7|2903.7|2949.2|2904.2|2909.2|2901.7|0
1656508500000|2022-06-29 13:15:00|2909.2|2903.2|2908.7|2903.2|2909.2|2903.2|2906.7|2900.7|0
1656508800000|2022-06-29 13:20:00|2909.2|2903.7|2909.7|2904.2|2910.2|2904.2|2909.2|2903.7|0
1656509100000|2022-06-29 13:25:00|2909.2|2903.7|2908.7|2903.2|2909.2|2903.7|2908.7|2901.7|0
1656509400000|2022-06-29 13:30:00|2909.2|2902.7|2894.7|2889.7|2910.2|2904.2|2894.7|2889.2|1
1656509700000|2022-06-29 13:35:00|2895.2|2889.2|2898.7|2892.2|2900.2|2894.2|2895.2|2888.7|0
1656510000000|2022-06-29 13:40:00|2898.2|2891.7|2898.7|2892.2|2900.2|2894.2|2895.7|2890.2|0
1656510300000|2022-06-29 13:45:00|2897.7|2891.7|2899.2|2892.7|2900.2|2894.7|2895.7|2888.7|0
1656510600000|2022-06-29 13:50:00|2898.7|2893.2|2916.2|2910.7|2916.7|2910.7|2898.7|2893.2|0
1656510900000|2022-06-29 13:55:00|2915.7|2910.2|2915.7|2909.7|2920.2|2913.7|2914.2|2908.2|0
1656511200000|2022-06-29 14:00:00|2916.2|2909.2|2924.7|2918.7|2924.7|2918.7|2914.7|2908.2|0
1656511500000|2022-06-29 14:05:00|2925.2|2912.2|2925.7|2919.7|2938.2|2919.7|2923.7|2911.2|0
1656511800000|2022-06-29 14:10:00|2926.2|2920.2|2923.7|2917.7|2929.7|2923.7|2923.7|2917.7|0
1656512100000|2022-06-29 14:15:00|2923.2|2917.2|2909.7|2903.2|2923.2|2917.2|2909.7|2903.2|0
1656512400000|2022-06-29 14:20:00|2910.2|2903.7|2909.2|2902.7|2911.7|2905.7|2907.7|2902.2|0
1656512700000|2022-06-29 14:25:00|2909.7|2903.7|2912.7|2908.7|2916.7|2910.7|2909.7|2903.7|0
1656513000000|2022-06-29 14:30:00|2913.2|2909.2|2913.2|2907.7|2917.2|2911.7|2913.2|2906.7|1
1656513300000|2022-06-29 14:35:00|2912.7|2907.2|2911.7|2905.7|2912.7|2907.2|2907.2|2901.2|0
1656513600000|2022-06-29 14:40:00|2912.2|2906.2|2918.2|2911.7|2918.2|2911.7|2911.7|2906.2|0
1656513900000|2022-06-29 14:45:00|2918.7|2912.7|2918.2|2912.7|2921.7|2915.7|2917.2|2911.7|0
1656514200000|2022-06-29 14:50:00|2918.7|2913.2|2919.2|2913.7|2922.7|2916.7|2918.2|2913.2|0
1656514500000|2022-06-29 14:55:00|2918.7|2913.2|2917.2|2911.7|2919.2|2914.2|2916.2|2911.2|11
1656514800000|2022-06-29 15:00:00|2916.7|2911.2|2918.2|2911.7|2918.2|2913.7|2916.2|2910.7|1
1656515100000|2022-06-29 15:05:00|2917.7|2911.2|2918.2|2912.7|2918.7|2912.7|2916.7|2910.7|0
1656515400000|2022-06-29 15:10:00|2918.7|2913.2|2916.2|2910.7|2919.7|2913.7|2916.2|2910.2|1
1656515700000|2022-06-29 15:15:00|2916.7|2911.2|2918.2|2911.7|2918.2|2911.7|2916.7|2911.2|0
1656516000000|2022-06-29 15:20:00|2917.7|2913.2|2913.2|2907.7|2917.7|2914.2|2913.2|2907.7|10
1656516300000|2022-06-29 15:25:00|2913.7|2908.7|2918.7|2907.2|2918.7|2909.7|2912.2|2907.2|1
1656516600000|2022-06-29 15:30:00|2919.7|2906.2|2917.7|2906.2|2920.7|2909.2|2910.2|2904.2|1
1656516900000|2022-06-29 15:35:00|2918.2|2907.2|2922.2|2905.7|2934.7|2907.2|2917.7|2893.2|0
1656517200000|2022-06-29 15:40:00|2934.7|2893.2|2918.7|2902.2|2934.7|2906.7|2918.2|2890.7|0
1656517500000|2022-06-29 15:45:00|2930.7|2890.7|2921.7|2901.2|2934.7|2904.7|2918.7|2876.7|0
1656517800000|2022-06-29 15:50:00|2933.2|2901.7|2923.2|2902.2|2933.2|2902.2|2922.2|2901.7|0
1656518100000|2022-06-29 15:55:00||2901.2||2902.2||2902.2||2901.2|0
1656518400000|2022-06-29 16:00:00||2901.2||2900.7||2901.2||2899.7|0
1656518700000|2022-06-29 16:05:00||2899.7||2895.7||2899.7||2895.7|0
1656519000000|2022-06-29 16:10:00||2894.7||2894.2||2894.7||2893.2|0
1656519600000|2022-06-29 16:20:00||2893.2||2893.2||2893.2||2893.2|0
1656519900000|2022-06-29 16:25:00|2921.2|2892.7|2947.2|2876.7|2947.2|2892.7|2910.7|2876.7|0
1656520200000|2022-06-29 16:30:00|2948.7||2948.7||2948.7||2948.7||0
1656520500000|2022-06-29 16:35:00|2950.2||2952.2||2952.2||2950.2||0
1656521100000|2022-06-29 16:45:00|2953.7||2952.2||2953.7||2952.2||0
1656521400000|2022-06-29 16:50:00|2953.7||2952.2||2953.7||2952.2||0
1656521700000|2022-06-29 16:55:00|2953.7||2953.7||2953.7||2953.7||0
1656522300000|2022-06-29 17:05:00|2955.2||2956.7||2956.7||2955.2||0
1656522600000|2022-06-29 17:10:00|2955.2||2952.2||2955.2||2952.2||0
1656523200000|2022-06-29 17:20:00|2950.2||2950.2||2950.2||2950.2||0
1656523500000|2022-06-29 17:25:00|2948.7||2953.7||2953.7||2948.7||0
1656523800000|2022-06-29 17:30:00|2952.2||2953.7||2953.7||2952.2||0
1656524100000|2022-06-29 17:35:00|2955.2||2955.2||2955.2||2955.2||0
1656524400000|2022-06-29 17:40:00|2956.7||2956.7||2956.7||2956.7||0
1656525300000|2022-06-29 17:55:00|2958.2||2959.7||2959.7||2958.2||0
1656525600000|2022-06-29 18:00:00|2961.2||2962.7||2962.7||2961.2||0
1656526800000|2022-06-29 18:20:00|2961.2||2961.2||2961.2||2961.2||0
1656527100000|2022-06-29 18:25:00|2962.7||2962.7||2962.7||2962.7||0
1656527400000|2022-06-29 18:30:00|2961.2||2959.7||2961.2||2959.7||0
1656527700000|2022-06-29 18:35:00|2958.2||2958.2||2958.2||2958.2||0
1656528000000|2022-06-29 18:40:00|2956.7||2953.7||2956.7||2953.7||0
1656528300000|2022-06-29 18:45:00|2955.2||2955.2||2955.2||2955.2||0
1656528600000|2022-06-29 18:50:00|2953.7||2955.2||2955.2||2953.7||0
1656528900000|2022-06-29 18:55:00|2956.7||2956.7||2956.7||2956.7||0
1656529200000|2022-06-29 19:00:00|2955.2||2955.2||2955.2||2955.2||0
1656529500000|2022-06-29 19:05:00|2956.7||2958.2||2958.2||2956.7||0
1656529800000|2022-06-29 19:10:00|2957.7|2877.2|2956.2|2877.7|2957.7|2877.7|2956.2|2877.2|0
1656532500000|2022-06-29 19:55:00|2956.7|2877.2|2956.7|2877.2|2956.7|2877.2|2956.7|2877.2|0
1656568800000|2022-06-30 06:00:00|2956.7|2929.7|2907.2|2877.2|2956.7|2929.7|2905.2|2877.2|0
1656570300000|2022-06-30 06:25:00|2905.2||2905.2||2905.2||2905.2||0
1656570900000|2022-06-30 06:35:00|2906.2|2866.2|2904.2|2866.2|2906.2|2866.2|2904.2|2866.2|1
1656571200000|2022-06-30 06:40:00|2903.2||2889.7||2903.2||2889.7||0
1656571500000|2022-06-30 06:45:00|2889.2||2896.7||2903.7||2882.7||0
1656571800000|2022-06-30 06:50:00|2904.2||2900.2||2904.2||2900.2||0
1656572100000|2022-06-30 06:55:00|2899.7||2882.2||2903.7||2875.7||0
1656572400000|2022-06-30 07:00:00|2882.7|2866.7|2874.2|2867.7|2895.7|2874.2|2874.2|2866.2|0
1656572700000|2022-06-30 07:05:00|2872.2|2867.2|2873.2|2862.7|2876.2|2867.7|2866.7|2857.2|1
1656573000000|2022-06-30 07:10:00|2871.2|2861.2|2866.2|2851.7|2875.7|2868.2|2864.7|2840.7|5
1656573300000|2022-06-30 07:15:00|2865.2|2851.2|2857.7|2851.2|2865.2|2853.2|2855.7|2849.2|0
1656573600000|2022-06-30 07:20:00|2858.2|2851.7|2861.7|2855.2|2862.2|2856.2|2857.7|2851.7|0
1656573900000|2022-06-30 07:25:00|2862.2|2855.7|2866.7|2860.7|2893.2|2864.7|2861.7|2837.2|0
1656574200000|2022-06-30 07:30:00|2865.7|2860.2|2874.7|2868.2|2874.7|2868.2|2862.7|2857.7|0
1656574500000|2022-06-30 07:35:00|2875.2|2867.7|2868.7|2864.2|2875.2|2868.2|2868.7|2863.7|0
1656574800000|2022-06-30 07:40:00|2869.2|2865.2|2868.7|2863.7|2872.7|2866.2|2868.2|2862.7|0
1656575100000|2022-06-30 07:45:00|2869.2|2864.2|2876.7|2870.2|2876.7|2870.2|2868.7|2862.7|0
1656575400000|2022-06-30 07:50:00|2877.2|2870.7|2872.7|2867.2|2877.7|2871.2|2872.7|2866.7|0
1656575700000|2022-06-30 07:55:00|2872.2|2866.7|2869.7|2863.2|2872.2|2866.7|2867.7|2861.7|0
1656576000000|2022-06-30 08:00:00|2870.2|2863.7|2878.2|2872.2|2878.7|2872.2|2869.7|2863.7|0
1656576300000|2022-06-30 08:05:00|2878.7|2872.7|2878.2|2872.2|2882.7|2876.2|2878.2|2872.2|0
1656576600000|2022-06-30 08:10:00|2878.7|2872.7|2873.7|2867.2|2880.2|2873.2|2873.7|2867.2|0
1656576900000|2022-06-30 08:15:00|2873.2|2866.7|2867.7|2862.7|2873.7|2866.7|2867.7|2862.2|0
1656577200000|2022-06-30 08:20:00|2869.2|2863.7|2867.7|2861.7|2869.7|2863.7|2867.7|2861.7|5
1656577500000|2022-06-30 08:25:00|2867.2|2862.2|2864.7|2859.2|2867.2|2862.2|2864.7|2858.7|2
1656577800000|2022-06-30 08:30:00|2865.2|2860.2|2863.2|2858.2|2866.2|2860.2|2863.2|2857.7|0
1656578100000|2022-06-30 08:35:00|2863.7|2857.7|2873.7|2867.7|2876.2|2868.7|2863.2|2856.7|0
1656578400000|2022-06-30 08:40:00|2873.2|2867.2|2874.7|2869.2|2876.2|2870.2|2871.7|2865.7|0
1656578700000|2022-06-30 08:45:00|2873.2|2868.7|2869.7|2863.2|2873.2|2869.2|2868.2|2862.7|0
1656579000000|2022-06-30 08:50:00|2869.2|2863.7|2872.2|2866.2|2872.7|2867.2|2869.2|2863.7|0
1656579300000|2022-06-30 08:55:00|2871.7|2865.7|2869.2|2862.7|2871.7|2865.7|2869.2|2862.7|0
1656579600000|2022-06-30 09:00:00|2868.7|2863.2|2867.2|2862.2|2868.7|2863.2|2867.2|2861.7|0
1656579900000|2022-06-30 09:05:00|2867.7|2863.2|2866.2|2860.2|2870.2|2864.2|2866.2|2860.2|0
1656580200000|2022-06-30 09:10:00|2865.7|2859.7|2859.2|2854.2|2865.7|2859.7|2859.2|2854.2|0
1656580500000|2022-06-30 09:15:00|2858.7|2853.7|2863.2|2857.2|2863.2|2857.2|2857.7|2852.7|0
1656580800000|2022-06-30 09:20:00|2862.7|2856.7|2863.2|2857.2|2863.2|2857.2|2862.2|2856.7|0
1656581100000|2022-06-30 09:25:00|2862.7|2856.7|2860.2|2855.2|2862.7|2857.2|2860.2|2855.2|0
1656581400000|2022-06-30 09:30:00|2860.7|2854.7|2864.2|2858.2|2864.2|2858.2|2859.2|2854.2|0
1656581700000|2022-06-30 09:35:00|2863.7|2857.7|2862.7|2856.2|2863.7|2857.7|2861.2|2855.7|0
1656582000000|2022-06-30 09:40:00|2863.2|2856.7|2861.7|2856.7|2863.7|2857.2|2861.7|2856.7|0
1656582300000|2022-06-30 09:45:00|2862.2|2856.2|2858.7|2853.2|2863.2|2857.2|2858.7|2853.2|0
1656582600000|2022-06-30 09:50:00|2859.2|2852.7|2858.2|2852.7|2859.2|2853.2|2857.7|2852.2|0
1656582900000|2022-06-30 09:55:00|2857.7|2853.2|2863.2|2856.7|2863.2|2856.7|2857.7|2853.2|0
1656583200000|2022-06-30 10:00:00|2862.7|2856.2|2861.2|2855.2|2863.7|2857.7|2861.2|2855.2|3
1656583500000|2022-06-30 10:05:00|2860.2|2855.7|2858.2|2851.7|2860.2|2855.7|2856.7|2851.2|0
1656583800000|2022-06-30 10:10:00|2858.7|2852.2|2855.7|2849.7|2859.7|2853.7|2855.7|2849.2|0
1656584100000|2022-06-30 10:15:00|2856.2|2850.2|2857.7|2852.2|2858.2|2852.2|2856.2|2850.2|0
1656584400000|2022-06-30 10:20:00|2858.2|2852.7|2861.2|2855.2|2861.2|2855.2|2857.7|2852.7|0
1656584700000|2022-06-30 10:25:00|2860.7|2854.7|2857.2|2850.7|2860.7|2854.7|2857.2|2850.7|0
1656585000000|2022-06-30 10:30:00|2856.7|2850.2|2858.2|2852.2|2858.2|2852.2|2855.2|2850.2|0
1656585300000|2022-06-30 10:35:00|2857.7|2851.7|2853.7|2848.2|2857.7|2851.7|2852.7|2847.7|0
1656585600000|2022-06-30 10:40:00|2852.7|2847.7|2852.2|2846.7|2852.7|2847.7|2851.7|2846.2|0
1656585900000|2022-06-30 10:45:00|2851.7|2846.2|2850.2|2843.7|2852.7|2846.7|2850.2|2843.7|0
1656586200000|2022-06-30 10:50:00|2849.7|2843.2|2852.2|2846.7|2852.2|2846.7|2849.2|2843.2|0
1656586500000|2022-06-30 10:55:00|2852.7||2852.7||2853.2||2852.7||0
1656586800000|2022-06-30 11:00:00|2856.2|2844.7|2849.7|2842.7|2857.2|2846.2|2848.7|2842.2|0
1656587100000|2022-06-30 11:05:00|2850.2|2843.2|2851.7|2845.2|2852.2|2845.2|2850.2|2843.2|0
1656587400000|2022-06-30 11:10:00|2852.2|2845.7|2849.7|2844.2|2852.7|2846.2|2849.7|2843.7|0
1656587700000|2022-06-30 11:15:00|2850.2||2850.7||2851.2||2850.2||0
1656588000000|2022-06-30 11:20:00|2851.2|2844.7|2851.2|2845.2|2851.2|2845.2|2850.7|2844.7|0
1656588300000|2022-06-30 11:25:00|2851.7|2845.7|2852.2|2847.2|2854.2|2848.2|2851.7|2845.7|0
1656588600000|2022-06-30 11:30:00|2851.7|2846.7|2850.2|2844.2|2851.7|2846.7|2850.2|2844.2|0
1656588900000|2022-06-30 11:35:00|2849.7|2843.7|2847.2|2842.2|2849.7|2843.7|2847.2|2841.7|0
1656589200000|2022-06-30 11:40:00|2847.7|2842.7|2850.7|2845.2|2850.7|2845.2|2847.7|2842.7|0
1656589500000|2022-06-30 11:45:00|2850.2|2845.7|2852.2|2846.7|2852.2|2846.7|2850.2|2845.7|0
1656589800000|2022-06-30 11:50:00|2851.7|2846.2|2851.2|2845.2|2851.7|2846.7|2851.2|2844.7|0
1656590100000|2022-06-30 11:55:00|2851.7|2847.2|2852.2|2847.7|2852.2|2847.7|2851.2|2847.2|0
1656590400000|2022-06-30 12:00:00|2852.7|2849.7|2856.7|2851.2|2857.2|2851.2|2852.7|2849.7|0
1656590700000|2022-06-30 12:05:00|2856.2|2850.7|2854.7|2849.7|2856.2|2850.7|2853.7|2849.7|0
1656591000000|2022-06-30 12:10:00|2855.2|2850.2|2857.7|2851.2|2857.7|2853.2|2855.2|2849.7|1
1656591300000|2022-06-30 12:15:00|2857.2|2851.7|2859.2|2853.2|2859.7|2853.2|2857.2|2851.7|0
1656591600000|2022-06-30 12:20:00|2859.7|2853.7|2863.7|2857.2|2864.2|2857.2|2859.7|2853.7|0
1656591900000|2022-06-30 12:25:00|2864.2|2857.7|2866.2|2855.7|2867.2|2860.2|2864.2|2855.7|0
1656592200000|2022-06-30 12:30:00|2866.7|2857.2|2870.7|2864.2|2870.7|2864.2|2865.7|2857.2|0
1656592500000|2022-06-30 12:35:00|2871.2|2864.7|2872.2|2866.7|2873.7|2867.2|2871.2|2864.7|0
1656592800000|2022-06-30 12:40:00|2871.7|2866.2|2873.7|2868.2|2874.2|2868.2|2871.2|2865.2|0
1656593100000|2022-06-30 12:45:00|2874.2|2869.2|2873.2|2868.2|2875.7|2869.2|2872.2|2867.7|0
1656593400000|2022-06-30 12:50:00|2873.7|2867.7|2868.2|2862.2|2873.7|2867.7|2867.2|2861.7|0
1656593700000|2022-06-30 12:55:00|2867.7|2861.7|2864.7|2859.2|2867.7|2861.7|2864.2|2858.2|0
1656594000000|2022-06-30 13:00:00|2865.2|2858.7|2868.7|2862.2|2868.7|2862.2|2865.2|2858.7|0
1656594300000|2022-06-30 13:05:00|2868.2|2862.7|2872.2|2866.2|2872.7|2866.2|2868.2|2862.7|0
1656594600000|2022-06-30 13:10:00|2872.7||2872.2||2872.7||2872.2||0
1656594900000|2022-06-30 13:15:00|2872.7|2866.7|2876.2|2869.2|2876.2|2869.2|2872.2|2866.7|0
1656595200000|2022-06-30 13:20:00|2875.7|2869.7|2876.2|2872.2|2876.7|2872.2|2875.7|2869.7|3
1656595500000|2022-06-30 13:25:00|2876.7|2872.7|2881.2|2876.7|2881.2|2878.2|2876.7|2872.7|7
1656595800000|2022-06-30 13:30:00|2881.7|2877.2|2879.7|2874.7|2896.2|2878.7|2875.7|2836.2|2
1656596100000|2022-06-30 13:35:00|2880.2|2875.2|2871.7|2866.7|2882.7|2875.7|2871.7|2866.7|0
1656596400000|2022-06-30 13:40:00|2872.2|2866.2|2867.2|2861.7|2872.2|2866.7|2867.2|2861.2|0
1656596700000|2022-06-30 13:45:00|2867.7|2861.2|2870.2|2863.2|2870.2|2863.2|2866.2|2860.7|0
1656597000000|2022-06-30 13:50:00|2870.7|2863.7|2866.7|2861.2|2870.7|2864.2|2866.2|2860.7|0
1656597300000|2022-06-30 13:55:00|2867.2|2860.7|2866.2|2861.2|2868.7|2862.2|2865.2|2859.7|0
1656597600000|2022-06-30 14:00:00|2866.7|2860.7|2859.7|2854.2|2868.7|2862.2|2859.7|2854.2|1
1656597900000|2022-06-30 14:05:00|2859.2|2853.7|2856.7|2850.2|2859.7|2854.2|2854.7|2849.7|0
1656598200000|2022-06-30 14:10:00|2857.2|2850.7|2862.2|2855.7|2862.2|2855.7|2857.2|2850.7|0
1656598500000|2022-06-30 14:15:00|2861.7|2855.2|2862.2|2857.7|2865.7|2859.2|2861.2|2855.2|0
1656598800000|2022-06-30 14:20:00|2861.2|2857.2|2857.2|2852.7|2861.2|2857.2|2857.2|2852.2|0
1656599100000|2022-06-30 14:25:00|2856.7|2852.2|2856.7|2847.7|2862.7|2852.2|2853.7|2845.7|0
1656599400000|2022-06-30 14:30:00|2869.7|2834.2|2870.2|2863.2|2874.7|2863.2|2856.2|2834.2|0
1656599700000|2022-06-30 14:35:00|2870.7|2863.7|2873.2|2868.7|2874.7|2871.2|2870.2|2863.7|20
1656600000000|2022-06-30 14:40:00|2872.7|2868.2|2874.2|2868.2|2875.2|2868.2|2872.2|2866.7|0
1656600300000|2022-06-30 14:45:00|2873.7|2868.7|2878.2|2872.2|2879.7|2872.2|2873.7|2868.7|0
1656600600000|2022-06-30 14:50:00|2878.7|2872.7|2881.2|2874.7|2881.7|2874.7|2877.7|2872.7|0
1656600900000|2022-06-30 14:55:00|2880.7|2875.2|2882.2|2875.7|2882.7|2875.7|2880.2|2875.2|0
1656601200000|2022-06-30 15:00:00|2881.7|2875.2|2878.7|2873.7|2881.7|2875.2|2878.7|2873.7|0
1656601500000|2022-06-30 15:05:00|2879.2|2874.2|2885.2|2878.2|2885.7|2878.2|2879.2|2874.2|0
1656601800000|2022-06-30 15:10:00|2885.7|2878.7|2887.7|2881.2|2888.2|2881.2|2885.2|2878.7|2
1656602100000|2022-06-30 15:15:00|2888.2|2882.2|2887.7|2882.7|2888.7|2886.2|2887.2|2882.2|20
1656602400000|2022-06-30 15:20:00|2888.2|2883.2|2890.7|2884.2|2891.2|2884.2|2887.2|2883.2|0
1656602700000|2022-06-30 15:25:00|2891.2|2883.7|2887.7|2878.7|2893.7|2883.7|2887.7|2878.7|22
1656603000000|2022-06-30 15:30:00|2887.2|2879.2|2895.7|2880.2|2902.2|2882.7|2886.2|2866.7|31
1656603300000|2022-06-30 15:35:00|2900.2|2876.2|2898.7|2883.2|2904.7|2883.2|2893.7|2868.7|0
1656603600000|2022-06-30 15:40:00|2899.7|2882.7|2899.2|2884.2|2899.7|2884.2|2898.7|2871.7|0
1656603900000|2022-06-30 15:45:00|2898.7|2871.7|2899.2|2883.2|2899.2|2885.7|2898.7|2871.7|0
1656604200000|2022-06-30 15:50:00|2898.7|2875.7|2900.2|2884.2|2900.2|2884.2|2898.7|2873.2|0
1656604500000|2022-06-30 15:55:00|2899.7|2873.2|2902.2|2885.2|2906.2|2885.7|2898.7|2873.2|0
1656604800000|2022-06-30 16:00:00|2901.7|2873.2|2900.2|2882.2|2901.7|2885.2|2900.2|2873.2|0
1656605100000|2022-06-30 16:05:00||2873.2||2880.7||2882.7||2870.7|0
1656605400000|2022-06-30 16:10:00|2906.7|2870.7|2906.7|2844.7|2906.7|2879.7|2906.7|2842.7|0
1656605700000|2022-06-30 16:15:00||2842.7||2846.2||2846.2||2842.7|0
1656606000000|2022-06-30 16:20:00||2844.7||2850.7||2850.7||2844.7|0
1656606300000|2022-06-30 16:25:00|2907.2|2852.2|2906.7|2853.7|2907.2|2853.7|2906.7|2852.2|0
1656606600000|2022-06-30 16:30:00|2907.2|2855.7|2907.2|2857.2|2907.2|2857.2|2907.2|2855.7|0
1656606900000|2022-06-30 16:35:00|2906.7|2855.7|2906.7|2852.2|2906.7|2855.7|2906.7|2852.2|0
1656607200000|2022-06-30 16:40:00||2850.7||2852.2||2852.2||2850.7|0
1656607500000|2022-06-30 16:45:00||2853.7||2850.7||2853.7||2850.7|0
1656607800000|2022-06-30 16:50:00||2849.2||2852.2||2852.2||2849.2|0
1656608100000|2022-06-30 16:55:00||2850.7||2852.2||2852.2||2850.7|0
1656608400000|2022-06-30 17:00:00||2853.7||2852.2||2853.7||2852.2|0
1656608700000|2022-06-30 17:05:00||2850.7||2846.2||2850.7||2846.2|0
1656609000000|2022-06-30 17:10:00||2844.7||2841.2||2844.7||2841.2|0
1656609600000|2022-06-30 17:20:00||2842.7||2844.7||2844.7||2842.7|0
1656609900000|2022-06-30 17:25:00||2846.2||2846.2||2846.2||2846.2|0
1656610500000|2022-06-30 17:35:00||2847.7||2847.7||2847.7||2847.7|0
1656610800000|2022-06-30 17:40:00||2849.2||2846.2||2849.2||2846.2|0
1656611100000|2022-06-30 17:45:00||2847.7||2850.7||2850.7||2847.7|0
1656611400000|2022-06-30 17:50:00||2852.2||2852.2||2853.7||2852.2|0
1656611700000|2022-06-30 17:55:00||2850.7||2850.7||2850.7||2849.2|0
1656612000000|2022-06-30 18:00:00||2852.2||2852.2||2852.2||2850.7|0
1656612300000|2022-06-30 18:05:00||2850.7||2847.7||2852.2||2847.7|0
1656612600000|2022-06-30 18:10:00||2849.2||2849.2||2850.7||2849.2|0
1656612900000|2022-06-30 18:15:00||2847.7||2852.2||2852.2||2847.7|0
1656613200000|2022-06-30 18:20:00||2850.7||2847.7||2850.7||2847.7|0
1656613500000|2022-06-30 18:25:00||2846.2||2847.7||2849.2||2846.2|0
1656613800000|2022-06-30 18:30:00||2849.2||2847.7||2849.2||2847.7|0
1656614100000|2022-06-30 18:35:00||2849.2||2849.2||2849.2||2849.2|0
1656614400000|2022-06-30 18:40:00||2847.7||2842.7||2847.7||2842.7|0
1656614700000|2022-06-30 18:45:00||2844.7||2844.7||2844.7||2844.7|0
1656615000000|2022-06-30 18:50:00||2842.7||2841.2||2842.7||2839.7|0
1656615600000|2022-06-30 19:00:00||2842.7||2841.2||2842.7||2841.2|0
1656615900000|2022-06-30 19:05:00||2839.7||2838.2||2839.7||2838.2|0
1656616200000|2022-06-30 19:10:00||2836.7||2838.2||2838.2||2836.7|0
1656616500000|2022-06-30 19:15:00||2836.7||2836.7||2836.7||2836.7|0
1656616800000|2022-06-30 19:20:00||2838.2||2839.7||2839.7||2838.2|0
1656617100000|2022-06-30 19:25:00||2841.2||2844.7||2844.7||2841.2|0
1656617400000|2022-06-30 19:30:00||2846.2||2847.7||2847.7||2846.2|0
1656617700000|2022-06-30 19:35:00||2849.2||2849.2||2850.7||2847.7|0
1656618000000|2022-06-30 19:40:00||2847.7||2844.7||2847.7||2842.7|0
1656618300000|2022-06-30 19:45:00||2846.2||2847.7||2850.7||2846.2|0
1656618600000|2022-06-30 19:50:00||2846.2||2839.7||2849.2||2839.7|0
1656618900000|2022-06-30 19:55:00||2841.2||2849.2||2849.2||2841.2|0
1656655200000|2022-07-01 06:00:00|2887.2|2841.2|2906.7|2646.2|2907.2|2841.2|2881.2|2646.2|0
1656655500000|2022-07-01 06:05:00|2896.2|2827.2|2883.2|2836.2|2896.2|2836.2|2883.2|2827.2|0
1656655800000|2022-07-01 06:10:00|2882.7|2836.7|2882.7|2836.7|2882.7|2836.7|2882.7|2836.7|0
1656656100000|2022-07-01 06:15:00|2876.2|2843.2|2863.2|2843.2|2876.2|2843.2|2863.2|2843.2|0
1656658500000|2022-07-01 06:55:00||2843.7||2845.2||2851.7||2843.2|0
1656658800000|2022-07-01 07:00:00|2862.7|2845.7|2841.2|2835.7|2863.2|2845.7|2841.2|2834.7|1
1656659100000|2022-07-01 07:05:00|2841.7|2836.2|2849.2|2841.7|2849.7|2841.7|2840.7|2835.7|0
1656659400000|2022-07-01 07:10:00|2848.2|2841.2|2844.7|2839.2|2849.7|2841.7|2843.7|2838.2|0
1656659700000|2022-07-01 07:15:00|2845.2|2839.7|2845.7|2838.7|2846.2|2839.7|2841.7|2836.7|0
1656660000000|2022-07-01 07:20:00|2845.2|2839.2|2848.7|2841.7|2848.7|2841.7|2844.7|2839.2|0
1656660300000|2022-07-01 07:25:00|2849.2|2842.2|2849.7|2846.2|2853.2|2846.2|2848.7|2842.2|3
1656660600000|2022-07-01 07:30:00|2850.2|2846.7|2858.7|2850.7|2859.2|2850.7|2850.2|2846.7|17
1656660900000|2022-07-01 07:35:00|2859.2|2851.2|2856.2|2851.7|2859.2|2851.7|2855.7|2851.2|0
1656661200000|2022-07-01 07:40:00|2856.7|2852.2|2861.7|2856.7|2863.2|2856.7|2855.7|2852.2|3
1656661500000|2022-07-01 07:45:00|2862.2|2857.2|2864.7|2859.7|2868.2|2861.7|2861.2|2857.2|1
1656661800000|2022-07-01 07:50:00|2865.2|2859.2|2863.2|2857.7|2866.7|2859.7|2862.2|2857.2|0
1656662100000|2022-07-01 07:55:00|2862.7|2857.2|2864.7|2857.7|2865.2|2857.7|2861.7|2857.2|0
1656662400000|2022-07-01 08:00:00|2865.2|2858.2|2857.7|2853.2|2867.7|2858.7|2857.7|2853.2|0
1656662700000|2022-07-01 08:05:00|2859.2|2852.7|2858.2|2849.7|2861.2|2853.7|2854.2|2847.7|1
1656663000000|2022-07-01 08:10:00|2860.2|2848.7|2864.7|2858.2|2864.7|2858.2|2857.7|2848.7|0
1656663300000|2022-07-01 08:15:00|2865.7|2859.2|2867.7|2861.2|2868.2|2861.2|2865.7|2859.2|0
1656663600000|2022-07-01 08:20:00|2868.2|2861.7|2876.2|2869.7|2876.7|2869.7|2867.7|2861.7|0
1656663900000|2022-07-01 08:25:00|2875.7|2870.2|2878.7|2872.2|2879.2|2872.2|2874.7|2870.2|7
1656664200000|2022-07-01 08:30:00|2879.2|2874.2|2878.7|2874.2|2893.2|2874.2|2878.2|2873.7|3
1656664500000|2022-07-01 08:35:00|2879.2|2874.7|2883.2|2875.2|2896.2|2875.2|2878.2|2874.2|0
1656664800000|2022-07-01 08:40:00|2883.7|2875.7|2878.7|2874.2|2889.2|2876.2|2878.7|2874.2|1
1656665100000|2022-07-01 08:45:00|2878.2|2873.7|2877.7|2872.7|2878.2|2873.7|2876.7|2872.2|0
1656665400000|2022-07-01 08:50:00|2877.2|2872.2|2879.2|2871.7|2879.2|2872.2|2876.7|2866.7|0
1656665700000|2022-07-01 08:55:00|2879.7|2872.2|2877.7|2872.2|2880.2|2873.2|2877.7|2872.2|0
1656666000000|2022-07-01 09:00:00|2877.2|2872.7|2878.7|2872.2|2879.7|2872.7|2874.7|2870.2|0
1656666300000|2022-07-01 09:05:00|2878.2|2873.7|2881.7|2874.7|2882.7|2874.7|2878.2|2873.7|0
1656666600000|2022-07-01 09:10:00|2881.2|2874.2|2878.2|2873.7|2881.2|2874.7|2878.2|2873.2|0
1656666900000|2022-07-01 09:15:00|2878.7||2881.2||2881.2||2878.2||0
1656667200000|2022-07-01 09:20:00|2881.7|2874.2|2882.7|2875.7|2882.7|2875.7|2878.2|2873.7|0
1656667500000|2022-07-01 09:25:00|2882.2|2875.2|2880.7|2875.7|2882.7|2875.7|2879.7|2875.2|0
1656667800000|2022-07-01 09:30:00|2880.2|2875.2|2880.2|2873.7|2880.2|2875.2|2878.2|2873.7|0
1656668100000|2022-07-01 09:35:00|2880.7|2874.2|2878.2|2873.7|2882.7|2875.7|2878.2|2873.7|0
1656668400000|2022-07-01 09:40:00|2878.7||2879.2||2880.7||2878.2||0
1656668700000|2022-07-01 09:45:00|2878.7|2873.2|2883.7|2875.7|2883.7|2875.7|2877.7|2873.2|0
1656669000000|2022-07-01 09:50:00|2883.2|2876.2|2882.7|2876.7|2884.2|2876.7|2881.2|2876.2|0
1656669300000|2022-07-01 09:55:00|2883.2|2876.2|2884.2|2876.7|2884.2|2876.7|2880.7|2876.2|0
1656669600000|2022-07-01 10:00:00|2884.7|2877.2|2879.7|2874.7|2884.7|2877.7|2879.7|2874.7|0
1656669900000|2022-07-01 10:05:00|2880.2|2874.2|2874.2|2869.7|2880.2|2874.7|2874.2|2869.7|0
1656670200000|2022-07-01 10:10:00|2874.7|2870.2|2877.7|2870.7|2877.7|2870.7|2874.7|2870.2|0
1656670500000|2022-07-01 10:15:00|2878.2|2871.2|2883.2|2876.7|2883.7|2876.7|2878.2|2871.2|0
1656670800000|2022-07-01 10:20:00|2883.7|2877.2|2884.2|2877.7|2884.7|2877.7|2883.7|2877.2|0
1656671100000|2022-07-01 10:25:00|2883.7|2877.2|2879.7|2875.7|2883.7|2877.2|2879.7|2875.2|0
1656671400000|2022-07-01 10:30:00|2880.2|2875.2|2879.7|2875.2|2882.2|2875.2|2879.7|2875.2|0
1656671700000|2022-07-01 10:35:00|2880.2|2875.7|2878.2|2873.7|2880.7|2875.7|2878.2|2873.7|0
1656672000000|2022-07-01 10:40:00|2877.7|2873.2|2874.2|2869.7|2877.7|2873.2|2874.2|2869.7|0
1656672300000|2022-07-01 10:45:00|2873.7|2869.2|2872.2|2867.2|2873.7|2869.7|2871.2|2866.7|0
1656672600000|2022-07-01 10:50:00|2872.7|2866.7|2871.7|2866.7|2873.7|2866.7|2871.7|2866.7|0
1656672900000|2022-07-01 10:55:00|2871.2|2866.2|2869.7|2864.7|2871.2|2866.2|2869.2|2864.2|0
1656673200000|2022-07-01 11:00:00|2871.7|2861.2|2869.7|2863.7|2872.2|2863.7|2868.2|2852.2|0
1656673500000|2022-07-01 11:05:00|2869.2||2870.2||2870.2||2868.7||0
1656673800000|2022-07-01 11:10:00|2870.7|2864.2|2868.7|2863.2|2871.2|2864.7|2868.7|2863.2|0
1656674100000|2022-07-01 11:15:00|2868.2|2862.7|2867.7|2862.7|2868.7|2862.7|2866.2|2862.2|0
1656674400000|2022-07-01 11:20:00|2868.2||2867.7||2869.2||2867.7||0
1656674700000|2022-07-01 11:25:00|2867.2||2867.7||2868.2||2867.2||0
1656675000000|2022-07-01 11:30:00|2868.2|2862.2|2867.2|2862.2|2869.2|2862.2|2866.2|2861.7|0
1656675300000|2022-07-01 11:35:00|2866.7|2861.7|2868.2|2863.2|2870.2|2863.2|2866.2|2861.7|0
1656675600000|2022-07-01 11:40:00|2867.7|2862.7|2865.7|2860.2|2867.7|2862.7|2864.2|2859.7|0
1656675900000|2022-07-01 11:45:00|2865.2|2859.7|2863.2|2858.2|2866.7|2859.7|2863.2|2858.2|0
1656676200000|2022-07-01 11:50:00|2862.7|2858.7|2862.7|2856.2|2863.2|2858.7|2860.2|2855.7|0
1656676500000|2022-07-01 11:55:00|2862.2|2855.7|2861.7|2855.7|2862.2|2856.2|2859.7|2855.2|0
1656676800000|2022-07-01 12:00:00|2862.2|2856.2|2865.7|2858.7|2865.7|2858.7|2861.7|2856.2|0
1656677100000|2022-07-01 12:05:00|2866.2||2866.2||2866.7||2865.7||0
1656677400000|2022-07-01 12:10:00|2865.7||2865.2||2865.7||2864.7||0
1656677700000|2022-07-01 12:15:00|2864.7|2858.2|2863.7|2857.7|2864.7|2858.2|2862.7|2857.7|0
1656678000000|2022-07-01 12:20:00|2864.2|2858.2|2866.2|2859.7|2866.7|2859.7|2864.2|2858.2|0
1656678300000|2022-07-01 12:25:00|2866.7||2866.2||2866.7||2864.7||0
1656678600000|2022-07-01 12:30:00|2866.7|2860.2|2872.7|2865.7|2872.7|2865.7|2866.7|2860.2|0
1656678900000|2022-07-01 12:35:00|2872.2||2873.7||2874.2||2871.7||0
1656679200000|2022-07-01 12:40:00|2874.2|2866.2|2874.7|2867.7|2875.2|2867.7|2872.7|2866.2|0
1656679500000|2022-07-01 12:45:00|2874.2|2868.7|2875.2|2867.7|2875.7|2868.7|2872.2|2867.7|0
1656679800000|2022-07-01 12:50:00|2875.7|2868.2|2878.2|2872.7|2879.2|2872.7|2875.2|2868.2|0
1656680100000|2022-07-01 12:55:00|2877.7|2872.2|2879.2|2872.7|2879.2|2872.7|2877.2|2872.2|0
1656680400000|2022-07-01 13:00:00|2879.7|2873.2|2879.7|2874.7|2881.7|2874.7|2879.7|2873.2|0
1656680700000|2022-07-01 13:05:00|2880.2|2874.2|2878.7|2872.7|2880.2|2874.2|2877.7|2872.7|0
1656681000000|2022-07-01 13:10:00|2879.2|2873.2|2880.7|2874.7|2881.7|2874.7|2879.2|2873.2|0
1656681300000|2022-07-01 13:15:00|2881.2|2875.7|2885.7|2878.7|2885.7|2878.7|2881.2|2875.7|0
1656681600000|2022-07-01 13:20:00|2885.2|2878.2|2882.7|2878.2|2885.7|2878.2|2882.7|2878.2|0
1656681900000|2022-07-01 13:25:00|2881.7|2877.7|2881.7|2875.7|2881.7|2877.7|2880.2|2875.7|0
1656682200000|2022-07-01 13:30:00|2882.2|2876.2|2884.7|2879.2|2893.7|2886.2|2882.2|2876.2|0
1656682500000|2022-07-01 13:35:00|2884.2|2878.7|2883.7|2876.2|2884.2|2878.7|2880.2|2875.7|0
1656682800000|2022-07-01 13:40:00|2884.2|2876.7|2888.7|2883.7|2892.2|2884.2|2884.2|2876.7|0
1656683100000|2022-07-01 13:45:00|2889.2|2883.2|2897.2|2892.7|2899.2|2896.2|2889.2|2883.2|32
1656683400000|2022-07-01 13:50:00|2897.7|2893.2|2903.7|2899.2|2907.2|2899.2|2897.7|2893.2|0
1656683700000|2022-07-01 13:55:00|2904.2|2899.7|2909.2|2899.2|2909.7|2902.2|2903.7|2899.2|0
1656684000000|2022-07-01 14:00:00|2910.2|2900.2|2901.7|2896.2|2911.2|2902.7|2900.7|2896.2|10
1656684300000|2022-07-01 14:05:00|2902.2|2895.7|2905.7|2898.2|2906.7|2898.2|2898.7|2894.2|0
1656684600000|2022-07-01 14:10:00|2905.2|2897.7|2896.2|2891.7|2906.7|2897.7|2895.7|2891.2|0
1656684900000|2022-07-01 14:15:00|2895.7|2891.2|2899.7|2892.7|2900.2|2892.7|2893.7|2889.2|0
1656685200000|2022-07-01 14:20:00|2899.2||2897.7||2900.7||2897.7||0
1656685500000|2022-07-01 14:25:00|2897.2|2892.2|2894.2|2888.7|2897.7|2892.2|2892.2|2887.2|0
1656685800000|2022-07-01 14:30:00|2894.7|2888.2|2894.2|2887.2|2895.2|2888.2|2890.7|2886.7|0
1656686100000|2022-07-01 14:35:00|2894.7|2886.7|2889.2|2884.7|2894.7|2886.7|2888.2|2884.2|0
1656686400000|2022-07-01 14:40:00|2888.7|2884.2|2891.7|2883.7|2892.2|2884.2|2886.7|2882.2|1
1656686700000|2022-07-01 14:45:00|2891.2|2884.2|2893.2|2887.7|2895.7|2887.7|2891.2|2884.2|0
1656687000000|2022-07-01 14:50:00|2893.7|2887.2|2889.2|2882.7|2893.7|2887.2|2886.2|2882.2|0
1656687300000|2022-07-01 14:55:00|2888.7|2883.2|2891.7|2885.7|2893.7|2885.7|2887.7|2883.2|0
1656687600000|2022-07-01 15:00:00|2891.2|2885.2|2890.7|2885.7|2893.2|2885.7|2889.7|2885.2|6
1656687900000|2022-07-01 15:05:00|2891.2|2886.2|2900.2|2892.7|2900.2|2892.7|2891.2|2886.2|1
1656688200000|2022-07-01 15:10:00|2899.7|2893.2|2898.7|2893.7|2900.7|2893.7|2898.7|2893.2|0
1656688500000|2022-07-01 15:15:00|2899.2|2894.7|2899.2|2894.7|2901.7|2894.7|2898.7|2894.2|0
1656688800000|2022-07-01 15:20:00|2898.7|2894.2|2898.7|2893.7|2901.7|2894.2|2898.2|2893.7|0
1656689100000|2022-07-01 15:25:00|2899.2|2893.2|2897.7|2887.7|2899.2|2893.7|2896.7|2887.7|0
1656689400000|2022-07-01 15:30:00|2898.7|2888.2|2901.7|2890.2|2916.7|2892.7|2898.7|2877.7|0
1656689700000|2022-07-01 15:35:00|2912.7|2879.2|2902.7|2890.2|2916.7|2893.7|2901.2|2877.7|0
1656690000000|2022-07-01 15:40:00|2916.7|2877.7|2904.7|2891.2|2916.7|2893.2|2902.7|2877.7|0
1656690300000|2022-07-01 15:45:00|2903.2|2877.7|2905.2|2877.7|2929.7|2892.2|2903.2|2877.7|0
1656690600000|2022-07-01 15:50:00|2915.7|2891.2|2895.2|2883.2|2915.7|2891.7|2895.2|2872.2|0
1656690900000|2022-07-01 15:55:00|2908.2|2882.2|2929.7|2871.7|2929.7|2883.7|2894.2|2871.7|0
1656693000000|2022-07-01 16:30:00||2872.2||2872.7||2872.7||2872.2|0
1656704700000|2022-07-01 19:45:00|2930.2||2929.7||2930.2||2929.7||0
1656705300000|2022-07-01 19:55:00|2930.2|2872.2|2930.2|2872.2|2930.2|2872.2|2930.2|2872.2|0
1656914400000|2022-07-04 06:00:00|2930.2|2891.2|2930.2|2872.2|2930.2|2892.7|2929.7|2872.2|0
1656916800000|2022-07-04 06:40:00||2872.7||2907.7||2910.2||2872.7|0
1656917100000|2022-07-04 06:45:00||2872.7||2905.7||2907.2||2872.7|0
1656917400000|2022-07-04 06:50:00||2872.7||2872.7||2873.7||2872.2|0
1656917700000|2022-07-04 06:55:00||2872.2||2883.2||2889.2||2872.2|0
1656918000000|2022-07-04 07:00:00|2923.7|2883.7|2920.2|2914.2|2929.7|2918.2|2918.2|2872.7|10
1656918300000|2022-07-04 07:05:00|2919.7|2914.7|2925.2|2920.7|2926.2|2920.7|2917.7|2914.7|0
1656918600000|2022-07-04 07:10:00|2924.7|2920.2|2915.7|2909.7|2930.2|2920.7|2913.7|2909.2|41
1656918900000|2022-07-04 07:15:00|2915.2|2911.2|2916.2|2909.2|2920.7|2917.2|2912.7|2908.7|44
1656919200000|2022-07-04 07:20:00|2916.7|2908.7|2916.2|2909.7|2917.2|2909.7|2912.7|2908.2|0
1656919500000|2022-07-04 07:25:00|2915.7|2909.2|2914.2|2906.2|2916.2|2909.2|2910.2|2905.7|0
1656919800000|2022-07-04 07:30:00|2913.7|2905.7|2905.2|2900.7|2915.2|2905.7|2905.2|2900.7|0
1656920100000|2022-07-04 07:35:00|2905.7|2901.2|2904.2|2898.2|2908.2|2901.2|2902.2|2897.7|3
1656920400000|2022-07-04 07:40:00|2903.7|2897.7|2899.7|2895.2|2905.2|2897.7|2898.7|2894.7|0
1656920700000|2022-07-04 07:45:00|2899.2|2894.7|2898.2|2892.7|2901.2|2895.2|2896.2|2892.2|0
1656921000000|2022-07-04 07:50:00|2898.7|2892.2|2896.7|2891.7|2899.7|2892.2|2895.7|2891.2|0
1656921300000|2022-07-04 07:55:00|2897.2|2892.2|2902.7|2894.7|2902.7|2894.7|2896.2|2892.2|0
1656921600000|2022-07-04 08:00:00|2902.2|2895.2|2910.2|2902.7|2911.2|2902.7|2901.7|2895.2|0
1656921900000|2022-07-04 08:05:00|2909.7||2909.7||2910.7||2907.2||0
1656922200000|2022-07-04 08:10:00|2909.2|2903.2|2911.7|2903.7|2911.7|2903.7|2909.2|2903.2|0
1656922500000|2022-07-04 08:15:00|2911.2|2904.2|2909.7|2904.7|2912.7|2904.7|2909.2|2904.2|0
1656922800000|2022-07-04 08:20:00|2910.2|2904.2|2910.2|2904.7|2910.7|2904.7|2908.7|2904.2|2
1656923100000|2022-07-04 08:25:00|2910.7|2905.2|2916.2|2908.7|2916.2|2908.7|2910.7|2905.2|0
1656923400000|2022-07-04 08:30:00|2915.7|2909.2|2917.2|2909.7|2917.2|2909.7|2914.7|2909.2|0
1656923700000|2022-07-04 08:35:00|2916.7||2916.7||2918.2||2915.2||1
1656924000000|2022-07-04 08:40:00|2916.2||2916.7||2916.7||2915.2||0
1656924300000|2022-07-04 08:45:00|2916.2||2917.7||2918.2||2915.2||0
1656924600000|2022-07-04 08:50:00|2917.2|2910.2|2918.7|2911.7|2919.7|2911.7|2917.2|2910.2|0
1656924900000|2022-07-04 08:55:00|2919.2|2911.2|2915.7|2911.2|2919.7|2911.2|2915.7|2911.2|0
1656925200000|2022-07-04 09:00:00|2915.2|2910.7|2913.7|2909.7|2917.2|2910.7|2913.7|2909.7|0
1656925500000|2022-07-04 09:05:00|2913.2|2909.2|2913.2|2907.7|2913.2|2909.2|2911.2|2907.2|0
1656925800000|2022-07-04 09:10:00|2913.7|2908.7|2917.2|2909.7|2917.2|2909.7|2912.2|2908.7|0
1656926100000|2022-07-04 09:15:00|2917.7|2910.2|2918.7|2911.7|2919.2|2911.7|2917.7|2910.2|0
1656926400000|2022-07-04 09:20:00|2918.2||2918.7||2919.7||2917.2||0
1656926700000|2022-07-04 09:25:00|2918.2||2917.7||2918.2||2917.7||0
1656927000000|2022-07-04 09:30:00|2917.2|2911.2|2916.2|2910.7|2920.7|2911.2|2915.2|2910.7|20
1656927300000|2022-07-04 09:35:00|2915.2|2910.2|2918.2|2909.7|2918.2|2910.2|2914.7|2909.2|0
1656927600000|2022-07-04 09:40:00|2917.7||2914.7||2917.7||2914.7||20
1656927900000|2022-07-04 09:45:00|2916.7||2918.7||2918.7||2916.7||1
1656928200000|2022-07-04 09:50:00|2918.2|2910.2|2919.7|2913.2|2920.2|2913.2|2917.2|2910.2|0
1656928500000|2022-07-04 09:55:00|2920.2|2912.7|2918.2|2913.2|2920.2|2913.2|2917.2|2912.7|0
1656928800000|2022-07-04 10:00:00|2918.7|2912.7|2913.2|2908.7|2919.7|2912.7|2913.2|2908.2|0
1656929100000|2022-07-04 10:05:00|2912.7|2908.2|2912.7|2907.7|2913.2|2908.7|2912.7|2907.7|0
1656929400000|2022-07-04 10:10:00|2912.2||2914.7||2914.7||2912.2||1
1656929700000|2022-07-04 10:15:00|2914.2|2909.2|2915.7|2909.2|2916.2|2909.2|2913.2|2909.2|0
1656930000000|2022-07-04 10:20:00|2915.2|2910.2|2917.2|2910.2|2917.2|2910.2|2914.7|2910.2|0
1656930300000|2022-07-04 10:25:00|2917.7|2910.7|2920.2|2913.2|2920.2|2913.2|2917.7|2910.7|0
1656930600000|2022-07-04 10:30:00|2919.7|2912.7|2917.2|2912.2|2919.7|2912.7|2917.2|2912.2|0
1656930900000|2022-07-04 10:35:00|2916.7|2911.7|2918.2|2912.2|2918.2|2912.2|2916.2|2911.7|0
1656931200000|2022-07-04 10:40:00|2918.7||2919.7||2919.7||2917.7||0
1656931500000|2022-07-04 10:45:00|2920.2|2912.7|2920.7|2913.7|2921.2|2913.7|2920.2|2912.7|0
1656931800000|2022-07-04 10:50:00|2920.2||2919.7||2920.2||2919.7||0
1656932100000|2022-07-04 10:55:00|2919.2||2919.2||2919.2||2919.2||0
1656932400000|2022-07-04 11:00:00|2919.7|2909.7|2920.2|2913.7|2921.7|2913.7|2919.2|2909.7|0
1656932700000|2022-07-04 11:05:00|2919.7||2920.2||2920.2||2919.2||0
1656933000000|2022-07-04 11:10:00|2919.7|2915.7|2917.7|2913.2|2919.7|2915.7|2917.7|2913.2|1
1656933300000|2022-07-04 11:15:00|2917.2|2912.7|2916.7|2911.7|2917.2|2912.7|2915.7|2911.2|0
1656933600000|2022-07-04 11:20:00|2916.2|2911.2|2915.2|2910.7|2916.2|2911.2|2914.7|2910.2|0
1656933900000|2022-07-04 11:25:00|2915.7|2910.2|2915.2|2910.7|2915.7|2910.7|2914.7|2910.2|0
1656934200000|2022-07-04 11:30:00|2915.7||2915.7||2916.7||2915.7||0
1656934500000|2022-07-04 11:35:00|2915.2|2910.2|2914.7|2910.2|2915.2|2910.2|2914.7|2909.7|0
1656934800000|2022-07-04 11:40:00|2915.2||2915.2||2916.7||2915.2||0
1656935100000|2022-07-04 11:45:00|2915.7|2909.7|2913.2|2908.7|2915.7|2909.7|2913.2|2908.7|0
1656935400000|2022-07-04 11:50:00|2912.7|2909.2|2909.7|2905.2|2912.7|2909.2|2909.7|2905.2|0
1656935700000|2022-07-04 11:55:00|2909.2|2904.7|2910.2|2905.2|2911.2|2905.2|2909.2|2904.7|0
1656936000000|2022-07-04 12:00:00|2909.7|2904.7|2911.7|2905.2|2911.7|2905.2|2909.7|2904.7|0
1656936300000|2022-07-04 12:05:00|2911.2||2910.7||2911.2||2910.7||0
1656936600000|2022-07-04 12:10:00|2910.2|2904.7|2908.2|2903.2|2910.2|2904.7|2907.7|2902.7|0
1656936900000|2022-07-04 12:15:00|2907.7|2902.7|2907.2|2902.7|2907.7|2903.2|2906.7|2902.2|0
1656937200000|2022-07-04 12:20:00|2906.7|2902.2|2907.7|2902.7|2908.7|2902.7|2906.7|2902.2|0
1656937500000|2022-07-04 12:25:00|2908.2||2908.7||2908.7||2907.7||0
1656937800000|2022-07-04 12:30:00|2908.2||2909.7||2909.7||2908.2||0
1656938100000|2022-07-04 12:35:00|2910.2|2902.2|2906.7|2902.2|2910.2|2902.2|2906.7|2901.7|0
1656938400000|2022-07-04 12:40:00|2907.2||2908.2||2908.2||2907.2||0
1656938700000|2022-07-04 12:45:00|2908.7||2908.7||2909.2||2907.7||0
1656939000000|2022-07-04 12:50:00|2909.2|2903.2|2909.7|2903.2|2910.2|2903.2|2909.2|2903.2|0
1656939300000|2022-07-04 12:55:00|2909.2||2908.2||2909.2||2908.2||0
1656939600000|2022-07-04 13:00:00|2908.7||2909.7||2909.7||2908.7||0
1656939900000|2022-07-04 13:05:00|2910.2||2909.7||2910.2||2909.7||0
1656940200000|2022-07-04 13:10:00|2909.2||2908.2||2909.2||2908.2||0
1656940500000|2022-07-04 13:15:00|2907.7|2902.7|2904.7|2900.2|2907.7|2902.7|2904.7|2900.2|0
1656940800000|2022-07-04 13:20:00|2905.2|2900.7|2906.2|2900.7|2906.2|2900.7|2904.7|2900.2|0
1656941100000|2022-07-04 13:25:00|2905.7|2900.2|2904.2|2899.7|2905.7|2900.2|2903.7|2899.2|0
1656941400000|2022-07-04 13:30:00|2904.7|2899.2|2900.2|2894.7|2904.7|2899.2|2898.7|2894.2|0
1656941700000|2022-07-04 13:35:00|2900.7||2900.7||2900.7||2899.7||4
1656942000000|2022-07-04 13:40:00|2900.2|2894.2|2900.7|2894.7|2900.7|2894.7|2898.7|2894.2|0
1656942300000|2022-07-04 13:45:00|2901.2||2899.7||2902.2||2899.2||0
1656942600000|2022-07-04 13:50:00|2898.7|2894.2|2899.2|2893.7|2899.2|2894.2|2897.7|2893.2|0
1656942900000|2022-07-04 13:55:00|2898.7||2898.7||2899.7||2898.2||0
1656943200000|2022-07-04 14:00:00|2898.2|2891.7|2895.7|2890.7|2899.2|2891.7|2895.7|2890.2|0
1656943500000|2022-07-04 14:05:00|2896.2|2890.2|2893.2|2888.7|2896.2|2890.2|2892.7|2888.2|0
1656943800000|2022-07-04 14:10:00|2892.7|2888.2|2892.7|2888.7|2894.7|2888.7|2892.7|2888.2|0
1656944100000|2022-07-04 14:15:00|2893.2|2888.2|2893.2|2888.7|2893.7|2888.7|2893.2|2888.2|0
1656944400000|2022-07-04 14:20:00|2892.2|2888.2|2890.2|2885.7|2892.7|2888.2|2890.2|2885.7|0
1656944700000|2022-07-04 14:25:00|2890.7|2886.2|2891.2|2886.2|2891.2|2886.2|2890.2|2885.7|0
1656945000000|2022-07-04 14:30:00|2890.7|2885.7|2891.2|2885.7|2891.2|2885.7|2889.7|2885.2|0
1656945300000|2022-07-04 14:35:00|2890.7|2885.2|2887.7|2882.2|2890.7|2885.2|2886.2|2881.7|0
1656945600000|2022-07-04 14:40:00|2888.2|2883.2|2890.7|2883.2|2890.7|2883.2|2887.2|2883.2|0
1656945900000|2022-07-04 14:45:00|2890.2|2883.7|2891.2|2884.2|2891.2|2884.2|2890.2|2883.7|0
1656946200000|2022-07-04 14:50:00|2891.7|2884.7|2893.2|2886.2|2893.2|2886.2|2891.7|2884.7|0
1656946500000|2022-07-04 14:55:00|2893.7|2886.7|2894.7|2888.2|2894.7|2888.2|2893.7|2886.7|0
1656946800000|2022-07-04 15:00:00|2895.2||2893.2||2895.2||2893.2||0
1656947100000|2022-07-04 15:05:00|2893.7||2893.2||2893.7||2893.2||0
1656947400000|2022-07-04 15:10:00|2892.7|2887.7|2891.7|2887.2|2892.7|2887.7|2891.7|2886.7|0
1656947700000|2022-07-04 15:15:00|2891.2|2886.7|2891.2|2886.2|2891.2|2887.2|2891.2|2886.2|0
1656948000000|2022-07-04 15:20:00|2891.7||2892.7||2893.7||2891.7||4
1656948300000|2022-07-04 15:25:00|2893.2|2885.7|2892.7|2882.7|2894.2|2885.7|2892.2|2882.7|0
1656948600000|2022-07-04 15:30:00|2893.7|2883.2|2892.2|2879.2|2896.2|2884.7|2892.2|2879.2|0
1656948900000|2022-07-04 15:35:00|2895.2|2877.2|2889.7|2873.7|2903.2|2877.2|2889.2|2863.2|0
1656949200000|2022-07-04 15:40:00|2903.2|2863.2|2891.7|2875.7|2903.2|2876.2|2890.2|2863.2|0
1656949500000|2022-07-04 15:45:00||2863.2||2875.7||2876.2||2863.2|0
1656949800000|2022-07-04 15:50:00||2863.2||2875.7||2876.2||2863.2|0
1656950100000|2022-07-04 15:55:00|2891.2|2863.2|2890.7|2873.2|2903.2|2875.7|2890.7|2863.2|0
1656950400000|2022-07-04 16:00:00|2903.2|2863.2|2890.7|2873.2|2903.2|2874.7|2890.2|2863.2|0
1656950700000|2022-07-04 16:05:00|2903.2|2863.2|2926.2|2840.7|2927.7|2874.7|2890.7|2840.7|0
1656951000000|2022-07-04 16:10:00|2927.7||2927.7||2927.7||2927.7||0
1656951900000|2022-07-04 16:25:00|2929.7||2929.7||2929.7||2929.7||0
1656954600000|2022-07-04 17:10:00|2927.7||2927.7||2927.7||2927.7||0
1656962400000|2022-07-04 19:20:00|2929.2||2929.2||2929.2||2929.2||0
1656963000000|2022-07-04 19:30:00|2927.7||2927.7||2927.7||2927.7||0
1656963300000|2022-07-04 19:35:00|2926.2||2927.7||2927.7||2926.2||0
1656964200000|2022-07-04 19:50:00|2929.2||2929.2||2929.2||2929.2||0
1656964500000|2022-07-04 19:55:00|2943.2|2840.2|2943.2|2840.2|2943.2|2840.2|2943.2|2840.2|0
1657000800000|2022-07-05 06:00:00|2943.2|2869.2|2943.2|2840.2|2943.2|2869.2|2942.2|2840.2|0
1657001400000|2022-07-05 06:10:00|2930.2|2871.2|2930.2|2871.2|2930.2|2871.2|2930.2|2871.2|0
1657002600000|2022-07-05 06:30:00|2929.2|2871.7|2922.7|2890.7|2929.7|2891.2|2920.2|2871.7|0
1657002900000|2022-07-05 06:35:00|2929.7||2929.7||2929.7||2922.7||0
1657003200000|2022-07-05 06:40:00|2929.2||2925.2||2929.7||2923.2||0
1657003500000|2022-07-05 06:45:00||2871.7||2875.7||2890.2||2871.7|0
1657003800000|2022-07-05 06:50:00|2930.2|2876.2|2920.7|2871.2|2930.2|2877.7|2920.2|2871.2|0
1657004100000|2022-07-05 06:55:00|2929.7|2906.2|2914.7|2890.7|2929.7|2918.2|2910.7|2871.2|0
1657004400000|2022-07-05 07:00:00|2912.7|2882.7|2906.2|2900.2|2912.7|2901.2|2902.7|2882.7|1
1657004700000|2022-07-05 07:05:00|2905.7|2901.2|2905.7|2901.2|2911.7|2905.2|2903.7|2901.2|36
1657005000000|2022-07-05 07:10:00|2906.2|2900.7|2908.2|2902.7|2908.7|2902.7|2901.2|2896.2|0
1657005300000|2022-07-05 07:15:00|2907.7|2903.2|2911.7|2906.7|2912.2|2906.7|2907.2|2901.7|0
1657005600000|2022-07-05 07:20:00|2912.2|2907.2|2912.2|2907.7|2914.7|2908.7|2909.7|2904.7|0
1657005900000|2022-07-05 07:25:00|2912.7|2908.2|2913.7|2908.7|2917.7|2910.7|2912.2|2904.7|0
1657006200000|2022-07-05 07:30:00|2914.2|2908.2|2914.7|2908.7|2917.2|2911.7|2913.7|2907.7|3
1657006500000|2022-07-05 07:35:00|2914.2|2908.2|2913.2|2907.7|2914.7|2908.7|2912.2|2906.7|0
1657006800000|2022-07-05 07:40:00|2913.7|2908.2|2930.7|2869.7|2930.7|2912.7|2912.7|2869.7|0
1657007100000|2022-07-05 07:45:00|2930.2|2870.2|2918.2|2913.2|2930.7|2913.2|2916.7|2870.2|0
1657007400000|2022-07-05 07:50:00|2917.7|2912.7|2917.7|2913.2|2919.7|2915.7|2915.2|2910.7|1
1657007700000|2022-07-05 07:55:00|2918.2|2912.7|2914.2|2907.7|2919.2|2913.2|2914.2|2907.7|0
1657008000000|2022-07-05 08:00:00|2912.7|2907.2|2913.2|2907.7|2915.2|2909.2|2910.7|2906.2|0
1657008300000|2022-07-05 08:05:00|2912.7|2908.2|2908.2|2902.7|2915.7|2910.7|2908.2|2902.2|0
1657008600000|2022-07-05 08:10:00|2906.7|2902.2|2902.7|2896.7|2906.7|2902.2|2900.2|2895.2|0
1657008900000|2022-07-05 08:15:00|2902.2|2896.2|2898.2|2893.2|2902.2|2896.7|2898.2|2893.2|0
1657009200000|2022-07-05 08:20:00|2897.2|2892.7|2890.2|2884.7|2897.2|2892.7|2890.2|2884.2|0
1657009500000|2022-07-05 08:25:00|2888.7|2884.2|2885.7|2881.2|2888.7|2884.2|2885.7|2879.7|6
1657009800000|2022-07-05 08:30:00|2886.2|2880.7|2890.2|2885.2|2890.7|2885.2|2885.7|2879.7|8
1657010100000|2022-07-05 08:35:00|2889.7|2884.7|2884.2|2879.2|2889.7|2884.7|2884.2|2877.7|0
1657010400000|2022-07-05 08:40:00|2884.7|2880.2|2887.2|2882.2|2887.7|2883.2|2883.7|2880.2|0
1657010700000|2022-07-05 08:45:00|2886.7|2881.7|2883.2|2878.2|2886.7|2882.2|2882.7|2878.2|0
1657011000000|2022-07-05 08:50:00|2883.7|2879.2|2876.7|2871.2|2885.2|2879.7|2876.7|2869.2|0
1657011300000|2022-07-05 08:55:00|2877.2|2871.7|2875.2|2868.2|2877.2|2872.2|2875.2|2868.2|0
1657011600000|2022-07-05 09:00:00|2875.7|2868.7|2877.7|2872.7|2877.7|2872.7|2873.7|2868.7|0
1657011900000|2022-07-05 09:05:00|2877.2|2872.2|2872.7|2868.2|2880.7|2873.7|2872.7|2865.2|0
1657012200000|2022-07-05 09:10:00|2872.2|2867.7|2875.7|2870.7|2878.7|2871.2|2870.7|2862.7|0
1657012500000|2022-07-05 09:15:00|2875.2|2870.2|2876.7|2870.2|2879.2|2874.7|2875.2|2870.2|0
1657012800000|2022-07-05 09:20:00|2875.2|2870.7|2869.7|2864.7|2875.7|2870.7|2869.2|2864.7|0
1657013100000|2022-07-05 09:25:00|2869.2|2864.2|2864.7|2861.2|2869.2|2864.7|2864.7|2860.2|0
1657013400000|2022-07-05 09:30:00|2864.2|2860.7|2861.2|2856.7|2866.2|2861.7|2860.7|2856.2|1
1657013700000|2022-07-05 09:35:00|2861.7|2857.2|2868.7|2864.7|2869.7|2864.7|2861.7|2857.2|0
1657014000000|2022-07-05 09:40:00|2869.2|2865.2|2869.2|2864.7|2871.2|2865.7|2868.2|2863.7|0
1657014300000|2022-07-05 09:45:00|2868.7|2864.2|2865.7|2860.7|2868.7|2864.2|2865.2|2860.7|0
1657014600000|2022-07-05 09:50:00|2866.2|2861.2|2869.2|2865.2|2869.2|2865.2|2866.2|2861.2|1
1657014900000|2022-07-05 09:55:00|2869.7|2865.7|2867.7|2863.2|2871.2|2866.7|2867.7|2863.2|0
1657015200000|2022-07-05 10:00:00|2867.2|2862.7|2866.7|2861.7|2867.2|2862.7|2865.2|2860.2|0
1657015500000|2022-07-05 10:05:00|2867.2|2862.2|2870.2|2865.7|2870.2|2865.7|2867.2|2862.2|0
1657015800000|2022-07-05 10:10:00|2870.7|2866.2|2873.2|2867.7|2873.7|2868.7|2870.7|2866.2|0
1657016100000|2022-07-05 10:15:00|2872.7|2867.2|2870.2|2864.7|2872.7|2867.7|2870.2|2864.7|0
1657016400000|2022-07-05 10:20:00||2864.2||2864.7||2864.7||2864.2|0
1657016700000|2022-07-05 10:25:00|2869.7|2865.2|2869.7|2863.7|2869.7|2865.7|2869.7|2863.7|0
1657017000000|2022-07-05 10:30:00|2869.2|2864.2|2872.2|2866.7|2872.7|2866.7|2868.7|2864.2|0
1657017300000|2022-07-05 10:35:00|2871.7|2867.2|2872.7|2867.7|2872.7|2867.7|2871.2|2867.2|0
1657017600000|2022-07-05 10:40:00|2872.2|2867.2|2869.2|2864.7|2872.2|2867.2|2869.2|2864.7|0
1657017900000|2022-07-05 10:45:00|2869.7|2864.2|2870.7|2865.7|2870.7|2865.7|2868.7|2864.2|0
1657018200000|2022-07-05 10:50:00|2871.2|2866.2|2873.2|2867.7|2873.2|2868.7|2870.7|2866.2|0
1657018500000|2022-07-05 10:55:00|2872.7|2866.7|2868.7|2863.7|2874.7|2866.7|2868.7|2861.7|0
1657018800000|2022-07-05 11:00:00|2886.2|2861.2|2868.7|2864.2|2886.2|2864.2|2867.2|2859.2|0
1657019100000|2022-07-05 11:05:00|2869.2|2864.7|2868.2|2863.2|2870.2|2865.2|2867.7|2862.7|0
1657019400000|2022-07-05 11:10:00|2868.7|2863.7|2869.7|2865.2|2872.7|2868.2|2868.7|2863.7|0
1657019700000|2022-07-05 11:15:00|2869.2|2864.7|2866.2|2862.2|2869.2|2864.7|2866.2|2860.7|0
1657020000000|2022-07-05 11:20:00|2866.7|2861.7|2868.7|2864.2|2868.7|2864.2|2866.2|2860.2|0
1657020300000|2022-07-05 11:25:00|2869.2|2864.7|2869.7|2865.2|2869.7|2865.2|2869.2|2863.2|0
1657020600000|2022-07-05 11:30:00|2869.2|2864.7|2868.7|2863.2|2869.2|2864.7|2868.7|2862.7|0
1657020900000|2022-07-05 11:35:00|2868.2|2862.7|2866.7|2862.2|2868.2|2863.2|2866.2|2861.7|0
1657021200000|2022-07-05 11:40:00|2867.2|2862.7|2866.2|2861.7|2867.2|2863.2|2866.2|2861.7|0
1657021500000|2022-07-05 11:45:00|2866.7|2862.2|2863.7|2858.2|2867.2|2862.2|2863.7|2858.2|0
1657021800000|2022-07-05 11:50:00|2863.2|2857.7|2856.7|2852.2|2863.2|2858.2|2856.2|2851.7|0
1657022100000|2022-07-05 11:55:00|2856.2|2851.7|2856.7|2846.7|2858.2|2853.2|2854.2|2844.7|0
1657022400000|2022-07-05 12:00:00|2857.7|2847.2|2842.2|2836.7|2865.2|2848.2|2842.2|2807.2|0
1657022700000|2022-07-05 12:05:00|2841.2|2836.2|2834.7|2829.7|2841.2|2836.7|2833.2|2828.2|0
1657023000000|2022-07-05 12:10:00|2835.2|2830.2|2833.2|2828.2|2836.2|2830.7|2831.7|2826.2|0
1657023300000|2022-07-05 12:15:00|2832.7|2827.7|2827.2|2822.7|2832.7|2828.7|2826.2|2821.2|0
1657023600000|2022-07-05 12:20:00|2827.7|2822.2|2830.2|2824.2|2830.7|2825.2|2822.7|2819.7|1
1657023900000|2022-07-05 12:25:00|2830.7|2824.7|2831.2|2827.2|2834.7|2827.2|2830.2|2822.2|0
1657024200000|2022-07-05 12:30:00|2831.7|2826.7|2830.7|2825.2|2831.7|2827.2|2828.7|2824.2|0
1657024500000|2022-07-05 12:35:00|2830.2|2824.7|2830.2|2825.2|2830.2|2825.2|2826.7|2820.7|0
1657024800000|2022-07-05 12:40:00|2830.7|2825.7|2838.2|2833.2|2838.7|2833.2|2830.7|2825.7|0
1657025100000|2022-07-05 12:45:00|2837.7|2832.7|2839.2|2834.7|2839.7|2835.2|2836.7|2832.2|0
1657025400000|2022-07-05 12:50:00|2839.7|2836.7|2835.2|2830.7|2839.7|2836.7|2834.7|2830.7|1
1657025700000|2022-07-05 12:55:00|2836.2|2831.2|2836.7|2831.7|2837.2|2832.2|2835.7|2830.7|0
1657026000000|2022-07-05 13:00:00|2836.2|2832.2|2840.2|2835.2|2840.2|2835.2|2836.2|2831.7|0
1657026300000|2022-07-05 13:05:00|2840.7|2835.7|2841.2|2837.2|2842.7|2838.2|2840.2|2835.7|0
1657026600000|2022-07-05 13:10:00|2842.2|2837.7|2845.7|2842.2|2845.7|2842.2|2842.2|2837.7|1
1657026900000|2022-07-05 13:15:00|2846.7|2841.7|2847.7|2843.7|2848.2|2843.7|2846.2|2841.2|1
1657027200000|2022-07-05 13:20:00|2849.7|2844.2|2849.2|2844.7|2850.2|2844.7|2849.2|2844.2|1
1657027500000|2022-07-05 13:25:00|2848.7|2844.2|2851.2|2846.7|2852.7|2847.7|2848.7|2844.2|0
1657027800000|2022-07-05 13:30:00|2851.7|2846.2|2853.7|2848.7|2855.2|2848.7|2847.7|2841.7|0
1657028100000|2022-07-05 13:35:00|2854.2|2849.2|2854.7|2848.7|2857.2|2851.7|2852.7|2848.2|0
1657028400000|2022-07-05 13:40:00|2853.2|2848.2|2856.7|2851.2|2861.7|2856.7|2853.2|2848.2|0
1657028700000|2022-07-05 13:45:00|2855.2|2850.7|2866.7|2862.2|2869.7|2865.2|2853.2|2848.2|0
1657029000000|2022-07-05 13:50:00|2866.2|2862.7|2865.7|2861.2|2867.2|2862.7|2863.2|2858.7|1
1657029300000|2022-07-05 13:55:00|2866.2|2861.7|2864.2|2855.7|2866.2|2861.7|2861.2|2855.7|13
1657029600000|2022-07-05 14:00:00|2863.7|2855.2|2860.2|2854.7|2868.2|2862.7|2859.2|2853.7|0
1657029900000|2022-07-05 14:05:00|2860.7|2855.2|2865.2|2859.7|2865.2|2859.7|2859.7|2855.2|0
1657030200000|2022-07-05 14:10:00|2865.7|2859.2|2873.7|2866.7|2873.7|2867.2|2865.7|2859.2|15
1657030500000|2022-07-05 14:15:00|2873.2|2863.2|2871.2|2865.2|2873.2|2867.2|2868.2|2863.2|6
1657030800000|2022-07-05 14:20:00|2871.7|2865.7|2876.2|2871.2|2876.7|2872.2|2871.2|2865.7|0
1657031100000|2022-07-05 14:25:00|2875.7|2870.7|2872.7|2867.2|2875.7|2870.7|2870.2|2864.7|0
1657031400000|2022-07-05 14:30:00|2872.2|2867.7|2875.7|2870.2|2878.7|2873.2|2872.2|2867.7|0
1657031700000|2022-07-05 14:35:00|2876.2|2870.7|2886.2|2881.7|2887.2|2882.2|2875.2|2870.7|0
1657032000000|2022-07-05 14:40:00|2886.7|2882.2|2884.2|2878.2|2888.2|2883.2|2884.2|2878.2|0
1657032300000|2022-07-05 14:45:00|2883.7|2877.7|2878.7|2873.2|2883.7|2878.2|2876.2|2871.7|0
1657032600000|2022-07-05 14:50:00|2878.2|2872.7|2873.7|2869.7|2878.2|2872.7|2873.7|2869.7|0
1657032900000|2022-07-05 14:55:00|2873.2|2869.2|2869.2|2864.7|2874.2|2869.2|2869.2|2864.7|3
1657033200000|2022-07-05 15:00:00|2868.2|2864.2|2861.2|2855.7|2868.2|2864.2|2860.2|2855.2|5
1657033500000|2022-07-05 15:05:00|2860.7|2855.2|2858.2|2853.2|2860.7|2855.7|2857.2|2852.7|0
1657033800000|2022-07-05 15:10:00|2857.7|2852.7|2858.7|2853.2|2858.7|2853.2|2853.7|2849.7|0
1657034100000|2022-07-05 15:15:00|2859.2|2853.7|2859.7|2855.2|2861.7|2855.2|2858.7|2853.7|3
1657034400000|2022-07-05 15:20:00|2860.2|2854.7|2856.7|2852.2|2861.2|2854.7|2856.2|2851.7|3
1657034700000|2022-07-05 15:25:00|2856.2|2851.7|2853.7|2844.2|2857.2|2852.2|2852.7|2844.2|2
1657035000000|2022-07-05 15:30:00|2855.7|2845.2|2859.7|2848.2|2874.2|2852.7|2853.2|2839.7|0
1657035300000|2022-07-05 15:35:00|2870.7|2834.2|2859.2|2840.7|2871.2|2845.7|2858.7|2834.2|0
1657035600000|2022-07-05 15:40:00|2867.7|2837.2|2870.2|2838.2|2877.7|2838.2|2858.2|2837.2|0
1657035900000|2022-07-05 15:45:00|2877.7||2868.2||2877.7||2866.2||0
1657036200000|2022-07-05 15:50:00|2877.7|2838.7|2871.7|2851.2|2880.2|2851.2|2867.7|2838.7|0
1657036500000|2022-07-05 15:55:00|2880.2|2850.7|2869.2|2849.2|2882.7|2852.2|2869.2|2849.2|0
1657036800000|2022-07-05 16:00:00|2879.2|2847.7|2867.2|2845.2|2879.2|2848.7|2867.2|2845.2|0
1657037100000|2022-07-05 16:05:00|2879.2|2844.2|2872.7|2846.2|2879.2|2846.2|2863.7|2844.2|0
1657037400000|2022-07-05 16:10:00|2872.2||2871.7||2882.7||2870.2||0
1657037700000|2022-07-05 16:15:00|2879.2||2872.7||2881.7||2869.2||0
1657038000000|2022-07-05 16:20:00|2881.7||2876.2||2884.2||2870.2||0
1657038300000|2022-07-05 16:25:00|2884.2||2877.2||2886.7||2875.2||0
1657038600000|2022-07-05 16:30:00|2886.7||2877.2||2886.7||2874.2||0
1657038900000|2022-07-05 16:35:00|2886.7||2877.2||2886.7||2875.2||0
1657039200000|2022-07-05 16:40:00|2886.7||2872.7||2886.7||2871.2||0
1657039500000|2022-07-05 16:45:00|2883.2||2868.7||2883.2||2867.7||0
1657039800000|2022-07-05 16:50:00|2879.2|2844.7|2869.2|2845.7|2879.2|2845.7|2866.7|2844.7|0
1657040100000|2022-07-05 16:55:00|2878.2|2818.7|2904.2|2817.2|2905.7|2818.7|2868.2|2817.2|0
1657040400000|2022-07-05 17:00:00|2905.7|2818.7|2909.2|2821.7|2909.2|2821.7|2905.7|2818.7|0
1657040700000|2022-07-05 17:05:00|2910.7|2820.2|2909.2|2821.7|2910.7|2821.7|2907.7|2820.2|0
1657041000000|2022-07-05 17:10:00|2910.7|2823.7|2912.2|2825.2|2912.2|2825.2|2910.7|2823.7|0
1657041300000|2022-07-05 17:15:00|2913.7|2826.7|2915.7|2828.2|2915.7|2828.2|2913.7|2826.7|0
1657041600000|2022-07-05 17:20:00|2917.2|2829.7|2917.2|2829.7|2918.7|2831.7|2917.2|2828.2|0
1657041900000|2022-07-05 17:25:00|2918.7|2831.7|2917.2|2829.7|2918.7|2831.7|2917.2|2829.7|0
1657042200000|2022-07-05 17:30:00|2915.7|2828.2|2917.2|2829.7|2917.2|2829.7|2915.7|2828.2|0
1657042500000|2022-07-05 17:35:00|2918.7|2831.7|2920.2|2833.2|2920.2|2833.2|2918.7|2831.7|0
1657042800000|2022-07-05 17:40:00|2922.2|2834.7|2920.2|2833.2|2922.2|2834.7|2920.2|2833.2|0
1657043100000|2022-07-05 17:45:00|2918.7|2831.7|2917.2|2829.7|2918.7|2831.7|2915.7|2828.2|0
1657044000000|2022-07-05 18:00:00|2918.7|2831.7|2920.2|2833.2|2920.2|2833.2|2917.2|2829.7|0
1657044300000|2022-07-05 18:05:00|2918.7|2831.7|2918.7|2831.7|2918.7|2831.7|2918.7|2831.7|0
1657044600000|2022-07-05 18:10:00|2920.2|2833.2|2920.2|2833.2|2920.2|2833.2|2920.2|2833.2|0
1657044900000|2022-07-05 18:15:00|2918.7|2831.7|2920.2|2833.2|2920.2|2833.2|2918.7|2831.7|0
1657045200000|2022-07-05 18:20:00|2922.2|2834.7|2923.7|2836.2|2923.7|2836.2|2922.2|2834.7|0
1657045500000|2022-07-05 18:25:00|2925.2|2838.2|2926.7|2838.2|2926.7|2838.2|2925.2|2838.2|0
1657045800000|2022-07-05 18:30:00|2925.2|2839.7|2928.2|2841.2|2928.2|2841.2|2925.2|2838.2|0
1657046100000|2022-07-05 18:35:00|2930.2|2842.7|2931.7|2844.2|2931.7|2844.2|2930.2|2842.7|0
1657046400000|2022-07-05 18:40:00|2930.2|2842.7|2930.2|2842.7|2930.2|2842.7|2930.2|2842.7|0
1657046700000|2022-07-05 18:45:00|2928.2|2841.2|2928.2|2841.2|2930.2|2842.7|2928.2|2841.2|0
1657047300000|2022-07-05 18:55:00|2930.2|2842.7|2930.2|2842.7|2930.2|2842.7|2930.2|2842.7|0
1657047600000|2022-07-05 19:00:00|2928.2|2841.2|2928.2|2841.2|2928.2|2842.7|2926.7|2839.7|0
1657047900000|2022-07-05 19:05:00|2930.2|2842.7|2933.2|2844.2|2933.2|2846.2|2930.2|2842.7|0
1657048200000|2022-07-05 19:10:00|2931.7|2842.7|2931.7|2844.2|2931.7|2844.2|2930.2|2842.7|0
1657048500000|2022-07-05 19:15:00|2930.2|2842.7|2926.7|2839.7|2930.2|2842.7|2926.7|2839.7|0
1657048800000|2022-07-05 19:20:00|2928.2|2841.2|2931.7|2844.2|2931.7|2844.2|2928.2|2841.2|0
1657049100000|2022-07-05 19:25:00|2933.2|2846.2|2933.2|2846.2|2933.2|2846.2|2933.2|2846.2|0
1657049400000|2022-07-05 19:30:00|2931.7|2844.2|2933.2|2846.2|2933.2|2846.2|2931.7|2844.2|0
1657049700000|2022-07-05 19:35:00|2931.7|2844.2|2930.2|2842.7|2931.7|2844.2|2930.2|2842.7|0
1657050000000|2022-07-05 19:40:00|2931.7|2844.2|2930.2|2842.7|2931.7|2844.2|2930.2|2842.7|0
1657050300000|2022-07-05 19:45:00|2931.7|2844.2|2934.7|2847.7|2934.7|2847.7|2931.7|2844.2|0
1657050600000|2022-07-05 19:50:00|2933.2|2846.2|2934.7|2847.7|2936.7|2849.2|2933.2|2846.2|0
1657050900000|2022-07-05 19:55:00|2933.2|2846.2|2934.7|2847.7|2934.7|2847.7|2933.2|2844.2|0
1657087200000|2022-07-06 06:00:00|2904.2|2858.7|3108.2|2685.2|3108.2|2858.7|2901.2|2685.2|0
1657087800000|2022-07-06 06:10:00||2687.2||2687.2||2687.2||2687.2|0
1657088100000|2022-07-06 06:15:00||2685.2||2685.2||2687.2||2685.2|0
1657090500000|2022-07-06 06:55:00|2929.2|2818.7|2897.2|2854.2|2929.2|2854.2|2896.7|2818.7|0
1657090800000|2022-07-06 07:00:00|2897.7|2855.2|2897.7|2890.2|2909.7|2891.2|2894.2|2835.7|0
1657091100000|2022-07-06 07:05:00|2896.7|2889.7|2889.7|2883.7|2898.7|2892.2|2889.7|2883.7|0
1657091400000|2022-07-06 07:10:00|2889.2|2884.2|2883.7|2878.2|2889.7|2884.2|2883.7|2877.7|0
1657091700000|2022-07-06 07:15:00|2884.2|2877.7|2888.7|2883.2|2888.7|2883.2|2883.7|2877.7|0
1657092000000|2022-07-06 07:20:00|2889.2|2883.7|2899.2|2894.7|2902.7|2896.2|2888.7|2883.7|0
1657092300000|2022-07-06 07:25:00|2899.7|2895.2|2905.7|2900.2|2906.2|2900.2|2899.2|2893.7|0
1657092600000|2022-07-06 07:30:00|2906.2|2899.7|2907.2|2901.2|2907.7|2902.2|2903.7|2899.2|0
1657092900000|2022-07-06 07:35:00|2908.2|2901.7|2914.2|2908.7|2916.7|2911.2|2907.7|2901.7|0
1657093200000|2022-07-06 07:40:00|2913.7|2908.2|2913.7|2908.2|2914.7|2909.2|2912.2|2907.2|0
1657093500000|2022-07-06 07:45:00|2914.2|2908.7|2912.2|2905.7|2914.2|2909.2|2910.7|2905.2|0
1657093800000|2022-07-06 07:50:00|2912.7|2906.2|2914.2|2907.2|2915.7|2910.2|2912.7|2906.2|0
1657094100000|2022-07-06 07:55:00|2913.2|2908.2|2917.2|2912.2|2917.2|2912.2|2912.2|2908.2|0
1657094400000|2022-07-06 08:00:00|2917.7|2913.2|2914.2|2908.2|2919.7|2915.2|2914.2|2908.2|0
1657094700000|2022-07-06 08:05:00|2913.2|2907.7|2918.2|2912.2|2918.7|2913.2|2909.7|2904.7|0
1657095000000|2022-07-06 08:10:00|2918.7|2912.7|2920.7|2914.2|2921.2|2915.2|2918.7|2912.7|0
1657095300000|2022-07-06 08:15:00|2920.2|2914.7|2914.7|2909.7|2920.7|2915.2|2914.7|2909.7|0
1657095600000|2022-07-06 08:20:00|2914.2|2909.2|2913.7|2909.2|2914.2|2910.2|2910.2|2906.2|3
1657095900000|2022-07-06 08:25:00|2913.2|2908.7|2912.2|2906.7|2913.2|2909.2|2911.2|2906.2|1
1657096200000|2022-07-06 08:30:00|2911.2|2906.2|2905.2|2900.7|2911.2|2906.2|2905.2|2900.7|0
1657096500000|2022-07-06 08:35:00|2905.7|2900.2|2909.2|2903.7|2911.2|2905.7|2905.7|2900.2|0
1657096800000|2022-07-06 08:40:00|2907.7|2903.2|2903.7|2899.2|2907.7|2903.2|2903.7|2899.2|0
1657097100000|2022-07-06 08:45:00|2904.2|2899.7|2902.7|2897.2|2905.2|2899.7|2902.2|2895.7|0
1657097400000|2022-07-06 08:50:00|2902.2|2897.7|2908.2|2902.2|2908.7|2903.2|2902.2|2897.7|0
1657097700000|2022-07-06 08:55:00|2907.2|2901.7|2902.7|2897.7|2907.2|2902.2|2902.7|2897.7|0
1657098000000|2022-07-06 09:00:00|2902.2|2897.2|2900.2|2895.2|2902.7|2897.2|2900.2|2895.2|0
1657098300000|2022-07-06 09:05:00|2899.2|2894.7|2900.2|2894.7|2900.2|2894.7|2897.7|2893.2|0
1657098600000|2022-07-06 09:10:00|2900.7|2895.2|2894.7|2889.7|2901.2|2895.7|2894.2|2889.2|0
1657098900000|2022-07-06 09:15:00|2895.2|2890.2|2898.2|2893.7|2899.2|2893.7|2894.7|2889.2|0
1657099200000|2022-07-06 09:20:00|2898.7|2893.2|2896.7|2891.7|2898.7|2893.2|2896.7|2890.2|0
1657099500000|2022-07-06 09:25:00|2897.7|2892.2|2901.7|2896.7|2901.7|2896.7|2897.7|2892.2|0
1657099800000|2022-07-06 09:30:00|2902.2|2896.2|2898.7|2893.2|2902.2|2899.2|2898.7|2893.2|10
1657100100000|2022-07-06 09:35:00|2898.2|2892.7|2894.2|2889.2|2898.2|2892.7|2894.2|2888.7|0
1657100400000|2022-07-06 09:40:00|2893.7|2889.7|2898.7|2893.2|2899.2|2893.2|2893.7|2889.7|0
1657100700000|2022-07-06 09:45:00|2899.2|2892.7|2901.7|2896.2|2901.7|2896.2|2896.2|2891.7|0
1657101000000|2022-07-06 09:50:00|2901.2|2896.7|2904.2|2899.2|2904.7|2899.2|2901.2|2896.2|0
1657101300000|2022-07-06 09:55:00|2903.7|2898.7|2905.2|2899.2|2905.2|2900.2|2903.7|2898.2|0
1657101600000|2022-07-06 10:00:00|2905.7|2899.7|2902.7|2897.2|2905.7|2900.2|2902.7|2896.7|0
1657101900000|2022-07-06 10:05:00|2903.2|2897.7|2904.2|2899.2|2905.7|2900.2|2903.2|2897.7|0
1657102200000|2022-07-06 10:10:00|2904.7|2899.7|2903.2|2897.7|2905.7|2900.2|2903.2|2897.7|0
1657102500000|2022-07-06 10:15:00|2902.2|2897.2|2903.2|2898.2|2903.2|2898.2|2900.7|2895.7|0
1657102800000|2022-07-06 10:20:00|2903.7|2898.7|2908.2|2903.2|2908.2|2903.2|2903.7|2898.7|0
1657103100000|2022-07-06 10:25:00|2908.7|2904.2|2909.7|2904.2|2909.7|2904.2|2908.2|2902.2|1
1657103400000|2022-07-06 10:30:00|2910.2|2904.7|2912.2|2906.2|2912.7|2907.2|2910.2|2904.7|0
1657103700000|2022-07-06 10:35:00|2912.7|2906.7|2912.7|2907.2|2912.7|2907.2|2912.2|2905.7|0
1657104000000|2022-07-06 10:40:00|2912.2|2906.7|2909.7|2904.2|2912.2|2906.7|2909.7|2904.2|0
1657104300000|2022-07-06 10:45:00|2909.2|2903.7|2909.7|2904.2|2910.2|2904.2|2907.7|2902.2|0
1657104600000|2022-07-06 10:50:00|2910.2|2905.2|2908.7|2904.2|2910.7|2905.2|2908.7|2903.7|0
1657104900000|2022-07-06 10:55:00|2909.2|2904.7|2910.7|2905.2|2910.7|2905.2|2909.2|2904.7|0
1657105200000|2022-07-06 11:00:00|2913.2|2860.2|2911.7|2907.7|2950.2|2907.7|2908.7|2860.2|1
1657105500000|2022-07-06 11:05:00|2911.2|2907.2|2911.7|2906.7|2911.7|2907.2|2911.2|2905.7|0
1657105800000|2022-07-06 11:10:00|2912.7|2907.2|2912.2|2907.7|2914.2|2908.7|2911.7|2907.2|0
1657106100000|2022-07-06 11:15:00|2912.7|2908.2|2913.2|2908.7|2913.7|2908.7|2912.7|2908.2|0
1657106400000|2022-07-06 11:20:00|2912.7|2908.2|2912.7|2907.7|2912.7|2908.2|2912.7|2907.2|4
1657106700000|2022-07-06 11:25:00|2913.2|2907.2|2910.7|2905.7|2913.2|2907.2|2910.7|2905.7|0
1657107000000|2022-07-06 11:30:00|2910.2|2905.2|2909.7|2904.7|2910.2|2905.2|2909.2|2904.2|0
1657107300000|2022-07-06 11:35:00|2909.2||2910.2||2910.2||2909.2||0
1657107600000|2022-07-06 11:40:00|2910.7|2905.2|2908.7|2902.7|2910.7|2905.7|2908.7|2902.7|0
1657107900000|2022-07-06 11:45:00|2908.2||2908.7||2908.7||2907.2||0
1657108200000|2022-07-06 11:50:00|2908.2|2903.2|2908.7|2903.7|2908.7|2903.7|2907.7|2903.2|0
1657108500000|2022-07-06 11:55:00|2909.2|2904.2|2908.7|2904.7|2910.2|2904.7|2908.7|2904.2|0
1657108800000|2022-07-06 12:00:00|2909.2|2904.2|2904.2|2899.2|2909.2|2904.2|2904.2|2898.7|0
1657109100000|2022-07-06 12:05:00|2904.7|2899.7|2905.2|2899.2|2906.2|2901.2|2904.2|2899.2|0
1657109400000|2022-07-06 12:10:00|2905.7|2898.7|2907.7|2903.2|2907.7|2903.2|2905.7|2898.7|0
1657109700000|2022-07-06 12:15:00|2908.2|2902.7|2908.2|2904.2|2909.2|2904.2|2907.2|2902.2|0
1657110000000|2022-07-06 12:20:00|2908.7|2904.7|2911.2|2906.2|2911.2|2906.2|2908.2|2904.7|0
1657110300000|2022-07-06 12:25:00|2910.7|2905.7|2912.7|2907.7|2912.7|2907.7|2909.7|2901.7|0
1657110600000|2022-07-06 12:30:00|2913.2|2908.2|2915.7|2910.7|2915.7|2910.7|2913.2|2908.2|0
1657110900000|2022-07-06 12:35:00|2916.2|2911.2|2918.7|2913.7|2918.7|2913.7|2916.2|2911.2|0
1657111200000|2022-07-06 12:40:00|2919.2|2913.2|2922.7|2917.7|2922.7|2917.7|2918.7|2913.2|0
1657111500000|2022-07-06 12:45:00|2923.2|2918.2|2921.7|2917.7|2923.7|2918.7|2921.2|2917.2|0
1657111800000|2022-07-06 12:50:00|2922.2|2917.2|2921.7|2916.2|2923.2|2917.7|2921.7|2916.2|0
1657112100000|2022-07-06 12:55:00|2921.2|2915.7|2918.2|2912.7|2921.2|2915.7|2917.7|2911.7|0
1657112400000|2022-07-06 13:00:00|2918.7|2913.2|2918.2|2913.2|2920.7|2915.7|2918.2|2913.2|0
1657112700000|2022-07-06 13:05:00|2917.7|2912.7|2916.7|2911.7|2918.2|2913.7|2916.2|2911.7|0
1657113000000|2022-07-06 13:10:00|2917.2|2911.2|2915.7|2910.2|2917.2|2911.2|2915.7|2910.2|0
1657113300000|2022-07-06 13:15:00|2916.2|2910.7|2915.7|2910.7|2917.7|2912.7|2915.7|2910.7|0
1657113600000|2022-07-06 13:20:00|2916.2|2911.2|2922.2|2917.7|2922.7|2917.7|2916.2|2911.2|0
1657113900000|2022-07-06 13:25:00|2921.7|2917.2|2923.2|2917.7|2923.2|2917.7|2921.7|2915.7|0
1657114200000|2022-07-06 13:30:00|2924.2|2918.2|2927.7|2922.7|2930.7|2925.7|2924.2|2918.2|1
1657114500000|2022-07-06 13:35:00|2927.2|2922.2|2919.2|2913.7|2927.2|2922.2|2918.7|2913.2|0
1657114800000|2022-07-06 13:40:00|2920.2|2914.2|2923.2|2913.7|2925.2|2920.7|2920.2|2913.7|0
1657115100000|2022-07-06 13:45:00|2924.2|2914.2|2916.7|2910.7|2924.2|2915.7|2916.2|2910.7|0
1657115400000|2022-07-06 13:50:00|2916.2|2911.2|2920.7|2916.2|2921.2|2916.2|2915.2|2910.7|0
1657115700000|2022-07-06 13:55:00|2921.2|2916.7|2929.2|2919.2|2929.2|2922.2|2921.2|2916.7|0
1657116000000|2022-07-06 14:00:00|2928.7|2918.2|2927.7|2922.7|2929.2|2924.2|2923.7|2916.7|0
1657116300000|2022-07-06 14:05:00|2928.2|2922.2|2936.7|2927.7|2938.7|2931.2|2928.2|2921.7|0
1657116600000|2022-07-06 14:10:00|2937.7|2926.2|2923.2|2917.7|2937.7|2929.2|2922.2|2916.2|0
1657116900000|2022-07-06 14:15:00|2923.7|2918.2|2927.7|2922.7|2928.7|2923.7|2923.2|2917.7|0
1657117200000|2022-07-06 14:20:00|2928.2|2923.2|2931.7|2926.7|2932.7|2927.7|2928.2|2922.7|0
1657117500000|2022-07-06 14:25:00|2931.2|2926.2|2937.7|2932.7|2938.2|2932.7|2930.2|2925.7|0
1657117800000|2022-07-06 14:30:00|2938.2|2932.2|2935.7|2929.7|2938.7|2933.7|2935.2|2929.7|2
1657118100000|2022-07-06 14:35:00|2935.2|2930.2|2934.7|2928.7|2936.7|2931.7|2931.7|2927.2|0
1657118400000|2022-07-06 14:40:00|2935.7|2929.2|2937.7|2933.2|2938.7|2933.7|2933.7|2929.2|0
1657118700000|2022-07-06 14:45:00|2938.2|2933.7|2932.2|2927.7|2938.2|2933.7|2932.2|2927.7|0
1657119000000|2022-07-06 14:50:00|2932.7|2927.2|2935.2|2929.7|2935.7|2929.7|2929.2|2925.2|2
1657119300000|2022-07-06 14:55:00|2934.2|2929.2|2935.2|2929.7|2935.2|2929.7|2932.7|2927.7|2
1657119600000|2022-07-06 15:00:00|2935.7|2930.2|2930.7|2924.7|2937.2|2931.7|2929.7|2924.7|0
1657119900000|2022-07-06 15:05:00|2931.2|2925.2|2930.2|2925.7|2932.2|2926.7|2930.2|2925.2|0
1657120200000|2022-07-06 15:10:00|2931.7|2925.2|2932.2|2926.7|2932.2|2926.7|2931.7|2924.7|3
1657120500000|2022-07-06 15:15:00|2932.7|2927.2|2932.7|2926.7|2933.2|2929.2|2932.2|2926.7|37
1657120800000|2022-07-06 15:20:00|2932.2|2927.2|2933.2|2927.7|2933.7|2927.7|2929.7|2925.7|0
1657121100000|2022-07-06 15:25:00|2932.7|2927.2|2933.2|2920.2|2933.2|2927.2|2929.2|2920.2|1
1657121400000|2022-07-06 15:30:00|2932.7|2919.2|2934.7|2922.2|2943.2|2922.2|2926.2|2913.2|0
1657121700000|2022-07-06 15:35:00|2942.2|2925.7|2937.7|2926.2|2942.2|2927.2|2935.7|2925.7|0
1657122000000|2022-07-06 15:40:00|2937.2|2925.7|2935.7|2928.2|2937.2|2928.2|2935.7|2925.7|0
1657122300000|2022-07-06 15:45:00|2936.7||2936.7||2936.7||2936.7||0
1657122600000|2022-07-06 15:50:00|2936.2||2935.7||2937.7||2935.7||0
1657122900000|2022-07-06 15:55:00|2972.7||2974.2||2974.7||2935.7||0
1657123200000|2022-07-06 16:00:00|2959.2||2958.7||2959.2||2958.7||2
1657123500000|2022-07-06 16:05:00||2874.2||2874.2||2874.2||2874.2|1
1657123800000|2022-07-06 16:10:00||2876.2||2879.2||2879.2||2876.2|0
1657124400000|2022-07-06 16:20:00||2877.7||2877.7||2877.7||2877.7|0
1657124700000|2022-07-06 16:25:00||2879.2||2879.2||2879.2||2879.2|0
1657125000000|2022-07-06 16:30:00||2877.7||2879.2||2879.2||2877.7|0
1657125300000|2022-07-06 16:35:00||2880.7||2880.7||2882.7||2880.7|0
1657125600000|2022-07-06 16:40:00||2882.7||2882.7||2882.7||2882.7|0
1657125900000|2022-07-06 16:45:00||2880.7||2880.7||2880.7||2880.7|0
1657126200000|2022-07-06 16:50:00||2879.2||2879.2||2879.2||2877.7|0
1657126500000|2022-07-06 16:55:00||2880.7||2880.7||2880.7||2880.7|0
1657126800000|2022-07-06 17:00:00||2882.7||2884.2||2884.2||2882.7|0
1657127100000|2022-07-06 17:05:00||2885.7||2885.7||2885.7||2885.7|0
1657128000000|2022-07-06 17:20:00||2884.2||2884.2||2884.2||2884.2|0
1657128300000|2022-07-06 17:25:00||2883.2||2882.7||2883.2||2882.7|0
1657128600000|2022-07-06 17:30:00||2884.2||2884.2||2884.2||2884.2|0
1657129200000|2022-07-06 17:40:00||2885.7||2885.7||2885.7||2885.7|0
1657129500000|2022-07-06 17:45:00||2884.2||2886.2||2886.2||2884.2|0
1657130100000|2022-07-06 17:55:00|2959.2|2836.2|2959.2|2836.2|2959.2|2836.2|2959.2|2836.2|0
1657130400000|2022-07-06 18:00:00|2958.7|2881.7|2958.7|2885.2|2958.7|2888.7|2958.7|2881.7|0
1657130700000|2022-07-06 18:05:00||2887.2||2890.2||2893.7||2887.2|0
1657131000000|2022-07-06 18:10:00||2888.7||2887.2||2888.7||2880.7|0
1657131300000|2022-07-06 18:15:00||2885.2||2882.2||2885.2||2882.2|0
1657131600000|2022-07-06 18:20:00||2883.7||2885.2||2885.2||2883.7|0
1657131900000|2022-07-06 18:25:00||2883.7||2891.7||2891.7||2882.2|0
1657132200000|2022-07-06 18:30:00||2893.7||2896.7||2898.2||2890.2|0
1657132500000|2022-07-06 18:35:00||2895.2||2896.7||2896.7||2893.7|0
1657132800000|2022-07-06 18:40:00||2898.2||2900.2||2901.7||2898.2|0
1657133100000|2022-07-06 18:45:00||2898.2||2896.7||2898.2||2896.7|0
1657133400000|2022-07-06 18:50:00||2895.2||2896.7||2896.7||2895.2|0
1657133700000|2022-07-06 18:55:00||2895.2||2896.7||2896.7||2895.2|0
1657134000000|2022-07-06 19:00:00||2895.2||2895.2||2895.2||2893.7|0
1657134300000|2022-07-06 19:05:00||2893.7||2895.2||2895.2||2893.7|0
1657134600000|2022-07-06 19:10:00||2896.7||2898.2||2898.2||2896.7|0
1657134900000|2022-07-06 19:15:00||2896.7||2898.2||2898.2||2896.7|0
1657135200000|2022-07-06 19:20:00||2900.2||2900.2||2900.2||2900.2|0
1657135500000|2022-07-06 19:25:00||2898.2||2900.2||2900.2||2898.2|0
1657135800000|2022-07-06 19:30:00||2898.2||2900.2||2900.2||2898.2|0
1657136100000|2022-07-06 19:35:00||2901.7||2898.2||2901.7||2898.2|0
1657136400000|2022-07-06 19:40:00||2896.7||2896.7||2896.7||2896.7|0
1657136700000|2022-07-06 19:45:00||2895.2||2895.2||2895.2||2895.2|0
1657137000000|2022-07-06 19:50:00||2893.7||2893.7||2893.7||2891.7|0
1657137300000|2022-07-06 19:55:00|2959.2|2895.2|2959.2|2836.2|2959.2|2895.2|2959.2|2836.2|0
1657173600000|2022-07-07 06:00:00|2979.2|2941.2|3003.2|2912.2|3004.7|2945.7|2979.2|2910.7|0
1657173900000|2022-07-07 06:05:00|2976.2|2910.7|2976.2|2948.7|2976.2|2948.7|2976.2|2910.7|0
1657174200000|2022-07-07 06:10:00|2973.7||2971.2||2973.7||2971.2||0
1657175400000|2022-07-07 06:30:00|2968.7||2968.7||2968.7||2968.7||0
1657176300000|2022-07-07 06:45:00||2946.2||2951.7||2953.2||2946.2|0
1657176900000|2022-07-07 06:55:00|3004.2|2917.2|2966.2|2941.7|3004.2|2941.7|2966.2|2917.2|0
1657177200000|2022-07-07 07:00:00|2965.7|2938.7|2960.7|2954.7|2993.7|2956.7|2959.7|2902.7|2
1657177500000|2022-07-07 07:05:00|2959.7|2954.2|2958.7|2952.2|2998.2|2954.7|2955.2|2907.7|0
1657177800000|2022-07-07 07:10:00|2958.2|2954.2|2950.7|2945.2|2973.2|2954.2|2950.2|2942.2|11
1657178100000|2022-07-07 07:15:00|2950.2|2945.7|2957.7|2949.2|2958.2|2949.2|2950.2|2945.7|0
1657178400000|2022-07-07 07:20:00|2957.2|2949.7|2965.2|2955.7|2967.2|2955.7|2956.7|2949.7|0
1657178700000|2022-07-07 07:25:00|2966.7|2956.2|2963.7|2958.7|2967.7|2958.7|2963.2|2948.2|0
1657179000000|2022-07-07 07:30:00|2964.2|2959.2|2971.2|2964.7|2972.7|2966.7|2964.2|2959.2|0
1657179300000|2022-07-07 07:35:00|2972.7|2965.2|2972.2|2960.7|2972.7|2966.7|2971.7|2959.7|0
1657179600000|2022-07-07 07:40:00|2971.7|2960.2|2966.7|2960.7|2971.7|2960.7|2964.2|2958.2|0
1657179900000|2022-07-07 07:45:00|2967.2|2961.2|2972.7|2966.7|2973.2|2967.7|2967.2|2961.2|0
1657180200000|2022-07-07 07:50:00|2972.2|2966.2|2966.2|2961.2|2972.2|2966.2|2966.2|2961.2|0
1657180500000|2022-07-07 07:55:00|2966.7|2961.7|2968.2|2962.7|2968.7|2963.7|2966.7|2960.7|0
1657180800000|2022-07-07 08:00:00|2968.7|2962.2|2967.2|2961.7|2969.2|2962.7|2965.7|2960.2|0
1657181100000|2022-07-07 08:05:00|2966.7|2961.2|2968.2|2962.7|2968.7|2962.7|2964.7|2960.2|0
1657181400000|2022-07-07 08:10:00|2967.7|2962.2|2963.2|2957.7|2967.7|2962.2|2963.2|2957.7|0
1657181700000|2022-07-07 08:15:00|2963.7|2957.2|2959.2|2954.2|2964.2|2957.2|2959.2|2954.2|0
1657182000000|2022-07-07 08:20:00|2959.7|2954.7|2956.2|2951.2|2959.7|2954.7|2956.2|2950.7|0
1657182300000|2022-07-07 08:25:00|2956.7|2951.7|2958.2|2952.2|2958.2|2952.2|2956.2|2951.7|0
1657182600000|2022-07-07 08:30:00|2958.7|2952.7|2956.2|2951.2|2959.7|2953.2|2956.2|2951.2|0
1657182900000|2022-07-07 08:35:00|2956.7|2951.7|2953.2|2947.2|2959.2|2953.2|2952.7|2946.7|0
1657183200000|2022-07-07 08:40:00|2952.7|2946.7|2949.7|2943.7|2952.7|2948.7|2949.7|2943.7|1
1657183500000|2022-07-07 08:45:00|2949.2|2944.2|2947.2|2941.7|2949.2|2944.2|2947.2|2941.2|0
1657183800000|2022-07-07 08:50:00|2947.7|2941.2|2949.2|2943.7|2949.2|2943.7|2947.2|2941.2|0
1657184100000|2022-07-07 08:55:00|2948.7|2944.2|2949.7|2943.7|2953.7|2947.7|2946.7|2940.2|0
1657184400000|2022-07-07 09:00:00|2948.7|2943.2|2951.7|2945.7|2952.2|2946.7|2947.7|2941.2|0
1657184700000|2022-07-07 09:05:00|2951.2|2945.2|2949.7|2943.7|2951.2|2945.2|2948.7|2943.2|0
1657185000000|2022-07-07 09:10:00|2950.2|2944.2|2948.7|2943.7|2950.2|2944.7|2947.7|2942.2|0
1657185300000|2022-07-07 09:15:00|2949.2|2943.2|2950.2|2944.2|2951.7|2945.7|2948.7|2943.2|0
1657185600000|2022-07-07 09:20:00|2950.7|2944.7|2943.2|2938.2|2950.7|2944.7|2943.2|2938.2|0
1657185900000|2022-07-07 09:25:00|2943.7|2938.7|2940.7|2931.2|2944.2|2938.7|2938.7|2927.2|0
1657186200000|2022-07-07 09:30:00|2940.2|2932.7|2946.2|2940.7|2946.7|2940.7|2940.2|2932.7|0
1657186500000|2022-07-07 09:35:00|2946.7|2941.2|2942.7|2936.7|2947.2|2941.7|2941.7|2936.2|0
1657186800000|2022-07-07 09:40:00|2943.2|2937.7|2942.7|2936.7|2943.2|2937.7|2941.7|2936.2|0
1657187100000|2022-07-07 09:45:00|2942.2|2936.2|2942.7|2936.7|2943.2|2936.7|2940.7|2936.2|0
1657187400000|2022-07-07 09:50:00|2943.2|2936.2|2939.7|2933.7|2943.7|2937.7|2939.7|2933.7|0
1657187700000|2022-07-07 09:55:00|2940.2|2933.2|2941.7|2936.7|2942.2|2936.7|2940.2|2933.2|0
1657188000000|2022-07-07 10:00:00|2941.2|2936.2|2940.7|2935.7|2941.7|2936.2|2940.7|2935.2|0
1657188300000|2022-07-07 10:05:00|2940.2|2935.2|2933.2|2928.2|2940.2|2935.2|2933.2|2928.2|0
1657188600000|2022-07-07 10:10:00|2933.7|2927.7|2934.2|2928.2|2934.7|2929.2|2933.7|2927.7|0
1657188900000|2022-07-07 10:15:00|2934.7|2928.7|2937.2|2931.2|2939.2|2933.2|2934.2|2928.7|0
1657189200000|2022-07-07 10:20:00|2936.7|2931.7|2941.7|2935.2|2941.7|2935.2|2936.7|2931.7|0
1657189500000|2022-07-07 10:25:00|2942.2|2935.7|2942.2|2936.2|2942.2|2936.2|2941.7|2935.7|0
1657189800000|2022-07-07 10:30:00|2941.7|2935.7|2944.2|2938.2|2944.2|2938.2|2939.7|2934.2|0
1657190100000|2022-07-07 10:35:00|2944.7|2938.7|2944.7|2939.2|2945.2|2939.2|2943.7|2938.2|0
1657190400000|2022-07-07 10:40:00|2945.2|2939.7|2946.2|2940.2|2946.2|2940.2|2945.2|2939.7|0
1657190700000|2022-07-07 10:45:00|2945.7|2940.7|2946.7|2940.7|2948.2|2942.2|2945.7|2940.7|0
1657191000000|2022-07-07 10:50:00|2946.2|2941.2|2944.7|2938.2|2946.2|2941.2|2943.7|2938.2|0
1657191300000|2022-07-07 10:55:00|2945.2|2938.7|2944.7|2939.2|2945.2|2939.2|2942.7|2936.7|0
1657191600000|2022-07-07 11:00:00|2946.2|2935.7|2943.2|2936.7|2954.2|2936.7|2943.2|2933.7|0
1657191900000|2022-07-07 11:05:00|2942.7|2936.2|2938.2|2933.2|2942.7|2936.2|2938.2|2932.7|0
1657192200000|2022-07-07 11:10:00|2938.7|2933.7|2941.2|2935.2|2941.2|2935.2|2938.7|2933.7|0
1657192500000|2022-07-07 11:15:00|2940.7|2934.7|2940.7|2935.2|2941.2|2935.2|2938.7|2932.7|0
1657192800000|2022-07-07 11:20:00|2941.2|2935.7|2942.2|2936.2|2942.7|2936.2|2941.2|2935.7|2
1657193100000|2022-07-07 11:25:00|2942.7|2935.7|2941.2|2936.2|2942.7|2936.2|2940.2|2935.7|0
1657193400000|2022-07-07 11:30:00|2941.7|2936.7|2944.7|2938.2|2944.7|2938.2|2941.7|2936.7|0
1657193700000|2022-07-07 11:35:00|2944.2|2938.7|2948.2|2942.2|2948.2|2942.2|2944.2|2938.7|2
1657194000000|2022-07-07 11:40:00|2948.7|2942.7|2951.7|2946.2|2952.2|2946.2|2948.7|2942.7|0
1657194300000|2022-07-07 11:45:00|2952.2||2952.7||2952.7||2951.2||0
1657194600000|2022-07-07 11:50:00|2953.2|2946.7|2955.2|2949.2|2955.7|2949.2|2953.2|2946.7|0
1657194900000|2022-07-07 11:55:00|2955.7|2949.7|2956.2|2950.2|2956.7|2950.2|2955.7|2949.7|0
1657195200000|2022-07-07 12:00:00|2956.7|2950.7|2954.7|2949.2|2957.7|2952.2|2954.7|2949.2|0
1657195500000|2022-07-07 12:05:00|2955.2|2948.7|2954.2|2949.2|2955.7|2949.2|2954.2|2948.7|0
1657195800000|2022-07-07 12:10:00|2953.7|2948.7|2956.2|2947.7|2956.7|2948.7|2952.7|2947.7|0
1657196100000|2022-07-07 12:15:00|2957.2|2947.2|2955.7|2950.2|2959.2|2950.7|2955.7|2947.2|0
1657196400000|2022-07-07 12:20:00|2956.2|2950.7|2953.2|2948.2|2956.7|2951.2|2953.2|2948.2|0
1657196700000|2022-07-07 12:25:00|2953.7|2948.7|2956.2|2947.2|2956.2|2949.7|2953.7|2947.2|0
1657197000000|2022-07-07 12:30:00|2955.7|2947.7|2953.7|2948.2|2955.7|2949.2|2952.7|2947.7|0
1657197300000|2022-07-07 12:35:00|2954.2|2948.7|2954.7|2949.2|2955.2|2949.2|2953.7|2948.7|0
1657197600000|2022-07-07 12:40:00|2955.2|2949.7|2958.7|2952.2|2959.2|2952.2|2955.2|2949.7|0
1657197900000|2022-07-07 12:45:00|2959.2|2952.7|2958.2|2953.2|2960.7|2954.2|2958.2|2952.7|0
1657198200000|2022-07-07 12:50:00|2958.7|2953.7|2960.2|2954.2|2960.7|2954.2|2958.7|2953.7|0
1657198500000|2022-07-07 12:55:00|2960.7|2954.7|2960.2|2955.2|2962.7|2956.2|2960.2|2954.7|0
1657198800000|2022-07-07 13:00:00|2960.7|2954.7|2958.7|2954.2|2960.7|2954.7|2958.2|2953.7|0
1657199100000|2022-07-07 13:05:00|2959.2|2953.7|2958.7|2952.2|2959.2|2954.2|2958.2|2952.2|0
1657199400000|2022-07-07 13:10:00|2959.2|2952.7|2958.2|2952.2|2959.7|2953.2|2958.2|2952.2|0
1657199700000|2022-07-07 13:15:00|2958.7|2952.7|2958.2|2952.2|2959.7|2953.2|2957.2|2952.2|0
1657200000000|2022-07-07 13:20:00|2957.7|2951.7|2956.2|2951.2|2957.7|2951.7|2955.7|2950.7|0
1657200300000|2022-07-07 13:25:00|2955.2|2950.7|2950.2|2945.2|2955.2|2951.2|2950.2|2945.2|0
1657200600000|2022-07-07 13:30:00|2950.7|2945.7|2956.2|2950.7|2956.2|2950.7|2949.2|2943.2|0
1657200900000|2022-07-07 13:35:00|2955.7|2950.2|2965.7|2959.7|2967.2|2961.7|2954.2|2949.2|0
1657201200000|2022-07-07 13:40:00|2965.2|2959.2|2966.7|2961.7|2968.2|2961.7|2962.7|2957.7|0
1657201500000|2022-07-07 13:45:00|2967.2|2961.2|2965.2|2959.7|2967.7|2961.7|2965.2|2959.7|0
1657201800000|2022-07-07 13:50:00|2965.7|2959.2|2966.2|2960.7|2966.2|2960.7|2961.7|2956.2|0
1657202100000|2022-07-07 13:55:00|2966.7|2960.2|2967.7|2959.2|2969.7|2961.7|2965.2|2958.7|0
1657202400000|2022-07-07 14:00:00|2968.7|2958.2|2964.2|2958.2|2968.7|2960.7|2963.2|2957.7|0
1657202700000|2022-07-07 14:05:00|2964.7|2958.7|2970.2|2964.2|2970.2|2964.2|2964.2|2958.7|4
1657203000000|2022-07-07 14:10:00|2970.7|2964.7|2967.7|2962.2|2971.2|2965.2|2966.7|2961.7|0
1657203300000|2022-07-07 14:15:00|2968.2|2962.7|2970.7|2965.7|2974.2|2968.2|2967.7|2962.7|0
1657203600000|2022-07-07 14:20:00|2971.2|2966.2|2969.7|2964.2|2971.7|2966.2|2968.7|2963.7|0
1657203900000|2022-07-07 14:25:00|2970.2|2963.7|2970.7|2964.2|2970.7|2964.2|2967.7|2962.2|0
1657204200000|2022-07-07 14:30:00|2971.2|2964.7|2967.2|2962.2|2972.2|2966.2|2967.2|2962.2|0
1657204500000|2022-07-07 14:35:00|2966.7|2961.7|2963.2|2957.7|2966.7|2961.7|2963.2|2957.2|0
1657204800000|2022-07-07 14:40:00|2962.7|2957.2|2965.2|2959.7|2965.7|2959.7|2961.2|2956.2|0
1657205100000|2022-07-07 14:45:00|2964.7|2959.2|2968.2|2961.7|2969.2|2963.7|2964.2|2959.2|0
1657205400000|2022-07-07 14:50:00|2968.7|2962.2|2970.7|2964.7|2970.7|2964.7|2968.7|2962.2|0
1657205700000|2022-07-07 14:55:00|2970.2|2964.2|2970.2|2964.2|2970.7|2964.7|2968.2|2963.7|0
1657206000000|2022-07-07 15:00:00|2970.7|2964.7|2972.7|2966.7|2972.7|2966.7|2970.7|2964.2|0
1657206300000|2022-07-07 15:05:00|2973.2|2967.2|2974.7|2969.7|2975.2|2969.7|2973.2|2967.2|0
1657206600000|2022-07-07 15:10:00|2974.2|2969.2|2973.7|2968.2|2974.2|2969.2|2973.7|2968.2|0
1657206900000|2022-07-07 15:15:00|2974.7|2968.7|2976.7|2970.7|2977.2|2971.7|2974.7|2968.2|5
1657207200000|2022-07-07 15:20:00|2976.2|2970.2|2972.7|2967.7|2976.2|2970.2|2972.7|2967.2|0
1657207500000|2022-07-07 15:25:00|2973.2|2970.7|2977.7|2968.2|2977.7|2972.2|2972.7|2968.2|6
1657207800000|2022-07-07 15:30:00|2977.2|2965.7|2975.7|2965.7|2977.2|2967.2|2971.2|2962.7|3
1657208100000|2022-07-07 15:35:00|2976.2|2950.7|2982.2|2964.2|2990.2|2966.7|2976.2|2950.7|0
1657208400000|2022-07-07 15:40:00|3016.7|2952.7|2982.7|2964.2|3016.7|2964.2|2982.7|2952.7|0
1657208700000|2022-07-07 15:45:00|2983.7|2952.7|2984.7|2965.2|3020.2|2965.7|2983.7|2952.7|0
1657209000000|2022-07-07 15:50:00||2956.2||2962.2||2965.7||2954.2|0
1657209300000|2022-07-07 15:55:00||2954.2||2963.7||2963.7||2954.2|0
1657209600000|2022-07-07 16:00:00||2954.2||2964.2||2964.2||2954.2|0
1657210200000|2022-07-07 16:10:00||2954.2||2964.7||2964.7||2954.2|0
1657210500000|2022-07-07 16:15:00|3020.2|2954.2|3020.2|2928.2|3020.2|2965.7|3020.2|2928.2|0
1657210800000|2022-07-07 16:20:00|3018.7|2926.7|3018.7|2928.2|3018.7|2928.2|3018.7|2926.7|0
1657211400000|2022-07-07 16:30:00|3020.2||3020.2||3020.2||3020.2||0
1657212600000|2022-07-07 16:50:00|3018.7|2926.7|3018.7|2928.2|3018.7|2928.2|3018.7|2926.7|0
1657213200000|2022-07-07 17:00:00|3017.2|2926.7|3017.2|2925.2|3017.2|2926.7|3017.2|2925.2|0
1657213800000|2022-07-07 17:10:00|3015.2|2923.2|3015.2|2923.2|3015.2|2923.2|3015.2|2923.2|0
1657215000000|2022-07-07 17:30:00||2925.2||2925.2||2925.2||2925.2|0
1657215300000|2022-07-07 17:35:00|3017.2|2926.7|3017.2|2926.7|3017.2|2926.7|3017.2|2926.7|0
1657215600000|2022-07-07 17:40:00|3018.7||3018.7||3018.7||3018.7||0
1657215900000|2022-07-07 17:45:00||2928.2||2928.2||2928.2||2928.2|0
1657216200000|2022-07-07 17:50:00|3020.2||3020.2||3020.2||3020.2||0
1657216500000|2022-07-07 17:55:00||2929.7||2929.7||2929.7||2929.7|0
1657216800000|2022-07-07 18:00:00|3021.7||3021.7||3021.7||3021.7||0
1657218300000|2022-07-07 18:25:00||2931.7||2931.7||2931.7||2931.7|0
1657218600000|2022-07-07 18:30:00||2929.7||2929.7||2929.7||2929.7|0
1657218900000|2022-07-07 18:35:00|3020.2|2928.2|3020.2|2929.7|3020.2|2929.7|3020.2|2928.2|0
1657219200000|2022-07-07 18:40:00|3018.7|2928.2|3018.7|2926.7|3018.7|2928.2|3018.7|2926.7|0
1657219500000|2022-07-07 18:45:00||2928.2||2928.2||2928.2||2928.2|0
1657220100000|2022-07-07 18:55:00|3020.2||3020.2||3020.2||3020.2||0
1657220700000|2022-07-07 19:05:00|3021.7|2929.7|3021.7|2929.7|3021.7|2929.7|3021.7|2929.7|0
1657221000000|2022-07-07 19:10:00||2931.7||2931.7||2931.7||2931.7|0
1657221300000|2022-07-07 19:15:00|3023.2||3023.2||3023.2||3023.2||0
1657221600000|2022-07-07 19:20:00||2933.2||2933.2||2933.2||2933.2|0
1657221900000|2022-07-07 19:25:00|3021.7|2931.7|3021.7|2929.7|3021.7|2931.7|3021.7|2929.7|0
1657222200000|2022-07-07 19:30:00|3023.2|2931.7|3023.2|2931.7|3023.2|2931.7|3023.2|2931.7|0
1657222500000|2022-07-07 19:35:00|3021.7|2929.7|3021.7|2929.7|3021.7|2929.7|3021.7|2929.7|0
1657222800000|2022-07-07 19:40:00||2931.7||2931.7||2931.7||2931.7|0
1657223100000|2022-07-07 19:45:00||2929.7||2929.7||2929.7||2929.7|0
1657223400000|2022-07-07 19:50:00||2931.7||2929.7||2931.7||2929.7|0
1657223700000|2022-07-07 19:55:00|3023.2|2931.7|3023.2|2931.7|3023.2|2931.7|3023.2|2931.7|0
1657260000000|2022-07-08 06:00:00|2987.7|2939.2|3012.2|2920.7|3012.2|2941.2|2986.2|2919.2|0
1657260300000|2022-07-08 06:05:00|3155.2|2894.2|3058.2|2894.2|3184.2|2894.2|3058.2|2894.2|0
1657260600000|2022-07-08 06:10:00|3057.7|2894.7|3057.7|2894.7|3057.7|2894.7|3057.7|2894.7|0
1657260900000|2022-07-08 06:15:00||2906.2||2906.2||2906.2||2906.2|0
1657262400000|2022-07-08 06:40:00|3058.2||3058.2||3058.2||3058.2||0
1657263000000|2022-07-08 06:50:00|3055.7|2906.7|3001.7|2919.2|3055.7|2924.2|3001.2|2906.7|0
1657263300000|2022-07-08 06:55:00|2983.2|2926.7|2991.7|2961.7|2991.7|2961.7|2979.2|2926.7|0
1657263600000|2022-07-08 07:00:00|2986.2|2950.7|2978.2|2972.2|2990.7|2972.2|2975.7|2950.7|0
1657263900000|2022-07-08 07:05:00|2977.7|2971.7|2968.2|2962.7|2977.7|2972.2|2967.7|2962.2|0
1657264200000|2022-07-08 07:10:00|2968.7|2963.2|2967.7|2962.7|2972.2|2965.7|2967.7|2962.7|0
1657264500000|2022-07-08 07:15:00|2968.2|2963.2|2974.7|2968.7|2975.2|2968.7|2968.2|2963.2|0
1657264800000|2022-07-08 07:20:00|2975.2|2969.2|2974.2|2968.7|2979.2|2972.7|2973.7|2968.7|0
1657265100000|2022-07-08 07:25:00|2974.7|2969.2|2974.7|2969.7|2976.2|2969.7|2974.7|2968.7|0
1657265400000|2022-07-08 07:30:00|2975.2|2970.2|2976.2|2970.7|2977.2|2970.7|2974.2|2970.2|0
1657265700000|2022-07-08 07:35:00|2975.7|2970.2|2980.7|2974.7|2981.2|2974.7|2975.7|2970.2|0
1657266000000|2022-07-08 07:40:00|2980.2|2974.2|2977.2|2971.7|2980.2|2974.2|2975.7|2971.2|0
1657266300000|2022-07-08 07:45:00|2976.7|2971.2|2975.7|2969.7|2976.7|2971.2|2972.2|2967.2|0
1657266600000|2022-07-08 07:50:00|2975.2|2970.2|2975.2|2969.7|2977.2|2970.7|2975.2|2969.7|0
1657266900000|2022-07-08 07:55:00|2973.7|2969.2|2977.7|2970.7|2977.7|2970.7|2972.2|2967.2|0
1657267200000|2022-07-08 08:00:00|2977.2|2970.2|2973.7|2968.7|2977.2|2970.2|2973.2|2968.7|0
1657267500000|2022-07-08 08:05:00|2973.2|2968.2|2972.7|2966.7|2973.2|2968.2|2970.7|2966.2|0
1657267800000|2022-07-08 08:10:00|2973.2|2967.2|2972.2|2966.7|2975.2|2968.7|2971.7|2966.7|0
1657268100000|2022-07-08 08:15:00|2971.7|2966.2|2971.2|2965.7|2971.7|2966.7|2970.2|2965.7|0
1657268400000|2022-07-08 08:20:00|2970.7|2965.2|2968.2|2963.7|2970.7|2965.2|2968.2|2963.2|0
1657268700000|2022-07-08 08:25:00|2968.7|2963.2|2970.2|2964.2|2970.7|2964.2|2967.7|2962.7|0
1657269000000|2022-07-08 08:30:00|2969.7|2963.7|2965.2|2960.2|2969.7|2964.2|2964.7|2959.7|0
1657269300000|2022-07-08 08:35:00|2965.7|2960.7|2968.2|2962.2|2968.7|2963.2|2965.7|2960.7|0
1657269600000|2022-07-08 08:40:00|2968.7|2962.7|2968.7|2963.2|2969.2|2963.2|2968.2|2962.7|0
1657269900000|2022-07-08 08:45:00|2969.2|2963.7|2972.2|2966.2|2972.2|2966.2|2969.2|2963.7|0
1657270200000|2022-07-08 08:50:00|2971.7|2966.7|2975.2|2969.2|2975.2|2969.2|2971.2|2966.7|0
1657270500000|2022-07-08 08:55:00|2974.7|2968.7|2972.7|2967.2|2974.7|2968.7|2972.7|2966.7|0
1657270800000|2022-07-08 09:00:00|2973.2|2967.7|2972.2|2967.2|2974.2|2968.2|2972.2|2967.2|0
1657271100000|2022-07-08 09:05:00|2972.7|2966.7|2968.7|2964.2|2972.7|2966.7|2968.7|2964.2|0
1657271400000|2022-07-08 09:10:00|2969.2|2964.7|2970.2|2965.2|2971.2|2965.2|2969.2|2964.7|0
1657271700000|2022-07-08 09:15:00|2970.7|2965.7|2968.7|2964.2|2972.7|2967.2|2968.7|2964.2|0
1657272000000|2022-07-08 09:20:00|2969.2|2964.7|2971.2|2965.2|2971.7|2965.2|2968.7|2964.7|0
1657272300000|2022-07-08 09:25:00|2970.7|2964.7|2971.2|2965.2|2971.2|2965.2|2969.2|2964.7|0
1657272600000|2022-07-08 09:30:00|2972.2|2965.7|2976.7|2971.2|2976.7|2971.2|2972.2|2965.7|1
1657272900000|2022-07-08 09:35:00|2976.2|2970.7|2976.7|2971.2|2976.7|2971.2|2975.2|2970.2|0
1657273200000|2022-07-08 09:40:00|2977.2|2971.7|2980.7|2975.2|2981.2|2975.2|2977.2|2971.7|0
1657273500000|2022-07-08 09:45:00|2980.2|2974.7|2976.2|2970.2|2980.2|2974.7|2975.2|2969.7|0
1657273800000|2022-07-08 09:50:00|2975.7|2969.7|2974.2|2969.2|2976.2|2970.2|2974.2|2968.7|0
1657274100000|2022-07-08 09:55:00|2974.7|2969.7|2976.7|2971.7|2978.7|2973.2|2974.7|2969.7|0
1657274400000|2022-07-08 10:00:00|2977.2|2972.2|2979.7|2973.2|2979.7|2973.2|2977.2|2972.2|0
1657274700000|2022-07-08 10:05:00|2979.2|2973.7|2983.2|2977.2|2983.2|2977.2|2978.2|2973.7|0
1657275000000|2022-07-08 10:10:00|2983.7|2976.7|2985.2|2979.2|2985.7|2979.7|2980.2|2975.2|0
1657275300000|2022-07-08 10:15:00|2985.7|2979.7|2992.2|2986.2|2992.2|2986.2|2985.7|2979.7|0
1657275600000|2022-07-08 10:20:00|2992.7|2986.7|2995.7|2990.2|2996.2|2990.2|2991.7|2986.2|1
1657275900000|2022-07-08 10:25:00|2996.2|2990.7|2998.2|2993.2|3000.2|2994.2|2996.2|2990.7|0
1657276200000|2022-07-08 10:30:00|2998.7|2992.7|2997.2|2992.2|2998.7|2992.7|2995.7|2990.2|0
1657276500000|2022-07-08 10:35:00|2997.7|2991.7|2999.7|2993.2|2999.7|2993.2|2995.7|2990.7|0
1657276800000|2022-07-08 10:40:00|2999.2|2993.7|2998.7|2993.7|3000.2|2994.2|2998.2|2993.7|0
1657277100000|2022-07-08 10:45:00|2998.2|2993.2|2996.7|2991.2|2998.7|2993.2|2996.7|2991.2|0
1657277400000|2022-07-08 10:50:00|2996.2|2990.7|2989.2|2984.7|2996.2|2990.7|2989.2|2984.7|0
1657277700000|2022-07-08 10:55:00|2988.7|2984.2|2989.7|2984.2|2989.7|2984.2|2987.7|2982.7|0
1657278000000|2022-07-08 11:00:00|2991.7|2980.2|2989.7|2984.2|3034.2|2984.2|2989.7|2969.2|0
1657278300000|2022-07-08 11:05:00|2989.2|2983.7|2982.2|2977.2|2989.2|2983.7|2982.2|2977.2|0
1657278600000|2022-07-08 11:10:00|2982.7|2977.7|2986.7|2980.7|2986.7|2980.7|2982.2|2977.7|0
1657278900000|2022-07-08 11:15:00|2987.2|2981.2|2989.2|2982.7|2989.2|2982.7|2985.7|2981.2|1
1657279200000|2022-07-08 11:20:00|2988.7|2982.2|2989.7|2983.7|2989.7|2983.7|2987.7|2982.2|0
1657279500000|2022-07-08 11:25:00|2990.2|2984.2|2987.7|2983.2|2991.2|2985.7|2987.7|2983.2|0
1657279800000|2022-07-08 11:30:00|2988.2|2983.7|2987.7|2982.2|2988.7|2983.7|2987.7|2982.2|0
1657280100000|2022-07-08 11:35:00|2987.2|2981.7|2984.7|2979.2|2987.2|2981.7|2982.7|2978.2|1
1657280400000|2022-07-08 11:40:00|2984.2|2979.7|2983.7|2978.2|2984.2|2979.7|2983.7|2978.2|0
1657280700000|2022-07-08 11:45:00|2983.2|2978.7|2982.7|2976.7|2983.2|2978.7|2981.7|2976.2|0
1657281000000|2022-07-08 11:50:00|2983.2|2977.2|2983.7|2978.7|2984.2|2978.7|2983.2|2977.2|0
1657281300000|2022-07-08 11:55:00|2983.2|2978.2|2983.2|2977.7|2983.2|2978.2|2982.2|2977.2|0
1657281600000|2022-07-08 12:00:00|2983.7|2978.2|2984.2|2978.7|2985.2|2978.7|2983.2|2978.2|3
1657281900000|2022-07-08 12:05:00|2984.7|2979.2|2983.2|2978.2|2985.2|2979.7|2983.2|2978.2|0
1657282200000|2022-07-08 12:10:00|2982.7|2978.7|2981.2|2976.2|2982.7|2978.7|2981.2|2975.7|0
1657282500000|2022-07-08 12:15:00|2981.7|2976.7|2984.7|2978.2|2984.7|2978.2|2980.7|2976.7|0
1657282800000|2022-07-08 12:20:00|2985.2|2978.7|2984.7|2978.7|2986.7|2980.2|2984.7|2978.7|0
1657283100000|2022-07-08 12:25:00|2984.2|2979.2|2986.7|2977.2|2986.7|2979.2|2982.7|2977.2|0
1657283400000|2022-07-08 12:30:00|2986.2|2976.7|2969.7|2963.7|2986.2|2976.7|2966.7|2961.2|0
1657283700000|2022-07-08 12:35:00|2970.2|2964.7|2966.7|2960.2|2972.2|2965.7|2962.7|2957.7|0
1657284000000|2022-07-08 12:40:00|2967.2|2960.7|2957.7|2952.2|2967.2|2961.2|2956.7|2952.2|0
1657284300000|2022-07-08 12:45:00|2958.2|2951.7|2953.2|2947.2|2958.2|2952.2|2951.7|2946.7|1
1657284600000|2022-07-08 12:50:00|2953.7|2947.7|2959.7|2954.2|2960.2|2954.2|2953.7|2947.7|0
1657284900000|2022-07-08 12:55:00|2960.2|2954.7|2965.7|2959.2|2965.7|2959.2|2959.7|2954.7|0
1657285200000|2022-07-08 13:00:00|2966.2|2959.7|2970.2|2964.2|2971.7|2965.2|2966.2|2959.7|0
1657285500000|2022-07-08 13:05:00|2970.7|2963.7|2971.7|2966.2|2971.7|2966.2|2968.7|2963.2|0
1657285800000|2022-07-08 13:10:00|2972.2|2965.7|2973.2|2967.2|2973.7|2967.2|2970.7|2964.7|0
1657286100000|2022-07-08 13:15:00|2973.7|2967.7|2973.7|2969.2|2975.2|2969.2|2973.2|2967.7|0
1657286400000|2022-07-08 13:20:00|2973.2|2968.7|2973.7|2968.2|2974.7|2968.7|2971.2|2966.2|0
1657286700000|2022-07-08 13:25:00|2974.2|2967.7|2972.7|2964.2|2974.2|2967.7|2970.2|2964.2|0
1657287000000|2022-07-08 13:30:00|2972.2|2964.7|2980.2|2974.2|2980.2|2974.2|2969.7|2964.7|0
1657287300000|2022-07-08 13:35:00|2979.7|2974.7|2982.2|2976.7|2983.7|2978.2|2977.7|2972.7|1
1657287600000|2022-07-08 13:40:00|2982.7|2976.2|2986.2|2981.2|2987.7|2982.2|2982.2|2976.2|1
1657287900000|2022-07-08 13:45:00|2986.7|2980.7|2978.2|2973.2|2987.7|2981.2|2978.2|2973.2|0
1657288200000|2022-07-08 13:50:00|2977.7|2972.7|2978.2|2972.7|2978.2|2972.7|2974.7|2969.2|0
1657288500000|2022-07-08 13:55:00|2978.7|2972.2|2983.2|2973.2|2983.2|2975.7|2976.7|2971.7|0
1657288800000|2022-07-08 14:00:00|2982.2|2973.7|2986.2|2979.7|2987.2|2980.7|2980.7|2973.7|0
1657289100000|2022-07-08 14:05:00|2986.7|2979.2|2987.2|2980.7|2987.2|2980.7|2983.2|2977.7|0
1657289400000|2022-07-08 14:10:00|2986.7|2981.2|2989.2|2983.7|2990.2|2984.7|2985.7|2981.2|0
1657289700000|2022-07-08 14:15:00|2990.2|2984.2|2996.7|2991.7|2997.7|2991.7|2990.2|2984.2|0
1657290000000|2022-07-08 14:20:00|2997.2|2992.2|3001.2|2995.7|3001.2|2995.7|2996.2|2992.2|0
1657290300000|2022-07-08 14:25:00|3001.7|2996.2|3005.2|2999.7|3005.2|2999.7|3001.7|2996.2|0
1657290600000|2022-07-08 14:30:00|3004.7|3000.2|3006.2|3001.7|3007.7|3002.7|3004.7|2999.7|0
1657290900000|2022-07-08 14:35:00|3006.7|3002.2|3012.2|3006.7|3012.2|3006.7|3006.7|3002.2|2
1657291200000|2022-07-08 14:40:00|3012.7|3008.7|3012.7|3007.7|3013.2|3009.2|3008.7|3003.7|41
1657291500000|2022-07-08 14:45:00|3013.2|3007.2|3012.2|3006.7|3013.7|3007.2|3011.7|3006.7|0
1657291800000|2022-07-08 14:50:00|3011.7|3006.2|3007.7|3002.7|3011.7|3006.7|3006.7|3002.2|0
1657292100000|2022-07-08 14:55:00|3008.2|3003.2|3010.2|3003.7|3010.2|3003.7|3007.2|3003.2|0
1657292400000|2022-07-08 15:00:00|3010.7|3004.2|3010.2|3005.7|3012.7|3005.7|3010.2|3004.2|0
1657292700000|2022-07-08 15:05:00|3010.7|3005.2|3010.7|3004.7|3011.2|3005.7|3006.2|3001.7|0
1657293000000|2022-07-08 15:10:00|3011.2|3005.2|3007.7|3002.7|3011.7|3005.7|3007.7|3002.7|5
1657293300000|2022-07-08 15:15:00|3007.2|3003.2|3006.7|3000.7|3008.2|3003.2|3005.2|3000.7|2
1657293600000|2022-07-08 15:20:00|3007.2|3001.2|3010.2|3002.7|3010.2|3002.7|3007.2|3001.2|0
1657293900000|2022-07-08 15:25:00|3010.7|3006.2|3011.2|3007.2|3011.2|3007.2|3010.7|3006.2|0
1657294200000|2022-07-08 15:30:00|3010.7|3008.2|3013.2|3002.2|3013.2|3008.2|3010.2|2998.7|2
1657294500000|2022-07-08 15:35:00|3015.2|3000.7|3012.2|2997.2|3045.7|3002.7|3010.2|2997.2|0
1657294800000|2022-07-08 15:40:00|3023.2|2996.2|3009.7|2994.2|3023.2|2996.2|3008.7|2980.7|0
1657295100000|2022-07-08 15:45:00|3019.2|2994.7|3008.7|2994.2|3019.2|2995.2|3006.7|2980.7|0
1657295400000|2022-07-08 15:50:00|3019.2|2994.7|3009.7|2995.2|3022.2|2995.7|3008.2|2980.7|0
1657295700000|2022-07-08 15:55:00|3022.2|2995.7|3016.2|2998.2|3022.2|2998.2|3011.2|2980.7|0
1657296000000|2022-07-08 16:00:00|3022.2|2997.7|3015.7|2997.7|3022.2|2997.7|3012.7|2984.7|0
1657296300000|2022-07-08 16:05:00|3022.2|2984.7|3010.2|2993.7|3022.2|2997.7|3009.7|2982.7|0
1657296600000|2022-07-08 16:10:00|3022.2|2954.2|3048.2|2955.7|3048.2|2957.2|3008.7|2954.2|0
1657296900000|2022-07-08 16:15:00|3046.7||3048.2||3048.2||3046.7||0
1657297200000|2022-07-08 16:20:00|3046.7|2957.2|3044.7|2952.2|3046.7|2957.2|3044.7|2952.2|0
1657297500000|2022-07-08 16:25:00|3043.2|2950.7|3043.2|2950.7|3043.2|2950.7|3043.2|2950.7|0
1657297800000|2022-07-08 16:30:00|3041.7|2949.2|3043.2|2950.7|3043.2|2950.7|3041.7|2949.2|0
1657298100000|2022-07-08 16:35:00|3044.7|2952.2|3041.7|2949.2|3044.7|2952.2|3041.7|2949.2|0
1657298400000|2022-07-08 16:40:00|3040.2|2947.2|3041.7|2949.2|3041.7|2949.2|3040.2|2947.2|0
1657298700000|2022-07-08 16:45:00|3040.2|2947.2|3041.7|2950.7|3041.7|2950.7|3040.2|2947.2|0
1657299000000|2022-07-08 16:50:00|3040.2|2949.2|3040.2|2947.2|3040.2|2949.2|3040.2|2947.2|0
1657299300000|2022-07-08 16:55:00|3041.7|2949.2|3040.2|2947.2|3041.7|2949.2|3040.2|2947.2|0
1657299600000|2022-07-08 17:00:00|3038.7|2945.7|3036.7|2944.2|3038.7|2945.7|3036.7|2944.2|0
1657299900000|2022-07-08 17:05:00|3038.7|2945.7|3041.7|2949.2|3041.7|2949.2|3038.7|2945.7|0
1657300200000|2022-07-08 17:10:00|3043.2|2950.7|3043.2|2950.7|3043.2|2950.7|3043.2|2950.7|0
1657300500000|2022-07-08 17:15:00|3041.7|2949.2|3041.7|2949.2|3041.7|2949.2|3041.7|2949.2|0
1657301100000|2022-07-08 17:25:00|3043.2|2950.7|3044.7|2952.2|3044.7|2952.2|3043.2|2950.7|0
1657301400000|2022-07-08 17:30:00||2953.7||2953.7||2953.7||2953.7|0
1657301700000|2022-07-08 17:35:00|3046.7|2952.2|3046.7|2953.7|3046.7|2953.7|3044.7|2952.2|0
1657302000000|2022-07-08 17:40:00||2955.7||2955.7||2955.7||2955.7|0
1657302300000|2022-07-08 17:45:00|3048.2|2953.7|3048.2|2955.7|3048.2|2955.7|3048.2|2953.7|0
1657302600000|2022-07-08 17:50:00|3049.7|2957.2|3049.7|2957.2|3049.7|2957.2|3048.2|2957.2|0
1657302900000|2022-07-08 17:55:00|3048.2|2955.7|3046.7|2955.7|3048.2|2955.7|3046.7|2955.7|0
1657303200000|2022-07-08 18:00:00|3044.7|2953.7|3046.7|2953.7|3046.7|2953.7|3044.7|2953.7|0
1657303500000|2022-07-08 18:05:00|3048.2|2955.7|3048.2|2955.7|3048.2|2955.7|3048.2|2955.7|0
1657304400000|2022-07-08 18:20:00|3049.7|2957.2|3049.7|2957.2|3049.7|2957.2|3049.7|2957.2|0
1657304700000|2022-07-08 18:25:00||2958.7||2958.7||2958.7||2958.7|0
1657305000000|2022-07-08 18:30:00|3051.2||3051.2||3051.2||3051.2||0
1657305300000|2022-07-08 18:35:00|3053.2|2960.2|3053.2|2960.2|3053.2|2960.2|3053.2|2960.2|0
1657305600000|2022-07-08 18:40:00|3051.2||3053.2||3053.2||3051.2||0
1657305900000|2022-07-08 18:45:00|3051.2|2958.7|3051.2|2958.7|3051.2|2958.7|3051.2|2958.7|0
1657306200000|2022-07-08 18:50:00|3049.7|2957.2|3049.7|2957.2|3049.7|2957.2|3049.7|2957.2|0
1657306500000|2022-07-08 18:55:00|3051.2|2958.7|3051.2|2958.7|3051.2|2958.7|3051.2|2958.7|0
1657306800000|2022-07-08 19:00:00|3049.7||3051.2||3051.2||3049.7||0
1657307100000|2022-07-08 19:05:00|3049.7|2957.2|3049.7|2957.2|3049.7|2957.2|3049.7|2957.2|0
1657307400000|2022-07-08 19:10:00|3051.2|2958.7|3051.2|2958.7|3051.2|2958.7|3051.2|2958.7|0
1657308300000|2022-07-08 19:25:00|3049.7|2957.2|3049.7|2957.2|3049.7|2957.2|3049.7|2957.2|0
1657308600000|2022-07-08 19:30:00|3048.2|2955.7|3048.2|2955.7|3048.2|2955.7|3048.2|2955.7|0
1657308900000|2022-07-08 19:35:00|3049.7|2957.2|3048.2|2955.7|3049.7|2957.2|3048.2|2955.7|0
1657309200000|2022-07-08 19:40:00|3049.7|2957.2|3049.7|2957.2|3049.7|2957.2|3049.7|2957.2|0
1657309500000|2022-07-08 19:45:00|3048.2||3048.2||3048.2||3048.2||0
1657309800000|2022-07-08 19:50:00|3049.7|2955.7|3049.7|2957.2|3049.7|2957.2|3049.7|2955.7|0
1657310100000|2022-07-08 19:55:00|3048.2|2955.2|3046.7|2954.7|3048.2|2955.2|3046.7|2953.2|0
1657519200000|2022-07-11 06:00:00|2994.7|2946.2|3014.7|2922.2|3016.2|2946.2|2993.2|2920.7|0
1657520400000|2022-07-11 06:20:00|3241.7|2827.7|3241.2|2828.2|3241.7|2828.2|3241.2|2827.7|0
1657520700000|2022-07-11 06:25:00|3217.7|2828.7|3217.7|2828.7|3217.7|2828.7|3217.7|2828.7|0
1657521600000|2022-07-11 06:40:00|3024.2|2907.2|3024.2|2906.7|3024.2|2951.2|2980.2|2906.7|0
1657521900000|2022-07-11 06:45:00||2907.7||2907.2||2951.7||2907.2|0
1657522200000|2022-07-11 06:50:00|3026.2||3030.2||3033.2||3026.2||0
1657522500000|2022-07-11 06:55:00|3016.7|2918.2|2978.7|2959.7|3016.7|2959.7|2978.7|2918.2|0
1657522800000|2022-07-11 07:00:00|2978.2|2960.2|2975.2|2968.2|2978.7|2968.2|2967.2|2924.2|0
1657523100000|2022-07-11 07:05:00|2975.7|2968.7|2978.7|2970.7|2978.7|2972.2|2975.7|2955.2|0
1657523400000|2022-07-11 07:10:00|2984.2|2958.2|2979.7|2975.2|2986.7|2978.2|2979.7|2955.7|3
1657523700000|2022-07-11 07:15:00|2979.2|2974.7|2988.2|2980.7|2988.2|2980.7|2978.2|2972.2|0
1657524000000|2022-07-11 07:20:00|2987.7|2981.7|2982.2|2976.2|2990.2|2983.7|2982.2|2976.2|0
1657524300000|2022-07-11 07:25:00|2981.7|2976.7|2981.2|2975.7|2983.2|2976.7|2979.7|2974.7|0
1657524600000|2022-07-11 07:30:00|2981.7|2976.2|2985.7|2979.7|2985.7|2979.7|2980.2|2975.7|0
1657524900000|2022-07-11 07:35:00|2985.2|2980.7|2991.2|2985.2|3002.7|2985.2|2984.7|2964.2|0
1657525200000|2022-07-11 07:40:00|2991.7|2985.7|2985.2|2980.7|2993.7|2987.2|2985.2|2980.7|0
1657525500000|2022-07-11 07:45:00|2985.7|2980.2|2982.7|2978.2|2986.7|2980.7|2982.7|2978.2|0
1657525800000|2022-07-11 07:50:00|2983.2|2978.7|2981.2|2976.2|2983.2|2978.7|2981.2|2975.7|0
1657526100000|2022-07-11 07:55:00|2980.7|2977.2|2986.7|2980.2|2986.7|2980.2|2980.7|2977.2|0
1657526400000|2022-07-11 08:00:00|2986.2|2980.7|2989.2|2983.2|2989.2|2983.2|2985.2|2980.7|0
1657526700000|2022-07-11 08:05:00|2989.7|2983.7|2997.2|2991.2|2997.7|2991.7|2989.7|2983.7|0
1657527000000|2022-07-11 08:10:00|2996.7|2991.7|3002.2|2996.7|3002.7|2996.7|2995.7|2991.2|0
1657527300000|2022-07-11 08:15:00|3000.7|2996.2|2998.7|2992.7|3001.2|2996.2|2997.7|2992.7|0
1657527600000|2022-07-11 08:20:00|2999.2|2993.2|2995.7|2989.7|2999.7|2993.7|2994.7|2989.7|0
1657527900000|2022-07-11 08:25:00|2996.2|2990.2|2996.2|2989.7|2997.7|2992.2|2994.2|2989.7|30
1657528200000|2022-07-11 08:30:00|2996.7|2990.2|2995.7|2990.7|2999.2|2991.7|2995.7|2990.2|0
1657528500000|2022-07-11 08:35:00|2996.2|2991.2|2996.7|2990.7|2998.2|2991.7|2995.2|2990.7|0
1657528800000|2022-07-11 08:40:00|2997.2|2990.2|2995.7|2988.7|2997.2|2990.2|2994.2|2988.7|0
1657529100000|2022-07-11 08:45:00|2995.2|2989.2|2998.7|2992.2|2998.7|2992.2|2995.2|2989.2|0
1657529400000|2022-07-11 08:50:00|2999.2|2992.7|3001.7|2995.7|3001.7|2995.7|2997.2|2992.2|0
1657529700000|2022-07-11 08:55:00|3001.2|2995.2|3001.2|2994.7|3001.7|2995.2|2999.2|2994.7|0
1657530000000|2022-07-11 09:00:00|3000.7|2994.2|3002.2|2995.7|3002.2|2995.7|2999.2|2993.7|0
1657530300000|2022-07-11 09:05:00|3001.7|2995.2|3000.7|2994.7|3001.7|2995.7|3000.2|2994.7|0
1657530600000|2022-07-11 09:10:00|3000.2|2995.2|3004.2|2998.7|3004.7|2998.7|3000.2|2995.2|0
1657530900000|2022-07-11 09:15:00|3003.7|2998.2|2999.7|2994.2|3003.7|2998.7|2999.7|2994.2|0
1657531200000|2022-07-11 09:20:00|2999.2|2993.7|2997.7|2991.7|2999.2|2993.7|2996.2|2991.2|0
1657531500000|2022-07-11 09:25:00|2998.2|2992.7|3001.7|2994.7|3001.7|2994.7|2998.2|2992.7|0
1657531800000|2022-07-11 09:30:00|3001.2|2995.2|3001.2|2995.7|3002.7|2995.7|3000.2|2995.2|0
1657532100000|2022-07-11 09:35:00|3001.7|2996.2|3002.2|2996.7|3003.2|2996.7|3001.7|2996.2|0
1657532400000|2022-07-11 09:40:00|3002.7|2997.2|3004.2|2997.7|3004.2|2997.7|3002.7|2997.2|0
1657532700000|2022-07-11 09:45:00|3004.7|2998.2|3007.7|3000.7|3007.7|3000.7|3004.7|2998.2|0
1657533000000|2022-07-11 09:50:00|3008.2|3001.2|3007.7|3001.7|3008.2|3001.7|3006.2|3001.2|0
1657533300000|2022-07-11 09:55:00|3008.2|3002.2|3009.2|3003.7|3010.7|3003.7|3008.2|3002.2|1
1657533600000|2022-07-11 10:00:00|3008.7|3003.2|3008.7|3002.7|3009.2|3003.2|3007.2|3002.7|0
1657533900000|2022-07-11 10:05:00|3009.2||3007.7||3009.7||3007.2||0
1657534200000|2022-07-11 10:10:00|3008.2||3007.2||3008.7||3007.2||0
1657534500000|2022-07-11 10:15:00|3007.7|3002.2|3009.7|3002.7|3009.7|3002.7|3006.7|3002.2|0
1657534800000|2022-07-11 10:20:00|3010.2|3003.7|3010.2|3003.7|3010.7|3003.7|3009.2|2999.7|0
1657535100000|2022-07-11 10:25:00|3009.7|3003.2|3005.7|3000.7|3009.7|3003.2|3005.7|3000.7|0
1657535400000|2022-07-11 10:30:00|3005.2|3000.2|3004.7|2999.2|3005.7|3000.7|3003.2|2998.7|0
1657536000000|2022-07-11 10:40:00|3005.2|2999.7|3005.7|3000.2|3006.7|3000.2|3004.7|2999.7|0
1657536300000|2022-07-11 10:45:00|3006.2|2999.7|3004.7|2999.7|3006.7|3000.2|3004.7|2999.7|0
1657536600000|2022-07-11 10:50:00|3004.2|2999.2|3001.7|2996.7|3004.2|2999.2|3001.2|2996.2|0
1657536900000|2022-07-11 10:55:00|3001.2|2996.2|3000.7|2995.7|3001.2|2996.2|2999.7|2995.2|0
1657537200000|2022-07-11 11:00:00|3001.7|2991.7|3002.2|2995.7|3002.2|2995.7|3000.7|2980.2|0
1657537500000|2022-07-11 11:05:00|3001.7|2996.2|3003.7|2997.7|3004.2|2997.7|3001.7|2996.2|0
1657537800000|2022-07-11 11:10:00|3003.2|2997.2|3000.7|2995.7|3003.2|2997.2|3000.7|2995.7|0
1657538100000|2022-07-11 11:15:00|3001.2|2996.2|3003.7|2996.7|3003.7|2996.7|3001.2|2996.2|0
1657538400000|2022-07-11 11:20:00|3004.2|2997.2|3004.2|2998.7|3005.2|2998.7|3004.2|2997.2|0
1657538700000|2022-07-11 11:25:00|3003.7|2998.2|3001.7|2996.7|3003.7|2998.2|3000.7|2996.2|0
1657539000000|2022-07-11 11:30:00|3002.2|2997.7|3003.2|2997.7|3004.7|2997.7|3002.2|2997.2|0
1657539300000|2022-07-11 11:35:00|3002.7||3002.7||3003.7||3002.2||0
1657539600000|2022-07-11 11:40:00|3003.2|2997.2|3000.7|2995.7|3003.2|2997.2|3000.2|2995.2|0
1657539900000|2022-07-11 11:45:00|3000.2|2995.2|2996.7|2992.2|3000.2|2995.2|2996.7|2992.2|0
1657540200000|2022-07-11 11:50:00|2996.2|2991.7|2994.2|2989.7|2996.7|2991.7|2994.2|2989.7|0
1657540500000|2022-07-11 11:55:00|2994.7|2989.2|2992.7|2988.2|2994.7|2989.7|2992.7|2987.7|0
1657540800000|2022-07-11 12:00:00|2993.2|2987.7|2992.7|2987.7|2993.2|2988.2|2992.2|2987.7|0
1657541100000|2022-07-11 12:05:00|2992.2|2987.2|2995.7|2989.2|2996.2|2989.2|2991.7|2986.7|0
1657541400000|2022-07-11 12:10:00|2996.2|2988.7|2994.7|2989.2|2996.2|2989.2|2993.7|2988.7|0
1657541700000|2022-07-11 12:15:00|2995.2|2988.7|2995.2|2989.2|2995.7|2989.2|2993.7|2988.7|0
1657542000000|2022-07-11 12:20:00|2995.7|2989.7|2996.7|2990.2|2996.7|2990.2|2994.7|2989.7|0
1657542300000|2022-07-11 12:25:00|2997.2|2990.7|2998.2|2991.2|2998.2|2991.2|2996.2|2990.7|0
1657542600000|2022-07-11 12:30:00|2997.7|2991.7|2993.7|2989.2|2999.2|2992.2|2993.7|2989.2|0
1657542900000|2022-07-11 12:35:00|2994.2|2989.7|2996.7|2991.2|2998.2|2991.2|2994.2|2989.7|0
1657543200000|2022-07-11 12:40:00|2997.2||2998.2||2998.2||2996.7||0
1657543500000|2022-07-11 12:45:00|2997.7|2990.7|2995.2|2990.2|2998.2|2990.7|2995.2|2990.2|0
1657543800000|2022-07-11 12:50:00|2995.7|2991.2|2997.7|2992.2|2998.7|2992.2|2995.7|2991.2|0
1657544100000|2022-07-11 12:55:00|2998.2|2992.7|2999.7|2993.2|2999.7|2993.2|2997.7|2992.7|0
1657544400000|2022-07-11 13:00:00|3000.2|2993.7|3003.2|2997.2|3003.7|2997.2|3000.2|2993.7|0
1657544700000|2022-07-11 13:05:00|3003.7|2996.7|3000.7|2995.2|3003.7|2996.7|2999.7|2995.2|0
1657545000000|2022-07-11 13:10:00|3001.2|2995.7|3002.7|2997.2|3003.2|2997.2|3001.2|2995.7|0
1657545300000|2022-07-11 13:15:00|3002.2|2996.7|2999.7|2995.2|3002.7|2996.7|2999.7|2995.2|0
1657545600000|2022-07-11 13:20:00|3000.7|2994.7|2998.7|2993.2|3000.7|2995.2|2997.7|2992.7|0
1657545900000|2022-07-11 13:25:00|2999.2||2999.2||2999.7||2998.7||0
1657546200000|2022-07-11 13:30:00|2999.7|2992.7|2998.2|2993.2|3004.2|2997.2|2997.2|2992.7|0
1657546500000|2022-07-11 13:35:00|2997.7|2992.7|2984.2|2979.2|2997.7|2993.2|2983.2|2978.7|4
1657546800000|2022-07-11 13:40:00|2984.7|2979.7|2986.2|2981.7|2989.2|2983.2|2984.7|2979.7|0
1657547100000|2022-07-11 13:45:00|2985.7|2981.2|2982.2|2977.2|2987.7|2981.2|2982.2|2977.2|0
1657547400000|2022-07-11 13:50:00|2982.7|2977.7|2979.2|2974.7|2984.2|2977.7|2979.2|2974.2|0
1657547700000|2022-07-11 13:55:00|2979.7|2975.7|2981.7|2976.7|2983.7|2976.7|2978.7|2974.2|0
1657548000000|2022-07-11 14:00:00|2981.2|2975.7|2972.2|2967.7|2981.2|2975.7|2972.2|2967.7|0
1657548300000|2022-07-11 14:05:00|2971.7|2967.2|2980.7|2975.2|2981.7|2975.2|2969.2|2964.7|0
1657548600000|2022-07-11 14:10:00|2981.2|2976.2|2985.7|2980.2|2987.7|2980.2|2980.2|2975.7|0
1657548900000|2022-07-11 14:15:00|2986.2|2979.7|2982.2|2977.7|2986.7|2980.2|2982.2|2977.7|0
1657549200000|2022-07-11 14:20:00|2982.7|2978.2|2981.7|2975.2|2982.7|2978.2|2978.2|2973.7|0
1657549500000|2022-07-11 14:25:00|2981.2|2975.7|2988.7|2982.2|2988.7|2982.2|2981.2|2975.7|0
1657549800000|2022-07-11 14:30:00|2988.2|2983.2|2990.7|2986.2|2993.2|2987.2|2987.2|2983.2|0
1657550100000|2022-07-11 14:35:00|2990.2|2985.7|2994.7|2989.2|2995.2|2989.2|2987.7|2982.7|0
1657550400000|2022-07-11 14:40:00|2995.2|2990.2|2997.2|2991.2|2998.2|2991.2|2995.2|2990.2|0
1657550700000|2022-07-11 14:45:00|2996.7|2990.7|2994.2|2988.2|2996.7|2990.7|2990.7|2985.7|1
1657551000000|2022-07-11 14:50:00|2994.7|2987.7|2992.2|2987.2|2994.7|2988.2|2991.7|2986.7|0
1657551300000|2022-07-11 14:55:00|2991.7|2986.7|2989.7|2984.2|2991.7|2986.7|2988.2|2983.7|0
1657551600000|2022-07-11 15:00:00|2989.2|2984.7|2989.7|2984.2|2993.7|2986.2|2987.7|2983.7|0
1657551900000|2022-07-11 15:05:00|2990.2|2984.7|2992.2|2986.2|2993.7|2986.2|2990.2|2984.7|0
1657552200000|2022-07-11 15:10:00|2991.7|2988.2|2992.2|2987.7|2993.7|2988.7|2991.2|2987.2|1
1657552500000|2022-07-11 15:15:00|2992.7|2987.2|2992.2|2987.7|2994.2|2987.7|2992.2|2987.2|0
1657552800000|2022-07-11 15:20:00|2992.7|2987.2|2989.7|2984.7|2993.7|2987.2|2989.2|2984.7|0
1657553100000|2022-07-11 15:25:00|2989.2|2984.2|2989.2|2978.2|2989.2|2984.2|2987.2|2978.2|0
1657553400000|2022-07-11 15:30:00|2996.2|2978.7|2991.2|2977.7|2996.2|2982.2|2984.2|2977.7|1
1657553700000|2022-07-11 15:35:00|2998.2|2977.2|2991.7|2976.7|2998.2|2979.7|2989.7|2959.2|0
1657554000000|2022-07-11 15:40:00|2992.2|2977.2|2999.2|2975.7|3005.2|2977.7|2989.2|2973.7|0
1657554300000|2022-07-11 15:45:00|3035.7|2976.7|2990.2|2975.2|3035.7|2977.7|2990.2|2975.2|0
1657554600000|2022-07-11 15:50:00|3004.7|2975.7|2990.7|2976.2|3004.7|2976.2|2989.7|2975.2|0
1657554900000|2022-07-11 15:55:00|2991.7|2976.7|3036.2|2948.7|3037.7|2977.2|2991.7|2948.7|0
1657555200000|2022-07-11 16:00:00|3037.7||3037.7||3037.7||3037.7||0
1657555500000|2022-07-11 16:05:00|3039.7||3039.7||3039.7||3037.7||0
1657555800000|2022-07-11 16:10:00|3041.2||3041.2||3041.2||3041.2||0
1657556400000|2022-07-11 16:20:00|3039.7||3039.7||3039.7||3039.7||0
1657556700000|2022-07-11 16:25:00|3041.2||3041.2||3041.2||3041.2||0
1657557000000|2022-07-11 16:30:00|3039.7||3039.7||3039.7||3039.7||0
1657557300000|2022-07-11 16:35:00|3041.2||3042.7||3042.7||3041.2||0
1657557600000|2022-07-11 16:40:00|3041.2||3041.2||3041.2||3041.2||0
1657558200000|2022-07-11 16:50:00|3039.7||3039.7||3039.7||3039.7||0
1657558500000|2022-07-11 16:55:00|3041.2||3042.7||3042.7||3041.2||0
1657558800000|2022-07-11 17:00:00|3044.2||3044.2||3046.2||3044.2||0
1657559100000|2022-07-11 17:05:00|3046.2|2955.7|3047.7|2955.7|3047.7|2955.7|3046.2|2948.7|0
1657559700000|2022-07-11 17:15:00|3046.2|2948.7|3046.2|2948.7|3046.2|2955.7|3046.2|2948.7|0
1657560000000|2022-07-11 17:20:00||2955.7||2955.7||2955.7||2948.7|0
1657560300000|2022-07-11 17:25:00||2948.7||2955.7||2955.7||2948.7|0
1657560600000|2022-07-11 17:30:00|3047.7|2948.7|3049.2|2957.2|3049.2|2957.2|3047.7|2948.7|0
1657560900000|2022-07-11 17:35:00||2959.2||2959.2||2959.2||2959.2|0
1657561200000|2022-07-11 17:40:00|3051.2||3051.2||3051.2||3051.2||0
1657561500000|2022-07-11 17:45:00|3049.2|2957.2|3049.2|2957.2|3049.2|2957.2|3049.2|2957.2|0
1657562400000|2022-07-11 18:00:00|3047.7|2955.7|3046.2|2948.7|3047.7|2955.7|3046.2|2948.7|0
1657562700000|2022-07-11 18:05:00|3044.2||3044.2||3044.2||3044.2||0
1657563000000|2022-07-11 18:10:00|3042.7||3042.7||3042.7||3042.7||0
1657564500000|2022-07-11 18:35:00|3041.2||3041.2||3041.2||3041.2||0
1657564800000|2022-07-11 18:40:00|3042.7||3044.2||3044.2||3042.7||0
1657565100000|2022-07-11 18:45:00|3042.7||3042.7||3042.7||3042.7||0
1657565400000|2022-07-11 18:50:00|3041.2||3041.2||3041.2||3041.2||0
1657565700000|2022-07-11 18:55:00|3039.7||3039.7||3039.7||3039.7||0
1657566000000|2022-07-11 19:00:00|3037.7||3036.2||3037.7||3036.2||0
1657566900000|2022-07-11 19:15:00|3034.7||3034.7||3034.7||3034.7||0
1657567500000|2022-07-11 19:25:00|3036.2||3037.7||3037.7||3036.2||0
1657568100000|2022-07-11 19:35:00|3036.2||3036.2||3036.2||3036.2||0
1657568400000|2022-07-11 19:40:00|3034.7||3034.7||3034.7||3034.7||0
1657568700000|2022-07-11 19:45:00|3033.2||3034.7||3034.7||3033.2||0
1657569000000|2022-07-11 19:50:00|3033.2||3033.2||3034.7||3033.2||0
1657569300000|2022-07-11 19:55:00|3034.7||3036.7||3036.7||3033.2||0
1657605600000|2022-07-12 06:00:00|2980.7|2948.2|3007.2|2948.2|3009.2|2948.7|2976.2|2948.2|0
1657605900000|2022-07-12 06:05:00|3005.7||3010.7||3012.2||3005.7||0
1657606200000|2022-07-12 06:10:00|3008.7||3011.2||3011.2||3008.7||0
1657606500000|2022-07-12 06:15:00|3009.2||3012.7||3012.7||3009.2||0
1657606800000|2022-07-12 06:20:00|3014.2||3014.2||3015.7||3014.2||0
1657607100000|2022-07-12 06:25:00|3012.2||3014.2||3014.2||3012.2||0
1657607400000|2022-07-12 06:30:00|3012.7||3012.7||3014.2||3012.7||0
1657607700000|2022-07-12 06:35:00|3011.2||3011.2||3011.2||3011.2||0
1657608000000|2022-07-12 06:40:00|3009.7||3012.7||3012.7||3009.7||0
1657608300000|2022-07-12 06:45:00|3011.2||3007.7||3011.2||3007.7||0
1657608600000|2022-07-12 06:50:00|3006.2||2985.7||3011.2||2982.2||0
1657608900000|2022-07-12 06:55:00|2985.2|2948.7|2971.7|2954.2|3014.2|2954.2|2965.7|2948.2|0
1657609200000|2022-07-12 07:00:00|2971.2|2954.7|2960.7|2955.7|2975.7|2961.7|2959.7|2948.7|0
1657609500000|2022-07-12 07:05:00|2960.2|2955.2|2951.7|2948.2|2960.2|2955.7|2951.7|2948.2|0
1657609800000|2022-07-12 07:10:00|2952.2|2946.2|2950.7|2943.7|2952.7|2946.2|2945.2|2941.2|1
1657610100000|2022-07-12 07:15:00|2951.2|2944.2|2946.7|2942.2|2951.2|2944.7|2945.7|2941.7|0
1657610400000|2022-07-12 07:20:00|2945.7|2941.7|2938.2|2930.7|2945.7|2941.7|2934.2|2930.2|0
1657610700000|2022-07-12 07:25:00|2938.7|2930.2|2936.7|2932.7|2939.2|2932.7|2934.2|2930.2|0
1657611000000|2022-07-12 07:30:00|2936.2|2932.2|2932.2|2927.7|2940.7|2933.7|2932.2|2927.7|0
1657611300000|2022-07-12 07:35:00|2931.7|2927.2|2934.2|2928.7|2934.2|2928.7|2929.2|2925.2|0
1657611600000|2022-07-12 07:40:00|2933.7|2928.2|2940.7|2934.7|2940.7|2934.7|2932.2|2927.7|0
1657611900000|2022-07-12 07:45:00|2940.2|2935.7|2939.7|2935.7|2945.7|2938.2|2939.7|2935.7|0
1657612200000|2022-07-12 07:50:00|2940.2|2936.7|2943.2|2936.7|2943.7|2937.7|2940.2|2936.7|0
1657612500000|2022-07-12 07:55:00|2943.7|2937.2|2947.2|2940.7|2947.7|2940.7|2943.2|2937.2|5
1657612800000|2022-07-12 08:00:00|2947.7|2941.7|2948.7|2942.7|2949.2|2942.7|2945.2|2940.7|0
1657613100000|2022-07-12 08:05:00|2949.2|2943.7|2955.7|2949.7|2956.2|2949.7|2949.2|2943.7|0
1657613400000|2022-07-12 08:10:00|2956.2|2950.2|2952.7|2947.7|2956.7|2950.7|2952.7|2947.7|0
1657613700000|2022-07-12 08:15:00|2952.2|2947.2|2955.2|2948.7|2956.2|2948.7|2951.7|2946.7|0
1657614000000|2022-07-12 08:20:00|2954.7|2948.2|2958.7|2951.7|2958.7|2951.7|2953.2|2948.2|7
1657614300000|2022-07-12 08:25:00|2959.2|2952.2|2959.2|2953.7|2960.7|2953.7|2958.2|2952.2|0
1657614600000|2022-07-12 08:30:00|2959.7|2954.7|2960.2|2953.7|2960.7|2954.7|2958.2|2953.7|0
1657614900000|2022-07-12 08:35:00|2960.7|2954.2|2964.2|2957.7|2964.7|2957.7|2960.7|2954.2|0
1657615200000|2022-07-12 08:40:00|2964.7|2958.2|2964.7|2959.7|2966.2|2959.7|2964.7|2958.2|0
1657615500000|2022-07-12 08:45:00|2964.2|2959.2|2966.2|2959.7|2966.2|2959.7|2962.7|2957.7|0
1657615800000|2022-07-12 08:50:00|2966.7|2959.2|2963.7|2958.7|2966.7|2959.2|2963.7|2958.7|0
1657616100000|2022-07-12 08:55:00|2963.2|2958.2|2962.7|2954.2|2963.7|2958.2|2961.2|2954.2|0
1657616400000|2022-07-12 09:00:00|2961.7|2953.7|2960.2|2954.7|2963.2|2954.7|2955.7|2949.7|0
1657616700000|2022-07-12 09:05:00|2960.7|2955.7|2965.2|2958.7|2965.2|2958.7|2960.7|2955.7|0
1657617000000|2022-07-12 09:10:00|2965.7|2959.2|2966.2|2961.7|2967.7|2961.7|2965.7|2959.2|0
1657617300000|2022-07-12 09:15:00|2966.7|2961.2|2967.1|2960.6|2967.3|2961.7|2965.8|2960.6|0
1657617600000|2022-07-12 09:20:00|2966.6|2960.2|2961.4|2954.4|2966.6|2960.2|2959|2954|0
1657617900000|2022-07-12 09:25:00|2960.9|2953.9|2954.4|2949.4|2960.9|2953.9|2954.4|2949.4|0
1657618200000|2022-07-12 09:30:00|2953.9|2948.9|2954.4|2949.4|2955.9|2949.4|2953.4|2948.4|0
1657618500000|2022-07-12 09:35:00|2953.9|2948.9|2952.4|2947.4|2955.9|2949.4|2952.4|2947.4|0
1657618800000|2022-07-12 09:40:00|2952.9||2952.4||2954.4||2952.4||0
1657619100000|2022-07-12 09:45:00|2951.9|2946.9|2948.9|2943.4|2951.9|2946.9|2947.9|2942.9|0
1657619400000|2022-07-12 09:50:00|2949.4|2943.9|2950.4|2944.9|2953.4|2946.4|2949.4|2943.9|0
1657619700000|2022-07-12 09:55:00|2949.9|2944.4|2950.4|2945.4|2951.4|2945.4|2949.4|2943.9|0
1657620000000|2022-07-12 10:00:00|2950.9|2945.9|2949.9|2944.4|2953.4|2947.4|2949.4|2944.4|0
1657620300000|2022-07-12 10:05:00|2949.4|2943.9|2948.4|2942.9|2949.9|2943.9|2947.4|2942.4|0
1657620600000|2022-07-12 10:10:00|2948.9|2943.9|2953.4|2947.9|2954.9|2948.9|2948.9|2943.9|0
1657620900000|2022-07-12 10:15:00|2953.9||2953.4||2953.9||2953.4||0
1657621200000|2022-07-12 10:20:00|2952.9|2947.4|2954.4|2947.9|2954.4|2947.9|2951.4|2946.4|0
1657621500000|2022-07-12 10:25:00|2953.9|2948.4|2956.4|2950.9|2956.4|2950.9|2953.4|2948.4|0
1657621800000|2022-07-12 10:30:00|2955.9|2950.4|2951.4|2946.4|2955.9|2950.9|2951.4|2946.4|0
1657622100000|2022-07-12 10:35:00|2950.9|2945.9|2952.4|2946.9|2954.4|2947.9|2950.4|2945.4|0
1657622400000|2022-07-12 10:40:00|2951.9|2946.4|2950.4|2945.9|2952.4|2946.9|2950.4|2945.9|0
1657622700000|2022-07-12 10:45:00|2950.9|2945.4|2953.4|2946.9|2953.4|2946.9|2950.4|2945.4|0
1657623000000|2022-07-12 10:50:00|2952.9|2947.4|2950.9|2943.9|2953.9|2947.9|2948.4|2943.9|0
1657623300000|2022-07-12 10:55:00|2950.4|2944.4|2952.9|2946.9|2953.4|2946.9|2950.4|2944.4|0
1657623600000|2022-07-12 11:00:00|2953.9|2942.4|2949.9|2943.9|2956.9|2945.9|2949.4|2940.9|0
1657623900000|2022-07-12 11:05:00|2949.4|2944.4|2950.4|2944.9|2950.4|2944.9|2949.4|2944.4|0
1657624200000|2022-07-12 11:10:00|2950.9|2945.4|2951.9|2946.9|2953.9|2947.9|2950.9|2945.4|0
1657624500000|2022-07-12 11:15:00|2951.4|2946.4|2955.4|2949.9|2955.9|2949.9|2951.4|2946.4|0
1657624800000|2022-07-12 11:20:00|2955.9|2950.4|2956.4|2951.9|2959.9|2953.9|2955.9|2950.4|0
1657625100000|2022-07-12 11:25:00|2956.9|2952.4|2958.4|2952.9|2958.9|2952.9|2956.9|2952.4|0
1657625400000|2022-07-12 11:30:00|2958.9|2953.4|2962.4|2955.9|2962.4|2955.9|2958.4|2952.9|0
1657625700000|2022-07-12 11:35:00|2962.9|2956.4|2964.9|2958.9|2965.4|2958.9|2962.9|2956.4|0
1657626000000|2022-07-12 11:40:00|2965.4|2959.4|2959.9|2955.4|2966.4|2959.9|2959.9|2955.4|0
1657626300000|2022-07-12 11:45:00|2959.4|2954.9|2956.4|2951.9|2959.4|2954.9|2955.9|2951.4|0
1657626600000|2022-07-12 11:50:00|2955.9|2951.4|2956.9|2952.4|2959.9|2953.9|2955.9|2951.4|0
1657626900000|2022-07-12 11:55:00|2957.4|2952.9|2956.9|2951.9|2957.9|2952.9|2956.9|2951.4|0
1657627200000|2022-07-12 12:00:00|2957.4|2951.4|2955.4|2949.9|2957.9|2951.9|2954.9|2949.9|0
1657627500000|2022-07-12 12:05:00|2955.9||2955.9||2956.9||2955.9||0
1657627800000|2022-07-12 12:10:00|2955.4|2949.4|2952.9|2947.9|2955.4|2949.4|2952.9|2947.9|0
1657628100000|2022-07-12 12:15:00|2952.4|2947.4|2953.9|2947.4|2953.9|2947.4|2950.9|2945.9|0
1657628400000|2022-07-12 12:20:00|2954.4|2947.9|2953.9|2948.4|2955.9|2949.4|2953.9|2947.9|0
1657628700000|2022-07-12 12:25:00|2952.9|2947.9|2954.9|2948.4|2955.4|2949.4|2952.9|2947.4|0
1657629000000|2022-07-12 12:30:00|2954.4|2948.9|2955.9|2950.4|2957.4|2951.4|2953.9|2948.9|0
1657629300000|2022-07-12 12:35:00|2955.4|2949.9|2957.9|2951.4|2957.9|2951.4|2954.9|2949.9|0
1657629600000|2022-07-12 12:40:00|2957.4|2950.9|2956.4|2951.4|2957.4|2951.4|2955.9|2950.9|0
1657629900000|2022-07-12 12:45:00|2955.9|2950.9|2952.9|2947.9|2955.9|2950.9|2952.9|2947.9|0
1657630200000|2022-07-12 12:50:00|2953.4|2948.4|2951.9|2946.9|2953.4|2948.4|2951.9|2946.9|0
1657630500000|2022-07-12 12:55:00|2952.4|2947.4|2949.9|2944.4|2952.4|2947.4|2949.9|2944.4|0
1657630800000|2022-07-12 13:00:00|2950.4|2944.9|2950.9|2944.9|2951.4|2945.9|2948.9|2944.4|0
1657631100000|2022-07-12 13:05:00|2951.4|2945.4|2952.4|2945.9|2952.4|2945.9|2950.9|2945.4|0
1657631400000|2022-07-12 13:10:00|2951.9|2945.4|2950.9|2944.9|2951.9|2945.4|2949.4|2944.4|0
1657631700000|2022-07-12 13:15:00|2951.4|2945.4|2954.9|2948.9|2954.9|2948.9|2951.4|2945.4|0
1657632000000|2022-07-12 13:20:00|2955.4|2949.4|2957.9|2951.9|2958.4|2951.9|2955.4|2949.4|0
1657632300000|2022-07-12 13:25:00|2958.4|2952.4|2960.9|2954.9|2960.9|2954.9|2958.4|2952.4|0
1657632600000|2022-07-12 13:30:00|2961.4|2955.4|2962.4|2955.9|2967.9|2961.9|2960.4|2955.4|0
1657632900000|2022-07-12 13:35:00|2962.9|2956.4|2970.4|2965.4|2972.9|2965.9|2962.9|2956.4|0
1657633200000|2022-07-12 13:40:00|2970.9|2965.9|2960.9|2955.4|2970.9|2965.9|2960.9|2955.4|0
1657633500000|2022-07-12 13:45:00|2961.4|2955.9|2958.9|2953.9|2964.4|2958.9|2958.9|2953.9|0
1657633800000|2022-07-12 13:50:00|2958.4|2953.4|2956.9|2951.4|2959.4|2953.9|2955.4|2950.4|10
1657634100000|2022-07-12 13:55:00|2955.9|2950.9|2947.9|2942.9|2955.9|2950.9|2947.9|2942.4|0
1657634400000|2022-07-12 14:00:00|2947.4|2942.4|2942.9|2936.4|2947.4|2942.4|2941.9|2935.9|0
1657634700000|2022-07-12 14:05:00|2942.4|2936.9|2944.9|2940.4|2946.4|2940.4|2941.9|2936.9|1
1657635000000|2022-07-12 14:10:00|2945.4|2939.9|2950.9|2945.4|2950.9|2945.4|2943.9|2938.9|0
1657635300000|2022-07-12 14:15:00|2951.4|2945.9|2950.9|2945.4|2952.4|2946.4|2946.9|2941.4|0
1657635600000|2022-07-12 14:20:00|2951.4|2945.9|2946.9|2941.4|2954.4|2948.4|2946.9|2941.4|0
1657635900000|2022-07-12 14:25:00|2946.4|2940.9|2943.4|2937.4|2947.4|2941.4|2941.9|2937.4|0
1657636200000|2022-07-12 14:30:00|2943.9|2937.9|2955.4|2950.4|2955.9|2950.4|2943.9|2937.9|0
1657636500000|2022-07-12 14:35:00|2954.9|2949.9|2953.4|2948.4|2955.9|2950.4|2953.4|2947.9|0
1657636800000|2022-07-12 14:40:00|2952.4|2947.9|2950.4|2944.4|2953.9|2948.4|2949.4|2944.4|0
1657637100000|2022-07-12 14:45:00|2950.9|2944.9|2950.4|2944.4|2951.4|2945.4|2947.4|2942.9|0
1657637400000|2022-07-12 14:50:00|2949.9|2943.9|2951.4|2945.4|2951.4|2945.4|2948.4|2942.9|0
1657637700000|2022-07-12 14:55:00|2951.9|2945.9|2954.4|2949.4|2954.9|2949.4|2951.9|2945.9|0
1657638000000|2022-07-12 15:00:00|2954.9|2950.4|2954.9|2949.4|2956.4|2951.4|2954.9|2949.4|0
1657638300000|2022-07-12 15:05:00|2955.4|2949.9|2956.9|2951.4|2957.4|2951.4|2954.9|2949.9|0
1657638600000|2022-07-12 15:10:00|2957.4|2952.4|2960.4|2954.9|2960.9|2955.4|2957.4|2952.4|0
1657638900000|2022-07-12 15:15:00|2959.9|2955.4|2956.4|2951.4|2959.9|2955.4|2955.9|2950.9|0
1657639200000|2022-07-12 15:20:00|2956.9|2951.9|2957.4|2952.4|2958.4|2952.4|2956.9|2951.9|0
1657639500000|2022-07-12 15:25:00|2957.9|2951.9|2959.9|2949.4|2959.9|2951.9|2955.9|2949.4|1
1657639800000|2022-07-12 15:30:00|2960.9|2949.9|2961.9|2948.9|2963.9|2950.4|2959.9|2946.9|0
1657640100000|2022-07-12 15:35:00|2962.9|2947.9|2963.4|2947.4|2964.4|2949.9|2960.9|2937.9|0
1657640400000|2022-07-12 15:40:00|2963.9|2946.9|2961.9|2946.9|2977.4|2946.9|2958.9|2946.9|0
1657640700000|2022-07-12 15:45:00|2962.4|2947.4|2964.4|2947.4|2973.9|2947.4|2962.4|2946.9|0
1657641000000|2022-07-12 15:50:00|2973.9|2946.9|2963.4|2946.9|2973.9|2946.9|2963.4|2946.9|0
1657641300000|2022-07-12 15:55:00|2973.9|2947.4|2964.9|2947.4|2973.9|2947.4|2963.4|2946.9|0
1657641600000|2022-07-12 16:00:00|2964.4|2946.9|2964.9|2947.4|2973.9|2947.4|2963.4|2946.9|0
1657641900000|2022-07-12 16:05:00|2973.9|2946.9|2964.9|2946.9|2976.4|2948.4|2964.4|2946.9|0
1657642200000|2022-07-12 16:10:00|2976.4|2947.4|2965.9|2948.4|2976.4|2948.4|2963.4|2947.4|0
1657642500000|2022-07-12 16:15:00|2976.4||2967.4||3004.9||2965.9||0
1657642800000|2022-07-12 16:20:00|2978.9||2969.4||2981.4||2967.4||0
1657643100000|2022-07-12 16:25:00|2981.4|2947.4|3006.9|2947.4|3006.9|2947.4|2969.9|2947.4|0
1657643400000|2022-07-12 16:30:00|3008.4||3008.4||3008.4||3006.9||0
1657643700000|2022-07-12 16:35:00|3009.9||3009.9||3009.9||3009.9||0
1657644000000|2022-07-12 16:40:00|3008.4||3008.4||3008.4||3008.4||0
1657644600000|2022-07-12 16:50:00|3006.9||3005.4||3006.9||3005.4||0
1657644900000|2022-07-12 16:55:00|3006.9||3006.9||3006.9||3006.9||0
1657645200000|2022-07-12 17:00:00|3008.4||3005.4||3008.4||3005.4||0
1657645500000|2022-07-12 17:05:00|3003.9||3003.9||3003.9||3003.9||0
1657647000000|2022-07-12 17:30:00|3005.4||3005.4||3005.4||3005.4||0
1657647900000|2022-07-12 17:45:00|3003.9||3003.9||3003.9||3003.9||0
1657648200000|2022-07-12 17:50:00|3005.4||3005.4||3005.4||3005.4||0
1657648800000|2022-07-12 18:00:00|3003.9||3001.9||3003.9||3001.9||0
1657650000000|2022-07-12 18:20:00|3000.4|2946.9|3000.4|2946.9|3000.4|2946.9|3000.4|2946.9|0
1657650600000|2022-07-12 18:30:00|2998.9|2947.4|2998.9|2946.9|2998.9|2947.4|2998.9|2946.9|0
1657652100000|2022-07-12 18:55:00|2997.4||2995.9||2997.4||2995.9||0
1657652400000|2022-07-12 19:00:00|2993.9||2993.9||2993.9||2993.9||0
1657652700000|2022-07-12 19:05:00|2975.9||2974.4||2975.9||2974.4||0
1657653600000|2022-07-12 19:20:00||2895.4||2891.9||2895.4||2891.9|1
1657654200000|2022-07-12 19:30:00||2889.4||2889.4||2890.9||2889.4|0
1657654500000|2022-07-12 19:35:00||2887.9||2885.9||2887.9||2885.9|0
1657654800000|2022-07-12 19:40:00||2887.9||2887.9||2887.9||2885.9|0
1657655100000|2022-07-12 19:45:00||2889.4||2889.4||2889.4||2889.4|0
1657655400000|2022-07-12 19:50:00||2887.9||2892.4||2892.4||2887.9|0
1657655700000|2022-07-12 19:55:00|2974.9|2890.9|2974.9|2888.9|2974.9|2892.4|2974.9|2888.9|0
1657692000000|2022-07-13 06:00:00|2968.4|2925.9|2984.4|2894.4|2985.9|2925.9|2963.4|2894.4|0
1657695000000|2022-07-13 06:50:00|3011.9|2896.4|3012.9|2917.4|3012.9|2917.4|2967.4|2896.4|0
1657695300000|2022-07-13 06:55:00|2999.4|2916.9|2964.4|2938.9|2999.4|2938.9|2949.4|2896.9|0
1657695600000|2022-07-13 07:00:00|2963.9|2936.4|2946.9|2942.4|2986.9|2942.9|2938.9|2900.9|0
1657695900000|2022-07-13 07:05:00|2945.9|2941.9|2942.4|2937.4|2945.9|2941.9|2939.9|2934.9|0
1657696200000|2022-07-13 07:10:00|2941.9|2938.4|2943.4|2939.4|2946.9|2942.9|2941.9|2937.9|0
1657696500000|2022-07-13 07:15:00|2942.9|2938.9|2941.4|2937.4|2944.4|2940.4|2939.9|2934.9|0
1657696800000|2022-07-13 07:20:00|2940.9|2936.9|2939.4|2934.9|2940.9|2936.9|2937.9|2933.9|0
1657697100000|2022-07-13 07:25:00|2938.9|2935.9|2938.9|2933.9|2942.4|2937.9|2937.9|2932.9|0
1657697400000|2022-07-13 07:30:00|2937.9|2933.4|2949.4|2916.9|2949.9|2935.9|2935.9|2916.9|0
1657697700000|2022-07-13 07:35:00|2948.9|2913.9|2931.4|2925.9|2948.9|2928.9|2929.9|2913.9|0
1657698000000|2022-07-13 07:40:00|2931.9|2926.9|2935.4|2929.9|2935.9|2929.9|2930.9|2926.9|0
1657698300000|2022-07-13 07:45:00|2934.9|2929.4|2934.9|2929.9|2936.4|2929.9|2933.9|2928.9|0
1657698600000|2022-07-13 07:50:00|2934.4|2929.4|2932.9|2926.9|2934.4|2929.9|2931.9|2926.4|0
1657698900000|2022-07-13 07:55:00|2931.9|2926.4|2927.9|2922.9|2931.9|2926.4|2927.9|2922.4|2
1657699200000|2022-07-13 08:00:00|2927.4|2922.4|2923.9|2918.9|2927.4|2922.4|2923.9|2918.4|0
1657699500000|2022-07-13 08:05:00|2923.4|2918.4|2917.4|2911.4|2923.4|2918.9|2915.9|2910.9|0
1657699800000|2022-07-13 08:10:00|2917.9|2910.9|2918.9|2912.9|2918.9|2912.9|2915.9|2910.4|0
1657700100000|2022-07-13 08:15:00|2919.4|2913.4|2919.9|2914.4|2921.9|2915.9|2919.4|2913.4|0
1657700400000|2022-07-13 08:20:00|2919.4|2914.9|2919.4|2912.9|2919.4|2914.9|2915.9|2911.4|7
1657700700000|2022-07-13 08:25:00|2919.9|2913.9|2925.9|2920.9|2926.9|2920.9|2919.9|2913.9|2
1657701000000|2022-07-13 08:30:00|2926.4||2926.9||2927.4||2925.9||0
1657701300000|2022-07-13 08:35:00|2926.4|2921.4|2932.4|2926.9|2932.9|2926.9|2925.9|2921.4|0
1657701600000|2022-07-13 08:40:00|2931.9|2926.4|2929.9|2924.9|2931.9|2926.4|2929.4|2924.4|0
1657701900000|2022-07-13 08:45:00|2930.4|2925.4|2938.9|2932.9|2938.9|2932.9|2930.4|2925.4|0
1657702200000|2022-07-13 08:50:00|2939.4|2933.9|2940.4|2934.9|2940.4|2934.9|2939.4|2933.9|0
1657702500000|2022-07-13 08:55:00|2939.9|2934.4|2941.9|2936.9|2943.4|2936.9|2939.9|2934.4|0
1657702800000|2022-07-13 09:00:00|2941.4|2936.4|2941.9|2935.9|2941.9|2936.4|2940.9|2934.9|0
1657703100000|2022-07-13 09:05:00|2941.4|2935.4|2937.9|2932.4|2941.4|2935.4|2937.9|2932.4|0
1657703400000|2022-07-13 09:10:00|2937.4|2931.9|2941.9|2935.9|2941.9|2935.9|2935.9|2931.4|0
1657703700000|2022-07-13 09:15:00|2941.4|2935.4|2938.9|2933.9|2941.4|2935.4|2938.9|2933.9|0
1657704000000|2022-07-13 09:20:00|2939.4|2934.4|2937.9|2932.9|2941.4|2935.9|2936.9|2932.4|0
1657704300000|2022-07-13 09:25:00|2938.4|2933.4|2941.4|2935.9|2941.4|2935.9|2937.9|2933.4|0
1657704600000|2022-07-13 09:30:00|2941.9|2935.4|2943.4|2936.9|2943.4|2936.9|2939.9|2934.9|0
1657704900000|2022-07-13 09:35:00|2943.9|2937.4|2945.4|2939.9|2945.9|2939.9|2943.9|2937.4|0
1657705200000|2022-07-13 09:40:00|2944.9|2939.4|2938.4|2933.4|2944.9|2939.4|2938.4|2933.4|0
1657705500000|2022-07-13 09:45:00|2938.9|2933.9|2938.4|2932.9|2940.4|2934.9|2938.4|2932.9|0
1657705800000|2022-07-13 09:50:00|2937.9|2932.4|2934.9|2928.9|2937.9|2932.4|2933.4|2928.9|0
1657706100000|2022-07-13 09:55:00|2934.4|2929.4|2935.4|2929.9|2936.4|2929.9|2934.4|2929.4|0
1657706400000|2022-07-13 10:00:00|2934.9|2930.4|2936.9|2930.9|2937.4|2930.9|2934.4|2930.4|0
1657706700000|2022-07-13 10:05:00|2936.4|2930.4|2935.4|2929.9|2936.9|2930.9|2935.4|2929.9|0
1657707000000|2022-07-13 10:10:00|2934.9|2929.4|2933.4|2928.4|2934.9|2929.9|2933.4|2928.4|0
1657707300000|2022-07-13 10:15:00|2933.9|2928.9|2935.4|2929.9|2936.4|2929.9|2933.9|2928.9|0
1657707600000|2022-07-13 10:20:00|2934.9|2929.4|2934.9|2928.9|2935.9|2929.4|2934.4|2928.9|0
1657707900000|2022-07-13 10:25:00|2934.4|2928.4|2930.4|2925.4|2935.4|2928.4|2929.4|2924.9|0
1657708200000|2022-07-13 10:30:00|2929.9|2924.9|2930.4|2925.4|2931.4|2925.4|2929.4|2924.9|0
1657708500000|2022-07-13 10:35:00|2929.9|2924.9|2929.9|2923.9|2930.9|2925.4|2928.4|2923.4|0
1657708800000|2022-07-13 10:40:00|2930.4|2924.4|2932.4|2926.9|2932.9|2926.9|2930.4|2924.4|0
1657709100000|2022-07-13 10:45:00|2932.9|2927.4|2933.4|2928.4|2934.4|2928.9|2932.4|2927.4|0
1657709400000|2022-07-13 10:50:00|2933.9|2928.9|2933.4|2928.4|2934.9|2928.9|2933.4|2928.4|0
1657709700000|2022-07-13 10:55:00|2932.9|2927.9|2933.4|2927.9|2933.9|2927.9|2932.4|2927.4|0
1657710000000|2022-07-13 11:00:00|2954.4|2921.9|2929.4|2924.4|2954.4|2924.9|2928.9|2913.4|0
1657710300000|2022-07-13 11:05:00|2928.9|2923.9|2928.4|2922.4|2928.9|2923.9|2926.9|2921.9|0
1657710600000|2022-07-13 11:10:00|2928.9|2923.4|2931.9|2925.4|2931.9|2925.4|2928.9|2923.4|0
1657710900000|2022-07-13 11:15:00|2931.4||2930.9||2931.9||2930.9||0
1657711200000|2022-07-13 11:20:00|2930.4|2924.9|2925.9|2920.9|2930.4|2925.4|2925.9|2920.9|0
1657711500000|2022-07-13 11:25:00|2926.4|2921.4|2925.9|2920.4|2927.4|2921.4|2924.9|2919.9|0
1657711800000|2022-07-13 11:30:00|2925.4|2919.9|2924.9|2919.9|2925.4|2920.4|2924.9|2919.4|0
1657712100000|2022-07-13 11:35:00|2925.4|2919.4|2922.9|2917.4|2925.9|2919.4|2921.9|2916.9|0
1657712400000|2022-07-13 11:40:00|2923.4|2918.4|2923.9|2918.4|2924.9|2919.4|2922.9|2917.9|0
1657712700000|2022-07-13 11:45:00|2924.4||2924.4||2924.4||2923.9||0
1657713000000|2022-07-13 11:50:00|2923.9|2917.9|2924.9|2918.9|2924.9|2918.9|2922.4|2917.4|0
1657713300000|2022-07-13 11:55:00|2924.4||2924.4||2925.4||2923.9||0
1657713600000|2022-07-13 12:00:00|2923.9|2918.4|2925.9|2919.4|2926.4|2919.4|2921.9|2917.4|0
1657713900000|2022-07-13 12:05:00|2925.4||2925.9||2925.9||2924.9||0
1657714200000|2022-07-13 12:10:00|2925.4|2918.9|2923.9|2918.9|2925.4|2919.4|2923.9|2918.9|0
1657714500000|2022-07-13 12:15:00|2922.9|2918.4|2924.9|2918.4|2924.9|2918.4|2921.9|2916.9|0
1657714800000|2022-07-13 12:20:00|2925.4|2918.9|2925.9|2920.4|2925.9|2920.4|2924.9|2918.9|0
1657715100000|2022-07-13 12:25:00|2926.4|2920.9|2954.4|2882.9|2954.4|2923.4|2926.4|2882.9|0
1657715400000|2022-07-13 12:30:00|2924.4|2883.4|2952.4|2882.9|2954.4|2883.4|2923.9|2882.9|0
1657715700000|2022-07-13 12:35:00|2951.9|2883.4|2893.9|2888.9|2951.9|2896.9|2893.9|2882.9|3
1657716000000|2022-07-13 12:40:00|2893.4|2888.4|2885.4|2879.4|2893.4|2888.4|2882.9|2877.9|1
1657716300000|2022-07-13 12:45:00|2884.9|2878.9|2889.9|2884.4|2889.9|2884.4|2880.4|2875.9|0
1657716600000|2022-07-13 12:50:00|2890.4|2885.4|2901.9|2895.4|2901.9|2895.4|2890.4|2885.4|0
1657716900000|2022-07-13 12:55:00|2901.4|2894.9|2904.4|2899.4|2904.9|2899.4|2898.4|2893.4|0
1657717200000|2022-07-13 13:00:00|2903.9|2898.9|2909.9|2904.4|2911.4|2905.4|2903.9|2898.9|0
1657717500000|2022-07-13 13:05:00|2908.9|2903.9|2904.9|2899.4|2908.9|2903.9|2901.9|2896.4|0
1657717800000|2022-07-13 13:10:00|2903.9|2898.9|2905.9|2900.4|2906.4|2900.4|2902.9|2897.4|0
1657718100000|2022-07-13 13:15:00|2906.4|2899.9|2902.4|2897.4|2906.4|2900.4|2901.9|2897.4|0
1657718400000|2022-07-13 13:20:00|2902.9|2896.9|2893.9|2888.4|2903.4|2896.9|2892.9|2888.4|0
1657718700000|2022-07-13 13:25:00|2893.4|2888.9|2891.4|2885.9|2893.4|2888.9|2889.9|2885.4|0
1657719000000|2022-07-13 13:30:00|2891.9|2886.9|2897.4|2892.9|2901.4|2894.9|2891.9|2886.9|0
1657719300000|2022-07-13 13:35:00|2896.4|2892.4|2904.4|2898.9|2904.9|2898.9|2892.4|2886.9|0
1657719600000|2022-07-13 13:40:00|2904.9|2900.9|2900.4|2894.9|2904.9|2900.9|2898.4|2893.4|1
1657719900000|2022-07-13 13:45:00|2900.9|2895.4|2910.9|2905.4|2910.9|2905.4|2896.4|2891.4|0
1657720200000|2022-07-13 13:50:00|2911.4|2906.4|2903.4|2898.4|2912.4|2906.4|2902.4|2897.9|0
1657720500000|2022-07-13 13:55:00|2902.9|2897.9|2906.9|2900.9|2906.9|2900.9|2900.4|2894.9|0
1657720800000|2022-07-13 14:00:00|2906.4|2900.4|2902.9|2897.4|2906.4|2900.4|2899.4|2893.9|0
1657721100000|2022-07-13 14:05:00|2902.4|2896.9|2899.4|2892.9|2902.9|2896.9|2897.9|2892.4|0
1657721400000|2022-07-13 14:10:00|2898.9|2893.9|2906.9|2900.9|2907.4|2900.9|2898.9|2893.9|0
1657721700000|2022-07-13 14:15:00|2906.4|2900.4|2898.9|2893.9|2906.4|2900.9|2898.9|2893.9|0
1657722000000|2022-07-13 14:20:00|2898.4|2893.4|2907.9|2901.9|2907.9|2901.9|2894.9|2890.4|0
1657722300000|2022-07-13 14:25:00|2907.4|2902.4|2908.9|2903.4|2911.4|2905.9|2906.9|2902.4|0
1657722600000|2022-07-13 14:30:00|2909.4|2902.9|2911.9|2905.9|2913.4|2906.9|2907.9|2902.9|0
1657722900000|2022-07-13 14:35:00|2912.4|2906.4|2913.4|2907.9|2914.9|2908.9|2911.4|2905.9|0
1657723200000|2022-07-13 14:40:00|2913.9|2907.4|2919.9|2913.9|2919.9|2913.9|2911.4|2906.4|0
1657723500000|2022-07-13 14:45:00|2920.4|2914.4|2921.4|2915.9|2922.4|2916.9|2919.4|2914.4|0
1657723800000|2022-07-13 14:50:00|2921.9|2916.4|2922.4|2917.4|2926.9|2921.9|2921.9|2916.4|0
1657724100000|2022-07-13 14:55:00|2922.9|2917.9|2924.9|2920.4|2928.4|2922.9|2922.9|2917.9|0
1657724400000|2022-07-13 15:00:00|2924.4|2919.9|2926.9|2921.9|2927.9|2921.9|2921.9|2916.9|0
1657724700000|2022-07-13 15:05:00|2927.4|2922.9|2933.4|2928.4|2935.9|2930.9|2926.9|2922.9|0
1657725000000|2022-07-13 15:10:00|2933.9|2927.9|2934.9|2929.4|2934.9|2929.4|2933.4|2927.9|0
1657725300000|2022-07-13 15:15:00|2934.4|2930.4|2936.4|2930.4|2954.4|2930.4|2934.4|2930.4|0
1657725600000|2022-07-13 15:20:00|2937.9|2930.9|2936.9|2931.9|2954.4|2931.9|2936.9|2930.4|0
1657725900000|2022-07-13 15:25:00|2935.4|2930.9|2934.9|2920.4|2935.4|2930.9|2929.9|2920.4|6
1657726200000|2022-07-13 15:30:00|2935.9|2891.4|2935.9|2908.9|2953.4|2908.9|2933.9|2891.4|0
1657726500000|2022-07-13 15:35:00||2909.4||2890.4||2918.9||2882.4|0
1657726800000|2022-07-13 15:40:00|2954.4|2881.9|2953.9|2881.9|2954.4|2881.9|2953.9|2881.9|0
1657727400000|2022-07-13 15:50:00||2888.9||2881.9||2888.9||2881.9|0
1657727700000|2022-07-13 15:55:00||2886.4||2887.9||2887.9||2886.4|0
1657728000000|2022-07-13 16:00:00||2886.4||2891.4||2891.4||2886.4|0
1657728300000|2022-07-13 16:05:00||2893.4||2893.4||2893.4||2893.4|0
1657728600000|2022-07-13 16:10:00||2891.4||2888.4||2891.4||2888.4|0
1657728900000|2022-07-13 16:15:00||2886.9||2888.4||2888.4||2886.9|0
1657729200000|2022-07-13 16:20:00||2889.9||2889.9||2889.9||2888.4|0
1657729500000|2022-07-13 16:25:00||2891.4||2891.4||2891.4||2889.9|0
1657729800000|2022-07-13 16:30:00|2944.4|2891.9|2944.4|2892.4|2944.4|2892.4|2944.4|2891.9|0
1657730100000|2022-07-13 16:35:00|2943.9||2944.4||2944.4||2943.9||0
1657730700000|2022-07-13 16:45:00||2892.9||2893.4||2893.4||2892.9|0
1657733700000|2022-07-13 17:35:00|2943.9||2943.9||2943.9||2943.9||0
1657734000000|2022-07-13 17:40:00|2944.4||2944.4||2944.4||2944.4||0
1657734900000|2022-07-13 17:55:00||2892.9||2892.9||2892.9||2892.9|0
1657735200000|2022-07-13 18:00:00|2943.9|2893.4|2943.9|2893.4|2944.4|2893.4|2943.9|2893.4|0
1657736400000|2022-07-13 18:20:00|2944.4||2944.4||2944.4||2944.4||0
1657738200000|2022-07-13 18:50:00||2893.9||2894.4||2894.4||2893.9|0
1657738500000|2022-07-13 18:55:00||2895.9||2902.4||2902.4||2895.9|0
1657740600000|2022-07-13 19:30:00|2943.9||2943.9||2943.9||2943.9||0
1657740900000|2022-07-13 19:35:00|2944.4||2944.4||2944.4||2944.4||0
1657741200000|2022-07-13 19:40:00|2943.9||2944.4||2944.4||2943.9||0
1657741500000|2022-07-13 19:45:00|2943.9||2944.4||2944.4||2943.9||0
1657741800000|2022-07-13 19:50:00|2943.9||2944.4||2944.4||2943.9||0
1657742100000|2022-07-13 19:55:00||2901.9||2901.9||2901.9||2901.9|0
1657778400000|2022-07-14 06:00:00|2950.9|2905.4|2968.9|2878.4|2970.4|2905.4|2949.4|2878.4|0
1657779300000|2022-07-14 06:15:00|3934.4|3002.9|2944.4|2903.4|3934.4|3002.9|2944.4|2900.9|0
1657781700000|2022-07-14 06:55:00|2943.9|2903.9|2932.9|2909.4|2943.9|2909.4|2923.9|2903.4|0
1657782000000|2022-07-14 07:00:00|2932.4|2909.9|2927.4|2921.9|2938.9|2925.9|2927.4|2903.9|0
1657782300000|2022-07-14 07:05:00|2926.9|2921.4|2920.4|2915.4|2926.9|2921.9|2920.4|2914.9|0
1657782600000|2022-07-14 07:10:00|2919.4|2914.9|2930.9|2924.4|2930.9|2924.4|2919.4|2913.9|1
1657782900000|2022-07-14 07:15:00|2932.9|2924.9|2937.9|2932.4|2939.9|2933.4|2932.4|2924.9|2
1657783200000|2022-07-14 07:20:00|2938.4|2932.9|2940.4|2934.4|2941.9|2935.4|2936.4|2930.9|0
1657783500000|2022-07-14 07:25:00|2940.9|2935.4|2939.4|2932.4|2942.9|2935.4|2937.4|2931.9|0
1657783800000|2022-07-14 07:30:00|2939.9|2932.9|2937.4|2932.4|2939.9|2933.4|2937.4|2931.4|0
1657784100000|2022-07-14 07:35:00|2937.9|2932.9|2937.4|2931.9|2942.4|2936.4|2937.4|2931.9|0
1657784400000|2022-07-14 07:40:00|2936.9|2931.4|2937.4|2932.4|2938.9|2933.4|2935.4|2929.9|0
1657784700000|2022-07-14 07:45:00|2937.9|2931.9|2932.4|2926.4|2937.9|2931.9|2931.4|2925.9|0
1657785000000|2022-07-14 07:50:00|2932.9|2925.9|2930.4|2925.4|2933.4|2926.4|2930.4|2924.9|0
1657785300000|2022-07-14 07:55:00|2929.9|2924.9|2930.4|2924.4|2930.9|2924.9|2927.4|2921.9|0
1657785600000|2022-07-14 08:00:00|2930.9|2923.9|2933.9|2929.4|2933.9|2929.4|2929.4|2923.4|0
1657785900000|2022-07-14 08:05:00|2933.4|2928.9|2933.4|2928.4|2933.9|2928.9|2931.4|2925.9|0
1657786200000|2022-07-14 08:10:00|2933.9|2927.9|2927.4|2922.4|2933.9|2927.9|2927.4|2922.4|0
1657786500000|2022-07-14 08:15:00|2927.9|2922.9|2929.4|2924.4|2931.4|2924.4|2927.4|2921.9|0
1657786800000|2022-07-14 08:20:00|2929.9|2923.9|2923.4|2918.4|2929.9|2924.4|2923.4|2918.4|3
1657787100000|2022-07-14 08:25:00|2922.9|2917.9|2924.4|2918.9|2924.4|2918.9|2921.4|2916.4|0
1657787400000|2022-07-14 08:30:00|2923.9|2917.4|2917.4|2912.4|2923.9|2917.9|2916.4|2911.9|0
1657787700000|2022-07-14 08:35:00|2917.9|2911.9|2912.4|2907.4|2918.9|2911.9|2912.4|2907.4|0
1657788000000|2022-07-14 08:40:00|2911.4|2906.9|2912.4|2907.9|2915.4|2909.4|2911.4|2905.9|0
1657788300000|2022-07-14 08:45:00|2912.9|2907.4|2914.4|2908.4|2914.9|2908.4|2912.4|2907.4|0
1657788600000|2022-07-14 08:50:00|2913.9|2908.9|2911.4|2906.4|2914.9|2909.4|2911.4|2905.9|0
1657788900000|2022-07-14 08:55:00|2910.9|2905.9|2917.4|2911.9|2919.4|2913.4|2910.4|2905.9|1
1657789200000|2022-07-14 09:00:00|2916.9|2911.4|2916.9|2911.4|2916.9|2911.4|2914.4|2909.9|0
1657789500000|2022-07-14 09:05:00|2916.4|2910.9|2919.4|2913.4|2919.4|2913.4|2915.9|2910.9|0
1657789800000|2022-07-14 09:10:00|2919.9|2912.9|2918.4|2912.4|2919.9|2912.9|2917.4|2912.4|0
1657790100000|2022-07-14 09:15:00|2917.9|2912.9|2916.4|2911.4|2920.9|2915.4|2916.4|2911.4|0
1657790400000|2022-07-14 09:20:00|2916.9|2911.9|2912.4|2907.4|2918.4|2912.4|2912.4|2906.9|0
1657790700000|2022-07-14 09:25:00|2912.9|2907.9|2913.4|2908.4|2914.9|2909.4|2912.4|2907.9|0
1657791000000|2022-07-14 09:30:00|2913.9||2914.9||2914.9||2913.4||0
1657791300000|2022-07-14 09:35:00|2914.4|2909.4|2915.4|2910.4|2916.9|2911.4|2914.4|2908.9|0
1657791600000|2022-07-14 09:40:00|2915.9|2910.9|2922.4|2916.4|2922.4|2916.4|2915.9|2910.9|0
1657791900000|2022-07-14 09:45:00|2922.9|2916.9|2924.9|2919.4|2925.4|2919.4|2922.9|2916.9|0
1657792200000|2022-07-14 09:50:00|2925.4|2918.9|2925.4|2920.4|2925.9|2920.4|2923.9|2918.4|0
1657792500000|2022-07-14 09:55:00|2925.9|2919.9|2924.9|2919.4|2926.4|2919.9|2922.9|2918.4|0
1657792800000|2022-07-14 10:00:00|2924.4|2918.9|2922.9|2916.4|2924.4|2919.4|2921.9|2916.4|0
1657793100000|2022-07-14 10:05:00|2923.4|2916.9|2923.4|2918.4|2926.4|2920.4|2922.9|2916.9|0
1657793400000|2022-07-14 10:10:00|2922.9|2917.9|2922.9|2917.9|2924.9|2917.9|2922.9|2917.9|0
1657793700000|2022-07-14 10:15:00|2922.4|2917.4|2924.9|2919.4|2925.4|2919.4|2921.9|2916.9|0
1657794000000|2022-07-14 10:20:00|2924.4|2919.9|2922.4|2917.4|2926.9|2921.4|2921.4|2916.9|0
1657794300000|2022-07-14 10:25:00|2922.9|2916.9|2920.4|2915.4|2922.9|2917.4|2920.4|2914.9|0
1657794600000|2022-07-14 10:30:00|2919.9|2914.9|2916.4|2911.4|2919.9|2915.4|2916.4|2911.4|0
1657794900000|2022-07-14 10:35:00|2915.9|2910.9|2916.4|2910.4|2916.9|2911.4|2913.9|2908.9|0
1657795200000|2022-07-14 10:40:00|2916.9|2911.4|2918.4|2912.4|2918.4|2912.4|2916.9|2911.4|0
1657795500000|2022-07-14 10:45:00|2917.9|2911.9|2913.4|2907.9|2917.9|2912.4|2913.4|2907.9|0
1657795800000|2022-07-14 10:50:00|2912.9|2907.4|2910.9|2904.4|2912.9|2907.4|2909.4|2903.9|0
1657796100000|2022-07-14 10:55:00|2910.4|2903.9|2909.4|2903.9|2910.4|2903.9|2909.4|2903.9|0
1657796400000|2022-07-14 11:00:00|2919.9|2900.4|2908.9|2904.4|2919.9|2904.4|2908.9|2899.9|0
1657796700000|2022-07-14 11:05:00|2908.4|2903.9|2908.9|2903.4|2910.4|2904.4|2907.9|2902.9|12
1657797000000|2022-07-14 11:10:00|2909.4|2902.9|2906.9|2901.9|2909.4|2902.9|2903.9|2900.4|8
1657797300000|2022-07-14 11:15:00|2906.4|2901.4|2909.9|2904.9|2910.4|2904.9|2905.9|2900.9|0
1657797600000|2022-07-14 11:20:00|2910.4|2905.9|2914.4|2908.9|2914.4|2908.9|2910.4|2905.9|0
1657797900000|2022-07-14 11:25:00|2913.9|2908.4|2913.4|2907.9|2913.9|2908.9|2911.9|2906.4|0
1657798200000|2022-07-14 11:30:00|2913.9|2908.9|2913.9|2907.9|2918.4|2912.9|2913.9|2907.9|0
1657798500000|2022-07-14 11:35:00|2913.4|2907.4|2910.9|2904.9|2913.4|2907.4|2907.9|2902.9|0
1657798800000|2022-07-14 11:40:00|2911.4|2905.4|2912.9|2907.9|2913.9|2908.4|2911.4|2905.4|0
1657799100000|2022-07-14 11:45:00|2913.4|2908.9|2915.9|2910.9|2916.4|2910.9|2913.4|2908.9|0
1657799400000|2022-07-14 11:50:00|2916.4|2911.4|2916.9|2911.4|2917.9|2911.9|2916.4|2911.4|0
1657799700000|2022-07-14 11:55:00|2915.9|2910.9|2914.9|2909.9|2917.4|2910.9|2914.9|2909.9|0
1657800000000|2022-07-14 12:00:00|2915.4|2909.4|2912.9|2907.9|2915.9|2909.9|2912.4|2907.4|0
1657800300000|2022-07-14 12:05:00|2912.4|2907.4|2905.4|2900.4|2912.9|2907.9|2905.4|2900.4|0
1657800600000|2022-07-14 12:10:00|2905.9|2900.9|2906.4|2901.4|2906.9|2901.4|2904.4|2898.9|0
1657800900000|2022-07-14 12:15:00|2906.9|2900.9|2905.9|2900.4|2907.4|2900.9|2905.4|2900.4|0
1657801200000|2022-07-14 12:20:00|2905.4|2900.9|2901.9|2896.4|2907.4|2902.4|2901.9|2896.4|0
1657801500000|2022-07-14 12:25:00|2901.4|2895.9|2902.4|2892.4|2902.4|2896.4|2898.9|2892.4|0
1657801800000|2022-07-14 12:30:00|2902.9|2891.9|2901.9|2895.9|2903.9|2898.9|2896.9|2889.4|2
1657802100000|2022-07-14 12:35:00|2901.4|2895.4|2898.9|2892.9|2901.4|2895.9|2897.9|2892.4|0
1657802400000|2022-07-14 12:40:00|2898.4|2892.4|2893.9|2888.4|2898.4|2892.4|2893.9|2887.9|0
1657802700000|2022-07-14 12:45:00|2893.4|2887.9|2890.9|2885.9|2895.4|2889.9|2889.9|2884.4|0
1657803000000|2022-07-14 12:50:00|2891.4|2885.4|2889.9|2884.9|2891.4|2885.9|2889.9|2884.4|0
1657803300000|2022-07-14 12:55:00|2888.9|2884.4|2886.9|2881.9|2888.9|2884.9|2884.9|2879.4|0
1657803600000|2022-07-14 13:00:00|2887.4|2882.4|2893.9|2887.9|2893.9|2887.9|2887.4|2882.4|1
1657803900000|2022-07-14 13:05:00|2893.4|2887.4|2888.9|2883.9|2894.4|2888.9|2888.9|2883.4|0
1657804200000|2022-07-14 13:10:00|2889.4|2884.4|2891.4|2885.9|2892.4|2887.9|2889.4|2884.4|0
1657804500000|2022-07-14 13:15:00|2891.9|2886.9|2891.9|2886.4|2893.4|2887.9|2891.9|2886.4|0
1657804800000|2022-07-14 13:20:00|2892.4|2885.9|2895.4|2889.9|2895.4|2889.9|2892.4|2885.9|0
1657805100000|2022-07-14 13:25:00|2895.9|2890.4|2898.4|2892.9|2898.9|2892.9|2895.9|2890.4|0
1657805400000|2022-07-14 13:30:00|2898.9|2894.9|2892.9|2886.9|2902.4|2897.4|2890.9|2885.9|5
1657805700000|2022-07-14 13:35:00|2892.4|2886.4|2887.9|2881.9|2892.4|2886.9|2885.9|2880.4|0
1657806000000|2022-07-14 13:40:00|2887.4|2881.4|2881.9|2876.9|2887.4|2881.9|2881.9|2876.9|0
1657806300000|2022-07-14 13:45:00|2882.4|2877.4|2889.9|2884.4|2890.4|2884.4|2882.4|2876.9|0
1657806600000|2022-07-14 13:50:00|2889.4|2883.9|2879.9|2875.4|2890.9|2885.4|2879.9|2875.4|0
1657806900000|2022-07-14 13:55:00|2880.4|2875.9|2874.9|2869.9|2882.9|2876.9|2874.9|2869.9|0
1657807200000|2022-07-14 14:00:00|2874.4|2869.4|2873.4|2867.9|2876.4|2870.4|2872.9|2867.4|0
1657807500000|2022-07-14 14:05:00|2872.9|2867.4|2869.9|2864.4|2872.9|2867.9|2869.9|2863.4|1
1657807800000|2022-07-14 14:10:00|2869.4|2864.9|2871.9|2866.4|2872.4|2866.4|2867.9|2862.9|0
1657808100000|2022-07-14 14:15:00|2872.4|2866.9|2865.9|2860.4|2872.4|2867.4|2865.9|2860.4|0
1657808400000|2022-07-14 14:20:00|2866.4|2860.9|2870.9|2865.9|2871.9|2865.9|2865.9|2860.9|0
1657808700000|2022-07-14 14:25:00|2870.4|2865.4|2867.9|2862.9|2870.9|2865.9|2867.9|2862.9|0
1657809000000|2022-07-14 14:30:00|2868.4|2863.4|2869.9|2863.9|2870.4|2863.9|2864.9|2859.4|0
1657809300000|2022-07-14 14:35:00|2870.4|2864.4|2865.9|2860.4|2871.4|2865.9|2864.9|2858.9|0
1657809600000|2022-07-14 14:40:00|2866.4|2859.9|2864.9|2859.4|2866.9|2861.4|2864.9|2859.4|0
1657809900000|2022-07-14 14:45:00|2863.9|2858.9|2863.9|2858.9|2864.9|2859.4|2861.9|2856.4|0
1657810200000|2022-07-14 14:50:00|2864.9|2858.4|2868.9|2863.4|2869.4|2863.4|2863.4|2853.9|0
1657810500000|2022-07-14 14:55:00|2868.4|2862.9|2868.9|2863.4|2868.9|2863.4|2866.9|2861.9|0
1657810800000|2022-07-14 15:00:00|2869.4|2864.4|2873.9|2869.4|2875.4|2869.4|2869.4|2864.4|0
1657811100000|2022-07-14 15:05:00|2874.4|2868.9|2877.9|2872.4|2877.9|2872.4|2873.9|2867.9|0
1657811400000|2022-07-14 15:10:00|2877.4|2872.9|2878.4|2873.4|2878.9|2873.4|2876.9|2872.4|2
1657811700000|2022-07-14 15:15:00|2877.9|2872.9|2879.9|2874.4|2880.9|2874.4|2876.4|2870.9|0
1657812000000|2022-07-14 15:20:00|2880.4|2874.9|2880.9|2875.4|2882.4|2876.4|2877.9|2874.9|2
1657812300000|2022-07-14 15:25:00|2879.9|2874.9|2882.9|2869.4|2882.9|2875.4|2879.4|2869.4|0
1657812600000|2022-07-14 15:30:00|2883.9|2869.9|2882.4|2867.9|2887.9|2872.9|2881.4|2859.9|0
1657812900000|2022-07-14 15:35:00|2888.9|2861.4|2888.9|2872.9|2897.9|2873.4|2881.4|2857.4|0
1657813200000|2022-07-14 15:40:00|2887.4|2872.4|2891.9|2877.9|2904.4|2881.4|2887.4|2860.9|0
1657813500000|2022-07-14 15:45:00|2905.4|2868.4|2891.9|2875.4|2905.4|2877.9|2891.4|2865.9|0
1657813800000|2022-07-14 15:50:00|2899.9|2869.4|2892.4|2875.9|2899.9|2878.4|2891.4|2869.4|0
1657814100000|2022-07-14 15:55:00|2891.9|2876.4|2909.4|2875.9|2931.9|2876.9|2889.4|2855.4|0
1657814400000|2022-07-14 16:00:00|2908.9||2908.4||2908.9||2908.4||0
1657814700000|2022-07-14 16:05:00|2906.4|2876.4|2904.4|2876.4|2906.4|2876.4|2904.4|2875.9|0
1657815300000|2022-07-14 16:15:00||2876.9||2877.4||2878.4||2876.9|0
1657815600000|2022-07-14 16:20:00||2876.9||2876.9||2876.9||2876.9|0
1657816500000|2022-07-14 16:35:00||2875.9||2875.9||2875.9||2875.9|0
1657817100000|2022-07-14 16:45:00||2854.4||2854.4||2854.4||2854.4|2
1657825200000|2022-07-14 19:00:00||2877.9||2880.4||2880.4||2877.9|0
1657825500000|2022-07-14 19:05:00||2878.4||2863.4||2878.4||2863.4|0
1657826400000|2022-07-14 19:20:00|2904.9||2904.9||2904.9||2904.9||0
1657827300000|2022-07-14 19:35:00|2904.4||2904.4||2904.4||2904.4||0
1657828500000|2022-07-14 19:55:00|2904.9|2862.9|2904.9|2862.9|2904.9|2862.9|2904.4|2862.9|0
1657864800000|2022-07-15 06:00:00|2877.9|2875.9|2941.9|2853.4|2943.4|2882.9|2877.9|2853.4|0
1657867200000|2022-07-15 06:40:00|2904.9|2844.4|2904.9|2864.4|2904.9|2864.4|2904.9|2844.4|0
1657868100000|2022-07-15 06:55:00|2902.4|2864.9|2899.4|2876.4|2902.4|2877.4|2892.4|2864.9|0
1657868400000|2022-07-15 07:00:00|2901.9|2876.9|2896.4|2891.4|2901.9|2892.9|2893.4|2872.4|0
1657868700000|2022-07-15 07:05:00|2895.9|2890.9|2890.4|2885.9|2895.9|2892.4|2890.4|2884.9|0
1657869000000|2022-07-15 07:10:00|2889.9|2885.4|2890.4|2885.9|2890.4|2886.4|2885.4|2880.4|0
1657869300000|2022-07-15 07:15:00|2890.9|2885.4|2897.4|2892.9|2897.4|2892.9|2890.9|2885.4|0
1657869600000|2022-07-15 07:20:00|2897.9|2893.9|2903.4|2897.9|2903.9|2900.9|2896.9|2892.4|28
1657869900000|2022-07-15 07:25:00|2903.9|2898.4|2901.9|2896.4|2907.4|2900.9|2900.9|2895.9|0
1657870200000|2022-07-15 07:30:00|2902.4|2896.9|2893.9|2889.4|2904.9|2898.4|2893.9|2888.9|0
1657870500000|2022-07-15 07:35:00|2894.4|2888.9|2899.9|2894.4|2900.9|2894.4|2893.4|2888.9|0
1657870800000|2022-07-15 07:40:00|2899.4|2893.9|2893.4|2887.9|2899.4|2894.4|2891.9|2887.4|0
1657871100000|2022-07-15 07:45:00|2893.9|2888.9|2891.4|2880.9|2908.9|2888.9|2891.4|2875.9|0
1657871400000|2022-07-15 07:50:00|2892.9|2882.4|2888.4|2881.9|2902.9|2884.9|2886.4|2875.9|0
1657871700000|2022-07-15 07:55:00|2888.9|2882.4|2891.9|2886.9|2893.4|2886.9|2888.4|2882.4|0
1657872000000|2022-07-15 08:00:00|2892.4|2886.4|2889.9|2884.9|2893.4|2886.4|2889.4|2884.9|0
1657872300000|2022-07-15 08:05:00|2890.4|2885.9|2894.4|2888.9|2895.9|2888.9|2889.9|2885.9|0
1657872600000|2022-07-15 08:10:00|2894.9|2889.4|2895.9|2889.9|2896.4|2889.9|2894.9|2889.4|0
1657872900000|2022-07-15 08:15:00|2896.4|2890.4|2898.4|2892.9|2899.9|2892.9|2895.4|2890.4|0
1657873200000|2022-07-15 08:20:00|2898.9|2893.4|2906.4|2900.9|2906.4|2900.9|2898.9|2893.4|1
1657873500000|2022-07-15 08:25:00|2906.9|2901.4|2904.4|2898.9|2907.9|2901.9|2903.4|2898.9|0
1657873800000|2022-07-15 08:30:00|2904.9|2899.4|2904.4|2899.9|2906.4|2899.9|2904.4|2899.4|0
1657874100000|2022-07-15 08:35:00|2903.9|2899.4|2907.4|2901.4|2907.9|2901.9|2903.4|2898.4|25
1657874400000|2022-07-15 08:40:00|2907.9|2901.9|2908.4|2903.4|2909.4|2903.4|2906.4|2901.9|0
1657874700000|2022-07-15 08:45:00|2908.9||2909.9||2909.9||2907.9||0
1657875000000|2022-07-15 08:50:00|2909.4|2903.9|2911.9|2906.4|2912.9|2906.4|2908.4|2903.9|1
1657875300000|2022-07-15 08:55:00|2911.4|2905.9|2907.9|2902.4|2911.9|2905.9|2907.4|2902.4|0
1657875600000|2022-07-15 09:00:00|2907.4|2901.9|2909.9|2903.4|2910.4|2903.4|2906.4|2901.9|0
1657875900000|2022-07-15 09:05:00|2910.4|2903.9|2908.9|2904.4|2912.4|2905.4|2908.4|2903.9|0
1657876200000|2022-07-15 09:10:00|2909.4|2903.9|2907.9|2903.4|2911.4|2903.9|2906.9|2902.9|0
1657876500000|2022-07-15 09:15:00|2908.4|2902.9|2904.9|2900.4|2909.4|2902.9|2903.9|2899.9|0
1657876800000|2022-07-15 09:20:00|2904.4|2899.9|2904.4|2897.9|2904.9|2900.4|2901.4|2896.9|0
1657877100000|2022-07-15 09:25:00|2904.9|2898.4|2907.9|2900.9|2908.4|2900.9|2904.4|2898.4|0
1657877400000|2022-07-15 09:30:00|2907.4|2901.4|2908.9|2902.9|2909.4|2902.9|2905.4|2901.4|0
1657877700000|2022-07-15 09:35:00|2909.4|2902.4|2905.9|2898.9|2909.4|2902.4|2902.9|2898.4|0
1657878000000|2022-07-15 09:40:00|2905.4|2898.4|2905.4|2898.9|2905.4|2898.9|2901.9|2897.4|0
1657878300000|2022-07-15 09:45:00|2904.9|2898.4|2903.9|2897.9|2905.9|2898.9|2902.9|2897.9|0
1657878600000|2022-07-15 09:50:00|2903.4|2897.4|2900.4|2893.9|2942.9|2897.4|2899.4|2854.9|0
1657878900000|2022-07-15 09:55:00|2900.9|2894.4|2901.4|2895.9|2903.4|2896.9|2900.4|2894.4|0
1657879200000|2022-07-15 10:00:00|2900.9|2895.4|2902.9|2896.9|2903.4|2896.9|2898.9|2894.4|0
1657879500000|2022-07-15 10:05:00|2902.4|2894.4|2902.4|2892.4|2939.9|2894.9|2900.4|2854.9|0
1657879800000|2022-07-15 10:10:00|2902.9|2893.4|2907.9|2894.4|2943.9|2896.4|2902.9|2854.4|0
1657880100000|2022-07-15 10:15:00|2907.4|2892.9|2903.9|2896.4|2921.9|2896.4|2902.4|2857.9|0
1657880400000|2022-07-15 10:20:00|2904.4|2897.4|2905.4|2899.4|2905.9|2899.4|2904.4|2897.4|0
1657880700000|2022-07-15 10:25:00|2905.9|2899.9|2908.4|2900.4|2908.4|2900.4|2904.9|2899.9|1
1657881000000|2022-07-15 10:30:00|2907.9|2900.9|2908.4|2901.4|2908.9|2901.4|2907.4|2900.9|0
1657881300000|2022-07-15 10:35:00|2907.9|2900.9|2908.9|2901.4|2908.9|2901.4|2905.4|2900.4|0
1657881600000|2022-07-15 10:40:00|2908.4|2902.4|2909.9|2903.4|2909.9|2903.4|2907.9|2902.4|0
1657881900000|2022-07-15 10:45:00|2909.4|2904.4|2911.4|2904.4|2911.4|2904.4|2908.9|2904.4|0
1657882200000|2022-07-15 10:50:00|2910.9||2911.9||2911.9||2909.4||0
1657882500000|2022-07-15 10:55:00|2912.4|2905.4|2908.4|2903.9|2912.4|2905.4|2908.4|2903.9|0
1657882800000|2022-07-15 11:00:00|2909.9|2897.9|2910.4|2901.9|2922.9|2901.9|2908.9|2858.9|0
1657883100000|2022-07-15 11:05:00|2909.9||2907.9||2909.9||2907.4||0
1657883400000|2022-07-15 11:10:00|2907.4|2902.4|2911.4|2904.9|2911.9|2904.9|2906.4|2902.4|1
1657883700000|2022-07-15 11:15:00|2910.9|2904.4|2909.4|2904.4|2911.4|2904.9|2908.9|2904.4|0
1657884000000|2022-07-15 11:20:00|2908.9|2904.9|2912.9|2905.9|2912.9|2905.9|2908.9|2904.4|0
1657884300000|2022-07-15 11:25:00|2912.4|2906.4|2912.4|2906.9|2914.4|2906.9|2911.4|2906.4|0
1657884600000|2022-07-15 11:30:00|2911.9|2907.4|2912.4|2907.9|2914.4|2907.9|2911.9|2907.4|0
1657884900000|2022-07-15 11:35:00|2912.9|2907.4|2911.4|2906.9|2913.9|2907.4|2911.4|2906.9|0
1657885200000|2022-07-15 11:40:00|2910.9|2906.4|2908.9|2903.9|2910.9|2906.4|2907.9|2903.9|0
1657885500000|2022-07-15 11:45:00|2908.4|2903.4|2909.9|2902.9|2909.9|2903.4|2906.9|2902.4|0
1657885800000|2022-07-15 11:50:00|2909.4|2901.9|2906.9|2901.9|2909.9|2901.9|2905.9|2901.4|0
1657886100000|2022-07-15 11:55:00|2907.4|2901.4|2906.4|2900.9|2907.4|2901.4|2904.9|2900.9|0
1657886400000|2022-07-15 12:00:00|2906.9|2900.4|2903.9|2899.4|2907.4|2900.4|2903.9|2899.4|0
1657886700000|2022-07-15 12:05:00|2904.4|2898.9|2904.4|2899.4|2904.4|2899.4|2903.4|2898.9|0
1657887000000|2022-07-15 12:10:00|2904.9|2898.9|2901.9|2897.4|2904.9|2898.9|2901.9|2897.4|0
1657887300000|2022-07-15 12:15:00|2902.4|2897.9|2899.4|2894.9|2903.4|2897.9|2899.4|2894.9|0
1657887600000|2022-07-15 12:20:00|2898.9|2894.4|2897.9|2892.9|2898.9|2894.4|2896.9|2892.4|0
1657887900000|2022-07-15 12:25:00|2898.4|2893.4|2903.4|2892.9|2903.4|2893.9|2897.4|2892.9|0
1657888200000|2022-07-15 12:30:00|2901.9|2892.4|2893.4|2888.4|2903.9|2892.4|2892.4|2887.9|0
1657888500000|2022-07-15 12:35:00|2893.9|2888.9|2902.4|2895.4|2902.4|2895.4|2892.9|2888.9|0
1657888800000|2022-07-15 12:40:00|2903.9|2895.9|2901.4|2896.4|2904.9|2898.4|2899.9|2895.9|0
1657889100000|2022-07-15 12:45:00|2901.9|2896.9|2913.4|2907.4|2913.9|2907.4|2901.9|2896.9|0
1657889400000|2022-07-15 12:50:00|2912.9|2907.9|2916.4|2909.4|2916.4|2909.4|2912.4|2907.9|0
1657889700000|2022-07-15 12:55:00|2915.9|2909.9|2917.4|2911.4|2917.4|2911.4|2914.4|2909.9|0
1657890000000|2022-07-15 13:00:00|2917.9|2910.9|2917.4|2911.4|2917.9|2911.4|2915.4|2910.9|0
1657890300000|2022-07-15 13:05:00|2916.9|2910.9|2917.9|2912.4|2918.9|2912.4|2915.4|2910.9|0
1657890600000|2022-07-15 13:10:00|2917.4|2911.9|2917.4|2909.4|2917.9|2912.4|2915.9|2909.4|0
1657890900000|2022-07-15 13:15:00|2917.9|2908.9|2915.4|2909.4|2918.9|2909.4|2913.9|2908.9|0
1657891200000|2022-07-15 13:20:00|2915.9|2909.9|2917.9|2912.4|2919.4|2912.4|2915.9|2909.9|0
1657891500000|2022-07-15 13:25:00|2918.4|2913.4|2918.9|2914.4|2920.4|2914.4|2918.4|2913.4|0
1657891800000|2022-07-15 13:30:00|2919.4|2914.9|2922.9|2918.4|2925.4|2918.4|2919.4|2914.9|0
1657892100000|2022-07-15 13:35:00|2923.4|2918.9|2924.4|2919.4|2929.9|2922.4|2922.9|2918.9|0
1657892400000|2022-07-15 13:40:00|2924.9|2918.9|2917.9|2912.4|2926.4|2918.9|2916.9|2912.4|0
1657892700000|2022-07-15 13:45:00|2918.4|2911.9|2915.9|2910.9|2918.9|2911.9|2910.9|2906.4|0
1657893000000|2022-07-15 13:50:00|2916.4|2910.4|2908.9|2903.9|2917.9|2910.4|2907.9|2903.4|0
1657893300000|2022-07-15 13:55:00|2907.9|2903.4|2916.9|2907.4|2916.9|2908.4|2907.4|2902.9|0
1657893600000|2022-07-15 14:00:00|2917.9|2907.9|2924.4|2917.4|2925.9|2918.4|2917.9|2907.9|0
1657893900000|2022-07-15 14:05:00|2923.9|2917.9|2921.4|2914.4|2926.9|2919.4|2918.9|2913.9|0
1657894200000|2022-07-15 14:10:00|2920.9|2914.9|2924.9|2920.4|2927.4|2920.4|2920.9|2914.9|0
1657894500000|2022-07-15 14:15:00|2925.4|2919.9|2930.4|2924.9|2931.9|2925.4|2923.9|2919.9|13
1657894800000|2022-07-15 14:20:00|2929.9|2925.4|2929.9|2922.4|2929.9|2925.4|2923.4|2918.4|0
1657895100000|2022-07-15 14:25:00|2930.4|2922.9|2932.9|2926.4|2933.4|2927.4|2929.4|2922.9|0
1657895400000|2022-07-15 14:30:00|2933.4|2926.9|2932.4|2926.4|2933.4|2927.4|2930.9|2925.9|0
1657895700000|2022-07-15 14:35:00|2932.9|2925.9|2932.9|2927.4|2934.9|2928.4|2930.9|2925.9|0
1657896000000|2022-07-15 14:40:00|2933.4||2933.4||2934.4||2932.4||0
1657896300000|2022-07-15 14:45:00|2933.9|2926.9|2932.9|2927.4|2933.9|2927.4|2929.9|2925.4|0
1657896600000|2022-07-15 14:50:00|2932.4|2926.9|2929.4|2924.4|2932.9|2926.9|2929.4|2924.4|0
1657896900000|2022-07-15 14:55:00|2928.9|2923.9|2932.4|2925.4|2932.4|2925.4|2927.9|2923.4|0
1657897200000|2022-07-15 15:00:00|2932.9|2925.9|2936.9|2930.4|2937.4|2930.4|2932.9|2925.9|2
1657897500000|2022-07-15 15:05:00|2937.4|2930.9|2939.4|2933.4|2939.4|2933.4|2935.9|2930.9|0
1657897800000|2022-07-15 15:10:00|2938.9|2933.9|2940.9|2934.9|2940.9|2934.9|2937.9|2933.9|0
1657898100000|2022-07-15 15:15:00|2941.4|2935.4|2940.9|2935.9|2942.9|2935.9|2940.4|2935.4|0
1657898400000|2022-07-15 15:20:00|2940.4||2942.4||2942.4||2940.4||0
1657898700000|2022-07-15 15:25:00|2941.9|2937.9|2981.9|2904.4|2981.9|2939.9|2941.4|2904.4|5
1657899000000|2022-07-15 15:30:00|2980.9|2904.9|2961.4|2927.9|2981.9|2929.9|2947.4|2903.9|0
1657899300000|2022-07-15 15:35:00|2960.9|2928.9|2947.9|2932.9|2960.9|2932.9|2947.9|2903.9|0
1657899600000|2022-07-15 15:40:00|2988.9|2903.4|2981.4|2903.4|2988.9|2903.4|2981.4|2903.4|0
1657899900000|2022-07-15 15:45:00|2979.9||2979.9||2979.9||2979.9||0
1657900500000|2022-07-15 15:55:00|2978.4||2978.4||2978.4||2978.4||0
1657900800000|2022-07-15 16:00:00|2976.9||2978.4||2978.4||2976.9||0
1657901100000|2022-07-15 16:05:00|2976.9||2976.9||2976.9||2976.9||0
1657901700000|2022-07-15 16:15:00|2974.9||2976.9||2976.9||2974.9||0
1657902300000|2022-07-15 16:25:00|2974.9||2974.9||2974.9||2974.9||0
1657902600000|2022-07-15 16:30:00|2973.4||2973.4||2973.4||2973.4||0
1657903200000|2022-07-15 16:40:00|2971.9||2973.4||2973.4||2971.9||0
1657903500000|2022-07-15 16:45:00|2974.9||2974.9||2974.9||2974.9||0
1657903800000|2022-07-15 16:50:00|2973.4||2971.9||2973.4||2971.9||0
1657904100000|2022-07-15 16:55:00|2970.4||2970.4||2970.4||2970.4||0
1657904400000|2022-07-15 17:00:00|2971.9||2971.9||2971.9||2971.9||0
1657904700000|2022-07-15 17:05:00|2973.4||2973.4||2973.4||2973.4||0
1657905600000|2022-07-15 17:20:00|2974.9||2974.9||2974.9||2974.9||0
1657905900000|2022-07-15 17:25:00|2976.9||2976.9||2976.9||2976.9||0
1657907100000|2022-07-15 17:45:00|2974.9||2974.9||2974.9||2974.9||0
1657907400000|2022-07-15 17:50:00|2973.4||2973.4||2973.4||2973.4||0
1657907700000|2022-07-15 17:55:00|2975.9||2975.9||2975.9||2975.9||0
1657908000000|2022-07-15 18:00:00|2974.4||2974.4||2974.4||2974.4||0
1657910700000|2022-07-15 18:45:00|2975.9||2975.9||2975.9||2975.9||0
1657911300000|2022-07-15 18:55:00|2974.4||2974.4||2974.4||2974.4||0
1657912800000|2022-07-15 19:20:00|2972.4||2972.4||2972.4||2972.4||0
1657913400000|2022-07-15 19:30:00|2970.9||2970.9||2970.9||2970.9||0
1657914000000|2022-07-15 19:40:00|2972.4||2972.4||2972.4||2972.4||0
1657914600000|2022-07-15 19:50:00|2970.9||2970.9||2972.4||2970.9||0
1657914900000|2022-07-15 19:55:00|2972.4|2902.9|2993.9|2902.9|2993.9|2902.9|2972.4|2902.9|0
1658124000000|2022-07-18 06:00:00|2979.4|2932.4|3003.9|2913.4|3005.4|2935.4|2977.9|2913.4|0
1658127000000|2022-07-18 06:50:00|3023.4|2871.9|2984.4|2869.9|3024.4|2982.9|2979.9|2869.9|0
1658127300000|2022-07-18 06:55:00||2882.4||2894.9||2894.9||2882.4|0
1658127600000|2022-07-18 07:00:00|2983.9|2895.4|2964.4|2923.4|2989.9|2923.4|2964.4|2895.4|0
1658128200000|2022-07-18 07:10:00||2925.4||2933.4||2933.4||2922.9|0
1658128500000|2022-07-18 07:15:00|2989.9|2935.4|2992.9|2903.4|2993.4|2941.9|2989.4|2894.9|1
1658128800000|2022-07-18 07:20:00|2991.4|2903.9|2956.9|2950.9|2991.4|2953.9|2954.9|2903.9|0
1658129100000|2022-07-18 07:25:00|2956.4|2950.4|2951.4|2944.9|2956.9|2950.4|2950.4|2944.4|0
1658129400000|2022-07-18 07:30:00|2951.9|2945.9|2959.9|2951.9|2960.4|2951.9|2951.4|2945.9|0
1658129700000|2022-07-18 07:35:00|2960.4|2952.4|2957.4|2951.9|2962.4|2954.9|2956.4|2951.4|1
1658130000000|2022-07-18 07:40:00|2957.9|2952.4|2960.9|2953.9|2961.4|2953.9|2957.4|2952.4|0
1658130300000|2022-07-18 07:45:00|2961.4|2953.4|2957.9|2952.9|2961.4|2953.9|2956.4|2951.9|0
1658130600000|2022-07-18 07:50:00|2958.4|2952.4|2953.9|2949.4|2958.4|2955.9|2953.9|2949.4|10
1658130900000|2022-07-18 07:55:00|2954.4|2949.9|2955.9|2948.9|2955.9|2949.9|2953.9|2948.9|0
1658131200000|2022-07-18 08:00:00|2956.4|2949.4|2955.4|2948.9|2957.4|2950.9|2952.9|2948.4|0
1658131500000|2022-07-18 08:05:00|2955.9|2949.9|2954.9|2949.9|2956.4|2949.9|2954.9|2949.4|0
1658131800000|2022-07-18 08:10:00|2954.4|2949.4|2953.9|2946.9|2954.4|2949.4|2951.9|2946.4|0
1658132100000|2022-07-18 08:15:00|2954.4|2947.4|2956.9|2949.9|2957.9|2949.9|2954.4|2947.4|0
1658132400000|2022-07-18 08:20:00|2956.4|2949.4|2956.9|2949.9|2956.9|2949.9|2954.4|2949.4|14
1658132700000|2022-07-18 08:25:00|2957.4|2950.4|2962.4|2955.9|2962.9|2955.9|2957.4|2950.4|0
1658133000000|2022-07-18 08:30:00|2962.9|2956.4|2963.9|2956.9|2964.9|2957.9|2960.4|2954.9|0
1658133300000|2022-07-18 08:35:00|2964.4|2956.4|2964.4|2956.9|2964.4|2956.9|2961.9|2956.4|0
1658133600000|2022-07-18 08:40:00|2964.9||2964.4||2966.4||2964.4||0
1658133900000|2022-07-18 08:45:00|2963.9|2957.4|2965.9|2959.9|2965.9|2959.9|2963.4|2957.4|0
1658134200000|2022-07-18 08:50:00|2965.4|2959.4|2964.9|2958.9|2965.9|2959.4|2963.9|2958.9|0
1658134500000|2022-07-18 08:55:00|2964.4|2958.4|2963.9|2957.9|2964.9|2958.4|2961.9|2957.4|0
1658134800000|2022-07-18 09:00:00|2964.4|2957.4|2960.9|2955.9|2964.9|2957.4|2960.9|2955.9|0
1658135100000|2022-07-18 09:05:00|2960.4|2955.4|2950.9|2945.9|2960.4|2955.4|2950.4|2945.9|0
1658135400000|2022-07-18 09:10:00|2950.4|2946.4|2953.9|2947.4|2954.9|2947.4|2949.4|2944.9|0
1658135700000|2022-07-18 09:15:00|2953.4|2946.9|2952.4|2945.4|2953.4|2947.4|2949.9|2945.4|0
1658136000000|2022-07-18 09:20:00|2952.9|2945.9|2951.9|2947.4|2954.9|2947.4|2951.9|2945.9|0
1658136300000|2022-07-18 09:25:00|2951.4|2946.9|2947.9|2943.4|2951.4|2946.9|2947.4|2942.9|0
1658136600000|2022-07-18 09:30:00|2948.4|2942.9|2946.9|2942.4|2948.9|2942.9|2946.4|2941.9|0
1658136900000|2022-07-18 09:35:00|2947.4|2941.9|2944.4|2939.9|2947.4|2941.9|2943.9|2939.4|0
1658137200000|2022-07-18 09:40:00|2944.9|2939.4|2944.9|2940.4|2945.4|2940.4|2941.9|2937.4|0
1658137500000|2022-07-18 09:45:00|2945.4|2940.9|2941.4|2936.9|2945.4|2940.9|2940.9|2936.4|0
1658137800000|2022-07-18 09:50:00|2940.9|2936.4|2941.4|2936.9|2943.9|2936.9|2940.9|2936.4|0
1658138100000|2022-07-18 09:55:00|2941.9||2942.4||2943.9||2941.4||0
1658138400000|2022-07-18 10:00:00|2942.9|2937.4|2942.9|2938.4|2945.4|2938.9|2941.9|2937.4|0
1658138700000|2022-07-18 10:05:00|2943.4|2937.9|2947.4|2940.9|2947.9|2940.9|2942.4|2937.9|0
1658139000000|2022-07-18 10:10:00|2947.9|2941.4|2950.4|2943.9|2950.4|2943.9|2947.9|2941.4|0
1658139300000|2022-07-18 10:15:00|2950.9||2950.4||2950.9||2948.4||0
1658139600000|2022-07-18 10:20:00|2950.9||2950.4||2951.4||2949.4||0
1658139900000|2022-07-18 10:25:00|2950.9|2944.4|2952.9|2945.9|2952.9|2945.9|2950.9|2944.4|0
1658140200000|2022-07-18 10:30:00|2952.4|2946.4|2952.4|2946.9|2953.9|2946.9|2951.4|2946.4|0
1658140500000|2022-07-18 10:35:00|2951.9|2946.4|2952.4|2945.9|2952.4|2946.9|2949.9|2945.4|0
1658140800000|2022-07-18 10:40:00|2951.9||2952.9||2952.9||2951.9||0
1658141100000|2022-07-18 10:45:00|2952.4||2953.9||2953.9||2951.4||0
1658141400000|2022-07-18 10:50:00|2954.4|2946.9|2953.9|2947.9|2954.9|2947.9|2953.9|2946.9|2
1658141700000|2022-07-18 10:55:00|2954.4|2947.4|2950.4|2945.9|2954.9|2947.4|2949.9|2945.9|0
1658142000000|2022-07-18 11:00:00|2951.9|2940.9|2952.9|2945.9|2963.9|2945.9|2949.4|2929.9|0
1658142300000|2022-07-18 11:05:00|2952.4|2946.9|2952.9|2946.9|2953.4|2946.9|2951.9|2946.9|0
1658142600000|2022-07-18 11:10:00|2953.4|2946.4|2950.9|2945.9|2953.4|2946.4|2950.4|2945.9|0
1658142900000|2022-07-18 11:15:00|2951.4||2950.9||2951.4||2950.9||0
1658143200000|2022-07-18 11:20:00|2951.4|2946.4|2953.4|2946.9|2953.9|2946.9|2950.9|2946.4|0
1658143500000|2022-07-18 11:25:00|2952.9|2947.4|2954.4|2947.9|2954.4|2947.9|2951.4|2947.4|0
1658143800000|2022-07-18 11:30:00|2954.9|2948.4|2955.9|2948.9|2955.9|2948.9|2954.4|2948.4|0
1658144100000|2022-07-18 11:35:00|2955.4||2953.4||2955.9||2953.4||0
1658144400000|2022-07-18 11:40:00|2952.9|2948.4|2950.9|2944.9|2952.9|2948.4|2949.9|2944.9|0
1658144700000|2022-07-18 11:45:00|2951.4|2945.4|2949.9|2945.4|2952.4|2945.9|2949.9|2945.4|0
1658145000000|2022-07-18 11:50:00|2950.4|2945.9|2951.4|2945.9|2951.9|2945.9|2950.4|2945.9|3
1658145300000|2022-07-18 11:55:00|2951.9||2951.9||2951.9||2950.4||0
1658145600000|2022-07-18 12:00:00|2952.4|2946.4|2950.9|2944.9|2953.4|2946.9|2950.4|2944.9|0
1658145900000|2022-07-18 12:05:00|2950.4|2944.4|2947.9|2942.9|2951.4|2944.9|2947.4|2942.9|0
1658146200000|2022-07-18 12:10:00|2947.4|2942.4|2943.9|2937.9|2947.4|2942.9|2943.4|2937.9|0
1658146500000|2022-07-18 12:15:00|2943.4|2937.4|2939.4|2934.9|2943.9|2937.4|2938.9|2934.4|0
1658146800000|2022-07-18 12:20:00|2938.9|2934.4|2937.4|2931.9|2939.9|2934.9|2935.9|2931.4|0
1658147100000|2022-07-18 12:25:00|2936.9|2931.4|2934.4|2929.9|2938.4|2931.4|2933.9|2929.4|0
1658147400000|2022-07-18 12:30:00|2934.9|2930.4|2938.4|2930.9|2938.4|2930.9|2934.9|2930.4|0
1658147700000|2022-07-18 12:35:00|2937.9|2930.4|2933.9|2929.4|2938.9|2930.4|2933.4|2928.9|1
1658148000000|2022-07-18 12:40:00|2934.4|2928.9|2937.4|2927.4|2946.9|2928.9|2933.4|2916.9|0
1658148300000|2022-07-18 12:45:00|2936.4|2927.9|2936.4|2928.9|2939.9|2929.9|2932.9|2927.9|0
1658148600000|2022-07-18 12:50:00|2935.9||2935.4||2936.9||2934.4||0
1658148900000|2022-07-18 12:55:00|2934.9|2929.9|2936.4|2929.9|2937.4|2929.9|2932.9|2929.9|0
1658149200000|2022-07-18 13:00:00|2935.9|2933.4|2937.4|2931.4|2937.4|2933.4|2934.9|2930.9|2
1658149500000|2022-07-18 13:05:00|2937.9|2931.9|2937.9|2932.4|2938.9|2932.4|2937.4|2931.9|0
1658149800000|2022-07-18 13:10:00|2938.4|2931.9|2938.4|2932.4|2938.4|2932.4|2936.4|2931.9|0
1658150100000|2022-07-18 13:15:00|2938.9|2931.9|2936.9|2932.4|2938.9|2932.4|2936.4|2931.9|0
1658150400000|2022-07-18 13:20:00|2936.4|2931.9|2935.4|2930.9|2937.9|2932.4|2935.4|2930.9|0
1658150700000|2022-07-18 13:25:00|2934.9|2930.4|2934.9|2928.9|2935.4|2930.4|2933.4|2928.9|0
1658151000000|2022-07-18 13:30:00|2935.4|2929.9|2937.9|2931.9|2939.4|2931.9|2934.4|2929.9|0
1658151300000|2022-07-18 13:35:00|2936.9|2931.4|2932.4|2927.4|2936.9|2931.4|2931.9|2927.4|0
1658151600000|2022-07-18 13:40:00|2931.9|2926.9|2935.9|2928.4|2935.9|2928.4|2928.9|2924.9|0
1658151900000|2022-07-18 13:45:00|2935.4|2928.9|2941.4|2933.4|2941.4|2933.4|2933.9|2928.9|0
1658152200000|2022-07-18 13:50:00|2940.9|2933.9|2939.4|2933.4|2942.4|2935.4|2938.4|2933.4|0
1658152500000|2022-07-18 13:55:00|2939.9|2933.9|2937.9|2933.4|2942.4|2934.4|2937.4|2932.9|0
1658152800000|2022-07-18 14:00:00|2937.4|2932.9|2937.9|2931.4|2940.9|2936.9|2936.4|2931.4|13
1658153100000|2022-07-18 14:05:00|2936.9|2930.9|2938.9|2931.4|2938.9|2931.4|2934.4|2928.9|0
1658153400000|2022-07-18 14:10:00|2937.9|2930.9|2933.9|2929.4|2937.9|2930.9|2933.4|2928.9|0
1658153700000|2022-07-18 14:15:00|2933.4|2928.9|2933.4|2928.4|2935.9|2928.9|2932.4|2927.9|0
1658154000000|2022-07-18 14:20:00|2933.9|2927.9|2931.9|2926.4|2935.9|2927.9|2931.4|2926.4|0
1658154300000|2022-07-18 14:25:00|2930.4|2925.9|2932.4|2925.4|2933.4|2925.9|2929.4|2924.9|0
1658154600000|2022-07-18 14:30:00|2932.9||2932.9||2933.9||2929.4||1
1658154900000|2022-07-18 14:35:00|2933.9|2925.9|2930.9|2926.4|2933.9|2926.4|2930.4|2925.9|0
1658155200000|2022-07-18 14:40:00|2931.4|2925.9|2930.9|2925.4|2933.9|2925.9|2929.9|2925.4|0
1658155500000|2022-07-18 14:45:00|2930.4|2924.9|2924.4|2920.4|2930.9|2924.9|2923.9|2919.9|0
1658155800000|2022-07-18 14:50:00|2924.9|2920.9|2927.9|2921.4|2928.4|2921.4|2924.9|2920.9|0
1658156100000|2022-07-18 14:55:00|2928.4||2927.9||2929.4||2926.9||0
1658156400000|2022-07-18 15:00:00|2928.4|2921.9|2927.9|2922.4|2929.9|2922.4|2926.4|2921.9|4
1658156700000|2022-07-18 15:05:00|2928.4|2922.9|2928.4|2923.4|2931.4|2923.4|2927.9|2922.9|0
1658157000000|2022-07-18 15:10:00|2928.9|2922.9|2927.9|2923.4|2929.9|2923.4|2926.9|2922.9|0
1658157300000|2022-07-18 15:15:00|2928.4|2922.9|2927.4|2921.4|2929.4|2922.9|2925.9|2921.4|0
1658157600000|2022-07-18 15:20:00|2926.9|2920.9|2924.9|2919.9|2927.4|2921.4|2923.9|2919.4|0
1658157900000|2022-07-18 15:25:00|2923.9|2919.4|2929.9|2912.9|2929.9|2919.9|2923.9|2908.9|0
1658158200000|2022-07-18 15:30:00|2930.9|2913.4|2938.9|2918.9|2942.9|2919.9|2921.4|2907.4|1
1658158500000|2022-07-18 15:35:00|2938.4|2918.4|2935.9|2920.9|2943.9|2921.9|2933.9|2913.4|0
1658158800000|2022-07-18 15:40:00|2947.9|2912.9|2937.9|2922.9|2947.9|2923.4|2937.9|2912.9|0
1658159100000|2022-07-18 15:45:00||2916.4||2916.9||2923.4||2916.4|0
1658159400000|2022-07-18 15:50:00||2917.4||2922.4||2923.4||2916.4|0
1658159700000|2022-07-18 15:55:00|2947.9|2916.4|2947.4|2915.9|2950.4|2922.9|2947.4|2915.9|0
1658162400000|2022-07-18 16:40:00||2916.9||2917.4||2917.4||2916.9|0
1658163000000|2022-07-18 16:50:00|2946.9||2944.9||2946.9||2944.9||0
1658163300000|2022-07-18 16:55:00|2972.4||2971.9||2973.4||2971.9||0
1658164500000|2022-07-18 17:15:00|2970.4|2916.9|2970.4|2916.9|2970.4|2916.9|2970.4|2916.9|0
1658165100000|2022-07-18 17:25:00|2971.9|2917.4|2971.9|2917.4|2971.9|2917.4|2971.9|2917.4|0
1658165400000|2022-07-18 17:30:00|2970.4|2881.9|2968.9|2873.4|2970.4|2881.9|2968.9|2873.4|0
1658165700000|2022-07-18 17:35:00|2967.4||2965.9||2967.4||2963.9||0
1658166300000|2022-07-18 17:45:00|2963.9||2963.9||2963.9||2963.9||0
1658166600000|2022-07-18 17:50:00|2965.9||2965.9||2965.9||2965.9||0
1658166900000|2022-07-18 17:55:00|2963.9||2959.4||2963.9||2959.4||0
1658167200000|2022-07-18 18:00:00|2960.9||2960.9||2960.9||2959.4||0
1658167800000|2022-07-18 18:10:00|2962.4||2962.4||2962.4||2962.4||0
1658168100000|2022-07-18 18:15:00|2963.9||2963.9||2963.9||2963.9||0
1658168400000|2022-07-18 18:20:00|2962.4||2962.4||2962.4||2962.4||0
1658168700000|2022-07-18 18:25:00|2960.9||2957.9||2960.9||2957.9||0
1658169000000|2022-07-18 18:30:00|2959.4||2959.4||2959.4||2959.4||0
1658169300000|2022-07-18 18:35:00|2960.9||2962.9||2964.4||2960.9||0
1658169600000|2022-07-18 18:40:00|2961.4||2959.4||2961.4||2959.4||0
1658169900000|2022-07-18 18:45:00|2957.9||2957.9||2957.9||2957.9||0
1658170200000|2022-07-18 18:50:00|2956.4||2956.4||2956.4||2956.4||0
1658170500000|2022-07-18 18:55:00|2953.9||2953.4||2953.9||2953.4||0
1658173800000|2022-07-18 19:50:00|2946.9||2953.4||2953.4||2946.9||0
1658174100000|2022-07-18 19:55:00|2953.9|2872.9|2953.9|2872.9|2953.9|2872.9|2953.9|2872.9|0
1658210400000|2022-07-19 06:00:00|2940.4|2879.9|2955.9|2864.9|2955.9|2879.9|2938.9|2863.4|0
1658210700000|2022-07-19 06:05:00|3099.9|2795.4|3099.9|2795.4|3099.9|2795.4|3099.9|2795.4|0
1658213700000|2022-07-19 06:55:00|2972.4|2826.4|2911.4|2898.4|2972.4|2898.4|2906.9|2826.4|0
1658214000000|2022-07-19 07:00:00|2910.9|2897.4|2908.9|2901.4|2913.4|2901.4|2901.4|2886.4|0
1658214300000|2022-07-19 07:05:00|2908.4|2901.9|2902.9|2897.4|2914.9|2906.4|2900.4|2897.4|25
1658214600000|2022-07-19 07:10:00|2903.4|2896.9|2904.4|2897.9|2905.9|2897.9|2902.4|2896.4|0
1658214900000|2022-07-19 07:15:00|2905.4|2898.4|2900.4|2893.4|2906.4|2898.9|2900.4|2892.9|0
1658215200000|2022-07-19 07:20:00|2899.9|2892.9|2898.4|2887.9|2899.9|2893.4|2893.9|2872.9|0
1658215500000|2022-07-19 07:25:00|2898.9|2888.4|2901.9|2890.9|2949.9|2894.9|2898.9|2874.4|0
1658215800000|2022-07-19 07:30:00|2901.4|2890.4|2890.9|2883.4|2911.4|2890.4|2890.9|2872.9|0
1658216100000|2022-07-19 07:35:00|2890.4|2883.9|2892.9|2885.4|2894.9|2888.4|2889.4|2883.9|0
1658216400000|2022-07-19 07:40:00|2892.4|2884.9|2883.9|2879.4|2892.4|2884.9|2883.4|2878.9|0
1658216700000|2022-07-19 07:45:00|2883.4|2879.9|2890.4|2881.9|2893.9|2882.4|2883.4|2879.4|0
1658217000000|2022-07-19 07:50:00|2889.9|2880.9|2887.9|2881.9|2891.9|2882.9|2886.9|2879.9|0
1658217300000|2022-07-19 07:55:00|2886.9|2881.4|2886.4|2880.4|2886.9|2881.4|2881.9|2877.9|0
1658217600000|2022-07-19 08:00:00|2885.9|2879.9|2883.4|2878.4|2886.4|2880.4|2883.4|2878.4|0
1658217900000|2022-07-19 08:05:00|2883.9|2877.9|2884.4|2877.9|2884.4|2877.9|2879.9|2875.4|0
1658218200000|2022-07-19 08:10:00|2883.9|2877.4|2879.4|2872.9|2884.4|2877.4|2876.9|2872.4|0
1658218500000|2022-07-19 08:15:00|2879.9|2873.4|2877.4|2872.9|2881.4|2874.4|2877.4|2872.9|0
1658218800000|2022-07-19 08:20:00|2877.9|2872.4|2882.4|2875.9|2882.9|2875.9|2876.4|2871.9|4
1658219100000|2022-07-19 08:25:00|2882.9|2877.4|2877.4|2873.4|2883.4|2877.4|2877.4|2873.4|0
1658219400000|2022-07-19 08:30:00|2877.9|2872.9|2887.4|2880.4|2887.4|2880.4|2876.9|2872.4|0
1658219700000|2022-07-19 08:35:00|2887.9|2880.9|2892.4|2887.4|2893.9|2887.4|2887.9|2880.9|0
1658220000000|2022-07-19 08:40:00|2892.9|2887.9|2893.4|2888.9|2894.9|2888.9|2892.4|2887.9|0
1658220300000|2022-07-19 08:45:00|2892.9|2888.4|2892.4|2887.4|2892.9|2889.9|2887.9|2883.9|1
1658220600000|2022-07-19 08:50:00|2891.9|2886.9|2894.9|2887.4|2894.9|2887.4|2891.4|2886.9|0
1658220900000|2022-07-19 08:55:00|2895.4|2887.9|2900.9|2894.9|2901.4|2894.9|2895.4|2887.9|0
1658221200000|2022-07-19 09:00:00|2900.4|2895.4|2899.4|2894.9|2901.9|2895.9|2898.9|2894.4|0
1658221500000|2022-07-19 09:05:00|2899.9|2894.4|2903.9|2898.9|2904.9|2898.9|2897.9|2893.4|0
1658221800000|2022-07-19 09:10:00|2903.4|2898.4|2910.4|2904.4|2910.9|2904.4|2902.4|2898.4|0
1658222100000|2022-07-19 09:15:00|2909.9|2903.9|2908.4|2902.9|2910.4|2903.9|2905.9|2901.4|0
1658222400000|2022-07-19 09:20:00|2908.9|2903.4|2912.4|2906.4|2913.4|2906.4|2908.4|2903.4|0
1658222700000|2022-07-19 09:25:00|2911.9|2905.9|2910.9|2906.4|2912.4|2907.4|2910.4|2905.9|0
1658223000000|2022-07-19 09:30:00|2911.4|2905.9|2910.9|2906.4|2913.4|2906.4|2910.9|2905.9|0
1658223300000|2022-07-19 09:35:00|2911.4||2912.9||2913.4||2911.4||0
1658223600000|2022-07-19 09:40:00|2913.4|2906.9|2911.4|2906.4|2914.4|2908.9|2911.4|2906.4|0
1658223900000|2022-07-19 09:45:00|2911.9|2905.9|2910.9|2904.4|2912.4|2906.4|2908.9|2904.4|0
1658224200000|2022-07-19 09:50:00|2911.4|2904.9|2914.9|2909.9|2914.9|2909.9|2910.9|2904.9|0
1658224500000|2022-07-19 09:55:00|2914.4|2909.4|2911.9|2907.4|2914.9|2909.4|2911.9|2907.4|0
1658224800000|2022-07-19 10:00:00|2911.4|2906.9|2911.9|2906.9|2912.9|2906.9|2910.4|2905.9|0
1658225100000|2022-07-19 10:05:00|2912.4|2907.4|2915.4|2907.9|2915.4|2907.9|2912.4|2907.4|0
1658225400000|2022-07-19 10:10:00|2914.9|2908.4|2916.4|2908.9|2916.4|2909.9|2913.4|2908.4|0
1658225700000|2022-07-19 10:15:00|2915.9||2913.9||2916.4||2913.9||0
1658226000000|2022-07-19 10:20:00|2914.4|2908.4|2917.4|2910.9|2917.9|2910.9|2914.4|2908.4|0
1658226300000|2022-07-19 10:25:00|2916.9|2910.4|2914.9|2910.4|2917.4|2911.4|2914.4|2909.9|0
1658226600000|2022-07-19 10:30:00|2915.4|2910.9|2919.4|2914.9|2920.9|2914.9|2915.4|2910.9|0
1658226900000|2022-07-19 10:35:00|2918.9|2914.4|2921.9|2914.9|2921.9|2914.9|2918.9|2914.4|0
1658227200000|2022-07-19 10:40:00|2921.4||2920.9||2921.4||2920.4||0
1658227500000|2022-07-19 10:45:00|2921.4|2914.4|2918.4|2913.4|2921.9|2914.9|2917.4|2912.9|0
1658227800000|2022-07-19 10:50:00|2917.9|2912.9|2918.9|2913.9|2919.9|2914.9|2917.4|2912.4|0
1658228100000|2022-07-19 10:55:00|2918.4|2913.4|2918.4|2913.4|2920.4|2913.4|2916.9|2912.4|0
1658228400000|2022-07-19 11:00:00|2919.9|2908.9|2917.4|2912.4|2920.4|2912.4|2916.4|2908.4|0
1658228700000|2022-07-19 11:05:00|2917.9|2911.9|2916.4|2910.9|2917.9|2911.9|2914.9|2910.4|0
1658229000000|2022-07-19 11:10:00|2916.9|2911.4|2919.4|2912.4|2919.4|2912.4|2916.9|2911.4|0
1658229300000|2022-07-19 11:15:00|2918.9|2911.9|2914.9|2910.4|2918.9|2911.9|2914.9|2910.4|0
1658229600000|2022-07-19 11:20:00|2914.4|2909.9|2917.9|2911.4|2917.9|2911.4|2914.4|2909.9|0
1658229900000|2022-07-19 11:25:00|2918.4|2911.9|2921.9|2915.9|2922.4|2915.9|2918.4|2911.9|0
1658230200000|2022-07-19 11:30:00|2921.4||2921.9||2921.9||2920.4||0
1658230500000|2022-07-19 11:35:00|2922.4||2920.9||2922.4||2920.9||0
1658230800000|2022-07-19 11:40:00|2920.4|2915.4|2917.4|2912.9|2920.4|2915.9|2917.4|2912.9|0
1658231100000|2022-07-19 11:45:00|2917.9|2912.4|2915.9|2911.4|2917.9|2912.4|2915.4|2910.9|0
1658231400000|2022-07-19 11:50:00|2916.4|2911.9|2920.4|2914.9|2921.4|2914.9|2916.4|2911.9|0
1658231700000|2022-07-19 11:55:00|2919.9|2915.4|2920.9|2915.9|2921.4|2915.9|2919.9|2915.4|0
1658232000000|2022-07-19 12:00:00|2921.4||2922.9||2922.9||2921.4||0
1658232300000|2022-07-19 12:05:00|2922.4|2916.4|2923.9|2916.9|2924.4|2916.9|2920.9|2916.4|0
1658232600000|2022-07-19 12:10:00|2923.4|2916.4|2921.9|2915.9|2923.9|2916.4|2921.4|2915.9|0
1658232900000|2022-07-19 12:15:00|2922.4|2915.4|2917.9|2913.4|2922.4|2915.4|2917.9|2913.4|0
1658233200000|2022-07-19 12:20:00|2918.4|2912.9|2917.9|2912.9|2918.9|2912.9|2917.4|2912.4|0
1658233500000|2022-07-19 12:25:00|2918.4|2912.4|2918.4|2910.9|2918.9|2912.4|2916.9|2910.9|0
1658233800000|2022-07-19 12:30:00|2918.9|2910.4|2917.9|2912.9|2918.9|2912.9|2916.4|2910.4|0
1658234100000|2022-07-19 12:35:00|2917.4|2912.4|2919.4|2913.4|2919.4|2914.4|2916.9|2911.9|0
1658234400000|2022-07-19 12:40:00|2918.9|2913.9|2923.4|2916.4|2923.4|2916.4|2917.9|2913.4|0
1658234700000|2022-07-19 12:45:00|2923.9|2916.9|2924.4|2918.4|2924.9|2918.4|2922.9|2916.9|0
1658235000000|2022-07-19 12:50:00|2924.9|2918.9|2929.4|2924.9|2929.4|2926.4|2924.9|2918.9|1
1658235300000|2022-07-19 12:55:00|2928.9|2924.4|2927.9|2923.4|2930.4|2924.4|2927.9|2922.9|0
1658235600000|2022-07-19 13:00:00|2928.4|2922.9|2927.9|2922.4|2928.4|2922.9|2926.9|2921.9|0
1658235900000|2022-07-19 13:05:00|2928.4|2922.9|2931.4|2926.4|2931.9|2926.4|2927.4|2922.9|0
1658236200000|2022-07-19 13:10:00|2931.9|2925.9|2927.4|2921.9|2931.9|2926.4|2926.9|2921.4|0
1658236500000|2022-07-19 13:15:00|2926.9|2921.4|2928.9|2923.9|2928.9|2925.9|2926.4|2921.4|31
1658236800000|2022-07-19 13:20:00|2929.4|2926.9|2933.4|2925.9|2933.4|2926.9|2928.9|2924.4|1
1658237100000|2022-07-19 13:25:00|2932.9|2926.4|2931.9|2927.4|2934.9|2927.4|2931.9|2926.4|0
1658237400000|2022-07-19 13:30:00|2932.4|2926.9|2930.9|2926.4|2934.4|2926.9|2929.9|2925.4|0
1658237700000|2022-07-19 13:35:00|2931.4|2926.9|2930.4|2924.9|2932.9|2926.9|2927.9|2923.4|0
1658238000000|2022-07-19 13:40:00|2930.9|2924.4|2928.4|2923.4|2932.4|2924.9|2926.9|2922.9|0
1658238300000|2022-07-19 13:45:00|2928.9|2922.9|2930.4|2924.9|2932.4|2924.9|2926.4|2921.9|0
1658238600000|2022-07-19 13:50:00|2929.9|2924.4|2936.4|2928.4|2936.9|2929.9|2928.9|2924.4|0
1658238900000|2022-07-19 13:55:00|2935.9|2927.9|2943.9|2936.9|2943.9|2936.9|2935.9|2927.4|0
1658239200000|2022-07-19 14:00:00|2944.4|2937.4|2939.9|2934.9|2944.9|2937.9|2939.4|2934.9|0
1658239500000|2022-07-19 14:05:00|2940.4|2934.4|2935.4|2930.4|2940.4|2934.4|2935.4|2930.4|0
1658239800000|2022-07-19 14:10:00|2934.9|2929.9|2948.4|2941.4|2948.4|2941.4|2933.9|2929.9|15
1658240100000|2022-07-19 14:15:00|2948.9|2941.9|2960.4|2947.9|3002.4|2948.9|2947.9|2926.9|0
1658240400000|2022-07-19 14:20:00|2963.4|2946.9|2965.4|2960.9|3005.9|2965.9|2959.9|2933.4|50
1658240700000|2022-07-19 14:25:00|2964.9|2960.4|2967.4|2961.4|2969.4|2962.9|2964.4|2959.9|4
1658241000000|2022-07-19 14:30:00|2967.9|2961.9|2961.9|2957.4|2969.9|2962.4|2961.4|2956.9|1
1658241300000|2022-07-19 14:35:00|2962.4|2956.9|2963.4|2958.9|2967.4|2959.4|2961.4|2956.9|0
1658241600000|2022-07-19 14:40:00|2962.9|2958.4|2966.9|2959.4|2966.9|2959.4|2961.4|2956.9|0
1658241900000|2022-07-19 14:45:00|2967.4|2960.4|2973.4|2967.4|2973.4|2967.4|2967.4|2960.4|0
1658242200000|2022-07-19 14:50:00|2972.9|2967.9|2972.4|2967.9|2975.4|2972.4|2971.9|2967.9|13
1658242500000|2022-07-19 14:55:00|2972.9|2968.4|2970.9|2965.4|2972.9|2968.4|2969.4|2965.4|0
1658242800000|2022-07-19 15:00:00|2971.4|2965.9|2979.9|2972.9|2979.9|2973.4|2970.9|2965.9|0
1658243100000|2022-07-19 15:05:00|2980.9|2973.4|2979.4|2974.9|2983.4|2975.9|2978.9|2973.4|1
1658243400000|2022-07-19 15:10:00|2979.9|2972.9|2977.9|2972.9|2980.9|2972.9|2975.9|2972.4|3
1658243700000|2022-07-19 15:15:00|2978.4|2972.4|2976.4|2971.4|2979.4|2972.4|2975.4|2970.9|0
1658244000000|2022-07-19 15:20:00|2975.9|2971.9|2979.4|2972.9|2979.4|2972.9|2975.9|2971.9|1
1658244300000|2022-07-19 15:25:00|2979.9|2975.4|2984.4|2975.4|2985.4|2975.9|2979.9|2975.4|0
1658244600000|2022-07-19 15:30:00|2983.9|2979.9|2984.4|2968.9|3027.4|2982.4|2983.4|2959.9|2
1658244900000|2022-07-19 15:35:00|2983.9|2961.4|2979.4|2963.9|2984.4|2977.9|2978.4|2954.4|2
1658245200000|2022-07-19 15:40:00|2979.9|2954.4|2975.9|2960.9|2992.4|2963.9|2975.9|2951.9|0
1658245500000|2022-07-19 15:45:00|2976.9|2961.4|2977.9|2962.4|2978.4|2963.9|2976.9|2951.9|0
1658245800000|2022-07-19 15:50:00|2978.4|2951.9|2981.4|2964.4|2990.9|2964.4|2978.4|2951.9|0
1658246100000|2022-07-19 15:55:00|2990.9|2951.9|2981.9|2964.4|2990.9|2964.4|2979.4|2951.9|0
1658246400000|2022-07-19 16:00:00|2990.9|2951.9|2980.4|2962.9|2990.9|2964.4|2979.4|2951.9|0
1658246700000|2022-07-19 16:05:00|2990.9|2951.9|2975.9|2958.9|2990.9|2962.9|2974.9|2949.4|0
1658247000000|2022-07-19 16:10:00|2987.4|2949.4|2983.9|2956.4|2987.4|2958.9|2972.9|2947.9|0
1658247300000|2022-07-19 16:15:00|2973.4|2947.9|2975.9|2957.9|2983.9|2957.9|2973.4|2947.9|0
1658247600000|2022-07-19 16:20:00|2983.9|2947.9|2976.9|2960.9|2986.4|2960.9|2974.4|2947.9|0
1658247900000|2022-07-19 16:25:00|2986.4|2947.9|2976.9|2960.9|2986.4|2960.9|2976.4|2947.9|0
1658248200000|2022-07-19 16:30:00|2986.4|2947.9|2978.4|2961.9|2988.9|2961.9|2976.4|2947.9|0
1658248500000|2022-07-19 16:35:00|2988.9|2947.4|3015.4|2947.4|3016.9|2947.4|2979.9|2947.4|0
1658248800000|2022-07-19 16:40:00|3019.4|2972.9|3024.4|2977.9|3024.4|2977.9|3016.4|2947.4|2
1658249700000|2022-07-19 16:55:00|||||||||2
1658250300000|2022-07-19 17:05:00|||||||||2
1658250900000|2022-07-19 17:15:00|3003.9||3003.9||3003.9||3003.9||0
1658253900000|2022-07-19 18:05:00||2978.4||2978.4||2978.4||2978.4|0
1658254200000|2022-07-19 18:10:00||2977.9||2977.9||2977.9||2977.9|0
1658254500000|2022-07-19 18:15:00||2978.4||2978.4||2978.4||2978.4|0
1658254800000|2022-07-19 18:20:00||2977.9||2977.9||2977.9||2977.9|0
1658257500000|2022-07-19 19:05:00||2978.4||2978.4||2978.4||2978.4|0
1658257800000|2022-07-19 19:10:00||2977.9||2977.9||2977.9||2977.9|0
1658259300000|2022-07-19 19:35:00||2978.4||2977.9||2978.4||2977.9|0
1658259600000|2022-07-19 19:40:00||2978.4||2978.4||2978.4||2978.4|0
1658260500000|2022-07-19 19:55:00||2977.9||2977.9||2977.9||2977.9|0
1658296800000|2022-07-20 06:00:00|3064.9|2975.9|3014.9|2980.4|3064.9|2980.4|3014.9|2940.4|0
1658299800000|2022-07-20 06:50:00|3014.4||3014.9||3014.9||3012.4||0
1658300100000|2022-07-20 06:55:00|3007.9|2981.9|2993.9|2980.4|3007.9|2981.9|2993.4|2980.4|0
1658300400000|2022-07-20 07:00:00|3014.4|2982.4|2987.9|2979.4|3014.4|2983.4|2983.4|2977.9|15
1658300700000|2022-07-20 07:05:00|2987.4|2980.4|2985.9|2979.9|2989.4|2980.4|2981.9|2977.4|0
1658301000000|2022-07-20 07:10:00|2986.4|2980.4|2989.9|2985.4|2992.4|2985.4|2985.9|2980.4|0
1658301300000|2022-07-20 07:15:00|2989.4|2984.9|2994.4|2986.9|2994.9|2986.9|2985.9|2980.9|0
1658301600000|2022-07-20 07:20:00|2993.9|2987.9|2993.9|2988.4|2999.9|2992.4|2991.9|2987.9|0
1658301900000|2022-07-20 07:25:00|2994.4|2987.9|2993.9|2986.9|2994.4|2987.9|2990.4|2985.9|0
1658302200000|2022-07-20 07:30:00|2993.4|2987.4|2992.9|2986.9|2995.4|2988.9|2990.4|2986.4|0
1658302500000|2022-07-20 07:35:00|2993.4|2986.4|2985.9|2981.4|2993.4|2986.4|2984.9|2980.9|0
1658302800000|2022-07-20 07:40:00|2985.4|2980.9|2980.9|2975.9|2986.9|2981.4|2980.4|2975.4|0
1658303100000|2022-07-20 07:45:00|2980.4|2975.4|2984.4|2978.4|2984.4|2978.4|2977.9|2973.9|0
1658303400000|2022-07-20 07:50:00|2983.9|2978.9|2986.4|2981.4|2987.4|2981.4|2983.4|2978.9|0
1658303700000|2022-07-20 07:55:00|2986.9|2980.9|2980.9|2976.4|2987.9|2980.9|2980.9|2976.4|0
1658304000000|2022-07-20 08:00:00|2981.4|2975.9|2987.4|2980.9|2987.4|2980.9|2980.4|2974.9|0
1658304300000|2022-07-20 08:05:00|2986.9|2981.4|2988.9|2982.4|2989.4|2982.4|2985.4|2980.9|0
1658304600000|2022-07-20 08:10:00|2988.4|2981.9|2989.4|2984.4|2993.4|2986.4|2986.4|2981.9|0
1658304900000|2022-07-20 08:15:00|2989.9|2984.9|2988.9|2984.4|2991.4|2985.4|2988.4|2983.9|0
1658305200000|2022-07-20 08:20:00|2988.4|2983.9|2989.9|2984.4|2990.4|2984.4|2985.4|2980.4|15
1658305500000|2022-07-20 08:25:00|2989.4|2983.9|2992.9|2985.4|2992.9|2985.4|2987.4|2983.4|0
1658305800000|2022-07-20 08:30:00|2992.4||2989.9||2992.4||2989.4||0
1658306100000|2022-07-20 08:35:00|2990.4|2984.9|2991.9|2986.4|2993.4|2986.4|2988.9|2984.9|0
1658306400000|2022-07-20 08:40:00|2992.4|2986.9|2993.9|2987.4|2994.4|2987.4|2991.9|2986.9|0
1658306700000|2022-07-20 08:45:00|2992.9|2986.9|2989.4|2983.4|2992.9|2986.9|2987.4|2983.4|0
1658307000000|2022-07-20 08:50:00|2988.9|2982.9|2994.4|2987.4|2994.4|2987.4|2987.4|2982.9|0
1658307300000|2022-07-20 08:55:00|2994.9|2986.9|2993.9|2986.4|2994.9|2986.9|2990.9|2986.4|0
1658307600000|2022-07-20 09:00:00|2993.4|2986.9|2995.4|2988.4|2995.9|2988.4|2992.4|2986.9|0
1658307900000|2022-07-20 09:05:00|2995.9|2989.4|2997.4|2989.4|2997.4|2989.4|2994.4|2989.4|6
1658308200000|2022-07-20 09:10:00|2996.9|2990.4|2996.9|2990.9|2997.9|2990.9|2994.9|2990.4|0
1658308500000|2022-07-20 09:15:00|2997.4|2991.9|2997.9|2993.4|3000.9|2994.4|2996.4|2991.9|21
1658308800000|2022-07-20 09:20:00|2997.4|2992.9|2994.9|2988.4|2997.4|2992.9|2992.9|2987.9|0
1658309100000|2022-07-20 09:25:00|2995.4|2988.9|2994.9|2990.4|2997.9|2991.4|2994.4|2988.9|0
1658309400000|2022-07-20 09:30:00|2995.4|2989.9|2994.9|2990.4|2996.9|2990.9|2993.9|2989.4|0
1658309700000|2022-07-20 09:35:00|2995.4|2989.9|2999.9|2993.4|2999.9|2993.4|2995.4|2989.9|0
1658310000000|2022-07-20 09:40:00|2999.4||2999.4||3000.4||2999.4||0
1658310300000|2022-07-20 09:45:00|2998.9|2992.9|2997.4|2992.9|2998.9|2992.9|2996.9|2992.4|0
1658310600000|2022-07-20 09:50:00|2997.9|2992.4|2998.4|2991.9|2998.9|2992.9|2996.4|2991.9|0
1658310900000|2022-07-20 09:55:00|2997.9|2991.4|2993.9|2989.4|2997.9|2991.4|2993.9|2988.9|0
1658311200000|2022-07-20 10:00:00|2994.4|2988.9|2991.4|2984.4|2994.4|2988.9|2988.4|2983.9|0
1658311500000|2022-07-20 10:05:00|2991.9|2984.9|2993.4|2986.9|2994.4|2986.9|2991.9|2984.9|0
1658311800000|2022-07-20 10:10:00|2992.9|2987.4|2996.9|2989.9|2996.9|2989.9|2992.4|2987.4|0
1658312100000|2022-07-20 10:15:00|2996.4|2990.4|3001.4|2995.4|3001.4|2995.4|2996.4|2990.4|0
1658312400000|2022-07-20 10:20:00|3001.9||3003.4||3003.4||3000.9||0
1658312700000|2022-07-20 10:25:00|3002.9|2995.9|2999.9|2994.4|3003.4|2996.9|2998.9|2994.4|0
1658313000000|2022-07-20 10:30:00|2998.9|2993.9|2986.4|2981.4|2998.9|2994.4|2985.9|2980.9|0
1658313300000|2022-07-20 10:35:00|2985.9|2980.9|2981.4|2976.9|2988.9|2981.4|2981.4|2976.9|0
1658313600000|2022-07-20 10:40:00|2981.9|2977.4|2985.4|2980.9|2987.9|2980.9|2978.9|2974.9|1
1658313900000|2022-07-20 10:45:00|2984.9|2980.4|2982.4|2977.9|2984.9|2980.4|2982.4|2977.4|0
1658314200000|2022-07-20 10:50:00|2982.9|2977.4|2983.9|2978.9|2984.4|2978.9|2982.4|2977.4|0
1658314500000|2022-07-20 10:55:00|2984.4|2977.9|2987.4|2982.4|2989.9|2984.4|2984.4|2977.9|15
1658314800000|2022-07-20 11:00:00|2989.9|2978.4|2987.9|2983.4|2990.9|2983.4|2986.4|2939.9|0
1658315100000|2022-07-20 11:05:00|2987.4|2982.9|2987.9|2982.4|2990.4|2984.9|2986.9|2982.4|0
1658315400000|2022-07-20 11:10:00|2986.9||2988.4||2988.4||2986.9||0
1658315700000|2022-07-20 11:15:00|2987.9|2981.9|2986.4|2980.9|2987.9|2982.4|2985.9|2980.4|0
1658316000000|2022-07-20 11:20:00|2986.9|2981.4|2989.9|2981.9|2989.9|2981.9|2986.9|2981.4|0
1658316300000|2022-07-20 11:25:00|2989.4|2982.4|2988.9|2982.9|2989.4|2982.9|2986.9|2982.4|0
1658316600000|2022-07-20 11:30:00|2988.4||2989.9||2990.4||2987.9||0
1658316900000|2022-07-20 11:35:00|2989.4|2983.4|2991.4|2984.4|2991.4|2984.4|2987.9|2983.4|1
1658317200000|2022-07-20 11:40:00|2990.9|2983.9|2983.9|2979.4|2990.9|2984.4|2983.9|2979.4|0
1658317500000|2022-07-20 11:45:00|2982.9|2978.9|2983.9|2978.9|2985.9|2979.4|2982.4|2977.9|0
1658317800000|2022-07-20 11:50:00|2983.4|2978.4|2981.9|2976.4|2983.4|2978.4|2980.9|2975.9|0
1658318100000|2022-07-20 11:55:00|2980.9|2975.9|2980.9|2975.9|2981.4|2976.4|2980.9|2975.9|0
1658318400000|2022-07-20 12:00:00|2980.4|2975.4|2977.9|2972.9|2981.9|2975.4|2977.9|2972.9|0
1658318700000|2022-07-20 12:05:00|2977.4|2972.4|2981.4|2976.4|2982.9|2977.4|2975.9|2971.4|0
1658319000000|2022-07-20 12:10:00|2980.9|2975.9|2981.4|2974.9|2981.4|2976.4|2978.9|2974.4|0
1658319300000|2022-07-20 12:15:00|2981.9|2975.9|2980.9|2975.9|2982.9|2975.9|2980.4|2975.9|0
1658319600000|2022-07-20 12:20:00|2981.4|2975.4|2965.4|2958.4|2981.9|2975.4|2961.4|2956.9|0
1658319900000|2022-07-20 12:25:00|2964.9|2957.9|2962.4|2957.4|2964.9|2958.4|2960.9|2956.9|5
1658320200000|2022-07-20 12:30:00|2962.9|2956.9|2967.4|2961.9|2968.4|2961.9|2962.9|2956.4|0
1658320500000|2022-07-20 12:35:00|2966.9|2961.4|2966.4|2960.9|2966.9|2961.4|2962.9|2958.4|0
1658320800000|2022-07-20 12:40:00|2965.9|2961.4|2967.4|2961.9|2968.9|2963.4|2963.4|2958.9|0
1658321100000|2022-07-20 12:45:00|2966.9|2962.4|2975.9|2969.9|2977.4|2971.4|2966.4|2962.4|0
1658321400000|2022-07-20 12:50:00|2975.4|2969.4|2976.4|2970.4|2983.9|2976.4|2971.4|2966.9|10
1658321700000|2022-07-20 12:55:00|2976.9|2970.9|2973.4|2968.4|2978.9|2972.9|2973.4|2968.4|0
1658322000000|2022-07-20 13:00:00|2972.9|2967.9|2973.4|2966.9|2974.4|2967.9|2970.9|2965.9|0
1658322300000|2022-07-20 13:05:00|2972.9|2968.4|2969.4|2963.4|2974.9|2968.4|2969.4|2963.4|3
1658322600000|2022-07-20 13:10:00|2968.9|2963.9|2965.9|2960.9|2968.9|2963.9|2965.4|2960.9|0
1658322900000|2022-07-20 13:15:00|2966.4|2961.4|2966.4|2960.9|2967.9|2961.4|2963.9|2959.4|0
1658323200000|2022-07-20 13:20:00|2966.9||2966.9||2967.9||2966.4||0
1658323500000|2022-07-20 13:25:00|2966.4|2961.4|2966.4|2960.9|2967.4|2961.9|2965.4|2960.4|0
1658323800000|2022-07-20 13:30:00|2966.9|2960.4|2972.4|2965.4|2972.9|2965.4|2961.4|2957.4|0
1658324100000|2022-07-20 13:35:00|2972.9|2965.9|2971.4|2965.9|2975.9|2969.4|2971.4|2965.9|0
1658324400000|2022-07-20 13:40:00|2970.9|2965.4|2972.4|2965.4|2974.4|2966.4|2968.9|2964.4|0
1658324700000|2022-07-20 13:45:00|2972.9|2965.9|2974.9|2968.9|2977.4|2971.9|2972.9|2965.9|0
1658325000000|2022-07-20 13:50:00|2975.4|2968.4|2968.4|2963.4|2975.4|2968.9|2967.9|2963.4|1
1658325300000|2022-07-20 13:55:00|2967.9|2962.9|2966.4|2957.9|2967.9|2962.9|2963.4|2957.9|0
1658325600000|2022-07-20 14:00:00|2966.9|2957.4|2969.4|2962.9|2969.4|2962.9|2965.9|2957.4|0
1658325900000|2022-07-20 14:05:00|2968.9|2963.4|2973.9|2967.4|2973.9|2967.4|2965.4|2960.9|0
1658326200000|2022-07-20 14:10:00|2974.4|2967.9|2978.9|2972.9|2979.4|2972.9|2974.4|2967.9|0
1658326500000|2022-07-20 14:15:00|2978.4|2972.4|2975.4|2970.4|2978.4|2972.4|2974.4|2969.9|0
1658326800000|2022-07-20 14:20:00|2975.9|2971.4|2982.4|2975.9|2982.9|2975.9|2975.4|2971.4|0
1658327100000|2022-07-20 14:25:00|2982.9|2976.4|2984.4|2977.4|2984.9|2978.9|2981.4|2976.4|0
1658327400000|2022-07-20 14:30:00|2984.9|2977.9|2985.4|2979.4|2986.4|2979.4|2983.9|2977.9|0
1658327700000|2022-07-20 14:35:00|2985.9|2978.9|2987.4|2981.9|2987.9|2981.9|2984.4|2978.9|0
1658328000000|2022-07-20 14:40:00|2987.9|2981.4|2987.9|2982.9|2988.4|2982.9|2985.9|2980.9|0
1658328300000|2022-07-20 14:45:00|2988.4|2982.4|2986.9|2980.9|2988.4|2982.4|2985.9|2980.9|0
1658328600000|2022-07-20 14:50:00|2986.4|2980.4|2983.9|2978.4|2987.4|2980.4|2982.9|2978.4|0
1658328900000|2022-07-20 14:55:00|2984.4|2978.9|2986.4|2979.4|2986.4|2979.4|2983.4|2978.9|0
1658329200000|2022-07-20 15:00:00|2985.9|2978.4|2982.9|2975.9|2986.4|2978.4|2979.9|2975.9|0
1658329500000|2022-07-20 15:05:00|2982.4|2976.9|2986.9|2979.4|2986.9|2979.4|2980.9|2976.9|0
1658329800000|2022-07-20 15:10:00|2986.4|2979.9|2986.9|2980.4|2987.9|2980.4|2985.4|2979.9|1
1658330100000|2022-07-20 15:15:00|2986.4|2980.9|2987.9|2981.4|2987.9|2981.4|2985.9|2980.9|0
1658330400000|2022-07-20 15:20:00|2988.4|2981.9|2986.4|2981.9|2988.9|2982.4|2986.4|2981.9|0
1658330700000|2022-07-20 15:25:00|2986.9|2981.4|2990.4|2981.4|2990.9|2981.4|2986.4|2981.4|0
1658331000000|2022-07-20 15:30:00|2990.9|2979.4|2993.4|2976.4|3004.9|2981.9|2989.9|2968.9|0
1658331300000|2022-07-20 15:35:00|3007.9|2977.4|2993.4|2977.4|3007.9|2979.4|2992.4|2977.4|0
1658331600000|2022-07-20 15:40:00|2995.9|2975.9|2997.4|2977.9|2997.4|2977.9|2995.9|2965.9|0
1658331900000|2022-07-20 15:45:00|2999.4|2978.4|2999.4|2978.4|2999.4|2978.9|2999.4|2968.9|0
1658332200000|2022-07-20 15:50:00|3000.9|2968.9|3002.4|2978.9|3002.4|2978.9|3000.9|2968.9|0
1658332500000|2022-07-20 15:55:00|3001.9||3001.4||3001.9||3001.4||0
1658333100000|2022-07-20 16:05:00||2979.4||2979.9||2979.9||2979.4|0
1658333400000|2022-07-20 16:10:00|3002.4||3001.4||3002.4||3001.4||0
1658333700000|2022-07-20 16:15:00||2971.9||2978.4||2979.9||2968.9|0
1658334300000|2022-07-20 16:25:00||2968.9||2974.9||2977.9||2965.9|0
1658334600000|2022-07-20 16:30:00||2965.9||2975.4||2975.4||2965.9|0
1658334900000|2022-07-20 16:35:00|3032.4|2941.4|3030.9|2939.9|3032.4|2941.4|3030.9|2939.9|0
1658335200000|2022-07-20 16:40:00|3007.9|2976.4|2985.9|2965.9|3007.9|2976.4|2985.9|2956.4|0
1658335500000|2022-07-20 16:45:00||2964.9||2959.9||2964.9||2949.9|0
1658335800000|2022-07-20 16:50:00|2986.9|2929.4|3022.4|2929.4|3022.4|2929.4|2986.9|2929.4|0
1658336100000|2022-07-20 16:55:00|3019.4|2927.9|3020.9|2929.4|3022.4|2930.9|3019.4|2927.9|0
1658336400000|2022-07-20 17:00:00|3019.4|2927.9|3015.9|2924.4|3019.4|2927.9|3014.4|2922.9|0
1658336700000|2022-07-20 17:05:00|3017.4|2926.4|3013.9|2922.9|3017.4|2926.4|3010.9|2918.4|0
1658337000000|2022-07-20 17:10:00|3010.9|2919.9|3010.9|2919.9|3012.4|2921.4|3008.9|2917.9|0
1658337300000|2022-07-20 17:15:00|3012.4|2921.4|3012.4|2919.9|3012.4|2921.4|3010.9|2919.9|0
1658337600000|2022-07-20 17:20:00|3010.9||3012.4||3012.4||3010.9||0
1658337900000|2022-07-20 17:25:00|3010.9|2921.4|3015.4|2923.4|3015.4|2923.4|3010.9|2919.9|0
1658338200000|2022-07-20 17:30:00|3013.9|2924.9|3016.9|2926.4|3018.4|2927.9|3013.9|2923.4|0
1658338500000|2022-07-20 17:35:00|3018.4|2927.9|3018.4|2926.4|3018.4|2927.9|3016.9|2926.4|0
1658338800000|2022-07-20 17:40:00|3016.9|2924.9|3015.4|2924.9|3016.9|2924.9|3015.4|2924.9|0
1658339100000|2022-07-20 17:45:00|3016.9|2923.4|3013.9|2923.4|3016.9|2923.4|3013.9|2923.4|0
1658339400000|2022-07-20 17:50:00|3015.4|2921.9|3013.9|2923.4|3015.4|2923.4|3013.9|2921.9|0
1658339700000|2022-07-20 17:55:00|3012.4|2921.9|3008.9|2916.9|3012.4|2921.9|3008.9|2916.9|0
1658340000000|2022-07-20 18:00:00|3010.9|2918.4|3012.4|2921.9|3012.4|2921.9|3010.9|2918.4|0
1658340300000|2022-07-20 18:05:00|3013.9||3012.4||3013.9||3012.4||0
1658340600000|2022-07-20 18:10:00|3010.9|2919.9|3010.9|2919.9|3010.9|2919.9|3010.9|2919.9|0
1658340900000|2022-07-20 18:15:00|3012.4|2918.4|3012.4|2919.9|3012.4|2919.9|3010.9|2918.4|0
1658341200000|2022-07-20 18:20:00|3013.9|2921.9|3015.4|2923.4|3015.4|2924.9|3013.9|2921.9|0
1658341500000|2022-07-20 18:25:00|3016.9|2924.9|3016.9|2926.4|3016.9|2926.4|3016.9|2924.9|0
1658341800000|2022-07-20 18:30:00|3018.4|2924.9|3016.9|2926.4|3018.4|2926.4|3016.9|2924.9|0
1658342100000|2022-07-20 18:35:00|3018.4|2927.9|3018.4|2927.9|3018.4|2927.9|3018.4|2927.9|0
1658342400000|2022-07-20 18:40:00|3016.9|2926.4|3018.4|2926.4|3018.4|2926.4|3016.9|2926.4|0
1658342700000|2022-07-20 18:45:00||2927.9||2926.4||2927.9||2926.4|0
1658343000000|2022-07-20 18:50:00|3016.9|2924.9|3015.4|2923.4|3016.9|2924.9|3015.4|2923.4|0
1658343300000|2022-07-20 18:55:00|3013.9|2924.9|3015.4|2924.9|3015.4|2924.9|3013.9|2924.9|0
1658343600000|2022-07-20 19:00:00|3016.9|2926.4|3016.9|2926.4|3016.9|2926.4|3016.9|2926.4|0
1658343900000|2022-07-20 19:05:00|3018.4|2927.9|3016.9|2926.4|3018.4|2927.9|3016.9|2926.4|0
1658344200000|2022-07-20 19:10:00|3018.4||3016.9||3018.4||3016.9||0
1658344500000|2022-07-20 19:15:00|3018.4||3018.4||3018.4||3018.4||0
1658344800000|2022-07-20 19:20:00|3016.9|2924.9|3015.4|2923.4|3016.9|2924.9|3015.4|2923.4|0
1658345100000|2022-07-20 19:25:00|3016.9|2924.9|3016.9|2926.4|3016.9|2926.4|3016.9|2924.9|0
1658345400000|2022-07-20 19:30:00|3015.4|2924.9|3012.4|2921.9|3015.4|2924.9|3012.4|2921.9|0
1658345700000|2022-07-20 19:35:00|3013.9|2919.9|3012.4|2921.9|3013.9|2921.9|3012.4|2919.9|0
1658346000000|2022-07-20 19:40:00|3013.9|2919.9|3015.4|2923.4|3015.4|2923.4|3013.9|2919.9|0
1658346300000|2022-07-20 19:45:00|3013.9|2921.9|3013.9|2923.4|3013.9|2923.4|3010.9|2919.9|0
1658346600000|2022-07-20 19:50:00|3015.4|2921.9|3015.4|2923.4|3015.4|2923.4|3013.9|2921.9|0
1658346900000|2022-07-20 19:55:00|3016.9|2924.9|3015.4|2924.9|3016.9|2924.9|3013.9|2923.4|0
1658383200000|2022-07-21 06:00:00|3024.4|2975.9|3043.9|2952.9|3043.9|2975.9|3022.9|2949.4|0
1658383500000|2022-07-21 06:05:00|3059.9|2947.9|3069.9|2952.9|3069.9|2952.9|3059.9|2947.9|0
1658385300000|2022-07-21 06:35:00||2954.9||2954.9||2954.9||2954.9|0
1658386200000|2022-07-21 06:50:00|3064.4|2955.4|3021.9|2958.4|3065.4|2960.9|3019.9|2954.9|0
1658386500000|2022-07-21 06:55:00|3004.4|2954.9|3004.4|2981.9|3004.4|2981.9|3004.4|2954.9|0
1658386800000|2022-07-21 07:00:00|3000.4|2979.4|2997.9|2992.9|3010.4|2997.4|2996.4|2968.9|0
1658387100000|2022-07-21 07:05:00|2997.4|2992.4|3007.9|2994.4|3012.4|2994.9|2994.9|2985.4|1
1658387400000|2022-07-21 07:10:00|3008.4|2995.4|3010.9|3003.9|3012.4|3003.9|3006.4|2981.4|0
1658387700000|2022-07-21 07:15:00|3011.4|3004.4|3008.9|3002.9|3012.4|3005.4|3002.9|2997.9|1
1658388000000|2022-07-21 07:20:00|3008.4|3003.9|3014.4|3008.9|3017.9|3011.9|3007.9|3003.9|1
1658388300000|2022-07-21 07:25:00|3014.9|3008.4|3011.4|3005.9|3014.9|3008.9|3009.4|3004.9|0
1658388600000|2022-07-21 07:30:00|3011.9|3006.4|3009.4|3003.9|3014.4|3007.9|3005.4|3000.9|10
1658388900000|2022-07-21 07:35:00|3009.9|3004.4|3012.9|3006.4|3012.9|3006.4|3008.4|3002.9|0
1658389200000|2022-07-21 07:40:00|3013.4|3006.9|3010.4|3003.9|3017.4|3009.9|3010.4|3003.9|0
1658389500000|2022-07-21 07:45:00|3009.9|3003.4|3009.4|3004.4|3010.4|3005.4|3008.4|3002.4|0
1658389800000|2022-07-21 07:50:00|3009.9|3004.9|3019.9|3013.9|3020.4|3013.9|3009.9|3004.9|0
1658390100000|2022-07-21 07:55:00|3019.4|3013.4|3020.9|3014.4|3021.4|3014.4|3017.9|3012.9|0
1658390400000|2022-07-21 08:00:00|3020.4|3013.9|3028.4|3016.9|3034.9|3022.4|3017.4|3012.9|0
1658390700000|2022-07-21 08:05:00|3027.9|3015.4|3022.9|3016.4|3027.9|3022.4|3019.9|3014.9|4
1658391000000|2022-07-21 08:10:00|3022.4|3017.9|3022.4|3016.9|3024.4|3018.9|3019.9|3015.4|0
1658391300000|2022-07-21 08:15:00|3022.9|3016.4|3022.9|3017.4|3040.4|3017.4|3021.4|3008.9|3
1658391600000|2022-07-21 08:20:00|3022.4|3016.9|3008.4|3003.9|3022.9|3016.9|3007.9|3003.4|1
1658391900000|2022-07-21 08:25:00|3008.9|3003.4|3019.9|3013.9|3019.9|3013.9|3007.9|3003.4|0
1658392200000|2022-07-21 08:30:00|3019.4|3014.4|3023.4|3018.4|3023.4|3018.4|3016.9|3011.4|0
1658392500000|2022-07-21 08:35:00|3023.9|3017.9|3021.9|3015.4|3023.9|3017.9|3018.9|3013.9|0
1658392800000|2022-07-21 08:40:00|3021.4|3014.9|3015.4|3008.4|3021.4|3015.4|3012.4|3006.9|0
1658393100000|2022-07-21 08:45:00|3015.9|3007.9|3012.4|3005.9|3015.9|3009.4|3010.9|3005.4|13
1658393400000|2022-07-21 08:50:00|3012.9||3013.4||3014.4||3012.9||0
1658393700000|2022-07-21 08:55:00|3013.9|3006.4|3015.4|3007.9|3015.9|3007.9|3013.9|3006.4|0
1658394000000|2022-07-21 09:00:00|3015.9|3007.4|3012.4|3005.9|3017.4|3007.9|3012.4|3005.9|0
1658394300000|2022-07-21 09:05:00|3012.9||3014.4||3014.4||3012.4||0
1658394600000|2022-07-21 09:10:00|3014.9|3006.4|3016.4|3011.4|3017.4|3012.9|3014.4|3006.4|0
1658394900000|2022-07-21 09:15:00|3015.9|3010.9|3015.4|3009.9|3016.9|3011.9|3014.4|3008.4|0
1658395200000|2022-07-21 09:20:00|3015.9|3010.4|3017.4|3012.4|3017.4|3012.9|3013.4|3009.9|21
1658395500000|2022-07-21 09:25:00|3017.9|3011.9|3017.4|3012.9|3018.9|3013.9|3017.4|3011.4|0
1658395800000|2022-07-21 09:30:00|3016.9|3012.4|3013.4|3008.4|3016.9|3012.9|3013.4|3007.9|0
1658396100000|2022-07-21 09:35:00|3012.9|3007.9|3012.4|3006.9|3012.9|3007.9|3009.4|3004.4|0
1658396400000|2022-07-21 09:40:00|3012.9|3007.4|3014.4|3008.9|3015.4|3008.9|3012.4|3007.4|0
1658396700000|2022-07-21 09:45:00|3013.9|3009.4|3017.4|3012.4|3017.9|3012.4|3013.4|3009.4|0
1658397000000|2022-07-21 09:50:00|3016.9|3010.4|3017.4|3011.9|3018.9|3011.9|3014.4|3008.9|1
1658397300000|2022-07-21 09:55:00|3016.4|3011.4|3020.4|3014.9|3020.4|3014.9|3015.4|3010.4|0
1658397600000|2022-07-21 10:00:00|3020.9|3015.4|3023.9|3018.9|3024.4|3018.9|3020.9|3015.4|0
1658397900000|2022-07-21 10:05:00|3023.4|3018.4|3027.9|3022.9|3027.9|3022.9|3022.9|3017.9|0
1658398200000|2022-07-21 10:10:00|3027.4|3022.4|3028.4|3022.4|3028.9|3022.9|3027.4|3022.4|0
1658398500000|2022-07-21 10:15:00|3027.9|3021.9|3027.4|3021.4|3027.9|3022.4|3025.4|3019.9|0
1658398800000|2022-07-21 10:20:00|3027.9|3021.9|3025.4|3020.9|3028.9|3023.9|3025.4|3020.4|0
1658399100000|2022-07-21 10:25:00|3025.9|3021.9|3027.4|3022.9|3028.9|3024.9|3025.4|3021.9|0
1658399400000|2022-07-21 10:30:00|3027.9|3023.4|3028.4|3022.9|3028.9|3023.9|3027.4|3022.4|0
1658399700000|2022-07-21 10:35:00|3027.9|3022.4|3030.4|3025.4|3030.9|3026.4|3027.4|3021.9|1
1658400000000|2022-07-21 10:40:00|3029.4|3024.9|3028.9|3022.4|3029.4|3025.4|3027.4|3022.4|0
1658400300000|2022-07-21 10:45:00|3028.4|3022.9|3027.4|3022.4|3029.4|3023.4|3027.4|3022.4|0
1658400600000|2022-07-21 10:50:00|3027.9|3021.9|3027.4|3022.4|3028.4|3022.4|3027.4|3021.9|0
1658400900000|2022-07-21 10:55:00|3026.4|3021.9|3026.4|3020.9|3028.4|3022.9|3026.4|3020.9|0
1658401200000|2022-07-21 11:00:00|3028.4|3016.9|3028.4|3023.4|3029.9|3023.4|3024.9|3015.9|0
1658401500000|2022-07-21 11:05:00|3027.9|3022.9|3025.9|3020.4|3027.9|3022.9|3024.9|3019.9|2
1658401800000|2022-07-21 11:10:00|3025.4|3019.9|3023.4|3017.9|3025.4|3019.9|3022.9|3017.4|0
1658402100000|2022-07-21 11:15:00|3022.9|3018.4|3024.9|3019.4|3025.4|3019.4|3022.9|3018.4|0
1658402400000|2022-07-21 11:20:00|3024.4|3018.9|3019.9|3014.9|3024.4|3018.9|3019.9|3014.9|0
1658402700000|2022-07-21 11:25:00|3020.4|3015.4|3018.9|3014.4|3020.9|3015.9|3018.9|3014.4|0
1658403000000|2022-07-21 11:30:00|3019.4|3014.9|3018.4|3013.9|3020.4|3014.9|3018.4|3013.4|0
1658403300000|2022-07-21 11:35:00|3018.9|3013.4|3016.4|3009.4|3018.9|3013.4|3013.9|3008.9|0
1658403600000|2022-07-21 11:40:00|3016.9|3009.9|3018.9|3013.9|3019.4|3014.9|3016.9|3009.9|0
1658403900000|2022-07-21 11:45:00|3019.4|3014.4|3023.4|3017.4|3023.4|3017.4|3018.9|3014.4|0
1658404200000|2022-07-21 11:50:00|3022.9|3017.9|3027.4|3020.9|3027.9|3020.9|3022.9|3017.9|1
1658404500000|2022-07-21 11:55:00|3026.9|3021.4|3026.9|3019.9|3027.4|3021.9|3025.4|3019.9|0
1658404800000|2022-07-21 12:00:00|3026.4|3020.9|3029.9|3023.9|3029.9|3023.9|3026.4|3020.9|0
1658405100000|2022-07-21 12:05:00|3030.4|3023.4|3025.9|3020.9|3030.9|3023.4|3025.4|3020.9|0
1658405400000|2022-07-21 12:10:00|3025.4|3021.9|3030.4|3019.9|3030.4|3021.9|3025.4|3019.9|0
1658405700000|2022-07-21 12:15:00|3029.9|3019.4|3027.4|3018.4|3029.9|3019.4|3020.4|3011.9|0
1658406000000|2022-07-21 12:20:00|3027.9|3018.9|3029.4|3022.4|3035.4|3029.9|3026.4|3018.9|0
1658406300000|2022-07-21 12:25:00|3028.9|3021.9|3026.9|3019.4|3028.9|3021.9|3022.4|3016.9|3
1658406600000|2022-07-21 12:30:00|3027.4|3019.9|3031.4|3025.4|3031.4|3025.4|3023.4|3019.9|2
1658406900000|2022-07-21 12:35:00|3031.9|3025.9|3031.9|3025.4|3035.9|3029.4|3028.4|3022.9|2
1658407200000|2022-07-21 12:40:00|3031.4|3025.9|3034.9|3027.4|3034.9|3027.4|3029.4|3025.9|0
1658407500000|2022-07-21 12:45:00|3034.4|3024.9|3039.9|3030.4|3050.4|3030.4|3034.4|3024.9|0
1658407800000|2022-07-21 12:50:00|3038.9|3029.9|3033.4|3025.9|3038.9|3030.4|3033.4|3025.4|0
1658408100000|2022-07-21 12:55:00|3032.9|3025.4|3030.4|3024.9|3032.9|3025.4|3030.4|3024.9|0
1658408400000|2022-07-21 13:00:00|3030.9|3025.4|3029.4|3023.9|3032.9|3026.4|3029.4|3023.9|0
1658408700000|2022-07-21 13:05:00|3028.9|3024.4|3020.4|3014.9|3028.9|3024.4|3020.4|3013.4|0
1658409000000|2022-07-21 13:10:00|3020.9|3015.4|3021.4|3015.9|3024.4|3018.4|3020.9|3015.4|0
1658409300000|2022-07-21 13:15:00|3021.9|3015.4|3012.4|3007.4|3022.9|3016.9|3012.4|3007.4|0
1658409600000|2022-07-21 13:20:00|3012.9|3007.9|3011.4|3006.4|3016.4|3008.9|3010.4|3003.9|0
1658409900000|2022-07-21 13:25:00|3011.9|3007.4|3016.4|3011.4|3016.4|3011.4|3011.9|3007.4|0
1658410200000|2022-07-21 13:30:00|3016.9|3012.4|3016.4|3009.9|3021.9|3016.4|3016.4|3009.4|0
1658410500000|2022-07-21 13:35:00|3015.9|3009.4|3021.4|3016.4|3021.4|3016.4|3013.4|3006.4|0
1658410800000|2022-07-21 13:40:00|3021.9|3017.4|3024.9|3017.4|3025.4|3020.4|3021.9|3015.4|0
1658411100000|2022-07-21 13:45:00|3023.9|3016.9|3030.4|3025.4|3030.9|3026.4|3022.9|3015.9|2
1658411400000|2022-07-21 13:50:00|3030.9|3024.9|3036.4|3031.4|3036.4|3031.4|3028.4|3022.9|0
1658411700000|2022-07-21 13:55:00|3035.9|3030.9|3035.9|3028.9|3036.4|3031.4|3034.9|3027.9|0
1658412000000|2022-07-21 14:00:00|3036.4|3029.4|3032.9|3026.4|3038.4|3033.4|3032.9|3026.4|0
1658412300000|2022-07-21 14:05:00|3031.9|3025.9|3040.9|3035.9|3040.9|3036.4|3031.9|3025.4|0
1658412600000|2022-07-21 14:10:00|3041.4|3036.4|3039.4|3033.4|3061.4|3037.4|3039.4|3022.4|0
1658412900000|2022-07-21 14:15:00|3038.9|3032.9|3045.4|3037.4|3045.9|3037.4|3038.4|3031.9|0
1658413200000|2022-07-21 14:20:00|3045.9|3036.9|3037.4|3030.9|3045.9|3037.4|3037.4|3030.4|0
1658413500000|2022-07-21 14:25:00|3036.4|3030.4|3031.4|3024.9|3036.4|3030.4|3026.9|3021.9|2
1658413800000|2022-07-21 14:30:00|3030.9|3024.4|3029.4|3023.9|3031.4|3026.4|3029.4|3022.4|0
1658414100000|2022-07-21 14:35:00|3029.9|3024.4|3038.4|3033.9|3038.4|3033.9|3029.4|3024.4|0
1658414400000|2022-07-21 14:40:00|3038.9|3034.4|3038.4|3032.9|3039.9|3035.4|3038.4|3032.4|0
1658414700000|2022-07-21 14:45:00|3037.9|3032.4|3035.4|3029.4|3037.9|3033.4|3035.4|3028.9|2
1658415000000|2022-07-21 14:50:00|3035.9|3029.9|3036.4|3030.9|3036.4|3030.9|3035.4|3028.9|0
1658415300000|2022-07-21 14:55:00|3035.9|3031.4|3040.4|3035.4|3040.9|3035.4|3035.4|3028.9|0
1658415600000|2022-07-21 15:00:00|3040.9|3034.9|3040.4|3033.4|3040.9|3034.9|3040.4|3032.9|0
1658415900000|2022-07-21 15:05:00|3040.9|3033.9|3040.4|3032.4|3041.9|3034.4|3040.4|3032.4|0
1658416200000|2022-07-21 15:10:00|3039.9|3031.4|3038.9|3032.4|3039.9|3032.4|3038.9|3030.4|0
1658416500000|2022-07-21 15:15:00|3038.4|3032.9|3037.9|3033.4|3038.4|3033.4|3037.9|3031.9|0
1658416800000|2022-07-21 15:20:00|3039.9|3033.9|3038.4|3032.4|3040.4|3034.4|3038.4|3031.9|2
1658417100000|2022-07-21 15:25:00|3035.9|3032.9|3042.9|3032.4|3042.9|3032.9|3035.9|3032.4|1
1658417400000|2022-07-21 15:30:00|3043.4|3035.9|3052.9|3037.4|3052.9|3043.9|3042.9|3033.4|3
1658417700000|2022-07-21 15:35:00|3053.4|3034.9|3049.9|3034.9|3065.9|3040.9|3049.9|3026.4|0
1658418000000|2022-07-21 15:40:00|3050.4|3023.4|3051.9|3035.4|3062.4|3035.4|3050.4|3023.4|0
1658418300000|2022-07-21 15:45:00||3023.4||3031.4||3035.4||3023.4|0
1658418600000|2022-07-21 15:50:00||3020.9||3029.9||3032.4||3020.9|0
1658418900000|2022-07-21 15:55:00||3020.9||3032.4||3032.4||3020.9|0
1658419200000|2022-07-21 16:00:00|3052.9|3020.9|3053.4|3036.4|3053.4|3036.4|3052.9|3020.9|0
1658419500000|2022-07-21 16:05:00|3091.9|3026.9|3094.4|3001.4|3094.4|3036.4|3091.4|2998.4|0
1658419800000|2022-07-21 16:10:00|3092.9|2999.9|3091.4|2998.4|3092.9|2999.9|3091.4|2996.9|0
1658420100000|2022-07-21 16:15:00|3092.9|2999.9|3092.9|2999.9|3092.9|2999.9|3092.9|2999.9|0
1658420400000|2022-07-21 16:20:00|3090.9|2998.4|3092.4|2998.4|3092.4|2998.4|3090.9|2998.4|0
1658420700000|2022-07-21 16:25:00|3094.4|2999.9|3094.4|3001.4|3094.4|3001.4|3094.4|2999.9|0
1658421000000|2022-07-21 16:30:00|3095.9|3003.4|3095.9|3001.4|3103.4|3003.4|3095.9|3001.4|0
1658421300000|2022-07-21 16:35:00|3094.4||3095.9||3095.9||3094.4||0
1658421600000|2022-07-21 16:40:00|3094.4|2999.9|3092.4|2999.9|3094.4|2999.9|3092.4|2999.9|0
1658421900000|2022-07-21 16:45:00||2998.4||2998.4||2998.4||2998.4|0
1658422200000|2022-07-21 16:50:00||2999.9||2998.4||2999.9||2998.4|0
1658422800000|2022-07-21 17:00:00||2999.9||2998.4||2999.9||2998.4|0
1658423100000|2022-07-21 17:05:00|3094.4|2999.9|3092.4|2998.4|3094.4|2999.9|3092.4|2998.4|0
1658423400000|2022-07-21 17:10:00|3090.9|2996.9|3089.4|2995.4|3090.9|2996.9|3089.4|2995.4|0
1658423700000|2022-07-21 17:15:00|3090.9|2996.9|3090.9|2998.4|3090.9|2998.4|3090.9|2996.9|0
1658424000000|2022-07-21 17:20:00|3089.4|2996.9|3089.4|2995.4|3089.4|2996.9|3089.4|2995.4|0
1658424300000|2022-07-21 17:25:00|3087.9|2993.4|3087.9|2993.4|3087.9|2993.4|3087.9|2993.4|0
1658424600000|2022-07-21 17:30:00|3085.9|2991.9|3078.9|2986.9|3103.9|2991.9|3078.9|2962.9|0
1658424900000|2022-07-21 17:35:00|3080.4|2985.4|3083.9|2990.4|3083.9|2990.4|3078.9|2985.4|0
1658425200000|2022-07-21 17:40:00|3082.4|2988.4|3083.9|2990.4|3083.9|2990.4|3082.4|2988.4|0
1658425500000|2022-07-21 17:45:00|3082.4|2988.4|3082.4|2988.4|3082.4|2988.4|3082.4|2988.4|0
1658425800000|2022-07-21 17:50:00|3080.4|2986.9|3077.4|2983.9|3080.4|2986.9|3077.4|2983.9|0
1658426100000|2022-07-21 17:55:00|3078.9|2985.4|3080.4|2986.9|3080.4|2986.9|3078.9|2985.4|0
1658426400000|2022-07-21 18:00:00||2988.4||2986.9||2988.4||2986.9|0
1658426700000|2022-07-21 18:05:00|3082.4|2988.4|3082.4|2988.4|3082.4|2988.4|3082.4|2988.4|0
1658427000000|2022-07-21 18:10:00|3083.9|2990.4|3083.9|2990.4|3083.9|2990.4|3083.9|2990.4|0
1658427600000|2022-07-21 18:20:00|3082.4||3083.9||3083.9||3082.4||0
1658427900000|2022-07-21 18:25:00|3082.4|2988.4|3082.4|2988.4|3082.4|2988.4|3082.4|2988.4|0
1658428200000|2022-07-21 18:30:00|3080.4|2986.9|3080.4|2986.9|3082.4|2988.4|3080.4|2986.9|0
1658428500000|2022-07-21 18:35:00|3078.9||3049.4||3078.9||3049.4||0
1658428800000|2022-07-21 18:40:00||2988.4||2985.4||2988.4||2985.4|0
1658429400000|2022-07-21 18:50:00||2986.9||2985.4||2986.9||2985.4|0
1658429700000|2022-07-21 18:55:00||2986.9||2986.9||2988.4||2986.9|0
1658430000000|2022-07-21 19:00:00||2988.4||2988.4||2988.4||2988.4|0
1658430300000|2022-07-21 19:05:00||2990.4||2993.4||2993.4||2990.4|0
1658430600000|2022-07-21 19:10:00||2991.9||2990.4||2991.9||2990.4|0
1658431500000|2022-07-21 19:25:00||2991.9||2991.9||2991.9||2991.9|0
1658431800000|2022-07-21 19:30:00||2990.4||2991.9||2991.9||2990.4|0
1658432100000|2022-07-21 19:35:00||2990.4||2990.4||2990.4||2990.4|0
1658432400000|2022-07-21 19:40:00||2991.9||2991.9||2991.9||2991.9|0
1658432700000|2022-07-21 19:45:00||2993.4||2993.4||2993.4||2993.4|0
1658433000000|2022-07-21 19:50:00|3049.9|2994.9|3049.9|2998.4|3049.9|2998.4|3049.9|2994.9|0
1658433300000|2022-07-21 19:55:00||2999.9||2962.9||3001.4||2962.9|0
1658469600000|2022-07-22 06:00:00|3047.9|3000.4|3044.9|2999.4|3075.4|3001.9|3044.4|2979.9|0
1658469900000|2022-07-22 06:05:00||2998.4||2998.4||2998.4||2998.4|0
1658470500000|2022-07-22 06:15:00|3042.4|3000.4|3039.9|3000.4|3042.4|3000.4|3039.9|3000.4|0
1658470800000|2022-07-22 06:20:00||3001.4||3001.4||3001.4||3001.4|0
1658472300000|2022-07-22 06:45:00||3001.9||3016.4||3016.4||3001.9|0
1658472600000|2022-07-22 06:50:00||3001.4||3003.4||3017.4||3001.4|0
1658472900000|2022-07-22 06:55:00||3000.4||3026.4||3031.9||3000.4|0
1658473200000|2022-07-22 07:00:00|3072.4|3026.9|3041.9|3029.9|3075.9|3031.9|3041.9|3026.4|0
1658473500000|2022-07-22 07:05:00|3042.9|3030.4|3029.9|3023.4|3052.9|3031.4|3027.9|3021.9|0
1658473800000|2022-07-22 07:10:00|3030.4|3024.4|3037.4|3031.4|3039.4|3032.4|3030.4|3024.4|0
1658474100000|2022-07-22 07:15:00|3037.9|3032.4|3027.9|3022.4|3039.9|3032.4|3027.9|3021.9|0
1658474400000|2022-07-22 07:20:00|3027.4|3021.9|3036.4|3030.9|3036.9|3030.9|3026.9|3021.4|0
1658474700000|2022-07-22 07:25:00|3036.9|3031.4|3041.4|3035.9|3045.9|3038.9|3036.9|3031.4|0
1658475000000|2022-07-22 07:30:00|3040.9|3035.4|3040.4|3033.9|3043.4|3036.9|3038.4|3030.9|0
1658475300000|2022-07-22 07:35:00|3040.9|3034.4|3035.4|3030.9|3042.4|3035.9|3035.4|3030.4|0
1658475600000|2022-07-22 07:40:00|3035.9|3030.4|3033.4|3027.9|3035.9|3030.4|3031.4|3025.4|0
1658475900000|2022-07-22 07:45:00|3033.9|3027.4|3037.4|3031.9|3037.4|3031.9|3033.4|3027.4|0
1658476200000|2022-07-22 07:50:00|3037.9|3032.4|3042.9|3036.9|3042.9|3036.9|3037.4|3031.9|0
1658476500000|2022-07-22 07:55:00|3043.4|3037.4|3050.9|3044.9|3050.9|3044.9|3043.4|3037.4|0
1658476800000|2022-07-22 08:00:00|3051.4|3045.4|3057.9|3051.9|3058.4|3051.9|3050.9|3045.4|0
1658477100000|2022-07-22 08:05:00|3057.4|3051.4|3054.9|3048.9|3057.9|3051.4|3054.9|3048.9|0
1658477400000|2022-07-22 08:10:00|3055.4|3049.4|3067.9|3061.9|3067.9|3061.9|3055.4|3049.4|0
1658477700000|2022-07-22 08:15:00|3068.4|3062.4|3068.4|3062.4|3070.9|3064.9|3068.4|3062.4|0
1658478000000|2022-07-22 08:20:00|3067.9|3061.9|3069.4|3063.9|3069.4|3063.9|3064.4|3058.9|8
1658478300000|2022-07-22 08:25:00|3069.9|3063.4|3069.9|3063.9|3069.9|3063.9|3068.4|3062.4|0
1658478600000|2022-07-22 08:30:00|3069.4|3063.4|3067.4|3061.9|3070.9|3063.4|3066.4|3060.4|0
1658478900000|2022-07-22 08:35:00|3067.9|3062.4|3073.4|3067.9|3073.9|3067.9|3067.9|3062.4|0
1658479200000|2022-07-22 08:40:00|3073.9|3063.9|3073.4|3067.9|3075.9|3069.9|3073.4|3063.9|0
1658479500000|2022-07-22 08:45:00|3073.9|3068.4|3069.4|3063.9|3075.9|3069.9|3069.4|3063.4|0
1658479800000|2022-07-22 08:50:00|3068.9|3063.4|3068.4|3062.4|3069.4|3063.4|3066.4|3060.4|0
1658480100000|2022-07-22 08:55:00|3068.9|3062.9|3069.4|3062.9|3069.9|3063.9|3068.9|3062.4|0
1658480400000|2022-07-22 09:00:00|3069.9|3063.9|3069.4|3061.9|3070.9|3064.9|3069.4|3061.9|0
1658480700000|2022-07-22 09:05:00|3069.9|3062.9|3073.4|3066.4|3075.9|3067.4|3069.9|3062.9|0
1658481000000|2022-07-22 09:10:00|3073.9|3067.4|3074.4|3068.4|3074.9|3068.4|3073.4|3067.4|0
1658481300000|2022-07-22 09:15:00|3074.9|3068.9|3075.4|3068.9|3075.9|3070.4|3074.9|3065.4|0
1658481600000|2022-07-22 09:20:00|3075.9|3069.4|3076.4|3069.9|3076.9|3069.9|3075.4|3069.4|0
1658481900000|2022-07-22 09:25:00|3075.9|3069.4|3072.4|3067.4|3075.9|3069.4|3072.4|3066.9|2
1658482200000|2022-07-22 09:30:00|3071.9|3065.4|3064.4|3058.9|3071.9|3065.9|3064.4|3058.4|1
1658482500000|2022-07-22 09:35:00|3064.9|3059.4|3065.4|3060.4|3067.4|3060.9|3064.4|3059.4|0
1658482800000|2022-07-22 09:40:00|3065.9|3060.9|3064.4|3057.9|3065.9|3060.9|3063.4|3057.4|0
1658483100000|2022-07-22 09:45:00|3064.9|3058.4|3067.9|3061.9|3067.9|3061.9|3064.9|3058.4|0
1658483400000|2022-07-22 09:50:00|3068.4|3062.4|3068.4|3062.9|3069.9|3063.9|3067.4|3062.4|0
1658483700000|2022-07-22 09:55:00|3068.9|3063.9|3070.9|3064.9|3071.9|3064.9|3068.9|3063.9|0
1658484000000|2022-07-22 10:00:00|3071.4|3065.4|3071.4|3065.9|3073.9|3067.9|3071.4|3065.4|0
1658484300000|2022-07-22 10:05:00|3071.9|3066.4|3072.4|3066.9|3073.4|3066.9|3071.4|3066.4|0
1658484600000|2022-07-22 10:10:00|3072.9|3066.4|3072.4|3065.9|3072.9|3066.4|3071.4|3065.4|0
1658484900000|2022-07-22 10:15:00|3072.9|3066.9|3074.4|3067.9|3074.4|3067.9|3072.9|3066.9|0
1658485200000|2022-07-22 10:20:00|3073.9|3067.4|3072.4|3066.4|3073.9|3067.4|3072.4|3066.4|0
1658485500000|2022-07-22 10:25:00|3071.4|3066.9|3073.9|3067.9|3073.9|3067.9|3071.4|3066.4|0
1658485800000|2022-07-22 10:30:00|3073.4||3073.9||3073.9||3073.4||0
1658486100000|2022-07-22 10:35:00|3074.4|3068.4|3075.9|3069.9|3076.4|3069.9|3074.4|3068.4|0
1658486400000|2022-07-22 10:40:00|3076.4|3070.4|3076.9|3070.9|3077.9|3070.9|3076.4|3070.4|0
1658486700000|2022-07-22 10:45:00|3077.4|3071.4|3077.9|3071.4|3085.4|3071.9|3077.4|3062.4|0
1658487000000|2022-07-22 10:50:00|3077.4|3070.9|3073.9|3068.9|3077.4|3070.9|3073.9|3068.4|0
1658487300000|2022-07-22 10:55:00|3074.4||3075.4||3075.4||3074.4||0
1658487600000|2022-07-22 11:00:00|3080.9|3065.9|3074.4|3067.9|3085.9|3069.9|3074.4|3022.9|0
1658487900000|2022-07-22 11:05:00|3074.9|3068.4|3076.4|3070.4|3076.9|3070.9|3074.9|3068.4|0
1658488200000|2022-07-22 11:10:00|3076.9|3070.9|3076.9|3070.9|3077.4|3070.9|3076.9|3070.4|0
1658488500000|2022-07-22 11:15:00|3077.4|3071.9|3077.4|3071.9|3077.9|3071.9|3076.9|3071.9|0
1658488800000|2022-07-22 11:20:00|3076.9|3071.4|3075.9|3069.9|3076.9|3071.4|3075.4|3069.4|0
1658489100000|2022-07-22 11:25:00|3076.4|3070.9|3078.4|3071.9|3078.4|3071.9|3076.4|3070.9|2
1658489400000|2022-07-22 11:30:00|3078.9|3072.4|3077.4|3071.9|3078.9|3072.9|3076.4|3070.9|0
1658489700000|2022-07-22 11:35:00|3077.9|3072.4|3078.4|3072.9|3078.4|3072.9|3077.9|3072.4|0
1658490000000|2022-07-22 11:40:00|3078.9|3072.4|3079.4|3073.9|3079.9|3073.9|3077.9|3072.4|0
1658490300000|2022-07-22 11:45:00|3079.9|3074.4|3078.4|3072.9|3080.9|3074.9|3078.4|3072.9|0
1658490600000|2022-07-22 11:50:00|3077.9|3072.4|3074.4|3067.9|3077.9|3072.4|3074.4|3067.9|0
1658490900000|2022-07-22 11:55:00|3072.4|3068.4|3072.4|3068.4|3072.4|3068.9|3071.9|3066.4|0
1658491200000|2022-07-22 12:00:00|3071.9|3067.9|3072.4|3066.9|3072.4|3067.9|3071.9|3066.9|0
1658491500000|2022-07-22 12:05:00|3074.4|3067.4|3077.4|3071.9|3077.9|3071.9|3074.4|3067.4|2
1658491800000|2022-07-22 12:10:00|3077.9|3071.4|3077.4|3071.9|3078.4|3071.9|3077.4|3070.9|0
1658492100000|2022-07-22 12:15:00|3077.9|3072.4|3079.4|3072.9|3080.4|3074.9|3077.9|3072.4|0
1658492400000|2022-07-22 12:20:00|3078.9|3072.4|3080.4|3074.9|3080.9|3074.9|3078.4|3072.4|0
1658492700000|2022-07-22 12:25:00|3079.4|3074.4|3077.4|3071.9|3079.4|3074.4|3077.4|3071.4|0
1658493000000|2022-07-22 12:30:00|3077.9|3072.4|3080.4|3074.9|3080.9|3074.9|3077.9|3072.4|0
1658493300000|2022-07-22 12:35:00|3080.9|3075.4|3077.9|3072.9|3081.4|3075.9|3077.9|3072.4|0
1658493600000|2022-07-22 12:40:00|3078.4|3072.4|3078.4|3072.9|3078.4|3072.9|3076.9|3070.4|0
1658493900000|2022-07-22 12:45:00|3078.9|3073.4|3078.9|3072.9|3079.4|3073.9|3078.9|3072.9|1
1658494200000|2022-07-22 12:50:00|3078.4|3072.4|3076.9|3070.9|3078.4|3072.4|3076.9|3070.9|0
1658494500000|2022-07-22 12:55:00|3077.4|3070.4|3075.9|3069.9|3077.4|3070.4|3075.9|3069.4|0
1658494800000|2022-07-22 13:00:00|3076.4|3070.4|3079.9|3074.9|3080.4|3074.9|3076.4|3070.4|0
1658495100000|2022-07-22 13:05:00|3079.4|3074.4|3075.9|3070.9|3079.4|3074.9|3075.9|3070.9|0
1658495400000|2022-07-22 13:10:00|3075.4|3070.4|3074.9|3068.9|3075.4|3070.9|3074.9|3068.9|0
1658495700000|2022-07-22 13:15:00|3073.9|3068.4|3075.9|3069.9|3075.9|3069.9|3073.9|3068.4|0
1658496000000|2022-07-22 13:20:00|3076.4|3070.4|3076.9|3070.9|3077.4|3070.9|3076.4|3070.4|0
1658496300000|2022-07-22 13:25:00|3077.4|3070.4|3075.4|3069.9|3077.4|3071.9|3074.9|3069.9|1
1658496600000|2022-07-22 13:30:00|3074.9|3069.4|3074.9|3068.9|3077.4|3070.9|3072.9|3067.4|1
1658496900000|2022-07-22 13:35:00|3074.4|3068.4|3076.9|3070.9|3076.9|3070.9|3071.9|3066.4|0
1658497200000|2022-07-22 13:40:00|3077.4|3071.4|3081.4|3071.9|3095.9|3072.9|3076.9|3061.4|0
1658497500000|2022-07-22 13:45:00|3081.9|3071.4|3080.9|3074.4|3083.4|3074.4|3075.4|3069.9|0
1658497800000|2022-07-22 13:50:00|3081.4|3075.4|3075.4|3068.9|3083.4|3077.4|3072.9|3067.4|0
1658498100000|2022-07-22 13:55:00|3074.9|3068.4|3069.9|3064.4|3074.9|3068.4|3069.9|3064.4|0
1658498400000|2022-07-22 14:00:00|3069.4|3064.9|3065.9|3060.4|3069.4|3064.9|3064.9|3058.9|0
1658498700000|2022-07-22 14:05:00|3065.4|3059.9|3062.9|3057.4|3065.4|3059.9|3061.9|3056.9|0
1658499000000|2022-07-22 14:10:00|3063.4|3057.9|3066.9|3061.4|3067.4|3061.4|3062.9|3057.9|0
1658499300000|2022-07-22 14:15:00|3067.4|3061.9|3067.9|3061.9|3069.4|3063.4|3065.9|3060.9|0
1658499600000|2022-07-22 14:20:00|3067.4|3061.4|3058.9|3053.9|3067.4|3061.4|3058.9|3053.4|0
1658499900000|2022-07-22 14:25:00|3059.4|3053.4|3063.4|3057.4|3063.4|3057.4|3057.9|3051.9|0
1658500200000|2022-07-22 14:30:00|3062.9|3057.9|3065.4|3059.4|3066.4|3060.4|3062.9|3057.9|0
1658500500000|2022-07-22 14:35:00|3065.9|3058.9|3067.4|3061.4|3067.4|3061.4|3063.9|3057.9|0
1658500800000|2022-07-22 14:40:00|3066.9|3061.9|3068.9|3063.4|3069.9|3063.4|3066.9|3061.4|0
1658501100000|2022-07-22 14:45:00|3068.4|3062.9|3065.4|3059.4|3068.4|3062.9|3062.9|3057.9|0
1658501400000|2022-07-22 14:50:00|3064.9|3058.9|3066.9|3061.4|3067.4|3061.4|3062.9|3057.4|0
1658501700000|2022-07-22 14:55:00|3067.4|3060.9|3065.9|3060.4|3067.4|3061.4|3065.9|3060.4|0
1658502000000|2022-07-22 15:00:00|3066.4|3059.9|3059.9|3054.4|3066.9|3060.4|3059.9|3054.4|0
1658502300000|2022-07-22 15:05:00|3059.4|3053.9|3058.9|3053.4|3059.9|3054.4|3056.9|3051.9|0
1658502600000|2022-07-22 15:10:00|3057.9|3052.9|3060.9|3055.4|3062.4|3056.4|3057.9|3052.4|0
1658502900000|2022-07-22 15:15:00|3061.4|3054.9|3059.4|3053.4|3061.4|3054.9|3058.9|3053.4|0
1658503200000|2022-07-22 15:20:00|3059.9|3052.9|3056.9|3052.4|3060.4|3053.4|3056.9|3052.4|0
1658503500000|2022-07-22 15:25:00|3057.4|3051.9|3060.9|3047.4|3060.9|3051.9|3056.9|3046.4|0
1658503800000|2022-07-22 15:30:00|3100.9|3047.9|3091.9|3041.9|3102.9|3047.9|3058.9|3010.9|0
1658504100000|2022-07-22 15:35:00|3091.4|3042.4|3054.9|3015.9|3102.4|3042.9|3050.4|2999.4|0
1658504400000|2022-07-22 15:40:00|3096.9|3016.4|3055.4|3039.9|3103.4|3041.4|3054.9|2998.4|0
1658504700000|2022-07-22 15:45:00|3100.4|3038.9|3056.9|3039.9|3100.4|3040.9|3055.4|3033.9|0
1658505000000|2022-07-22 15:50:00|3056.4|3004.9|3103.4|3004.9|3103.4|3004.9|3056.4|3003.4|0
1658505300000|2022-07-22 15:55:00|3096.4|3003.4|3103.4|3003.4|3103.4|3003.4|3096.4|3003.4|0
1658505600000|2022-07-22 16:00:00|3096.4|3004.9|3103.4|3001.4|3103.4|3006.4|3096.4|3001.4|0
1658505900000|2022-07-22 16:05:00|3096.4|3003.4|3096.4|3001.4|3103.4|3003.4|3096.4|3001.4|0
1658506200000|2022-07-22 16:10:00|3094.4|2999.9|3092.9|2998.4|3094.4|2999.9|3092.9|2998.4|0
1658506500000|2022-07-22 16:15:00|3094.4|2999.9|3096.4|3001.4|3096.4|3001.4|3094.4|2999.9|0
1658506800000|2022-07-22 16:20:00|3094.4|2999.9|3094.4|2999.9|3094.4|2999.9|3092.9|2999.9|0
1658507100000|2022-07-22 16:25:00|3092.9|2998.4|3094.4|2999.9|3094.4|2999.9|3092.9|2998.4|0
1658507400000|2022-07-22 16:30:00||3001.4||3003.4||3003.4||3001.4|0
1658507700000|2022-07-22 16:35:00||3001.4||2999.9||3001.4||2999.9|0
1658508000000|2022-07-22 16:40:00||3001.4||2998.4||3001.4||2998.4|0
1658508300000|2022-07-22 16:45:00||2999.9||2999.9||2999.9||2999.9|0
1658508600000|2022-07-22 16:50:00||2998.4||2998.4||2998.4||2998.4|0
1658508900000|2022-07-22 16:55:00||2996.9||2993.4||2996.9||2993.4|0
1658509200000|2022-07-22 17:00:00|3087.4|2991.9|3085.9|2991.9|3094.4|2993.4|3085.9|2991.9|0
1658509500000|2022-07-22 17:05:00|3087.4|2993.4|3094.4|2994.9|3094.4|2994.9|3087.4|2993.4|0
1658509800000|2022-07-22 17:10:00|3087.4|2993.4|3087.4|2993.4|3094.4|2993.4|3087.4|2993.4|0
1658510100000|2022-07-22 17:15:00|3094.4|2991.9|3085.9|2991.9|3094.4|2991.9|3085.9|2991.9|0
1658510400000|2022-07-22 17:20:00|3087.4||3085.9||3087.4||3085.9||0
1658510700000|2022-07-22 17:25:00|3083.9|2989.9|3085.9|2991.9|3085.9|2991.9|3083.9|2989.9|0
1658511000000|2022-07-22 17:30:00|3083.9|2989.9|3082.4|2988.4|3083.9|2989.9|3082.4|2988.4|0
1658511300000|2022-07-22 17:35:00|3080.9|2986.9|3083.9|2989.9|3083.9|2989.9|3080.9|2986.9|0
1658511600000|2022-07-22 17:40:00|3082.4|2988.4|3083.9|2989.9|3083.9|2989.9|3082.4|2988.4|0
1658511900000|2022-07-22 17:45:00|3085.9|2991.9|3085.9|2991.9|3085.9|2991.9|3085.9|2991.9|0
1658512200000|2022-07-22 17:50:00|3083.9|2989.9|3083.9|2989.9|3083.9|2989.9|3083.9|2988.4|0
1658512500000|2022-07-22 17:55:00|3085.9|2991.9|3085.9|2991.9|3085.9|2991.9|3085.9|2991.9|0
1658512800000|2022-07-22 18:00:00|3083.9|2989.9|3079.4|2985.4|3083.9|2989.9|3079.4|2985.4|0
1658513400000|2022-07-22 18:10:00|3077.4|2983.4|3075.9|2981.9|3077.4|2983.4|3075.9|2981.9|0
1658513700000|2022-07-22 18:15:00|3077.4|2983.4|3079.4|2985.4|3079.4|2985.4|3077.4|2983.4|0
1658514300000|2022-07-22 18:25:00|3077.4|2983.4|3080.9|2986.9|3080.9|2986.9|3077.4|2983.4|0
1658514600000|2022-07-22 18:30:00|3079.4|2985.4|3080.9|2986.9|3080.9|2986.9|3079.4|2983.4|0
1658514900000|2022-07-22 18:35:00|3079.4|2985.4|3079.4|2985.4|3079.4|2985.4|3079.4|2985.4|0
1658515500000|2022-07-22 18:45:00|3077.4|2983.4|3079.4|2985.4|3079.4|2985.4|3077.4|2983.4|0
1658515800000|2022-07-22 18:50:00|3077.4|2983.4|3080.9|2986.9|3080.9|2986.9|3077.4|2983.4|0
1658516100000|2022-07-22 18:55:00|3082.4||3080.9||3082.4||3080.9||0
1658516400000|2022-07-22 19:00:00||2985.4||2986.9||2986.9||2985.4|0
1658516700000|2022-07-22 19:05:00|3079.4|2985.4|3079.4|2985.4|3079.4|2985.4|3079.4|2985.4|0
1658517000000|2022-07-22 19:10:00|3080.9|2986.9|3083.9|2988.4|3083.9|2988.4|3080.9|2986.9|0
1658517300000|2022-07-22 19:15:00|3082.4|2986.9|3080.9|2986.9|3082.4|2986.9|3080.9|2986.9|0
1658517600000|2022-07-22 19:20:00|3082.4|2988.4|3082.4|2988.4|3082.4|2988.4|3082.4|2988.4|0
1658517900000|2022-07-22 19:25:00|3080.9|2986.9|3082.4|2988.4|3082.4|2988.4|3080.9|2986.9|0
1658518200000|2022-07-22 19:30:00|3080.9|2986.9|3080.9|2986.9|3080.9|2986.9|3080.9|2986.9|0
1658518500000|2022-07-22 19:35:00||2985.4||2986.9||2986.9||2985.4|0
1658518800000|2022-07-22 19:40:00|3079.4|2985.4|3079.4|2985.4|3079.4|2986.9|3079.4|2985.4|0
1658519100000|2022-07-22 19:45:00|3080.9|2986.9|3080.9|2986.9|3080.9|2986.9|3079.4|2985.4|0
1658519400000|2022-07-22 19:50:00|3082.4|2988.4|3082.4|2988.4|3082.4|2988.4|3080.9|2985.4|0
1658519700000|2022-07-22 19:55:00|3083.9|2989.9|3094.9|2957.9|3094.9|2989.9|3080.9|2957.9|0
1658728800000|2022-07-25 06:00:00|3055.9|3008.4|3079.9|2912.9|3084.4|3009.9|3055.9|2912.9|0
1658729100000|2022-07-25 06:05:00|3079.4|2932.9|3079.4|2978.4|3079.4|2978.4|3079.4|2932.9|0
1658730900000|2022-07-25 06:35:00|3077.4|2978.9|3047.9|3009.9|3077.4|3018.4|3047.4|2978.9|0
1658731200000|2022-07-25 06:40:00||3010.9||3016.4||3017.4||2978.9|0
1658731800000|2022-07-25 06:50:00|3078.9|2979.9|3073.9|2986.9|3079.4|3002.9|3071.4|2978.4|0
1658732100000|2022-07-25 06:55:00|3059.9|3027.4|3051.9|3029.9|3059.9|3032.9|3051.9|3024.4|0
1658732400000|2022-07-25 07:00:00|3051.4|3030.4|3037.9|3031.9|3078.9|3032.4|3033.9|3019.9|0
1658732700000|2022-07-25 07:05:00|3038.4|3031.4|3035.9|3030.4|3038.4|3031.4|3032.9|3025.9|0
1658733000000|2022-07-25 07:10:00|3036.9|3031.4|3042.4|3036.4|3044.9|3042.4|3036.9|3030.9|6
1658733300000|2022-07-25 07:15:00|3042.9|3036.9|3036.9|3031.4|3042.9|3037.4|3035.9|3030.9|0
1658733600000|2022-07-25 07:20:00|3035.9|3030.9|3026.9|3020.9|3035.9|3030.9|3024.9|3018.4|0
1658733900000|2022-07-25 07:25:00|3027.4|3021.4|3029.9|3024.4|3030.4|3024.4|3026.9|3021.4|0
1658734200000|2022-07-25 07:30:00|3030.4|3024.9|3031.9|3025.9|3034.9|3029.4|3030.4|3024.9|0
1658734500000|2022-07-25 07:35:00|3031.4|3025.4|3029.4|3021.4|3042.9|3026.4|3026.9|3003.9|0
1658734800000|2022-07-25 07:40:00|3028.9|3018.4|3033.9|3027.4|3042.9|3028.4|3025.9|3018.4|0
1658735100000|2022-07-25 07:45:00|3034.4|3028.9|3030.4|3025.4|3035.9|3030.4|3030.4|3025.4|0
1658735400000|2022-07-25 07:50:00|3030.9|3025.9|3032.9|3026.9|3032.9|3026.9|3028.4|3022.9|0
1658735700000|2022-07-25 07:55:00|3032.4|3027.4|3032.4|3026.9|3034.9|3027.9|3032.4|3026.9|0
1658736000000|2022-07-25 08:00:00|3031.9|3026.4|3037.9|3031.4|3038.4|3031.4|3031.4|3026.4|0
1658736300000|2022-07-25 08:05:00|3037.4|3030.9|3033.9|3028.4|3055.4|3031.9|3033.9|3025.9|0
1658736600000|2022-07-25 08:10:00|3033.4|3028.9|3029.9|3023.4|3033.4|3028.9|3028.9|3022.9|0
1658736900000|2022-07-25 08:15:00|3030.4|3025.4|3034.9|3028.9|3035.4|3028.9|3029.9|3025.4|0
1658737200000|2022-07-25 08:20:00|3034.4|3029.4|3032.9|3027.4|3036.4|3031.4|3032.9|3026.9|2
1658737500000|2022-07-25 08:25:00|3033.4|3027.9|3034.4|3029.4|3034.4|3029.4|3031.9|3026.9|0
1658737800000|2022-07-25 08:30:00|3034.9|3029.9|3035.9|3029.9|3035.9|3029.9|3033.9|3028.4|0
1658738100000|2022-07-25 08:35:00|3036.4|3030.4|3044.4|3038.9|3044.4|3038.9|3036.4|3030.4|0
1658738400000|2022-07-25 08:40:00|3043.9|3038.4|3041.9|3035.9|3043.9|3038.9|3040.9|3035.4|0
1658738700000|2022-07-25 08:45:00|3042.4|3036.4|3040.9|3034.9|3043.4|3037.9|3040.9|3034.9|0
1658739000000|2022-07-25 08:50:00|3041.4|3035.4|3039.9|3034.4|3041.9|3035.9|3039.9|3034.4|0
1658739300000|2022-07-25 08:55:00|3039.4|3033.9|3039.4|3033.4|3039.4|3033.9|3038.9|3032.9|0
1658739600000|2022-07-25 09:00:00|3039.9|3033.9|3040.9|3034.9|3042.4|3036.4|3039.9|3033.9|0
1658739900000|2022-07-25 09:05:00|3040.4|3035.4|3040.9|3035.4|3043.4|3038.9|3039.9|3035.4|0
1658740200000|2022-07-25 09:10:00|3040.4|3034.9|3037.9|3032.4|3040.4|3035.9|3036.9|3031.9|3
1658740500000|2022-07-25 09:15:00|3036.9|3032.9|3040.4|3034.9|3040.4|3034.9|3036.9|3031.9|0
1658740800000|2022-07-25 09:20:00|3040.9|3035.4|3043.9|3038.9|3045.4|3038.9|3040.9|3035.4|0
1658741100000|2022-07-25 09:25:00|3043.4|3038.4|3039.9|3034.4|3043.9|3038.4|3038.9|3033.9|0
1658741400000|2022-07-25 09:30:00|3040.4|3034.9|3043.4|3037.4|3043.4|3037.4|3039.9|3034.9|0
1658741700000|2022-07-25 09:35:00|3042.9|3038.9|3042.9|3036.9|3045.4|3039.4|3041.9|3036.4|0
1658742000000|2022-07-25 09:40:00|3043.4|3037.4|3042.9|3037.9|3043.9|3038.4|3042.9|3037.4|0
1658742300000|2022-07-25 09:45:00|3043.4|3038.4|3043.9|3037.9|3043.9|3038.4|3041.9|3037.4|0
1658742600000|2022-07-25 09:50:00|3043.4|3037.4|3041.9|3036.9|3043.4|3037.4|3041.9|3036.4|0
1658742900000|2022-07-25 09:55:00|3042.4|3036.4|3044.4|3038.4|3044.4|3038.4|3041.9|3036.4|0
1658743200000|2022-07-25 10:00:00|3044.9|3038.9|3045.4|3040.4|3045.9|3040.4|3044.9|3038.9|0
1658743500000|2022-07-25 10:05:00|3045.9|3039.9|3044.4|3039.4|3046.9|3039.9|3044.4|3039.4|0
1658743800000|2022-07-25 10:10:00|3044.9|3038.9|3045.4|3039.4|3045.4|3039.4|3044.9|3038.9|0
1658744100000|2022-07-25 10:15:00|3045.9|3039.9|3045.9|3040.9|3047.4|3042.4|3045.9|3039.9|0
1658744400000|2022-07-25 10:20:00|3046.4|3041.4|3045.9|3039.4|3046.4|3041.4|3044.9|3039.4|0
1658744700000|2022-07-25 10:25:00|3046.4|3039.9|3047.4|3042.4|3047.9|3044.9|3046.4|3039.9|10
1658745000000|2022-07-25 10:30:00|3047.9|3042.9|3045.4|3040.4|3047.9|3043.4|3045.4|3040.4|1
1658745300000|2022-07-25 10:35:00|3045.9|3040.9|3046.4|3040.9|3046.9|3040.9|3045.9|3040.9|0
1658745600000|2022-07-25 10:40:00|3045.9|3040.4|3044.9|3039.9|3045.9|3040.4|3044.4|3039.9|0
1658745900000|2022-07-25 10:45:00|3045.4|3040.4|3046.4|3040.4|3046.4|3040.4|3045.4|3040.4|0
1658746200000|2022-07-25 10:50:00|3047.4|3036.9|3046.4|3040.4|3047.9|3040.4|3046.4|3036.9|0
1658746500000|2022-07-25 10:55:00|3045.9||3046.4||3046.4||3045.4||0
1658746800000|2022-07-25 11:00:00|3047.9|3036.9|3045.9|3037.9|3092.9|3037.9|3045.4|3036.4|0
1658747100000|2022-07-25 11:05:00|3045.4|3038.4|3045.9|3039.9|3046.4|3039.9|3044.9|3038.4|0
1658747400000|2022-07-25 11:10:00|3045.4||3045.9||3045.9||3044.9||0
1658747700000|2022-07-25 11:15:00|3045.4||3046.9||3046.9||3044.9||0
1658748000000|2022-07-25 11:20:00|3046.4|3040.4|3046.9|3040.9|3047.4|3040.9|3045.9|3040.4|0
1658748300000|2022-07-25 11:25:00|3046.4|3040.4|3045.9|3039.9|3046.9|3040.4|3044.9|3039.9|0
1658748600000|2022-07-25 11:30:00|3046.4|3040.4|3046.4|3040.9|3048.9|3040.9|3046.4|3040.4|0
1658748900000|2022-07-25 11:35:00|3046.9|3040.4|3045.4|3039.9|3046.9|3040.4|3044.4|3039.4|0
1658749200000|2022-07-25 11:40:00|3045.9|3039.4|3044.9|3039.9|3045.9|3040.9|3044.4|3039.4|0
1658749500000|2022-07-25 11:45:00|3044.4|3039.4|3038.4|3032.9|3044.9|3039.4|3038.4|3032.4|1
1658749800000|2022-07-25 11:50:00|3038.9|3032.4|3040.4|3033.9|3040.9|3033.9|3038.9|3032.4|0
1658750100000|2022-07-25 11:55:00|3039.9|3034.4|3041.4|3034.9|3041.4|3034.9|3039.4|3034.4|0
1658750400000|2022-07-25 12:00:00|3041.9|3035.4|3044.9|3038.9|3044.9|3038.9|3041.4|3035.4|0
1658750700000|2022-07-25 12:05:00|3044.4|3038.4|3044.9|3038.9|3045.9|3038.9|3042.4|3037.4|0
1658751000000|2022-07-25 12:10:00|3045.4|3039.4|3043.4|3037.9|3046.4|3041.4|3042.4|3037.4|0
1658751300000|2022-07-25 12:15:00|3043.9||3044.4||3044.4||3043.4||0
1658751600000|2022-07-25 12:20:00|3044.9|3038.4|3045.4|3040.9|3046.9|3040.9|3044.9|3038.4|0
1658751900000|2022-07-25 12:25:00|3045.9|3041.4|3047.4|3041.9|3048.4|3041.9|3045.9|3041.4|0
1658752200000|2022-07-25 12:30:00|3046.9|3041.4|3045.9|3040.9|3046.9|3041.4|3045.9|3040.9|0
1658752500000|2022-07-25 12:35:00|3045.4|3040.4|3042.4|3036.9|3045.4|3040.4|3042.4|3036.9|0
1658752800000|2022-07-25 12:40:00|3041.9|3036.4|3042.9|3037.4|3042.9|3037.4|3041.4|3036.4|0
1658753100000|2022-07-25 12:45:00|3043.4||3043.4||3043.4||3042.4||1
1658753400000|2022-07-25 12:50:00|3042.9||3042.4||3043.4||3042.4||0
1658753700000|2022-07-25 12:55:00|3042.9|3037.9|3044.4|3038.9|3044.9|3038.9|3042.9|3037.9|0
1658754000000|2022-07-25 13:00:00|3043.9|3038.4|3045.4|3038.4|3045.4|3038.4|3043.4|3037.9|0
1658754300000|2022-07-25 13:05:00|3044.9|3037.9|3042.4|3037.4|3044.9|3037.9|3042.4|3037.4|0
1658754600000|2022-07-25 13:10:00|3041.9|3036.9|3040.9|3034.9|3041.9|3036.9|3040.4|3034.9|0
1658754900000|2022-07-25 13:15:00|3040.4|3035.4|3041.4|3036.4|3042.4|3036.4|3040.4|3035.4|0
1658755200000|2022-07-25 13:20:00|3040.9|3035.9|3039.4|3034.4|3041.4|3035.9|3039.4|3034.4|0
1658755500000|2022-07-25 13:25:00|3038.9|3033.9|3032.4|3027.9|3038.9|3033.9|3032.4|3027.9|0
1658755800000|2022-07-25 13:30:00|3032.9|3027.4|3034.4|3029.4|3037.4|3030.9|3031.4|3025.9|0
1658756100000|2022-07-25 13:35:00|3033.9|3028.9|3028.9|3023.4|3033.9|3028.9|3028.4|3022.9|0
1658756400000|2022-07-25 13:40:00|3029.4|3024.4|3033.4|3027.4|3036.4|3030.4|3029.4|3024.4|0
1658756700000|2022-07-25 13:45:00|3032.9|3026.9|3030.4|3025.4|3032.9|3026.9|3028.4|3023.4|0
1658757000000|2022-07-25 13:50:00|3030.9|3025.9|3033.9|3028.9|3033.9|3028.9|3030.9|3025.9|0
1658757300000|2022-07-25 13:55:00|3033.4|3028.4|3035.4|3029.9|3037.9|3031.4|3033.4|3028.4|0
1658757600000|2022-07-25 14:00:00|3034.4|3029.4|3033.4|3027.4|3037.4|3031.4|3033.4|3027.4|0
1658757900000|2022-07-25 14:05:00|3032.9|3026.9|3033.9|3027.9|3036.4|3029.4|3030.4|3020.4|0
1658758200000|2022-07-25 14:10:00|3033.4|3028.4|3032.9|3026.9|3034.9|3029.4|3032.9|3026.9|0
1658758500000|2022-07-25 14:15:00|3032.4|3026.4|3025.9|3020.9|3032.4|3026.4|3025.9|3020.9|0
1658758800000|2022-07-25 14:20:00|3026.4|3020.4|3026.9|3020.9|3028.4|3021.9|3026.4|3020.4|0
1658759100000|2022-07-25 14:25:00|3026.4|3020.4|3020.9|3008.9|3026.4|3020.4|3008.4|3002.4|0
1658759400000|2022-07-25 14:30:00|3019.9|3008.4|3019.9|3014.4|3021.4|3014.4|3014.4|3006.9|0
1658759700000|2022-07-25 14:35:00|3020.4|3017.9|3022.4|3016.4|3023.9|3017.9|3018.9|3013.4|6
1658760000000|2022-07-25 14:40:00|3021.9|3015.9|3023.4|3017.4|3023.9|3017.4|3018.4|3013.4|0
1658760300000|2022-07-25 14:45:00|3023.9|3018.4|3018.4|3013.4|3025.9|3019.4|3018.4|3013.4|0
1658760600000|2022-07-25 14:50:00|3017.9|3012.9|3013.4|3007.9|3017.9|3013.4|3012.9|3007.9|1
1658760900000|2022-07-25 14:55:00|3012.9|3007.4|3015.4|3009.9|3016.9|3009.9|3009.9|3004.9|0
1658761200000|2022-07-25 15:00:00|3014.9|3009.4|3017.4|3012.9|3017.9|3012.9|3014.4|3008.9|0
1658761500000|2022-07-25 15:05:00|3017.9|3012.4|3019.4|3014.4|3020.4|3014.4|3016.4|3011.9|0
1658761800000|2022-07-25 15:10:00|3018.9|3013.9|3011.9|3007.4|3018.9|3014.4|3011.9|3006.9|0
1658762100000|2022-07-25 15:15:00|3011.4|3006.9|3014.9|3007.4|3014.9|3008.4|3011.4|3006.9|2
1658762400000|2022-07-25 15:20:00|3015.4|3007.9|3015.9|3010.4|3016.9|3010.9|3012.9|3007.9|14
1658762700000|2022-07-25 15:25:00|3013.9|3009.9|3021.9|3008.4|3021.9|3009.9|3013.4|3008.4|4
1658763000000|2022-07-25 15:30:00|3022.9|3007.9|3024.9|3011.4|3027.9|3011.9|3021.9|3007.4|0
1658763300000|2022-07-25 15:35:00|3026.4|3008.9|3025.4|3008.4|3026.4|3008.9|3025.4|3007.4|0
1658763600000|2022-07-25 15:40:00|3028.4||3030.4||3039.9||3028.4||0
1658763900000|2022-07-25 15:45:00|3039.9||3032.4||3042.4||3030.4||0
1658765400000|2022-07-25 16:10:00||3007.4||3004.9||3007.4||3004.9|0
1658766000000|2022-07-25 16:20:00||3003.4||3003.4||3004.4||3003.4|0
1658766300000|2022-07-25 16:25:00||3003.9||3004.4||3004.4||3003.9|0
1658766600000|2022-07-25 16:30:00|3065.4|2969.4|3065.4|2969.4|3065.4|2969.4|3065.4|2969.4|0
1658766900000|2022-07-25 16:35:00|3066.4|2973.9|3066.4|2973.9|3066.4|2973.9|3066.4|2973.9|0
1658767200000|2022-07-25 16:40:00|3067.9|2975.4|3067.9|2975.4|3067.9|2975.4|3067.9|2975.4|0
1658767500000|2022-07-25 16:45:00|3069.4|2976.9|3069.4|2976.9|3069.4|2976.9|3069.4|2976.9|0
1658767800000|2022-07-25 16:50:00|3067.9|2975.4|3070.9|2978.9|3070.9|2978.9|3067.9|2975.4|0
1658768100000|2022-07-25 16:55:00|3072.9|2980.4|3071.4|2978.9|3072.9|2980.4|3071.4|2978.9|0
1658768400000|2022-07-25 17:00:00|3072.9|2980.4|3071.4|2978.9|3072.9|2980.4|3071.4|2978.9|0
1658768700000|2022-07-25 17:05:00|3072.9|2980.4|3072.9|2980.4|3072.9|2980.4|3072.9|2978.9|0
1658769000000|2022-07-25 17:10:00|3071.4||3071.4||3071.4||3071.4||0
1658769300000|2022-07-25 17:15:00||2978.9||2978.9||2978.9||2978.9|0
1658769600000|2022-07-25 17:20:00|3069.9||3069.9||3069.9||3069.9||0
1658769900000|2022-07-25 17:25:00|3068.4|2976.9|3068.4|2975.4|3068.4|2976.9|3068.4|2975.4|0
1658770200000|2022-07-25 17:30:00|3069.9|2976.9|3068.4|2975.4|3069.9|2976.9|3068.4|2975.4|0
1658770500000|2022-07-25 17:35:00|3066.4|2973.9|3064.9|2971.9|3066.4|2973.9|3064.9|2971.9|0
1658770800000|2022-07-25 17:40:00||2973.4||2973.4||2973.4||2973.4|0
1658771400000|2022-07-25 17:50:00|3063.4|2971.9|3063.4|2971.9|3063.4|2971.9|3063.4|2971.9|0
1658772300000|2022-07-25 18:05:00||2970.4||2970.4||2971.9||2970.4|0
1658772600000|2022-07-25 18:10:00||2971.9||2971.9||2971.9||2971.9|0
1658772900000|2022-07-25 18:15:00|3061.9|2970.4|3061.9|2969.9|3061.9|2970.4|3061.9|2968.4|0
1658774100000|2022-07-25 18:35:00|3063.4|2971.4|3063.4|2971.4|3063.4|2971.4|3063.4|2971.4|0
1658774700000|2022-07-25 18:45:00|3061.9|2969.9|3061.9|2969.9|3061.9|2969.9|3061.9|2968.4|0
1658775000000|2022-07-25 18:50:00|3060.4|2968.4|3060.4|2968.4|3060.4|2968.4|3060.4|2968.4|0
1658775300000|2022-07-25 18:55:00|3061.9|2969.9|3060.4|2968.4|3061.9|2969.9|3060.4|2968.4|0
1658775600000|2022-07-25 19:00:00|3061.9|2965.9|3057.9|2965.9|3061.9|2965.9|3057.9|2965.9|0
1658775900000|2022-07-25 19:05:00|3059.4||3057.9||3059.4||3057.9||0
1658776200000|2022-07-25 19:10:00|3059.4||3059.4||3059.4||3059.4||0
1658776500000|2022-07-25 19:15:00|3060.9|2967.9|3060.9|2967.9|3060.9|2967.9|3060.9|2967.9|0
1658776800000|2022-07-25 19:20:00|3062.9|2969.4|3062.9|2969.4|3062.9|2969.4|3062.9|2969.4|0
1658777100000|2022-07-25 19:25:00|3060.9|2970.9|3059.4|2967.9|3060.9|2970.9|3059.4|2967.9|0
1658777700000|2022-07-25 19:35:00|3060.9|2969.4|3062.9|2970.9|3062.9|2970.9|3060.9|2969.4|0
1658778000000|2022-07-25 19:40:00|3064.4||3064.4||3064.4||3064.4||0
1658778300000|2022-07-25 19:45:00|3065.9|2972.4|3065.9|2973.9|3065.9|2973.9|3065.9|2972.4|0
1658778600000|2022-07-25 19:50:00|3067.4|2975.9|3068.9|2975.9|3068.9|2975.9|3065.9|2975.9|0
1658778900000|2022-07-25 19:55:00|3070.9|2977.4|3070.9|2978.9|3070.9|2978.9|3070.9|2975.9|0
1658815200000|2022-07-26 06:00:00|3037.4|2989.9|3061.9|2968.9|3061.9|2989.9|3037.4|2967.4|0
1658817900000|2022-07-26 06:45:00|3029.9|2992.9|3019.4|2992.9|3029.9|2992.9|3017.4|2992.9|0
1658818200000|2022-07-26 06:50:00|3029.4||3029.4||3029.9||3026.9||0
1658818500000|2022-07-26 06:55:00|3029.9|2993.4|3029.4|2994.4|3029.9|2994.4|3028.9|2992.9|0
1658818800000|2022-07-26 07:00:00|3022.9|2994.9|3015.9|3010.4|3029.4|3011.4|3015.9|2993.4|0
1658819100000|2022-07-26 07:05:00|3015.4|3009.9|3007.9|3001.9|3016.4|3009.9|3007.9|3001.9|0
1658819400000|2022-07-26 07:10:00|3008.4|3001.4|3006.9|3000.9|3010.4|3002.9|3006.9|3000.9|0
1658819700000|2022-07-26 07:15:00|3005.9|3000.4|3010.9|3002.9|3010.9|3002.9|3004.9|2999.4|0
1658820000000|2022-07-26 07:20:00|3011.4|3003.4|3008.9|3003.9|3013.4|3005.9|3008.9|3003.4|0
1658820300000|2022-07-26 07:25:00|3009.4|3003.4|3008.9|3002.9|3012.9|3005.9|3008.9|3002.9|0
1658820600000|2022-07-26 07:30:00|3008.4|3003.4|3013.4|3004.9|3017.9|3007.4|3007.9|3003.4|0
1658820900000|2022-07-26 07:35:00|3012.9|3005.4|3014.9|3009.4|3015.4|3009.4|3010.9|3004.9|0
1658821200000|2022-07-26 07:40:00|3015.4|3009.9|3016.4|3010.4|3016.4|3010.4|3014.9|3009.9|0
1658821500000|2022-07-26 07:45:00|3015.9|3009.9|3015.4|3009.4|3016.4|3009.9|3013.9|3007.9|0
1658821800000|2022-07-26 07:50:00|3015.9|3009.9|3015.9|3010.4|3018.4|3012.4|3015.9|3009.9|0
1658822100000|2022-07-26 07:55:00|3014.9|3009.9|3020.9|3014.4|3021.4|3015.4|3014.9|3009.4|0
1658822400000|2022-07-26 08:00:00|3021.4|3014.9|3020.4|3014.4|3022.9|3016.4|3020.4|3013.9|0
1658822700000|2022-07-26 08:05:00|3019.9|3013.9|3019.9|3014.4|3023.4|3017.4|3019.4|3013.4|0
1658823000000|2022-07-26 08:10:00|3020.4|3013.9|3017.9|3011.9|3020.4|3013.9|3017.9|3011.9|0
1658823300000|2022-07-26 08:15:00|3016.9|3011.4|3014.9|3009.4|3016.9|3011.4|3012.9|3007.4|0
1658823600000|2022-07-26 08:20:00|3015.4|3009.9|3018.9|3013.4|3019.4|3013.4|3015.4|3009.9|0
1658823900000|2022-07-26 08:25:00|3018.4|3012.9|3015.9|3010.4|3018.9|3013.4|3015.9|3009.9|0
1658824200000|2022-07-26 08:30:00|3015.4|3009.9|3017.9|3011.9|3017.9|3012.4|3014.9|3008.9|0
1658824500000|2022-07-26 08:35:00|3017.4|3011.4|3015.9|3010.4|3017.4|3011.4|3013.9|3006.9|0
1658824800000|2022-07-26 08:40:00||3009.9||3009.4||3010.4||3009.4|0
1658825100000|2022-07-26 08:45:00|3016.4|3009.9|3016.9|3011.4|3017.4|3011.4|3016.4|3009.9|0
1658825400000|2022-07-26 08:50:00|3016.4|3010.9|3015.9|3009.4|3016.4|3010.9|3014.9|3008.9|0
1658825700000|2022-07-26 08:55:00|3015.4|3008.9|3011.9|3006.4|3015.4|3008.9|3011.9|3006.4|0
1658826000000|2022-07-26 09:00:00|3012.4|3005.9|3016.4|3010.4|3016.4|3010.4|3011.9|3005.9|0
1658826300000|2022-07-26 09:05:00|3015.9|3011.9|3016.9|3010.4|3017.9|3011.9|3014.9|3009.4|0
1658826600000|2022-07-26 09:10:00|3016.4|3009.9|3012.9|3007.4|3016.4|3010.4|3012.9|3006.9|0
1658826900000|2022-07-26 09:15:00|3013.4|3007.9|3014.9|3009.4|3014.9|3009.4|3013.4|3007.9|0
1658827200000|2022-07-26 09:20:00|3015.4|3009.9|3014.9|3009.4|3015.9|3010.4|3014.9|3008.9|0
1658827500000|2022-07-26 09:25:00|3015.4|3009.9|3014.9|3008.9|3015.9|3010.4|3014.9|3008.9|0
1658827800000|2022-07-26 09:30:00|3015.4|3009.4|3014.9|3009.9|3015.4|3010.4|3014.9|3008.9|0
1658828100000|2022-07-26 09:35:00|3015.4|3009.4|3014.9|3009.9|3015.4|3010.4|3014.9|3008.4|0
1658828400000|2022-07-26 09:40:00||3009.4||3008.4||3009.4||3008.4|0
1658828700000|2022-07-26 09:45:00|3014.4|3008.9|3013.9|3007.4|3014.9|3009.4|3013.9|3007.4|0
1658829000000|2022-07-26 09:50:00|3013.4|3007.9|3013.4|3008.4|3013.4|3008.4|3012.9|3007.9|0
1658829300000|2022-07-26 09:55:00|3012.9|3007.9|3016.9|3011.4|3016.9|3011.4|3012.9|3007.9|0
1658829600000|2022-07-26 10:00:00|3016.4|3010.9|3015.9|3009.4|3016.4|3010.9|3015.9|3009.4|0
1658829900000|2022-07-26 10:05:00|3016.4|3009.9|3017.9|3012.4|3020.9|3015.4|3015.9|3009.9|0
1658830200000|2022-07-26 10:10:00|3017.4|3011.9|3016.9|3011.4|3017.4|3011.9|3016.9|3010.4|0
1658830500000|2022-07-26 10:15:00|3017.4|3011.9|3016.9|3010.4|3017.9|3012.4|3016.9|3010.4|0
1658830800000|2022-07-26 10:20:00|3015.9|3009.9|3010.4|3004.4|3015.9|3010.4|3009.9|3003.9|1
1658831100000|2022-07-26 10:25:00|3009.9|3004.9|3005.9|3000.9|3010.9|3005.4|3005.9|3000.4|0
1658831400000|2022-07-26 10:30:00|3006.4|3000.4|3000.9|2994.9|3006.9|3000.9|3000.9|2994.9|0
1658831700000|2022-07-26 10:35:00|2999.9|2995.4|2998.4|2992.4|3005.9|2995.4|2997.4|2989.9|0
1658832000000|2022-07-26 10:40:00|2998.9|2992.9|2999.9|2993.4|2999.9|2994.4|2996.4|2990.9|0
1658832300000|2022-07-26 10:45:00|3000.4|2994.9|3001.9|2995.9|3001.9|2995.9|3000.4|2994.4|0
1658832600000|2022-07-26 10:50:00|3001.4|2995.4|3003.9|2998.4|3003.9|2998.4|3000.4|2993.9|1
1658832900000|2022-07-26 10:55:00|3003.4|2997.9|3001.4|2995.4|3003.9|2997.9|3001.4|2995.4|0
1658833200000|2022-07-26 11:00:00|3002.4|2994.4|3005.4|2998.9|3006.9|2999.9|2999.9|2989.9|0
1658833500000|2022-07-26 11:05:00|3005.9|2999.4|3004.4|2998.4|3005.9|3000.9|3004.4|2998.4|0
1658833800000|2022-07-26 11:10:00|3003.9|2998.9|3003.9|2997.9|3003.9|2998.9|3002.4|2996.4|0
1658834100000|2022-07-26 11:15:00|3003.4|2998.9|3005.4|2999.9|3005.4|2999.9|3003.4|2998.9|0
1658834400000|2022-07-26 11:20:00|3005.9|3000.9|3005.4|2999.4|3006.9|3000.9|3005.4|2999.4|0
1658834700000|2022-07-26 11:25:00|3004.9|2999.9|3008.9|3003.9|3008.9|3003.9|3004.4|2998.4|0
1658835000000|2022-07-26 11:30:00|3009.4|3004.4|3011.9|3006.4|3011.9|3006.4|3009.4|3004.4|0
1658835300000|2022-07-26 11:35:00|3011.4|3006.9|3016.9|3011.4|3016.9|3011.4|3011.4|3006.9|0
1658835600000|2022-07-26 11:40:00|3016.4|3011.9|3016.4|3010.4|3017.9|3012.4|3016.4|3010.4|0
1658835900000|2022-07-26 11:45:00|3016.9|3010.9|3018.9|3009.9|3019.4|3012.4|3016.9|3008.9|0
1658836200000|2022-07-26 11:50:00|3018.4|3009.4|3014.9|3005.9|3018.9|3010.4|3014.4|3005.4|0
1658836500000|2022-07-26 11:55:00|3014.4|3005.4|3012.9|3006.4|3014.9|3007.4|3012.9|3005.4|0
1658836800000|2022-07-26 12:00:00|3013.4|3006.9|3013.9|3008.4|3013.9|3008.4|3012.9|3006.9|0
1658837100000|2022-07-26 12:05:00|3013.4|3007.9|3012.9|3007.4|3013.4|3008.4|3012.9|3007.4|0
1658837400000|2022-07-26 12:10:00||3006.9||3007.4||3007.4||3006.9|0
1658837700000|2022-07-26 12:15:00|3012.4|3006.9|3010.9|3005.9|3012.4|3006.9|3010.9|3005.4|0
1658838000000|2022-07-26 12:20:00|3011.4|3005.4|3010.9|3005.4|3012.4|3006.9|3010.9|3004.9|0
1658838300000|2022-07-26 12:25:00|3011.4|3005.9|3012.9|3007.4|3013.4|3007.9|3011.4|3005.9|0
1658838600000|2022-07-26 12:30:00|3013.4|3006.9|3012.9|3007.9|3013.4|3008.4|3012.9|3006.9|0
1658838900000|2022-07-26 12:35:00|3013.4|3008.4|3016.4|3010.9|3017.9|3011.9|3013.4|3008.4|0
1658839200000|2022-07-26 12:40:00|3015.9|3010.4|3014.4|3007.9|3015.9|3011.4|3014.4|3007.9|0
1658839500000|2022-07-26 12:45:00|3013.9|3008.4|3012.4|3005.9|3013.9|3008.4|3012.4|3005.9|0
1658839800000|2022-07-26 12:50:00|3011.4|3006.4|3010.4|3004.4|3011.4|3006.4|3010.4|3003.9|0
1658840100000|2022-07-26 12:55:00|3010.9|3004.9|3013.4|3003.4|3013.4|3006.4|3010.4|3003.4|0
1658840400000|2022-07-26 13:00:00|3012.9|3003.9|3007.4|3000.9|3016.9|3005.9|3002.9|2920.9|0
1658840700000|2022-07-26 13:05:00|3007.9|3001.4|3004.4|2998.9|3009.9|3003.9|3004.4|2998.9|0
1658841000000|2022-07-26 13:10:00|3004.9|2998.4|3002.4|2996.4|3005.4|2999.4|3002.4|2995.9|0
1658841300000|2022-07-26 13:15:00|3001.9|2995.9|3001.4|2995.9|3003.4|2996.9|3001.4|2995.4|0
1658841600000|2022-07-26 13:20:00|3000.9|2996.4|2999.4|2993.9|3000.9|2996.9|2999.4|2993.9|0
1658841900000|2022-07-26 13:25:00|2999.9|2994.4|3002.4|2996.9|3002.4|2996.9|2999.9|2992.9|0
1658842200000|2022-07-26 13:30:00|3002.9|2997.4|3004.4|2997.9|3007.4|3000.9|3002.9|2997.4|0
1658842500000|2022-07-26 13:35:00|3003.4|2997.4|3002.4|2996.9|3004.4|2998.9|3002.4|2995.4|0
1658842800000|2022-07-26 13:40:00|3002.9|2997.4|3005.4|2999.4|3007.4|3001.9|3002.9|2997.4|0
1658843100000|2022-07-26 13:45:00|3004.9|2998.9|3001.4|2994.9|3004.9|2998.9|3000.4|2994.4|0
1658843400000|2022-07-26 13:50:00|3001.9|2995.4|3003.4|2998.4|3005.4|2999.9|3001.9|2994.9|0
1658843700000|2022-07-26 13:55:00|3002.9|2997.9|3003.4|2992.9|3003.4|2997.9|3001.4|2992.9|0
1658844000000|2022-07-26 14:00:00|3001.9|2993.4|3007.4|3001.4|3007.9|3001.4|2997.9|2990.9|0
1658844300000|2022-07-26 14:05:00|3006.4|3000.9|3009.4|3003.4|3009.4|3003.4|3005.4|2999.4|0
1658844600000|2022-07-26 14:10:00|3008.4|3002.9|3005.4|2999.9|3008.4|3003.4|3005.4|2999.9|0
1658844900000|2022-07-26 14:15:00|3005.9|2999.4|3003.4|2997.9|3006.4|3001.4|3003.4|2997.4|0
1658845200000|2022-07-26 14:20:00|3003.9|2997.4|3000.4|2994.4|3003.9|2997.9|3000.4|2994.4|0
1658845500000|2022-07-26 14:25:00|2999.9|2994.9|2998.4|2992.9|3001.4|2995.4|2998.4|2992.4|0
1658845800000|2022-07-26 14:30:00|2998.9|2992.4|2999.4|2993.9|2999.9|2993.9|2998.4|2991.9|1
1658846100000|2022-07-26 14:35:00|2998.9|2993.4|2996.4|2989.9|2998.9|2993.9|2996.4|2989.9|0
1658846400000|2022-07-26 14:40:00|2995.9|2990.4|2996.4|2990.4|2997.4|2991.9|2995.4|2989.9|0
1658846700000|2022-07-26 14:45:00|2996.9|2990.9|2996.9|2992.4|2996.9|2992.4|2995.4|2989.9|0
1658847000000|2022-07-26 14:50:00|2997.4|2992.9|2999.4|2993.9|2999.9|2994.9|2997.4|2991.9|0
1658847300000|2022-07-26 14:55:00|2999.9|2994.4|3004.4|2998.9|3004.4|2999.9|2999.9|2994.4|0
1658847600000|2022-07-26 15:00:00|3004.9|2998.4|3001.4|2995.4|3005.9|2998.4|3001.4|2995.4|0
1658847900000|2022-07-26 15:05:00|3000.4|2994.9|3001.4|2996.9|3001.4|2996.9|2999.4|2993.9|0
1658848200000|2022-07-26 15:10:00|3001.9|2997.4|3003.4|2998.9|3003.4|2998.9|3001.4|2997.4|1
1658848500000|2022-07-26 15:15:00|3003.9|2999.4|3003.4|2997.9|3004.4|2999.4|3003.4|2997.9|0
1658848800000|2022-07-26 15:20:00|3002.9|2997.4|3001.4|2996.4|3003.4|2997.4|3001.4|2996.4|0
1658849100000|2022-07-26 15:25:00|3001.9|2996.9|3002.9|2991.9|3004.9|2996.9|3001.4|2991.4|0
1658849400000|2022-07-26 15:30:00|3001.9|2990.4|2997.4|2988.9|3004.9|2991.9|2992.9|2986.9|0
1658849700000|2022-07-26 15:35:00||2987.9||2985.9||2988.9||2976.4|0
1658850000000|2022-07-26 15:40:00||2976.4||2986.4||2986.9||2976.4|0
1658850300000|2022-07-26 15:45:00||2947.9||2982.9||2985.9||2947.9|0
1658850600000|2022-07-26 15:50:00|3000.9|2973.4|3000.9|2978.4|3001.9|2983.4|3000.4|2965.9|0
1658850900000|2022-07-26 15:55:00||2968.9||2975.9||2979.9||2937.4|0
1658851200000|2022-07-26 16:00:00||2966.9||2979.9||2979.9||2966.9|0
1658851500000|2022-07-26 16:05:00||2970.4||2978.9||2980.4||2970.4|0
1658852400000|2022-07-26 16:20:00|3002.9||3002.9||3002.9||3002.9||0
1658852700000|2022-07-26 16:25:00|3004.4||3004.4||3004.4||3004.4||0
1658853600000|2022-07-26 16:40:00|3003.9|2948.9|3016.4|2945.9|3016.4|2948.9|3003.4|2945.9|0
1658853900000|2022-07-26 16:45:00||2947.4||2947.4||2947.4||2947.4|0
1658854200000|2022-07-26 16:50:00|3012.4|2948.9|3002.4|2952.4|3012.4|2952.4|3002.4|2948.9|0
1658854500000|2022-07-26 16:55:00||2953.9||2952.4||2953.9||2952.4|0
1658854800000|2022-07-26 17:00:00||2950.9||2952.4||2952.4||2950.9|0
1658855100000|2022-07-26 17:05:00||2953.9||2953.9||2953.9||2952.4|0
1658855400000|2022-07-26 17:10:00||2952.4||2952.4||2952.4||2952.4|0
1658855700000|2022-07-26 17:15:00||2950.9||2973.4||2973.4||2950.9|0
1658859600000|2022-07-26 18:20:00|3001.9||3002.4||3002.4||3001.9||0
1658859900000|2022-07-26 18:25:00|3001.9||3001.9||3001.9||3001.9||0
1658860800000|2022-07-26 18:40:00|3016.4||3016.4||3016.4||3016.4||0
1658865300000|2022-07-26 19:55:00|3016.9|2972.9|3014.4|2972.9|3016.9|2972.9|3014.4|2972.9|0
1658901600000|2022-07-27 06:00:00|3014.4|2984.4|3014.4|2962.4|3014.4|2984.4|3013.9|2957.4|0
1658904600000|2022-07-27 06:50:00||2992.9||2992.9||2992.9||2992.9|0
1658904900000|2022-07-27 06:55:00||2993.4||3004.4||3004.4||2993.4|0
1658905200000|2022-07-27 07:00:00|3013.9|3005.4|3006.9|3001.4|3014.4|3005.4|3006.9|2993.4|0
1658905500000|2022-07-27 07:05:00|3007.4|3000.9|3001.9|2995.9|3008.9|3001.4|3001.9|2995.4|0
1658905800000|2022-07-27 07:10:00|3001.4|2995.4|2999.9|2994.4|3004.4|2997.9|2999.9|2994.4|0
1658906100000|2022-07-27 07:15:00|3000.4|2994.9|2997.9|2990.9|3000.4|2994.9|2992.9|2986.9|1
1658906400000|2022-07-27 07:20:00|2998.4|2991.4|3003.9|2998.4|3004.9|2998.4|2998.4|2991.4|0
1658906700000|2022-07-27 07:25:00|3004.4|2998.9|3010.9|3005.4|3011.4|3005.4|3003.9|2998.9|0
1658907000000|2022-07-27 07:30:00|3011.4|3005.9|3010.4|3004.4|3013.9|3008.4|3009.4|3004.4|3
1658907300000|2022-07-27 07:35:00|3010.9|3005.9|3016.9|3010.4|3017.4|3011.4|3010.9|3005.9|3
1658907600000|2022-07-27 07:40:00|3017.4|3010.9|3014.9|3008.4|3018.4|3012.9|3014.9|3008.4|0
1658907900000|2022-07-27 07:45:00|3015.4|3008.9|3017.9|3011.4|3018.4|3012.4|3013.9|3008.4|0
1658908200000|2022-07-27 07:50:00|3017.4|3011.9|3018.4|3012.9|3018.4|3013.4|3016.9|3010.9|0
1658908500000|2022-07-27 07:55:00|3017.9|3012.4|3018.9|3012.9|3018.9|3012.9|3016.9|3010.4|0
1658908800000|2022-07-27 08:00:00|3018.4|3012.4|3015.9|3009.9|3018.4|3012.4|3014.4|3008.9|0
1658909100000|2022-07-27 08:05:00|3016.4|3010.4|3017.9|3012.4|3019.4|3013.9|3016.4|3010.4|0
1658909400000|2022-07-27 08:10:00|3018.4|3012.9|3017.9|3012.9|3018.9|3012.9|3017.9|3011.4|0
1658909700000|2022-07-27 08:15:00|3017.4|3012.4|3012.9|3006.4|3017.4|3012.4|3012.9|3006.4|0
1658910000000|2022-07-27 08:20:00|3012.4|3005.9|3010.9|3005.4|3012.4|3005.9|3010.9|3004.9|0
1658910300000|2022-07-27 08:25:00|3009.9|3004.9|3013.9|3008.4|3014.4|3008.4|3009.4|3003.9|6
1658910600000|2022-07-27 08:30:00|3014.4|3007.9|3014.9|3009.4|3014.9|3009.4|3013.9|3006.9|0
1658910900000|2022-07-27 08:35:00|3015.4|3009.9|3016.9|3010.9|3017.4|3011.9|3014.9|3009.9|0
1658911200000|2022-07-27 08:40:00|3015.9|3010.4|3012.9|3007.4|3015.9|3010.4|3012.9|3006.9|0
1658911500000|2022-07-27 08:45:00|3013.4|3007.9|3014.4|3009.9|3014.4|3009.9|3013.4|3007.9|0
1658911800000|2022-07-27 08:50:00|3014.9|3009.4|3013.9|3009.4|3014.9|3009.4|3013.9|3008.4|0
1658912100000|2022-07-27 08:55:00|3014.4|3009.9|3015.9|3009.9|3017.4|3010.9|3014.4|3009.9|0
1658912400000|2022-07-27 09:00:00|3016.4|3010.4|3016.9|3011.9|3016.9|3011.9|3014.9|3009.4|0
1658912700000|2022-07-27 09:05:00|3017.4|3011.4|3016.4|3010.9|3018.4|3012.4|3015.9|3010.4|0
1658913000000|2022-07-27 09:10:00|3015.9|3010.4|3013.9|3008.4|3015.9|3010.9|3013.9|3008.4|0
1658913300000|2022-07-27 09:15:00|3013.4|3007.9|3011.9|3007.4|3013.4|3008.4|3011.9|3006.9|0
1658913600000|2022-07-27 09:20:00|3012.4|3006.9|3008.9|3003.4|3012.4|3006.9|3008.9|3003.4|0
1658913900000|2022-07-27 09:25:00||3002.9||3003.4||3003.4||3002.9|0
1658914200000|2022-07-27 09:30:00|3008.4|3002.9|3012.9|3007.9|3012.9|3007.9|3007.9|3002.4|0
1658914500000|2022-07-27 09:35:00|3014.4|3007.4|3012.9|3006.9|3014.4|3008.9|3012.9|3006.4|0
1658914800000|2022-07-27 09:40:00|3012.4|3006.4|3010.9|3005.4|3012.4|3006.4|3010.9|3005.4|0
1658915100000|2022-07-27 09:45:00|3010.4|3004.9|3009.9|3004.4|3010.4|3004.9|3009.9|3004.4|0
1658915400000|2022-07-27 09:50:00|3009.4|3003.9|3008.4|3003.4|3009.4|3003.9|3007.9|3002.9|0
1658915700000|2022-07-27 09:55:00|3008.9|3004.9|3011.9|3006.4|3011.9|3006.9|3008.9|3004.9|0
1658916000000|2022-07-27 10:00:00|3011.4|3005.9|3011.4|3005.9|3011.4|3005.9|3010.9|3005.9|0
1658916300000|2022-07-27 10:05:00|3011.9|3006.4|3013.9|3008.4|3013.9|3008.4|3011.9|3006.4|0
1658916600000|2022-07-27 10:10:00|3013.4|3007.9|3014.9|3008.9|3014.9|3008.9|3012.9|3006.9|0
1658916900000|2022-07-27 10:15:00|3015.4|3009.9|3014.9|3009.9|3015.9|3009.9|3014.9|3009.4|0
1658917200000|2022-07-27 10:20:00|3015.4|3009.4|3014.9|3009.9|3015.4|3009.9|3014.9|3008.9|0
1658917500000|2022-07-27 10:25:00|3015.4|3010.4|3015.9|3010.4|3016.9|3011.9|3015.4|3010.4|0
1658917800000|2022-07-27 10:30:00|3016.4|3009.9|3019.4|3013.4|3019.4|3013.4|3015.9|3009.9|0
1658918100000|2022-07-27 10:35:00|3019.9|3013.9|3018.4|3012.9|3019.9|3014.9|3018.4|3012.9|0
1658918400000|2022-07-27 10:40:00|3017.9|3013.4|3017.4|3012.9|3017.9|3013.4|3017.4|3012.4|0
1658918700000|2022-07-27 10:45:00|3017.9|3012.4|3017.4|3011.9|3017.9|3012.9|3017.4|3011.9|0
1658919000000|2022-07-27 10:50:00|3016.9|3011.4|3017.4|3012.4|3017.9|3012.9|3016.4|3011.4|0
1658919300000|2022-07-27 10:55:00|3018.4|3012.9|3024.4|3018.9|3025.9|3020.4|3018.4|3012.9|0
1658919600000|2022-07-27 11:00:00|3027.4|3015.9|3019.4|3013.9|3053.9|3017.9|3019.4|3013.4|0
1658919900000|2022-07-27 11:05:00|3018.9|3013.4|3016.4|3010.4|3018.9|3013.9|3014.9|3009.9|0
1658920200000|2022-07-27 11:10:00|3015.9|3009.9|3013.9|3008.4|3015.9|3009.9|3013.4|3007.9|6
1658920500000|2022-07-27 11:15:00|3014.4|3008.9|3014.4|3008.4|3014.9|3009.4|3014.4|3008.4|0
1658920800000|2022-07-27 11:20:00|3013.9|3007.9|3013.9|3007.9|3013.9|3007.9|3012.4|3006.4|0
1658921100000|2022-07-27 11:25:00|3014.4|3008.4|3015.9|3009.9|3015.9|3009.9|3014.4|3008.4|0
1658921400000|2022-07-27 11:30:00|3015.4|3010.4|3013.4|3008.4|3017.4|3011.4|3013.4|3008.4|0
1658921700000|2022-07-27 11:35:00|3012.9|3008.9|3013.9|3008.9|3013.9|3008.9|3012.4|3006.4|0
1658922000000|2022-07-27 11:40:00|3013.4|3008.4|3014.9|3008.9|3014.9|3008.9|3013.4|3008.4|0
1658922300000|2022-07-27 11:45:00|3015.4||3013.4||3015.9||3013.4||0
1658922600000|2022-07-27 11:50:00|3013.9|3008.4|3018.4|3011.9|3018.4|3011.9|3013.4|3008.4|0
1658922900000|2022-07-27 11:55:00|3018.9|3012.4|3019.4|3013.9|3019.4|3013.9|3018.4|3012.4|0
1658923200000|2022-07-27 12:00:00|3019.9|3014.4|3020.9|3014.9|3020.9|3014.9|3019.4|3013.9|0
1658923500000|2022-07-27 12:05:00|3021.4|3015.4|3018.4|3012.9|3021.4|3015.9|3018.4|3012.4|0
1658923800000|2022-07-27 12:10:00|3017.9|3012.4|3018.9|3013.9|3018.9|3013.9|3017.4|3011.9|0
1658924100000|2022-07-27 12:15:00|3018.4|3013.4|3020.4|3014.9|3020.9|3014.9|3018.4|3013.4|0
1658924400000|2022-07-27 12:20:00|3020.9|3015.4|3021.4|3015.9|3021.9|3015.9|3020.9|3015.4|0
1658924700000|2022-07-27 12:25:00|3021.9|3016.4|3023.9|3013.4|3023.9|3016.9|3021.9|3013.4|0
1658925000000|2022-07-27 12:30:00|3022.4|3012.9|3023.4|3018.4|3023.9|3018.4|3019.9|3010.9|0
1658925300000|2022-07-27 12:35:00|3023.9|3018.9|3025.9|3019.9|3025.9|3019.9|3023.9|3018.9|0
1658925600000|2022-07-27 12:40:00|3025.4|3019.4|3026.9|3021.4|3026.9|3022.9|3024.4|3018.9|21
1658925900000|2022-07-27 12:45:00|3026.4|3021.9|3027.9|3022.4|3027.9|3022.4|3025.9|3021.9|0
1658926200000|2022-07-27 12:50:00|3028.4|3023.4|3031.9|3025.4|3032.4|3025.4|3028.4|3023.4|0
1658926500000|2022-07-27 12:55:00|3031.4|3024.9|3027.9|3022.4|3031.4|3024.9|3027.9|3022.4|0
1658926800000|2022-07-27 13:00:00|3027.4||3028.9||3028.9||3026.9||0
1658927100000|2022-07-27 13:05:00|3029.4|3022.9|3027.4|3022.4|3030.4|3024.9|3027.4|3022.4|0
1658927400000|2022-07-27 13:10:00|3027.9|3021.9|3028.9|3022.4|3028.9|3022.4|3026.9|3021.9|0
1658927700000|2022-07-27 13:15:00|3028.4|3021.9|3025.4|3020.4|3028.4|3022.4|3025.4|3020.4|0
1658928000000|2022-07-27 13:20:00|3024.9|3019.9|3018.4|3011.9|3024.9|3019.9|3015.4|3010.4|0
1658928300000|2022-07-27 13:25:00|3018.9|3012.4|3019.9|3013.9|3019.9|3013.9|3018.4|3012.4|0
1658928600000|2022-07-27 13:30:00|3020.4|3014.4|3022.4|3016.9|3023.9|3016.9|3018.4|3013.4|0
1658928900000|2022-07-27 13:35:00|3022.9|3017.4|3028.4|3021.9|3028.9|3021.9|3022.9|3017.4|0
1658929200000|2022-07-27 13:40:00|3028.9|3022.4|3034.9|3028.9|3035.4|3028.9|3028.9|3022.4|0
1658929500000|2022-07-27 13:45:00|3035.4|3029.4|3038.4|3032.9|3038.4|3032.9|3034.9|3029.4|0
1658929800000|2022-07-27 13:50:00|3038.9|3033.4|3037.9|3032.9|3041.9|3034.9|3037.4|3032.4|0
1658930100000|2022-07-27 13:55:00|3038.4|3033.4|3039.9|3031.9|3039.9|3033.9|3038.4|3031.9|0
1658930400000|2022-07-27 14:00:00|3040.4|3031.4|3041.4|3036.4|3041.4|3036.4|3037.4|3031.4|0
1658930700000|2022-07-27 14:05:00|3041.9|3036.9|3043.9|3038.9|3045.4|3039.4|3041.9|3036.9|0
1658931000000|2022-07-27 14:10:00|3044.4|3039.4|3046.4|3039.4|3046.4|3039.4|3043.9|3037.9|0
1658931300000|2022-07-27 14:15:00|3046.9|3039.9|3048.4|3042.9|3050.4|3044.4|3046.4|3039.9|0
1658931600000|2022-07-27 14:20:00|3048.9|3043.4|3049.4|3044.4|3053.9|3047.9|3048.9|3043.4|0
1658931900000|2022-07-27 14:25:00|3048.9|3043.9|3047.4|3042.9|3048.9|3044.4|3047.4|3041.9|0
1658932200000|2022-07-27 14:30:00|3047.9|3042.4|3040.4|3035.4|3047.9|3042.4|3040.4|3034.9|0
1658932500000|2022-07-27 14:35:00|3039.9|3034.9|3041.4|3035.9|3041.4|3035.9|3039.4|3034.4|0
1658932800000|2022-07-27 14:40:00|3041.9|3035.4|3038.4|3032.4|3041.9|3035.4|3037.4|3031.9|0
1658933100000|2022-07-27 14:45:00|3038.9|3032.9|3038.4|3032.9|3039.4|3033.4|3038.4|3032.9|0
1658933400000|2022-07-27 14:50:00|3038.9|3033.4|3040.4|3035.4|3040.4|3035.4|3038.4|3032.9|0
1658933700000|2022-07-27 14:55:00|3040.9|3034.9|3038.4|3032.4|3040.9|3034.9|3038.4|3032.4|0
1658934000000|2022-07-27 15:00:00|3038.9|3031.9|3039.4|3033.9|3039.9|3033.9|3036.9|3031.4|0
1658934300000|2022-07-27 15:05:00|3039.9|3034.4|3039.4|3033.9|3040.9|3035.9|3039.4|3033.9|0
1658934600000|2022-07-27 15:10:00|3039.9||3039.9||3039.9||3039.4||0
1658934900000|2022-07-27 15:15:00|3040.4|3034.4|3042.4|3035.9|3042.4|3036.9|3040.4|3034.4|0
1658935200000|2022-07-27 15:20:00|3042.9|3036.4|3043.4|3036.9|3043.4|3036.9|3042.4|3036.4|0
1658935500000|2022-07-27 15:25:00|3042.9|3036.4|3043.9|3032.4|3043.9|3038.9|3042.4|3032.4|2
1658935800000|2022-07-27 15:30:00||3032.9||3032.4||3032.9||3032.4|0
1658936100000|2022-07-27 15:35:00||3031.4||3030.9||3032.4||3014.9|0
1658936400000|2022-07-27 15:40:00||3020.9||3030.9||3030.9||3020.9|0
1658936700000|2022-07-27 15:45:00||3020.9||3028.4||3030.9||2990.9|0
1658937000000|2022-07-27 15:50:00||3028.9||3026.9||3028.9||3016.4|0
1658937300000|2022-07-27 15:55:00||3027.4||3027.4||3027.4||3027.4|0
1658938200000|2022-07-27 16:10:00|3042.9|3016.4|3042.9|3025.4|3042.9|3027.4|3042.9|2987.4|0
1658938500000|2022-07-27 16:15:00|3042.4|3013.9|3042.9|3024.9|3042.9|3025.4|3041.4|3013.9|0
1658938800000|2022-07-27 16:20:00|3043.4|3013.9|3043.4|3026.4|3043.4|3026.9|3043.4|3013.9|0
1658939100000|2022-07-27 16:25:00||3026.9||3026.9||3026.9||3013.9|0
1658939400000|2022-07-27 16:30:00|3043.9|3013.9|3043.9|2987.9|3043.9|3026.9|3043.4|2987.4|0
1658939700000|2022-07-27 16:35:00|3043.4||3043.4||3043.4||3043.4||0
1658940000000|2022-07-27 16:40:00||2986.4||2986.4||2986.4||2986.4|0
1658940300000|2022-07-27 16:45:00||2984.4||2984.4||2984.4||2984.4|0
1658940600000|2022-07-27 16:50:00||2986.4||2986.4||2986.4||2986.4|0
1658940900000|2022-07-27 16:55:00||2984.4||2984.4||2984.4||2984.4|0
1658941200000|2022-07-27 17:00:00||2982.9||2982.9||2982.9||2982.9|0
1658942100000|2022-07-27 17:15:00||2981.4||2981.4||2981.4||2981.4|0
1658943000000|2022-07-27 17:30:00||2982.9||2982.9||2982.9||2982.9|0
1658943300000|2022-07-27 17:35:00||2981.4||2981.4||2981.4||2981.4|0
1658943900000|2022-07-27 17:45:00||2982.9||2982.9||2982.9||2982.9|0
1658944200000|2022-07-27 17:50:00||2981.4||2981.4||2981.4||2981.4|0
1658944500000|2022-07-27 17:55:00|3043.9||3043.9||3043.9||3043.9||0
1658944800000|2022-07-27 18:00:00|3043.4|2982.9|3043.4|2986.4|3043.9|2989.4|3043.4|2980.9|0
1658945100000|2022-07-27 18:05:00||2984.4||2981.4||2986.4||2979.9|0
1658945400000|2022-07-27 18:10:00||2979.9||2983.4||2985.4||2979.9|0
1658945700000|2022-07-27 18:15:00||2985.4||2985.4||2986.9||2985.4|0
1658946000000|2022-07-27 18:20:00||2986.9||2983.4||2986.9||2983.4|0
1658946300000|2022-07-27 18:25:00||2985.4||2984.9||2986.9||2984.9|0
1658946600000|2022-07-27 18:30:00||2986.4||2984.9||2986.4||2981.9|0
1658946900000|2022-07-27 18:35:00|3043.9|2986.4|3043.9|2995.9|3043.9|2995.9|3043.4|2986.4|0
1658948700000|2022-07-27 19:05:00|3044.4|3004.4|3096.9|3002.9|3096.9|3004.4|3044.4|3002.9|2
1658949000000|2022-07-27 19:10:00|3095.4|3004.4|3095.4|3002.9|3095.4|3004.4|3095.4|3001.4|0
1658949300000|2022-07-27 19:15:00|3096.9|3004.4|3096.9|3002.9|3098.9|3006.4|3096.9|3002.9|0
1658949600000|2022-07-27 19:20:00|3098.9|3004.4|3100.4|3007.9|3100.4|3007.9|3096.9|3002.9|0
1658949900000|2022-07-27 19:25:00|3102.4|3009.4|3106.9|3014.4|3106.9|3014.4|3102.4|3009.4|0
1658950200000|2022-07-27 19:30:00|3105.4|3012.9|3106.9|3012.9|3106.9|3012.9|3105.4|3012.9|0
1658950500000|2022-07-27 19:35:00|3105.4|3010.9|3103.9|3010.9|3105.4|3010.9|3103.9|3010.9|0
1658950800000|2022-07-27 19:40:00|3105.4|3012.9|3106.9|3012.9|3106.9|3012.9|3105.4|3012.9|0
1658951100000|2022-07-27 19:45:00|3105.4||3105.4||3106.9||3105.4||0
1658951400000|2022-07-27 19:50:00|3103.9|3010.9|3103.9|3023.4|3105.4|3023.4|3102.4|3007.9|0
1658951700000|2022-07-27 19:55:00|3105.4|3028.4|3106.9|3028.4|3106.9|3028.4|3103.9|3028.4|0
1658988000000|2022-07-28 06:00:00|3069.4|3026.9|3100.4|3007.4|3100.4|3028.4|3069.4|3007.4|0
1658991000000|2022-07-28 06:50:00|3098.9|2975.9|3070.9|2975.9|3098.9|3020.4|3068.9|2975.9|0
1658991300000|2022-07-28 06:55:00|3098.9|2988.9|3065.4|3039.4|3100.9|3039.9|3060.4|2988.9|0
1658991600000|2022-07-28 07:00:00|3068.9|3043.4|3066.9|3059.4|3109.9|3059.4|3063.9|3039.9|0
1658991900000|2022-07-28 07:05:00|3066.4|3058.9|3057.9|3052.4|3066.4|3058.9|3055.9|3049.9|0
1658992200000|2022-07-28 07:10:00|3058.4|3051.9|3058.9|3051.4|3059.9|3051.9|3055.9|3049.9|0
1658992500000|2022-07-28 07:15:00|3058.4|3050.9|3051.9|3046.9|3058.4|3051.4|3051.9|3046.4|0
1658992800000|2022-07-28 07:20:00|3052.4|3046.4|3057.9|3052.9|3059.9|3052.9|3049.9|3046.4|7
1658993100000|2022-07-28 07:25:00|3057.4|3052.4|3055.4|3050.4|3060.4|3052.9|3054.9|3049.9|0
1658993400000|2022-07-28 07:30:00|3055.9|3049.9|3049.4|3042.4|3055.9|3050.4|3045.9|3040.9|0
1658993700000|2022-07-28 07:35:00|3049.9|3042.9|3044.4|3039.9|3050.4|3044.4|3044.4|3039.4|0
1658994000000|2022-07-28 07:40:00|3044.9|3040.4|3050.4|3041.4|3050.9|3043.9|3044.4|3040.4|0
1658994300000|2022-07-28 07:45:00|3050.9|3040.9|3046.9|3041.4|3052.9|3043.9|3046.9|3039.9|0
1658994600000|2022-07-28 07:50:00|3046.4|3040.9|3044.9|3039.9|3046.4|3040.9|3042.9|3039.4|0
1658994900000|2022-07-28 07:55:00|3044.4|3039.4|3048.4|3040.9|3048.4|3040.9|3042.9|3039.4|0
1658995200000|2022-07-28 08:00:00|3047.9|3041.4|3045.9|3039.9|3049.9|3043.9|3044.4|3039.9|0
1658995500000|2022-07-28 08:05:00|3045.4|3040.4|3037.4|3032.4|3045.4|3040.9|3037.4|3031.9|1
1658995800000|2022-07-28 08:10:00|3037.9|3032.9|3042.9|3037.4|3043.4|3037.4|3037.9|3032.9|0
1658996100000|2022-07-28 08:15:00|3042.4|3037.9|3048.9|3043.4|3050.4|3043.4|3042.4|3037.9|0
1658996400000|2022-07-28 08:20:00|3049.4|3043.9|3052.9|3047.9|3052.9|3047.9|3049.4|3043.9|0
1658996700000|2022-07-28 08:25:00|3052.4|3047.4|3047.9|3042.4|3052.4|3047.4|3046.4|3041.4|0
1658997000000|2022-07-28 08:30:00|3047.4|3041.9|3041.9|3018.9|3052.4|3041.9|3040.9|2990.4|0
1658997300000|2022-07-28 08:35:00|3042.4|3019.4|3042.4|3035.9|3042.4|3035.9|3038.9|3019.4|1
1658997600000|2022-07-28 08:40:00|3042.9|3036.4|3041.4|3036.4|3043.9|3038.9|3040.9|3036.4|0
1658997900000|2022-07-28 08:45:00|3040.9|3036.9|3038.4|3033.4|3041.9|3036.9|3038.4|3033.4|3
1658998200000|2022-07-28 08:50:00|3038.9|3033.9|3029.4|3024.9|3039.4|3034.4|3029.4|3024.9|0
1658998500000|2022-07-28 08:55:00|3029.9|3025.4|3031.4|3026.4|3031.9|3027.4|3028.4|3023.9|28
1658998800000|2022-07-28 09:00:00|3030.9|3026.9|3033.4|3028.9|3033.4|3028.9|3030.9|3026.9|0
1658999100000|2022-07-28 09:05:00|3033.9|3029.4|3032.4|3027.4|3034.9|3029.4|3032.4|3026.4|1
1658999400000|2022-07-28 09:10:00|3031.4|3026.9|3031.4|3025.4|3031.9|3027.4|3030.4|3024.9|0
1658999700000|2022-07-28 09:15:00|3031.9|3025.9|3036.4|3030.4|3036.4|3030.9|3031.9|3025.9|0
1659000000000|2022-07-28 09:20:00|3035.9|3028.4|3034.4|3028.9|3036.4|3028.9|3033.4|3028.4|1
1659000300000|2022-07-28 09:25:00|3034.9|3029.4|3035.4|3030.4|3035.9|3030.9|3034.4|3028.9|0
1659000600000|2022-07-28 09:30:00|3034.9|3029.9|3037.4|3031.4|3037.4|3031.9|3034.4|3029.4|0
1659000900000|2022-07-28 09:35:00|3036.9|3031.9|3036.9|3031.9|3036.9|3031.9|3035.4|3029.9|0
1659001200000|2022-07-28 09:40:00|3036.4|3031.4|3037.4|3032.9|3038.9|3032.9|3036.4|3030.4|0
1659001500000|2022-07-28 09:45:00|3037.9|3032.4|3039.9|3034.4|3039.9|3034.4|3037.9|3031.9|0
1659001800000|2022-07-28 09:50:00|3040.4|3033.9|3038.4|3033.9|3040.9|3034.4|3038.4|3033.4|0
1659002100000|2022-07-28 09:55:00|3038.9|3033.4|3038.9|3032.4|3039.4|3033.4|3037.4|3031.9|0
1659002400000|2022-07-28 10:00:00|3039.4|3032.9|3041.4|3036.4|3041.4|3036.9|3039.4|3032.9|0
1659002700000|2022-07-28 10:05:00|3041.9|3036.9|3042.4|3037.4|3042.4|3037.9|3041.4|3035.9|0
1659003000000|2022-07-28 10:10:00|3041.9|3036.9|3039.4|3033.4|3041.9|3036.9|3039.4|3033.4|0
1659003600000|2022-07-28 10:20:00|3038.4|3032.9|3038.4|3032.9|3038.9|3032.9|3037.4|3030.9|0
1659003900000|2022-07-28 10:25:00|3037.9|3032.4|3037.4|3030.9|3037.9|3032.4|3036.4|3030.9|0
1659004200000|2022-07-28 10:30:00|3037.9|3031.4|3037.4|3032.4|3037.9|3032.9|3037.4|3031.4|0
1659004500000|2022-07-28 10:35:00|3037.9|3031.9|3038.9|3033.9|3038.9|3033.9|3037.4|3031.9|0
1659004800000|2022-07-28 10:40:00|3038.4|3033.4|3040.4|3035.4|3040.4|3035.4|3038.4|3033.4|0
1659005100000|2022-07-28 10:45:00|3040.9|3034.9|3040.4|3035.4|3040.9|3035.4|3040.4|3034.9|0
1659005400000|2022-07-28 10:50:00|3040.9|3034.9|3041.4|3035.9|3041.4|3035.9|3040.9|3034.9|0
1659005700000|2022-07-28 10:55:00|3041.9|3036.4|3042.9|3037.4|3043.4|3037.4|3041.9|3036.4|0
1659006000000|2022-07-28 11:00:00|3045.9|3034.9|3043.4|3036.9|3051.9|3036.9|3041.4|3033.4|0
1659006300000|2022-07-28 11:05:00|3043.9|3037.4|3043.4|3037.4|3043.9|3037.9|3043.4|3037.4|0
1659006600000|2022-07-28 11:10:00|3042.9|3036.9|3044.4|3039.4|3044.4|3039.9|3042.4|3036.4|0
1659006900000|2022-07-28 11:15:00||3038.9||3038.4||3038.9||3038.4|0
1659007200000|2022-07-28 11:20:00|3043.4|3037.9|3043.9|3037.9|3043.9|3037.9|3041.4|3036.4|0
1659007500000|2022-07-28 11:25:00|3043.4|3037.4|3040.4|3034.4|3043.4|3037.4|3040.4|3034.4|0
1659007800000|2022-07-28 11:30:00|3039.9|3033.9|3040.9|3035.9|3040.9|3035.9|3038.4|3033.4|0
1659008100000|2022-07-28 11:35:00|3040.4|3035.4|3037.4|3033.4|3040.4|3035.4|3037.4|3031.9|0
1659008400000|2022-07-28 11:40:00|3036.9|3032.9|3037.4|3031.9|3037.4|3032.9|3035.4|3029.9|0
1659008700000|2022-07-28 11:45:00|3037.9||3037.4||3037.9||3037.4||0
1659009000000|2022-07-28 11:50:00||3031.4||3031.9||3031.9||3031.4|0
1659009300000|2022-07-28 11:55:00|3036.4|3031.4|3035.4|3029.9|3036.4|3032.4|3035.4|3029.9|0
1659009600000|2022-07-28 12:00:00|3034.4|3029.4|3032.4|3027.9|3034.4|3029.4|3032.4|3025.9|0
1659009900000|2022-07-28 12:05:00|3032.9|3027.4|3034.4|3029.4|3034.4|3029.9|3032.9|3026.9|0
1659010200000|2022-07-28 12:10:00|3033.4|3029.9|3035.4|3029.9|3035.9|3030.4|3033.4|3027.4|0
1659010500000|2022-07-28 12:15:00|3035.9|3030.4|3036.4|3030.4|3036.4|3030.9|3035.9|3030.4|0
1659010800000|2022-07-28 12:20:00|3035.9|3029.9|3035.4|3030.4|3035.9|3030.9|3035.4|3029.9|0
1659011100000|2022-07-28 12:25:00|3035.9|3030.9|3038.9|3028.4|3038.9|3031.4|3035.4|3028.4|0
1659011400000|2022-07-28 12:30:00|3039.4|3029.9|3039.9|3033.4|3042.4|3033.4|3031.4|3025.9|0
1659011700000|2022-07-28 12:35:00|3040.4|3033.9|3039.9|3034.4|3042.4|3036.4|3039.4|3033.4|0
1659012000000|2022-07-28 12:40:00|3039.4|3035.9|3045.4|3039.9|3045.9|3039.9|3039.4|3035.9|0
1659012300000|2022-07-28 12:45:00|3045.9|3040.4|3047.4|3042.4|3048.9|3042.9|3045.9|3040.4|0
1659012600000|2022-07-28 12:50:00|3046.9|3042.9|3049.9|3044.9|3051.4|3044.9|3046.4|3041.4|0
1659012900000|2022-07-28 12:55:00|3049.4|3044.4|3044.9|3039.9|3049.4|3044.4|3044.9|3039.4|0
1659013200000|2022-07-28 13:00:00|3045.4||3047.9||3047.9||3045.4||0
1659013500000|2022-07-28 13:05:00|3048.4||3048.9||3048.9||3048.4||0
1659013800000|2022-07-28 13:10:00|3049.4|3040.4|3050.9|3044.4|3050.9|3044.4|3049.4|3040.4|0
1659014100000|2022-07-28 13:15:00|3051.4|3044.9|3055.9|3049.4|3055.9|3049.4|3051.4|3044.9|1
1659014400000|2022-07-28 13:20:00|3055.4|3049.9|3059.4|3053.4|3059.4|3053.4|3055.4|3049.9|0
1659014700000|2022-07-28 13:25:00|3058.9|3053.9|3060.9|3054.9|3060.9|3054.9|3057.9|3051.9|0
1659015000000|2022-07-28 13:30:00|3061.4|3055.4|3061.4|3054.9|3064.4|3059.4|3059.9|3054.4|0
1659015300000|2022-07-28 13:35:00|3061.9|3055.4|3062.4|3056.4|3064.9|3058.9|3061.9|3055.4|0
1659015600000|2022-07-28 13:40:00|3061.9|3055.9|3051.9|3046.9|3061.9|3055.9|3051.4|3046.4|1
1659015900000|2022-07-28 13:45:00|3051.4|3046.4|3045.9|3039.9|3051.4|3046.4|3043.9|3037.9|0
1659016200000|2022-07-28 13:50:00|3046.4|3040.4|3041.4|3035.9|3048.4|3041.9|3040.9|3035.4|0
1659016500000|2022-07-28 13:55:00|3040.9|3037.4|3046.9|3041.4|3048.4|3043.4|3040.9|3037.4|0
1659016800000|2022-07-28 14:00:00|3047.4|3042.9|3053.4|3047.9|3054.4|3048.9|3047.4|3042.9|0
1659017100000|2022-07-28 14:05:00|3053.9|3048.4|3050.9|3041.9|3055.4|3049.4|3048.4|3038.9|0
1659017400000|2022-07-28 14:10:00|3051.9|3042.4|3049.4|3043.4|3051.9|3044.9|3046.4|3041.4|0
1659017700000|2022-07-28 14:15:00|3048.9|3042.9|3048.4|3041.9|3049.9|3042.9|3047.4|3041.4|0
1659018000000|2022-07-28 14:20:00|3048.9|3042.4|3045.4|3040.4|3048.9|3043.4|3044.4|3039.4|0
1659018300000|2022-07-28 14:25:00|3045.9|3040.9|3044.4|3037.9|3045.9|3040.9|3040.4|3035.4|0
1659018600000|2022-07-28 14:30:00|3044.9|3038.4|3042.4|3036.9|3045.4|3039.9|3040.4|3035.4|0
1659018900000|2022-07-28 14:35:00|3042.9|3037.4|3045.4|3039.9|3045.9|3041.4|3042.4|3036.9|0
1659019200000|2022-07-28 14:40:00|3044.9|3039.4|3046.4|3040.9|3047.4|3041.9|3044.4|3039.4|0
1659019500000|2022-07-28 14:45:00|3046.9|3041.4|3048.4|3042.9|3048.9|3042.9|3046.4|3040.9|0
1659019800000|2022-07-28 14:50:00|3048.9|3043.4|3051.4|3047.9|3051.9|3047.9|3048.4|3043.4|0
1659020100000|2022-07-28 14:55:00|3051.9|3048.4|3054.9|3048.9|3055.9|3050.4|3051.9|3048.4|0
1659020400000|2022-07-28 15:00:00|3055.4|3049.4|3061.4|3055.9|3061.4|3055.9|3055.4|3049.4|0
1659020700000|2022-07-28 15:05:00|3061.9|3056.4|3063.9|3057.4|3063.9|3059.4|3061.4|3056.4|0
1659021000000|2022-07-28 15:10:00|3063.4|3057.9|3062.4|3057.9|3063.4|3059.4|3061.9|3057.4|0
1659021300000|2022-07-28 15:15:00|3061.9|3057.4|3060.9|3056.4|3061.9|3057.4|3060.9|3056.4|0
1659021600000|2022-07-28 15:20:00|3061.4|3056.9|3067.4|3061.9|3067.9|3061.9|3061.4|3056.9|8
1659021900000|2022-07-28 15:25:00|3067.9|3061.4|3074.9|3064.4|3074.9|3064.9|3067.9|3061.4|0
1659022200000|2022-07-28 15:30:00|3076.9|3066.9|3074.4|3066.9|3076.9|3066.9|3070.9|3066.9|0
1659022500000|2022-07-28 15:35:00|3073.9||3079.4||3082.9||3073.9||0
1659022800000|2022-07-28 15:40:00|3083.4|3064.4|3082.9|3064.4|3083.4|3064.4|3082.4|3064.4|0
1659023100000|2022-07-28 15:45:00|3082.4|3064.9|3081.9|3064.4|3082.4|3064.9|3081.9|3064.4|0
1659023400000|2022-07-28 15:50:00|3083.4|3064.9|3083.4|3064.9|3084.4|3064.9|3083.4|3064.9|0
1659023700000|2022-07-28 15:55:00|3082.9|3064.4|3082.4|3064.4|3082.9|3064.4|3082.4|3064.4|0
1659024300000|2022-07-28 16:05:00|3082.9||3081.9||3082.9||3081.9||0
1659024600000|2022-07-28 16:10:00|3082.9||3082.9||3082.9||3082.9||0
1659024900000|2022-07-28 16:15:00|3082.4||3080.9||3082.4||3080.9||0
1659025200000|2022-07-28 16:20:00|3081.9||3082.9||3082.9||3081.9||0
1659025500000|2022-07-28 16:25:00||3064.9||3064.9||3064.9||3064.9|0
1659025800000|2022-07-28 16:30:00|3081.9|3064.4|3081.9|3064.4|3081.9|3064.4|3081.9|3064.4|0
1659026700000|2022-07-28 16:45:00|3082.9||3082.9||3082.9||3082.9||0
1659027000000|2022-07-28 16:50:00|3082.4||3082.9||3082.9||3081.9||0
1659027300000|2022-07-28 16:55:00|3122.4||3115.4||3122.4||3115.4||0
1659027600000|2022-07-28 17:00:00|3113.4||3115.4||3115.4||3113.4||0
1659028200000|2022-07-28 17:10:00|3116.9||3116.9||3116.9||3116.9||0
1659028800000|2022-07-28 17:20:00|3118.4|3064.9|3121.9|3064.9|3121.9|3064.9|3118.4|3064.9|0
1659029700000|2022-07-28 17:35:00|3123.4||3123.4||3123.4||3123.4||0
1659030000000|2022-07-28 17:40:00|3124.9||3124.9||3124.9||3124.9||0
1659030600000|2022-07-28 17:50:00|3123.4||3124.9||3124.9||3123.4||0
1659031500000|2022-07-28 18:05:00|3123.4||3121.9||3123.4||3121.9||0
1659031800000|2022-07-28 18:10:00|3123.4||3121.9||3123.4||3121.9||0
1659032100000|2022-07-28 18:15:00|3123.4||3123.4||3123.4||3123.4||0
1659032700000|2022-07-28 18:25:00|3121.9||3123.4||3123.4||3121.9||0
1659033300000|2022-07-28 18:35:00|3124.9||3124.9||3124.9||3124.9||0
1659034500000|2022-07-28 18:55:00|3126.9||3124.9||3126.9||3124.9||0
1659034800000|2022-07-28 19:00:00|3126.9||3126.9||3126.9||3126.9||0
1659035100000|2022-07-28 19:05:00|3128.4||3126.9||3128.4||3126.9||0
1659035400000|2022-07-28 19:10:00|3128.4||3128.4||3128.4||3128.4||0
1659035700000|2022-07-28 19:15:00|3126.9||3126.9||3126.9||3126.9||0
1659036000000|2022-07-28 19:20:00|3128.4||3128.4||3128.4||3128.4||0
1659036300000|2022-07-28 19:25:00|3126.9||3128.4||3128.4||3126.9||0
1659036600000|2022-07-28 19:30:00|3126.9||3126.9||3126.9||3126.9||0
1659036900000|2022-07-28 19:35:00|3124.9||3124.9||3124.9||3124.9||0
1659037500000|2022-07-28 19:45:00|3123.4||3126.9||3126.9||3123.4||0
1659037800000|2022-07-28 19:50:00|3128.4||3128.4||3128.4||3126.9||0
1659038100000|2022-07-28 19:55:00|3126.9||3126.9||3126.9||3125.4||0
1658988000000|2022-07-28 06:00:00|3069.4|3026.9|3100.4|3007.4|3100.4|3028.4|3069.4|3007.4|0
1658991000000|2022-07-28 06:50:00|3098.9|2975.9|3070.9|2975.9|3098.9|3020.4|3068.9|2975.9|0
1658991300000|2022-07-28 06:55:00|3098.9|2988.9|3065.4|3039.4|3100.9|3039.9|3060.4|2988.9|0
1658991600000|2022-07-28 07:00:00|3068.9|3043.4|3066.9|3059.4|3109.9|3059.4|3063.9|3039.9|0
1658991900000|2022-07-28 07:05:00|3066.4|3058.9|3057.9|3052.4|3066.4|3058.9|3055.9|3049.9|0
1658992200000|2022-07-28 07:10:00|3058.4|3051.9|3058.9|3051.4|3059.9|3051.9|3055.9|3049.9|0
1658992500000|2022-07-28 07:15:00|3058.4|3050.9|3051.9|3046.9|3058.4|3051.4|3051.9|3046.4|0
1658992800000|2022-07-28 07:20:00|3052.4|3046.4|3057.9|3052.9|3059.9|3052.9|3049.9|3046.4|7
1658993100000|2022-07-28 07:25:00|3057.4|3052.4|3055.4|3050.4|3060.4|3052.9|3054.9|3049.9|0
1658993400000|2022-07-28 07:30:00|3055.9|3049.9|3049.4|3042.4|3055.9|3050.4|3045.9|3040.9|0
1658993700000|2022-07-28 07:35:00|3049.9|3042.9|3044.4|3039.9|3050.4|3044.4|3044.4|3039.4|0
1658994000000|2022-07-28 07:40:00|3044.9|3040.4|3050.4|3041.4|3050.9|3043.9|3044.4|3040.4|0
1658994300000|2022-07-28 07:45:00|3050.9|3040.9|3046.9|3041.4|3052.9|3043.9|3046.9|3039.9|0
1658994600000|2022-07-28 07:50:00|3046.4|3040.9|3044.9|3039.9|3046.4|3040.9|3042.9|3039.4|0
1658994900000|2022-07-28 07:55:00|3044.4|3039.4|3048.4|3040.9|3048.4|3040.9|3042.9|3039.4|0
1658995200000|2022-07-28 08:00:00|3047.9|3041.4|3045.9|3039.9|3049.9|3043.9|3044.4|3039.9|0
1658995500000|2022-07-28 08:05:00|3045.4|3040.4|3037.4|3032.4|3045.4|3040.9|3037.4|3031.9|1
1658995800000|2022-07-28 08:10:00|3037.9|3032.9|3042.9|3037.4|3043.4|3037.4|3037.9|3032.9|0
1658996100000|2022-07-28 08:15:00|3042.4|3037.9|3048.9|3043.4|3050.4|3043.4|3042.4|3037.9|0
1658996400000|2022-07-28 08:20:00|3049.4|3043.9|3052.9|3047.9|3052.9|3047.9|3049.4|3043.9|0
1658996700000|2022-07-28 08:25:00|3052.4|3047.4|3047.9|3042.4|3052.4|3047.4|3046.4|3041.4|0
1658997000000|2022-07-28 08:30:00|3047.4|3041.9|3041.9|3018.9|3052.4|3041.9|3040.9|2990.4|0
1658997300000|2022-07-28 08:35:00|3042.4|3019.4|3042.4|3035.9|3042.4|3035.9|3038.9|3019.4|1
1658997600000|2022-07-28 08:40:00|3042.9|3036.4|3041.4|3036.4|3043.9|3038.9|3040.9|3036.4|0
1658997900000|2022-07-28 08:45:00|3040.9|3036.9|3038.4|3033.4|3041.9|3036.9|3038.4|3033.4|3
1658998200000|2022-07-28 08:50:00|3038.9|3033.9|3029.4|3024.9|3039.4|3034.4|3029.4|3024.9|0
1658998500000|2022-07-28 08:55:00|3029.9|3025.4|3031.4|3026.4|3031.9|3027.4|3028.4|3023.9|28
1658998800000|2022-07-28 09:00:00|3030.9|3026.9|3033.4|3028.9|3033.4|3028.9|3030.9|3026.9|0
1658999100000|2022-07-28 09:05:00|3033.9|3029.4|3032.4|3027.4|3034.9|3029.4|3032.4|3026.4|1
1658999400000|2022-07-28 09:10:00|3031.4|3026.9|3031.4|3025.4|3031.9|3027.4|3030.4|3024.9|0
1658999700000|2022-07-28 09:15:00|3031.9|3025.9|3036.4|3030.4|3036.4|3030.9|3031.9|3025.9|0
1659000000000|2022-07-28 09:20:00|3035.9|3028.4|3034.4|3028.9|3036.4|3028.9|3033.4|3028.4|1
1659000300000|2022-07-28 09:25:00|3034.9|3029.4|3035.4|3030.4|3035.9|3030.9|3034.4|3028.9|0
1659000600000|2022-07-28 09:30:00|3034.9|3029.9|3037.4|3031.4|3037.4|3031.9|3034.4|3029.4|0
1659000900000|2022-07-28 09:35:00|3036.9|3031.9|3036.9|3031.9|3036.9|3031.9|3035.4|3029.9|0
1659001200000|2022-07-28 09:40:00|3036.4|3031.4|3037.4|3032.9|3038.9|3032.9|3036.4|3030.4|0
1659001500000|2022-07-28 09:45:00|3037.9|3032.4|3039.9|3034.4|3039.9|3034.4|3037.9|3031.9|0
1659001800000|2022-07-28 09:50:00|3040.4|3033.9|3038.4|3033.9|3040.9|3034.4|3038.4|3033.4|0
1659002100000|2022-07-28 09:55:00|3038.9|3033.4|3038.9|3032.4|3039.4|3033.4|3037.4|3031.9|0
1659002400000|2022-07-28 10:00:00|3039.4|3032.9|3041.4|3036.4|3041.4|3036.9|3039.4|3032.9|0
1659002700000|2022-07-28 10:05:00|3041.9|3036.9|3042.4|3037.4|3042.4|3037.9|3041.4|3035.9|0
1659003000000|2022-07-28 10:10:00|3041.9|3036.9|3039.4|3033.4|3041.9|3036.9|3039.4|3033.4|0
1659003600000|2022-07-28 10:20:00|3038.4|3032.9|3038.4|3032.9|3038.9|3032.9|3037.4|3030.9|0
1659003900000|2022-07-28 10:25:00|3037.9|3032.4|3037.4|3030.9|3037.9|3032.4|3036.4|3030.9|0
1659004200000|2022-07-28 10:30:00|3037.9|3031.4|3037.4|3032.4|3037.9|3032.9|3037.4|3031.4|0
1659004500000|2022-07-28 10:35:00|3037.9|3031.9|3038.9|3033.9|3038.9|3033.9|3037.4|3031.9|0
1659004800000|2022-07-28 10:40:00|3038.4|3033.4|3040.4|3035.4|3040.4|3035.4|3038.4|3033.4|0
1659005100000|2022-07-28 10:45:00|3040.9|3034.9|3040.4|3035.4|3040.9|3035.4|3040.4|3034.9|0
1659005400000|2022-07-28 10:50:00|3040.9|3034.9|3041.4|3035.9|3041.4|3035.9|3040.9|3034.9|0
1659005700000|2022-07-28 10:55:00|3041.9|3036.4|3042.9|3037.4|3043.4|3037.4|3041.9|3036.4|0
1659006000000|2022-07-28 11:00:00|3045.9|3034.9|3043.4|3036.9|3051.9|3036.9|3041.4|3033.4|0
1659006300000|2022-07-28 11:05:00|3043.9|3037.4|3043.4|3037.4|3043.9|3037.9|3043.4|3037.4|0
1659006600000|2022-07-28 11:10:00|3042.9|3036.9|3044.4|3039.4|3044.4|3039.9|3042.4|3036.4|0
1659006900000|2022-07-28 11:15:00||3038.9||3038.4||3038.9||3038.4|0
1659007200000|2022-07-28 11:20:00|3043.4|3037.9|3043.9|3037.9|3043.9|3037.9|3041.4|3036.4|0
1659007500000|2022-07-28 11:25:00|3043.4|3037.4|3040.4|3034.4|3043.4|3037.4|3040.4|3034.4|0
1659007800000|2022-07-28 11:30:00|3039.9|3033.9|3040.9|3035.9|3040.9|3035.9|3038.4|3033.4|0
1659008100000|2022-07-28 11:35:00|3040.4|3035.4|3037.4|3033.4|3040.4|3035.4|3037.4|3031.9|0
1659008400000|2022-07-28 11:40:00|3036.9|3032.9|3037.4|3031.9|3037.4|3032.9|3035.4|3029.9|0
1659008700000|2022-07-28 11:45:00|3037.9||3037.4||3037.9||3037.4||0
1659009000000|2022-07-28 11:50:00||3031.4||3031.9||3031.9||3031.4|0
1659009300000|2022-07-28 11:55:00|3036.4|3031.4|3035.4|3029.9|3036.4|3032.4|3035.4|3029.9|0
1659009600000|2022-07-28 12:00:00|3034.4|3029.4|3032.4|3027.9|3034.4|3029.4|3032.4|3025.9|0
1659009900000|2022-07-28 12:05:00|3032.9|3027.4|3034.4|3029.4|3034.4|3029.9|3032.9|3026.9|0
1659010200000|2022-07-28 12:10:00|3033.4|3029.9|3035.4|3029.9|3035.9|3030.4|3033.4|3027.4|0
1659010500000|2022-07-28 12:15:00|3035.9|3030.4|3036.4|3030.4|3036.4|3030.9|3035.9|3030.4|0
1659010800000|2022-07-28 12:20:00|3035.9|3029.9|3035.4|3030.4|3035.9|3030.9|3035.4|3029.9|0
1659011100000|2022-07-28 12:25:00|3035.9|3030.9|3038.9|3028.4|3038.9|3031.4|3035.4|3028.4|0
1659011400000|2022-07-28 12:30:00|3039.4|3029.9|3039.9|3033.4|3042.4|3033.4|3031.4|3025.9|0
1659011700000|2022-07-28 12:35:00|3040.4|3033.9|3039.9|3034.4|3042.4|3036.4|3039.4|3033.4|0
1659012000000|2022-07-28 12:40:00|3039.4|3035.9|3045.4|3039.9|3045.9|3039.9|3039.4|3035.9|0
1659012300000|2022-07-28 12:45:00|3045.9|3040.4|3047.4|3042.4|3048.9|3042.9|3045.9|3040.4|0
1659012600000|2022-07-28 12:50:00|3046.9|3042.9|3049.9|3044.9|3051.4|3044.9|3046.4|3041.4|0
1659012900000|2022-07-28 12:55:00|3049.4|3044.4|3044.9|3039.9|3049.4|3044.4|3044.9|3039.4|0
1659013200000|2022-07-28 13:00:00|3045.4||3047.9||3047.9||3045.4||0
1659013500000|2022-07-28 13:05:00|3048.4||3048.9||3048.9||3048.4||0
1659013800000|2022-07-28 13:10:00|3049.4|3040.4|3050.9|3044.4|3050.9|3044.4|3049.4|3040.4|0
1659014100000|2022-07-28 13:15:00|3051.4|3044.9|3055.9|3049.4|3055.9|3049.4|3051.4|3044.9|1
1659014400000|2022-07-28 13:20:00|3055.4|3049.9|3059.4|3053.4|3059.4|3053.4|3055.4|3049.9|0
1659014700000|2022-07-28 13:25:00|3058.9|3053.9|3060.9|3054.9|3060.9|3054.9|3057.9|3051.9|0
1659015000000|2022-07-28 13:30:00|3061.4|3055.4|3061.4|3054.9|3064.4|3059.4|3059.9|3054.4|0
1659015300000|2022-07-28 13:35:00|3061.9|3055.4|3062.4|3056.4|3064.9|3058.9|3061.9|3055.4|0
1659015600000|2022-07-28 13:40:00|3061.9|3055.9|3051.9|3046.9|3061.9|3055.9|3051.4|3046.4|1
1659015900000|2022-07-28 13:45:00|3051.4|3046.4|3045.9|3039.9|3051.4|3046.4|3043.9|3037.9|0
1659016200000|2022-07-28 13:50:00|3046.4|3040.4|3041.4|3035.9|3048.4|3041.9|3040.9|3035.4|0
1659016500000|2022-07-28 13:55:00|3040.9|3037.4|3046.9|3041.4|3048.4|3043.4|3040.9|3037.4|0
1659016800000|2022-07-28 14:00:00|3047.4|3042.9|3053.4|3047.9|3054.4|3048.9|3047.4|3042.9|0
1659017100000|2022-07-28 14:05:00|3053.9|3048.4|3050.9|3041.9|3055.4|3049.4|3048.4|3038.9|0
1659017400000|2022-07-28 14:10:00|3051.9|3042.4|3049.4|3043.4|3051.9|3044.9|3046.4|3041.4|0
1659017700000|2022-07-28 14:15:00|3048.9|3042.9|3048.4|3041.9|3049.9|3042.9|3047.4|3041.4|0
1659018000000|2022-07-28 14:20:00|3048.9|3042.4|3045.4|3040.4|3048.9|3043.4|3044.4|3039.4|0
1659018300000|2022-07-28 14:25:00|3045.9|3040.9|3044.4|3037.9|3045.9|3040.9|3040.4|3035.4|0
1659018600000|2022-07-28 14:30:00|3044.9|3038.4|3042.4|3036.9|3045.4|3039.9|3040.4|3035.4|0
1659018900000|2022-07-28 14:35:00|3042.9|3037.4|3045.4|3039.9|3045.9|3041.4|3042.4|3036.9|0
1659019200000|2022-07-28 14:40:00|3044.9|3039.4|3046.4|3040.9|3047.4|3041.9|3044.4|3039.4|0
1659019500000|2022-07-28 14:45:00|3046.9|3041.4|3048.4|3042.9|3048.9|3042.9|3046.4|3040.9|0
1659019800000|2022-07-28 14:50:00|3048.9|3043.4|3051.4|3047.9|3051.9|3047.9|3048.4|3043.4|0
1659020100000|2022-07-28 14:55:00|3051.9|3048.4|3054.9|3048.9|3055.9|3050.4|3051.9|3048.4|0
1659020400000|2022-07-28 15:00:00|3055.4|3049.4|3061.4|3055.9|3061.4|3055.9|3055.4|3049.4|0
1659020700000|2022-07-28 15:05:00|3061.9|3056.4|3063.9|3057.4|3063.9|3059.4|3061.4|3056.4|0
1659021000000|2022-07-28 15:10:00|3063.4|3057.9|3062.4|3057.9|3063.4|3059.4|3061.9|3057.4|0
1659021300000|2022-07-28 15:15:00|3061.9|3057.4|3060.9|3056.4|3061.9|3057.4|3060.9|3056.4|0
1659021600000|2022-07-28 15:20:00|3061.4|3056.9|3067.4|3061.9|3067.9|3061.9|3061.4|3056.9|8
1659021900000|2022-07-28 15:25:00|3067.9|3061.4|3074.9|3064.4|3074.9|3064.9|3067.9|3061.4|0
1659022200000|2022-07-28 15:30:00|3076.9|3066.9|3074.4|3066.9|3076.9|3066.9|3070.9|3066.9|0
1659022500000|2022-07-28 15:35:00|3073.9||3079.4||3082.9||3073.9||0
1659022800000|2022-07-28 15:40:00|3083.4|3064.4|3082.9|3064.4|3083.4|3064.4|3082.4|3064.4|0
1659023100000|2022-07-28 15:45:00|3082.4|3064.9|3081.9|3064.4|3082.4|3064.9|3081.9|3064.4|0
1659023400000|2022-07-28 15:50:00|3083.4|3064.9|3083.4|3064.9|3084.4|3064.9|3083.4|3064.9|0
1659023700000|2022-07-28 15:55:00|3082.9|3064.4|3082.4|3064.4|3082.9|3064.4|3082.4|3064.4|0
1659024300000|2022-07-28 16:05:00|3082.9||3081.9||3082.9||3081.9||0
1659024600000|2022-07-28 16:10:00|3082.9||3082.9||3082.9||3082.9||0
1659024900000|2022-07-28 16:15:00|3082.4||3080.9||3082.4||3080.9||0
1659025200000|2022-07-28 16:20:00|3081.9||3082.9||3082.9||3081.9||0
1659025500000|2022-07-28 16:25:00||3064.9||3064.9||3064.9||3064.9|0
1659025800000|2022-07-28 16:30:00|3081.9|3064.4|3081.9|3064.4|3081.9|3064.4|3081.9|3064.4|0
1659026700000|2022-07-28 16:45:00|3082.9||3082.9||3082.9||3082.9||0
1659027000000|2022-07-28 16:50:00|3082.4||3082.9||3082.9||3081.9||0
1659027300000|2022-07-28 16:55:00|3122.4||3115.4||3122.4||3115.4||0
1659027600000|2022-07-28 17:00:00|3113.4||3115.4||3115.4||3113.4||0
1659028200000|2022-07-28 17:10:00|3116.9||3116.9||3116.9||3116.9||0
1659028800000|2022-07-28 17:20:00|3118.4|3064.9|3121.9|3064.9|3121.9|3064.9|3118.4|3064.9|0
1659029700000|2022-07-28 17:35:00|3123.4||3123.4||3123.4||3123.4||0
1659030000000|2022-07-28 17:40:00|3124.9||3124.9||3124.9||3124.9||0
1659030600000|2022-07-28 17:50:00|3123.4||3124.9||3124.9||3123.4||0
1659031500000|2022-07-28 18:05:00|3123.4||3121.9||3123.4||3121.9||0
1659031800000|2022-07-28 18:10:00|3123.4||3121.9||3123.4||3121.9||0
1659032100000|2022-07-28 18:15:00|3123.4||3123.4||3123.4||3123.4||0
1659032700000|2022-07-28 18:25:00|3121.9||3123.4||3123.4||3121.9||0
1659033300000|2022-07-28 18:35:00|3124.9||3124.9||3124.9||3124.9||0
1659034500000|2022-07-28 18:55:00|3126.9||3124.9||3126.9||3124.9||0
1659034800000|2022-07-28 19:00:00|3126.9||3126.9||3126.9||3126.9||0
1659035100000|2022-07-28 19:05:00|3128.4||3126.9||3128.4||3126.9||0
1659035400000|2022-07-28 19:10:00|3128.4||3128.4||3128.4||3128.4||0
1659035700000|2022-07-28 19:15:00|3126.9||3126.9||3126.9||3126.9||0
1659036000000|2022-07-28 19:20:00|3128.4||3128.4||3128.4||3128.4||0
1659036300000|2022-07-28 19:25:00|3126.9||3128.4||3128.4||3126.9||0
1659036600000|2022-07-28 19:30:00|3126.9||3126.9||3126.9||3126.9||0
1659036900000|2022-07-28 19:35:00|3124.9||3124.9||3124.9||3124.9||0
1659037500000|2022-07-28 19:45:00|3123.4||3126.9||3126.9||3123.4||0
1659037800000|2022-07-28 19:50:00|3128.4||3128.4||3128.4||3126.9||0
1659038100000|2022-07-28 19:55:00|3126.9||3126.9||3126.9||3125.4||0
1659074400000|2022-07-29 06:00:00|3108.4|3059.4|3130.4|3035.9|3130.4|3059.4|3108.4|3033.9|0
1659074700000|2022-07-29 06:05:00|3114.9|3072.9|3114.9|3072.9|3114.9|3072.9|3114.9|3072.9|0
1659075000000|2022-07-29 06:10:00|3117.4|3075.4|3120.9|3077.9|3124.9|3080.4|3117.4|3075.4|0
1659077100000|2022-07-29 06:45:00|3120.4||3119.9||3120.4||3119.9||0
1659077700000|2022-07-29 06:55:00|3119.4|3078.4|3115.9|3078.4|3119.4|3078.9|3115.4|3078.4|0
1659078000000|2022-07-29 07:00:00|3106.9|3078.9|3099.4|3093.4|3119.4|3093.4|3099.4|3073.9|0
1659078300000|2022-07-29 07:05:00|3098.9|3092.9|3097.4|3089.9|3100.4|3095.4|3094.4|3087.9|1
1659078600000|2022-07-29 07:10:00|3096.9|3089.4|3104.4|3098.9|3104.9|3098.9|3095.4|3088.4|0
1659078900000|2022-07-29 07:15:00|3104.9|3098.4|3106.9|3101.4|3106.9|3101.4|3103.4|3096.4|0
1659079200000|2022-07-29 07:20:00|3107.4|3101.9|3111.9|3106.4|3112.4|3106.9|3107.4|3101.9|0
1659079500000|2022-07-29 07:25:00|3112.4|3107.4|3115.4|3109.4|3117.9|3111.4|3112.4|3107.4|0
1659079800000|2022-07-29 07:30:00|3114.9|3108.9|3110.4|3104.9|3114.9|3108.9|3108.4|3102.4|0
1659080100000|2022-07-29 07:35:00|3109.9|3104.4|3111.9|3106.9|3111.9|3106.9|3109.4|3103.4|0
1659080400000|2022-07-29 07:40:00|3112.4|3107.4|3117.4|3110.9|3118.9|3112.9|3112.4|3107.4|0
1659080700000|2022-07-29 07:45:00|3117.9|3112.4|3115.4|3108.9|3118.9|3112.4|3114.4|3108.4|0
1659081000000|2022-07-29 07:50:00|3114.9|3108.4|3111.4|3105.9|3114.9|3108.9|3110.4|3104.4|0
1659081300000|2022-07-29 07:55:00|3110.9|3105.4|3110.4|3103.9|3110.9|3105.9|3109.4|3102.9|0
1659081600000|2022-07-29 08:00:00|3109.9|3103.4|3109.4|3103.9|3154.4|3106.4|3109.4|3063.9|0
1659081900000|2022-07-29 08:05:00|3109.9|3103.4|3116.4|3106.9|3116.9|3108.9|3109.4|3102.9|0
1659082200000|2022-07-29 08:10:00|3117.4|3107.4|3114.9|3109.9|3118.9|3110.4|3114.9|3107.4|0
1659082500000|2022-07-29 08:15:00|3115.4|3110.4|3116.9|3112.4|3117.4|3112.4|3114.9|3110.4|0
1659082800000|2022-07-29 08:20:00|3116.4|3111.9|3115.4|3109.9|3118.9|3111.9|3114.9|3109.4|24
1659083100000|2022-07-29 08:25:00|3114.9|3109.4|3119.9|3113.9|3120.4|3113.9|3114.4|3109.4|0
1659083400000|2022-07-29 08:30:00|3119.4|3114.4|3116.9|3111.9|3119.4|3114.9|3116.4|3111.4|0
1659083700000|2022-07-29 08:35:00|3117.4|3111.4|3113.9|3107.9|3117.4|3111.4|3113.9|3107.9|0
1659084000000|2022-07-29 08:40:00|3112.9|3107.4|3107.9|3103.4|3112.9|3107.4|3107.9|3102.9|0
1659084300000|2022-07-29 08:45:00|3106.9|3102.9|3104.9|3100.4|3106.9|3102.9|3104.9|3099.9|0
1659084600000|2022-07-29 08:50:00|3105.4|3100.9|3106.4|3101.4|3107.9|3103.4|3104.9|3099.4|1
1659084900000|2022-07-29 08:55:00|3106.9|3101.9|3108.9|3104.4|3110.4|3105.4|3106.9|3101.9|1
1659085200000|2022-07-29 09:00:00|3109.4|3103.9|3106.9|3101.9|3109.4|3103.9|3106.4|3101.4|1
1659085500000|2022-07-29 09:05:00|3106.4|3101.4|3104.9|3100.4|3107.9|3101.4|3104.9|3100.4|0
1659085800000|2022-07-29 09:10:00|3104.4|3099.9|3100.4|3095.4|3104.4|3099.9|3099.9|3094.9|0
1659086100000|2022-07-29 09:15:00|3099.9|3094.9|3102.9|3097.4|3102.9|3097.4|3099.9|3094.9|0
1659086400000|2022-07-29 09:20:00|3102.4|3096.9|3100.9|3095.4|3102.4|3096.9|3096.9|3092.4|0
1659086700000|2022-07-29 09:25:00|3101.4|3095.9|3101.9|3096.4|3102.9|3097.4|3100.9|3095.9|0
1659087000000|2022-07-29 09:30:00|3102.4|3096.9|3106.4|3100.4|3106.4|3102.9|3102.4|3096.9|13
1659087300000|2022-07-29 09:35:00|3106.9|3100.9|3106.4|3101.4|3107.9|3102.4|3105.4|3100.9|0
1659087600000|2022-07-29 09:40:00|3105.9|3100.9|3103.9|3098.9|3105.9|3100.9|3103.9|3098.9|0
1659087900000|2022-07-29 09:45:00|3105.4|3099.4|3103.9|3098.9|3106.4|3099.4|3103.9|3095.4|0
1659088200000|2022-07-29 09:50:00|3104.4|3098.4|3107.9|3101.9|3109.4|3101.9|3102.9|3097.9|0
1659088500000|2022-07-29 09:55:00|3107.4|3101.4|3108.9|3101.4|3108.9|3101.4|3107.4|3100.9|0
1659088800000|2022-07-29 10:00:00|3108.4|3101.9|3105.9|3100.9|3109.4|3103.4|3105.9|3100.9|0
1659089100000|2022-07-29 10:05:00|3105.4|3101.4|3107.9|3102.4|3107.9|3102.4|3105.4|3101.4|0
1659089400000|2022-07-29 10:10:00|3107.4|3101.9|3109.4|3102.4|3109.4|3102.4|3106.4|3101.4|0
1659089700000|2022-07-29 10:15:00|3108.9|3102.9|3109.4|3104.4|3110.4|3104.4|3108.4|3102.9|0
1659090000000|2022-07-29 10:20:00|3108.9|3103.9|3110.4|3105.4|3111.9|3105.4|3108.4|3103.9|0
1659090300000|2022-07-29 10:25:00|3110.9|3105.9|3111.4|3106.4|3113.4|3107.4|3109.9|3105.9|0
1659090600000|2022-07-29 10:30:00|3110.9|3105.9|3115.9|3110.4|3116.4|3110.4|3110.4|3105.9|0
1659090900000|2022-07-29 10:35:00|3115.4|3110.9|3115.4|3109.9|3116.4|3111.4|3114.4|3109.4|1
1659091200000|2022-07-29 10:40:00|3115.9||3116.9||3116.9||3115.9||0
1659091500000|2022-07-29 10:45:00|3116.4|3109.4|3115.4|3109.4|3116.9|3109.4|3114.4|3109.4|0
1659091800000|2022-07-29 10:50:00|3114.9|3109.9|3114.4|3108.4|3114.9|3109.9|3112.9|3108.4|0
1659092100000|2022-07-29 10:55:00|3114.9||3114.9||3114.9||3112.9||0
1659092400000|2022-07-29 11:00:00|3117.4|3105.9|3115.9|3108.9|3158.9|3109.9|3114.9|3089.9|0
1659092700000|2022-07-29 11:05:00|3116.4|3109.4|3113.9|3108.9|3116.9|3111.4|3113.4|3108.9|0
1659093000000|2022-07-29 11:10:00|3113.4|3108.4|3112.9|3106.4|3115.4|3108.4|3112.4|3106.4|0
1659093300000|2022-07-29 11:15:00|3113.4|3106.9|3115.9|3108.9|3115.9|3108.9|3113.4|3106.9|0
1659093600000|2022-07-29 11:20:00|3116.4|3109.4|3117.4|3111.9|3118.9|3111.9|3114.9|3109.4|0
1659093900000|2022-07-29 11:25:00|3117.9|3112.4|3118.9|3112.9|3119.4|3112.9|3116.9|3112.4|0
1659094200000|2022-07-29 11:30:00|3119.4|3112.4|3115.9|3111.4|3119.4|3112.4|3115.9|3111.4|0
1659094500000|2022-07-29 11:35:00|3116.4|3111.9|3118.4|3112.9|3118.9|3112.9|3116.4|3111.4|0
1659094800000|2022-07-29 11:40:00|3118.9||3119.4||3119.9||3117.9||0
1659095100000|2022-07-29 11:45:00|3119.9|3113.4|3120.4|3114.9|3120.9|3114.9|3119.4|3113.4|0
1659095400000|2022-07-29 11:50:00|3120.9|3115.4|3122.9|3116.9|3122.9|3116.9|3120.4|3115.4|0
1659095700000|2022-07-29 11:55:00|3123.4||3123.4||3123.9||3122.9||1
1659096000000|2022-07-29 12:00:00|3122.9|3118.4|3125.4|3119.9|3126.9|3119.9|3122.4|3118.4|0
1659096300000|2022-07-29 12:05:00|3125.9|3120.4|3125.9|3120.9|3127.4|3121.4|3125.4|3120.4|0
1659096600000|2022-07-29 12:10:00|3126.4|3121.4|3127.9|3122.4|3127.9|3122.4|3126.4|3121.4|0
1659096900000|2022-07-29 12:15:00|3128.4|3122.9|3131.9|3127.4|3131.9|3127.4|3128.4|3122.9|0
1659097200000|2022-07-29 12:20:00|3132.4|3126.9|3133.4|3127.4|3133.4|3127.4|3131.4|3126.9|0
1659097500000|2022-07-29 12:25:00|3133.9|3126.9|3135.9|3124.4|3135.9|3126.9|3132.9|3124.4|0
1659097800000|2022-07-29 12:30:00|3136.4|3123.9|3127.4|3122.4|3136.9|3124.4|3127.4|3122.4|2
1659098100000|2022-07-29 12:35:00|3127.9|3122.9|3127.4|3120.9|3129.9|3124.4|3124.4|3119.9|0
1659098400000|2022-07-29 12:40:00|3127.9|3121.4|3128.4|3122.9|3128.9|3122.9|3127.4|3121.4|0
1659098700000|2022-07-29 12:45:00|3128.9||3129.9||3129.9||3128.4||0
1659099000000|2022-07-29 12:50:00|3130.4|3123.4|3132.4|3125.9|3132.4|3125.9|3130.4|3123.4|0
1659099300000|2022-07-29 12:55:00|3132.9||3132.4||3132.9||3131.4||0
1659099600000|2022-07-29 13:00:00|3131.9|3125.4|3127.4|3122.9|3132.4|3125.4|3127.4|3122.9|0
1659099900000|2022-07-29 13:05:00|3126.9|3122.4|3126.4|3120.9|3127.4|3122.4|3124.9|3120.4|0
1659100200000|2022-07-29 13:10:00|3126.9|3121.4|3126.9|3121.9|3127.4|3122.4|3125.4|3121.4|0
1659100500000|2022-07-29 13:15:00|3127.4|3122.4|3128.4|3123.9|3129.9|3123.9|3127.4|3122.4|0
1659100800000|2022-07-29 13:20:00|3127.9|3123.4|3128.4|3122.9|3129.4|3123.4|3125.4|3120.9|0
1659101100000|2022-07-29 13:25:00|3127.9|3123.4|3130.9|3125.9|3130.9|3125.9|3127.4|3123.4|0
1659101400000|2022-07-29 13:30:00|3130.4|3125.4|3124.4|3119.4|3130.9|3125.4|3123.9|3119.4|0
1659101700000|2022-07-29 13:35:00|3123.9|3118.9|3126.9|3119.9|3126.9|3119.9|3120.9|3116.4|0
1659102000000|2022-07-29 13:40:00|3127.4|3120.4|3137.4|3131.4|3138.9|3131.4|3127.4|3120.4|0
1659102300000|2022-07-29 13:45:00|3137.9|3132.4|3135.4|3130.4|3141.9|3135.4|3135.4|3130.4|0
1659102600000|2022-07-29 13:50:00|3135.9|3130.9|3134.4|3129.9|3138.4|3131.4|3134.4|3129.9|0
1659102900000|2022-07-29 13:55:00|3134.9|3129.4|3133.9|3123.4|3134.9|3129.4|3130.4|3123.4|0
1659103200000|2022-07-29 14:00:00|3132.9|3122.9|3138.4|3130.9|3138.4|3130.9|3131.4|3122.4|0
1659103500000|2022-07-29 14:05:00|3138.9|3131.4|3141.9|3135.9|3142.4|3135.9|3138.9|3131.4|0
1659103800000|2022-07-29 14:10:00|3141.4|3135.4|3140.4|3134.9|3141.9|3135.4|3138.4|3133.4|0
1659104100000|2022-07-29 14:15:00|3140.9|3134.4|3139.4|3133.9|3141.4|3134.9|3137.9|3132.9|0
1659104400000|2022-07-29 14:20:00|3138.9|3133.4|3141.4|3135.9|3142.9|3135.9|3137.9|3132.9|0
1659104700000|2022-07-29 14:25:00|3141.9|3135.4|3139.4|3133.9|3142.4|3135.4|3139.4|3133.9|0
1659105000000|2022-07-29 14:30:00|3139.9|3133.4|3136.9|3131.9|3139.9|3133.4|3136.4|3131.4|0
1659105300000|2022-07-29 14:35:00|3137.4|3132.4|3137.9|3132.9|3139.9|3132.9|3137.4|3132.4|0
1659105600000|2022-07-29 14:40:00|3138.4||3139.4||3139.4||3138.4||0
1659105900000|2022-07-29 14:45:00|3139.9|3133.4|3137.9|3132.9|3140.9|3133.9|3137.4|3132.4|0
1659106200000|2022-07-29 14:50:00|3137.4|3132.4|3137.4|3130.9|3137.4|3132.9|3134.4|3129.4|0
1659106500000|2022-07-29 14:55:00|3136.9|3130.4|3134.4|3129.4|3137.9|3130.4|3133.9|3129.4|0
1659106800000|2022-07-29 15:00:00|3133.9|3128.9|3131.4|3126.4|3133.9|3128.9|3130.9|3125.9|1
1659107100000|2022-07-29 15:05:00|3131.9|3126.9|3134.4|3128.9|3135.4|3128.9|3131.9|3126.9|0
1659107400000|2022-07-29 15:10:00|3133.9|3128.4|3133.4|3127.9|3134.4|3128.9|3132.4|3127.9|1
1659107700000|2022-07-29 15:15:00|3133.9|3128.9|3136.9|3129.9|3136.9|3129.9|3132.4|3128.9|0
1659108000000|2022-07-29 15:20:00|3137.4|3130.4|3136.9|3131.9|3137.9|3131.9|3136.4|3130.4|0
1659108300000|2022-07-29 15:25:00|3136.4|3131.4|3136.9|3127.4|3136.9|3131.9|3135.4|3127.4|0
1659108600000|2022-07-29 15:30:00|3136.4|3123.9|3138.4|3125.9|3138.4|3133.9|3135.9|3112.4|3
1659108900000|2022-07-29 15:35:00|3137.9|3123.4|3136.9|3127.4|3138.9|3127.4|3136.9|3123.4|0
1659109200000|2022-07-29 15:40:00||3127.9||3128.4||3128.4||3112.9|0
1659109800000|2022-07-29 15:50:00||3127.9||3126.9||3128.4||3112.9|0
1659110100000|2022-07-29 15:55:00|3132.9|3112.9|3132.9|3126.4|3132.9|3126.9|3132.9|3112.9|0
1659110400000|2022-07-29 16:00:00||3126.9||3124.9||3126.9||3112.9|0
1659110700000|2022-07-29 16:05:00||3125.4||3122.4||3125.4||3112.9|0
1659111000000|2022-07-29 16:10:00||3117.9||3117.9||3117.9||3117.9|0
1659111600000|2022-07-29 16:20:00||3112.4||3112.4||3112.4||3112.4|0
1659112200000|2022-07-29 16:30:00||3103.4||3083.9||3103.4||3083.9|0
1659119400000|2022-07-29 18:30:00|3188.4|3091.9|3188.4|3091.9|3188.4|3091.9|3188.4|3091.9|1
1659119700000|2022-07-29 18:35:00|3189.9|3093.9|3189.9|3093.9|3189.9|3093.9|3189.9|3093.9|0
1659120000000|2022-07-29 18:40:00|3188.4|3091.9|3188.4|3091.9|3188.4|3091.9|3188.4|3091.9|0
1659121500000|2022-07-29 19:05:00|3186.9|3090.4|3186.9|3090.4|3186.9|3090.4|3186.9|3090.4|0
1659121800000|2022-07-29 19:10:00|3188.4|3091.9|3188.4|3091.9|3188.4|3091.9|3188.4|3091.9|0
1659122100000|2022-07-29 19:15:00||3131.9||3131.9||3131.9||3131.9|0
1659122700000|2022-07-29 19:25:00|3189.4|3132.4|3189.9|3132.4|3189.9|3132.4|3189.4|3132.4|0
1659123000000|2022-07-29 19:30:00|3191.4||3193.9||3193.9||3191.4||0
1659123300000|2022-07-29 19:35:00|3192.4||3193.9||3193.9||3192.4||0
1659123600000|2022-07-29 19:40:00|3192.4||3193.9||3193.9||3192.4||0
1659123900000|2022-07-29 19:45:00|3195.4||3195.4||3195.4||3195.4||0
1659124200000|2022-07-29 19:50:00|3193.9||3195.4||3195.4||3193.9||0
1659124500000|2022-07-29 19:55:00|3193.9||3196.9||3196.9||3193.9||0
1659333600000|2022-08-01 06:00:00|3142.9|3100.9|3177.9|3043.4|3177.9|3103.9|3142.9|3043.4|0
1659333900000|2022-08-01 06:05:00|3177.4|3043.9|3177.9|3043.9|3177.9|3043.9|3175.4|3043.9|0
1659334500000|2022-08-01 06:15:00|3171.9|3112.9|3171.4|3112.9|3171.9|3112.9|3171.4|3112.9|0
1659336600000|2022-08-01 06:50:00|3170.9||3157.4||3170.9||3157.4||0
1659336900000|2022-08-01 06:55:00|3156.4||3133.4||3170.9||3131.9||0
1659337200000|2022-08-01 07:00:00|3137.9|3113.4|3138.9|3118.4|3170.9|3121.4|3133.9|3112.9|0
1659337500000|2022-08-01 07:05:00|3139.4|3115.4|3136.4|3115.9|3139.9|3115.9|3131.9|3115.4|0
1659337800000|2022-08-01 07:10:00|3135.9|3109.4|3133.4|3082.9|3137.9|3109.9|3132.4|3082.9|0
1659338100000|2022-08-01 07:15:00|3177.9|3083.4|3129.9|3123.9|3177.9|3123.9|3128.9|3083.4|0
1659338400000|2022-08-01 07:20:00|3129.4|3123.4|3134.9|3127.9|3134.9|3127.9|3127.9|3123.4|0
1659338700000|2022-08-01 07:25:00|3134.4|3127.4|3129.9|3124.9|3134.4|3127.4|3129.9|3124.9|0
1659339000000|2022-08-01 07:30:00|3130.4|3125.4|3134.4|3127.9|3135.4|3127.9|3129.9|3125.4|0
1659339300000|2022-08-01 07:35:00|3134.9|3128.4|3136.4|3125.4|3138.4|3130.9|3134.9|3119.9|0
1659339600000|2022-08-01 07:40:00|3135.9|3124.9|3179.9|3087.9|3179.9|3127.4|3128.9|3085.9|0
1659339900000|2022-08-01 07:45:00|3153.9|3089.4|3177.9|3122.9|3177.9|3127.4|3133.4|3085.9|0
1659340200000|2022-08-01 07:50:00|3176.9|3123.9|3133.4|3121.9|3177.9|3124.9|3132.4|3087.4|0
1659340500000|2022-08-01 07:55:00|3178.9|3083.9|3133.4|3122.4|3178.9|3126.4|3133.4|3083.9|0
1659340800000|2022-08-01 08:00:00|3178.9|3121.9|3136.9|3119.4|3178.9|3123.4|3129.4|3083.9|0
1659341100000|2022-08-01 08:05:00|3136.4|3120.4|3127.4|3116.4|3142.9|3120.4|3126.4|3110.9|0
1659341400000|2022-08-01 08:10:00|3128.9|3116.9|3129.4|3114.9|3141.9|3119.4|3127.4|3110.9|0
1659341700000|2022-08-01 08:15:00|3128.9|3115.4|3133.4|3122.4|3141.9|3122.4|3128.4|3110.9|0
1659342000000|2022-08-01 08:20:00|3132.9|3120.9|3136.4|3121.9|3144.9|3123.4|3132.4|3114.9|0
1659342300000|2022-08-01 08:25:00|3135.9|3121.4|3133.9|3121.4|3152.9|3121.9|3131.4|3121.4|0
1659342600000|2022-08-01 08:30:00|3132.9|3121.9|3148.9|3121.9|3149.4|3122.4|3131.4|3121.4|0
1659342900000|2022-08-01 08:35:00|3146.9|3122.4|3139.4|3128.4|3147.9|3128.4|3135.4|3121.4|0
1659343200000|2022-08-01 08:40:00|3139.9|3129.4|3139.4|3128.4|3150.9|3129.4|3138.4|3121.9|0
1659343500000|2022-08-01 08:45:00|3140.9|3121.9|3141.4|3130.4|3150.9|3131.4|3139.4|3121.9|0
1659343800000|2022-08-01 08:50:00|3140.9|3128.9|3140.4|3129.4|3151.9|3130.4|3139.4|3126.9|0
1659344100000|2022-08-01 08:55:00|3141.9|3129.9|3178.9|3127.4|3178.9|3131.4|3140.4|3127.4|0
1659344400000|2022-08-01 09:00:00|3178.4|3128.9|3144.9|3130.9|3178.4|3133.4|3141.9|3127.4|0
1659344700000|2022-08-01 09:05:00|3149.9|3131.9|3141.9|3135.9|3153.9|3135.9|3141.4|3127.4|0
1659345000000|2022-08-01 09:10:00|3141.4||3141.4||3142.4||3140.9||0
1659345300000|2022-08-01 09:15:00|3141.9||3139.9||3141.9||3138.9||5
1659345600000|2022-08-01 09:20:00|3139.4|3134.4|3138.9|3134.4|3139.4|3134.4|3135.9|3133.4|30
1659345900000|2022-08-01 09:25:00|3139.4|3134.9|3139.9|3134.9|3140.4|3134.9|3138.9|3134.9|0
1659346200000|2022-08-01 09:30:00|3140.4|3135.4|3144.4|3138.4|3144.9|3138.4|3140.4|3135.4|0
1659346500000|2022-08-01 09:35:00|3144.9|3138.9|3146.9|3140.4|3146.9|3140.4|3143.9|3138.9|0
1659346800000|2022-08-01 09:40:00|3146.4|3141.9|3142.9|3137.4|3146.4|3141.9|3142.9|3137.4|3
1659347100000|2022-08-01 09:45:00|3142.4|3136.9|3145.4|3138.4|3145.4|3138.4|3141.9|3136.9|0
1659347400000|2022-08-01 09:50:00|3146.4|3138.9|3144.9|3138.4|3146.9|3139.4|3143.4|3138.4|0
1659347700000|2022-08-01 09:55:00|3144.4||3144.9||3144.9||3143.4||0
1659348000000|2022-08-01 10:00:00|3145.4|3138.9|3146.4|3139.4|3146.4|3139.4|3145.4|3138.9|0
1659348300000|2022-08-01 10:05:00|3146.9|3139.9|3145.4|3140.4|3148.9|3141.4|3145.4|3139.9|0
1659348600000|2022-08-01 10:10:00|3145.9|3139.9|3144.9|3139.4|3145.9|3139.9|3144.4|3139.4|0
1659348900000|2022-08-01 10:15:00|3144.4|3139.9|3146.4|3140.4|3146.9|3140.4|3144.4|3139.9|0
1659349200000|2022-08-01 10:20:00|3145.9|3140.9|3144.4|3139.4|3145.9|3142.4|3143.9|3139.4|11
1659349500000|2022-08-01 10:25:00|3143.9|3138.9|3145.4|3139.4|3145.4|3139.4|3143.9|3138.9|0
1659349800000|2022-08-01 10:30:00|3144.9|3138.9|3143.9|3138.4|3144.9|3139.4|3143.4|3138.4|0
1659350100000|2022-08-01 10:35:00|3143.4||3143.9||3143.9||3142.9||0
1659350400000|2022-08-01 10:40:00|3144.4||3144.9||3144.9||3143.9||0
1659350700000|2022-08-01 10:45:00|3144.4||3145.4||3145.9||3144.4||0
1659351000000|2022-08-01 10:50:00|3144.9||3145.9||3145.9||3144.9||0
1659351300000|2022-08-01 10:55:00|3146.4|3138.9|3145.9|3139.4|3146.9|3139.4|3145.4|3138.9|0
1659351600000|2022-08-01 11:00:00|3147.9|3136.9|3144.4|3138.9|3161.9|3138.9|3144.4|3119.9|0
1659351900000|2022-08-01 11:05:00|3143.9||3143.9||3144.9||3143.9||3
1659352200000|2022-08-01 11:10:00|3144.4||3144.9||3145.9||3143.9||0
1659352500000|2022-08-01 11:15:00|3144.4||3144.4||3145.9||3144.4||0
1659352800000|2022-08-01 11:20:00|3144.9|3139.4|3147.4|3139.9|3147.4|3139.9|3144.9|3139.4|0
1659353100000|2022-08-01 11:25:00|3147.9|3140.9|3147.9|3141.9|3149.4|3141.9|3147.9|3140.9|0
1659353400000|2022-08-01 11:30:00|3148.4|3141.4|3144.4|3139.9|3148.4|3141.4|3144.4|3139.9|0
1659353700000|2022-08-01 11:35:00|3144.9|3139.4|3144.9|3138.9|3144.9|3139.4|3143.4|3138.9|0
1659354000000|2022-08-01 11:40:00|3145.4|3139.4|3147.9|3139.9|3147.9|3139.9|3145.4|3139.4|0
1659354300000|2022-08-01 11:45:00|3148.4|3140.4|3147.9|3141.9|3149.4|3141.9|3147.9|3140.4|0
1659354600000|2022-08-01 11:50:00|3147.4||3146.9||3147.4||3146.9||0
1659354900000|2022-08-01 11:55:00|3146.4|3141.4|3146.9|3140.9|3146.9|3141.4|3145.4|3140.4|0
1659355200000|2022-08-01 12:00:00|3146.4|3140.4|3143.9|3138.9|3146.4|3140.4|3143.4|3138.4|0
1659355500000|2022-08-01 12:05:00|3143.4|3138.4|3144.4|3137.9|3144.4|3138.4|3142.4|3137.4|0
1659355800000|2022-08-01 12:10:00|3143.9||3143.4||3144.4||3142.4||0
1659356100000|2022-08-01 12:15:00|3143.9|3137.4|3140.9|3136.4|3144.4|3137.4|3140.9|3135.9|0
1659356400000|2022-08-01 12:20:00|3141.4||3142.9||3142.9||3141.4||1
1659356700000|2022-08-01 12:25:00|3143.4||3143.4||3143.4||3142.4||0
1659357000000|2022-08-01 12:30:00|3142.9||3142.4||3143.4||3141.9||0
1659357300000|2022-08-01 12:35:00|3142.9||3142.9||3143.4||3142.4||0
1659357600000|2022-08-01 12:40:00|3142.4|3135.9|3141.9|3135.9|3142.9|3135.9|3140.4|3135.4|0
1659357900000|2022-08-01 12:45:00|3142.4|3135.4|3136.4|3125.4|3151.9|3135.4|3135.9|3118.9|0
1659358200000|2022-08-01 12:50:00|3137.4|3125.9|3128.9|3123.9|3147.9|3126.4|3127.9|3118.9|0
1659358500000|2022-08-01 12:55:00|3128.4|3123.4|3133.4|3125.9|3133.4|3125.9|3128.4|3123.4|0
1659358800000|2022-08-01 13:00:00|3132.9|3126.4|3127.9|3123.4|3134.4|3126.9|3126.9|3121.9|16
1659359100000|2022-08-01 13:05:00|3128.4|3124.4|3132.4|3124.4|3132.4|3124.4|3128.4|3124.4|0
1659359400000|2022-08-01 13:10:00|3131.9|3125.4|3133.9|3125.4|3133.9|3125.4|3131.4|3125.4|0
1659359700000|2022-08-01 13:15:00|3133.4|3125.9|3133.4|3127.4|3134.9|3127.4|3132.9|3125.9|0
1659360000000|2022-08-01 13:20:00|3132.9||3134.9||3135.4||3132.4||0
1659360300000|2022-08-01 13:25:00|3134.4|3127.9|3136.4|3129.4|3137.9|3129.4|3134.4|3127.9|0
1659360600000|2022-08-01 13:30:00|3136.9|3128.9|3139.4|3131.9|3139.4|3131.9|3132.4|3128.4|2
1659360900000|2022-08-01 13:35:00|3138.9|3132.4|3136.4|3129.9|3140.4|3132.9|3134.4|3129.4|0
1659361200000|2022-08-01 13:40:00|3136.9|3130.4|3142.4|3134.9|3142.9|3134.9|3136.4|3130.4|0
1659361500000|2022-08-01 13:45:00|3141.9|3135.4|3145.4|3138.9|3146.9|3138.9|3141.4|3135.4|0
1659361800000|2022-08-01 13:50:00|3144.9|3139.4|3149.9|3142.9|3150.4|3142.9|3144.9|3139.4|0
1659362100000|2022-08-01 13:55:00|3150.4|3142.4|3148.4|3137.9|3150.4|3142.4|3145.9|3137.9|0
1659362400000|2022-08-01 14:00:00|3148.9|3136.9|3144.9|3139.9|3149.4|3139.9|3144.9|3136.9|0
1659362700000|2022-08-01 14:05:00|3144.4|3140.4|3149.4|3142.9|3152.9|3144.9|3144.4|3140.4|0
1659363000000|2022-08-01 14:10:00|3148.9|3143.4|3149.4|3144.9|3151.9|3144.9|3147.9|3143.4|0
1659363300000|2022-08-01 14:15:00|3149.9|3144.4|3147.4|3142.4|3150.9|3144.4|3147.4|3142.4|0
1659363600000|2022-08-01 14:20:00|3146.9|3141.9|3152.4|3144.9|3152.4|3144.9|3144.9|3140.4|0
1659363900000|2022-08-01 14:25:00|3151.9|3144.4|3146.9|3141.9|3152.4|3144.4|3146.4|3141.9|0
1659364200000|2022-08-01 14:30:00|3147.4|3142.4|3149.9|3142.9|3150.9|3142.9|3146.9|3142.4|0
1659364500000|2022-08-01 14:35:00|3149.4|3143.4|3153.9|3145.9|3153.9|3145.9|3149.4|3143.4|0
1659364800000|2022-08-01 14:40:00|3154.4|3146.4|3157.9|3149.9|3158.4|3149.9|3153.9|3146.4|0
1659365100000|2022-08-01 14:45:00|3158.4|3150.4|3160.9|3153.9|3161.4|3153.9|3157.4|3150.4|0
1659365400000|2022-08-01 14:50:00|3161.4|3154.4|3165.9|3157.9|3166.4|3157.9|3161.4|3154.4|0
1659365700000|2022-08-01 14:55:00|3164.9|3157.4|3162.9|3156.9|3164.9|3157.4|3161.9|3156.9|0
1659366000000|2022-08-01 15:00:00|3163.4|3156.4|3159.9|3153.9|3163.4|3156.4|3159.4|3153.4|0
1659366300000|2022-08-01 15:05:00|3158.9|3153.4|3152.9|3147.9|3158.9|3153.4|3151.9|3147.4|1
1659366600000|2022-08-01 15:10:00|3152.4|3147.4|3151.4|3146.4|3152.9|3147.4|3151.4|3145.9|0
1659366900000|2022-08-01 15:15:00|3150.9|3145.9|3145.9|3140.9|3150.9|3145.9|3145.4|3140.9|0
1659367200000|2022-08-01 15:20:00|3145.4|3141.4|3151.9|3145.4|3152.9|3145.4|3145.4|3141.4|3
1659367500000|2022-08-01 15:25:00|3152.4|3147.9|3162.4|3139.4|3162.4|3149.4|3152.4|3135.4|1
1659367800000|2022-08-01 15:30:00|3161.9|3140.4|3154.4|3128.9|3165.9|3140.9|3153.4|3128.9|0
1659368100000|2022-08-01 15:35:00|3163.9||3154.4||3164.4||3152.4||0
1659368400000|2022-08-01 15:40:00|3164.4|3129.4|3159.4|3133.9|3164.4|3133.9|3159.4|3129.4|0
1659368700000|2022-08-01 15:45:00|3158.4|3134.4|3164.4|3136.9|3167.4|3143.9|3155.4|3132.4|0
1659369000000|2022-08-01 15:50:00|3163.9|3137.4|3162.4|3136.9|3167.4|3142.9|3157.4|3132.4|0
1659369300000|2022-08-01 15:55:00|3161.9|3137.4|3163.4|3132.9|3167.4|3139.9|3155.4|3132.4|0
1659369600000|2022-08-01 16:00:00|3162.9|3131.9|3164.4|3128.9|3167.9|3131.9|3162.4|3128.9|0
1659370200000|2022-08-01 16:10:00|3160.9|3125.4|3160.9|3125.4|3160.9|3125.4|3160.9|3125.4|0
1659370500000|2022-08-01 16:15:00|3185.9|3089.4|3188.9|3092.4|3188.9|3092.4|3185.9|3089.4|0
1659370800000|2022-08-01 16:20:00|3190.9|3094.4|3192.4|3095.9|3192.4|3095.9|3190.9|3094.4|0
1659371400000|2022-08-01 16:30:00|3190.9|3094.4|3190.9|3094.4|3190.9|3094.4|3190.9|3094.4|0
1659371700000|2022-08-01 16:35:00||3095.9||3094.4||3095.9||3094.4|0
1659372000000|2022-08-01 16:40:00|3188.9|3092.4|3188.9|3092.4|3190.9|3092.4|3188.9|3092.4|0
1659372300000|2022-08-01 16:45:00|3190.9|3094.4|3190.9|3094.4|3190.9|3094.4|3190.9|3094.4|0
1659372900000|2022-08-01 16:55:00|3188.9|3092.4|3188.9|3092.4|3188.9|3092.4|3187.4|3092.4|0
1659373200000|2022-08-01 17:00:00|3187.4|3090.9|3185.9|3089.4|3187.4|3090.9|3185.9|3089.4|0
1659373500000|2022-08-01 17:05:00|3187.4|3090.9|3188.9|3092.4|3188.9|3092.4|3187.4|3090.9|0
1659373800000|2022-08-01 17:10:00|3187.4|3090.9|3188.9|3092.4|3188.9|3092.4|3187.4|3090.9|0
1659374100000|2022-08-01 17:15:00|3190.9|3094.4|3187.4|3090.9|3190.9|3094.4|3187.4|3090.9|0
1659374400000|2022-08-01 17:20:00|3185.9|3089.4|3185.9|3089.4|3187.4|3090.9|3185.9|3089.4|0
1659374700000|2022-08-01 17:25:00|3184.4|3087.9|3184.4|3087.9|3184.4|3087.9|3184.4|3087.9|0
1659375000000|2022-08-01 17:30:00|3182.4|3085.9|3182.4|3085.9|3182.4|3085.9|3182.4|3085.9|0
1659375600000|2022-08-01 17:40:00|3184.4|3087.9|3182.4|3085.9|3184.4|3087.9|3182.4|3085.9|0
1659375900000|2022-08-01 17:45:00|3180.9|3084.4|3182.4|3085.9|3182.4|3085.9|3180.9|3084.4|0
1659376200000|2022-08-01 17:50:00|3180.9|3084.4|3182.4|3085.9|3182.4|3085.9|3180.9|3084.4|0
1659376500000|2022-08-01 17:55:00|3184.4|3087.9|3185.9|3089.4|3185.9|3089.4|3184.4|3087.9|0
1659376800000|2022-08-01 18:00:00|3184.4|3087.9|3185.9|3089.4|3185.9|3089.4|3182.4|3087.9|0
1659377100000|2022-08-01 18:05:00|3187.4|3090.9|3187.4|3090.9|3187.4|3090.9|3187.4|3090.9|0
1659377400000|2022-08-01 18:10:00|3185.9|3092.4|3188.9|3092.4|3188.9|3092.4|3185.9|3092.4|0
1659377700000|2022-08-01 18:15:00|3190.9|3094.4|3187.4|3090.9|3190.9|3094.4|3187.4|3090.9|0
1659378000000|2022-08-01 18:20:00|3188.9|3092.4|3188.9|3092.4|3188.9|3092.4|3188.9|3092.4|0
1659378300000|2022-08-01 18:25:00|3187.4|3090.9|3187.4|3090.9|3187.4|3090.9|3187.4|3090.9|0
1659378600000|2022-08-01 18:30:00|3188.9|3092.4|3188.9|3092.4|3188.9|3092.4|3188.9|3092.4|0
1659378900000|2022-08-01 18:35:00|3190.9|3094.4|3190.9|3094.4|3190.9|3094.4|3190.9|3094.4|0
1659379200000|2022-08-01 18:40:00|3188.9|3092.4|3188.9|3092.4|3188.9|3092.4|3188.9|3092.4|0
1659379500000|2022-08-01 18:45:00|3187.4|3090.9|3188.9|3092.4|3188.9|3092.4|3187.4|3090.9|0
1659379800000|2022-08-01 18:50:00|3187.4|3090.9|3188.9|3092.4|3188.9|3092.4|3187.4|3090.9|0
1659380100000|2022-08-01 18:55:00|3190.9|3094.4|3192.4|3095.9|3193.9|3097.4|3190.9|3094.4|0
1659380400000|2022-08-01 19:00:00|3190.9|3094.4|3190.9|3095.9|3190.9|3095.9|3190.9|3094.4|0
1659380700000|2022-08-01 19:05:00|3192.4|3097.4|3193.9|3097.4|3193.9|3097.4|3192.4|3097.4|0
1659381000000|2022-08-01 19:10:00|3192.4|3095.9|3193.9|3097.4|3193.9|3097.4|3192.4|3095.9|0
1659381600000|2022-08-01 19:20:00|3192.4|3095.9|3190.9|3094.4|3192.4|3095.9|3190.9|3094.4|0
1659381900000|2022-08-01 19:25:00|3188.9|3092.4|3187.4|3090.9|3188.9|3092.4|3187.4|3090.9|0
1659382200000|2022-08-01 19:30:00|3188.9|3092.4|3190.9|3094.4|3190.9|3094.4|3188.9|3092.4|0
1659382800000|2022-08-01 19:40:00|3192.4|3095.9|3190.9|3094.4|3192.4|3095.9|3190.9|3094.4|0
1659383100000|2022-08-01 19:45:00|3188.9|3092.4|3192.4|3095.9|3192.4|3095.9|3188.9|3092.4|0
1659383400000|2022-08-01 19:50:00|3193.9|3097.4|3190.9|3094.4|3193.9|3097.4|3190.9|3094.4|0
1659383700000|2022-08-01 19:55:00|3188.9|3092.4|3254.9|3043.4|3254.9|3095.9|3188.9|3043.4|0
1659420000000|2022-08-02 06:00:00|3151.9|3101.9|3177.9|3081.9|3177.9|3103.4|3150.4|3079.9|0
1659422700000|2022-08-02 06:45:00|3190.4|3073.4|3146.9|3116.4|3190.4|3116.9|3146.9|3073.4|0
1659423000000|2022-08-02 06:50:00|3190.9|3071.4|3164.9|3110.4|3222.4|3110.9|3164.9|3066.4|0
1659423300000|2022-08-02 06:55:00|3163.4|3066.4|3156.9|3122.9|3164.9|3122.9|3156.9|3066.4|0
1659423600000|2022-08-02 07:00:00|3152.4|3078.9|3143.4|3110.9|3152.4|3124.4|3143.4|3078.9|0
1659423900000|2022-08-02 07:05:00|3142.9|3107.4|3123.4|3103.9|3142.9|3113.4|3123.4|3103.4|0
1659424200000|2022-08-02 07:10:00|3122.9|3103.4|3111.9|3104.4|3124.4|3106.9|3111.9|3101.4|0
1659424500000|2022-08-02 07:15:00|3111.4|3103.9|3102.4|3095.9|3111.4|3103.9|3100.9|3095.4|0
1659424800000|2022-08-02 07:20:00|3101.9|3095.4|3100.9|3092.9|3101.9|3095.9|3095.9|3090.4|0
1659425100000|2022-08-02 07:25:00|3100.4|3093.4|3101.9|3095.9|3103.9|3095.9|3099.9|3093.4|0
1659425400000|2022-08-02 07:30:00|3102.4||3103.4||3104.4||3101.4||0
1659425700000|2022-08-02 07:35:00|3103.9|3096.4|3110.4|3101.9|3110.4|3101.9|3102.9|3095.9|0
1659426000000|2022-08-02 07:40:00|3110.9|3102.4|3111.9|3104.9|3113.4|3104.9|3110.9|3102.4|0
1659426300000|2022-08-02 07:45:00|3112.4|3105.4|3112.4|3107.4|3116.4|3107.9|3111.9|3105.4|0
1659426600000|2022-08-02 07:50:00|3111.9|3106.9|3117.4|3108.9|3117.9|3108.9|3110.4|3105.4|0
1659426900000|2022-08-02 07:55:00|3117.9|3109.4|3120.4|3111.9|3120.4|3111.9|3116.4|3109.4|0
1659427200000|2022-08-02 08:00:00|3119.9|3112.9|3113.9|3108.9|3121.4|3112.9|3113.9|3108.9|0
1659427500000|2022-08-02 08:05:00|3113.4|3108.4|3111.9|3106.9|3114.4|3108.4|3111.9|3106.9|0
1659427800000|2022-08-02 08:10:00|3112.4|3106.4|3107.9|3102.9|3112.4|3106.4|3107.4|3102.9|0
1659428100000|2022-08-02 08:15:00|3107.4|3102.4|3107.4|3098.9|3107.4|3102.4|3102.9|3098.4|0
1659428400000|2022-08-02 08:20:00|3106.9|3099.4|3111.4|3104.9|3113.4|3104.9|3106.9|3099.4|0
1659428700000|2022-08-02 08:25:00|3110.9|3105.4|3111.9|3105.9|3113.9|3105.9|3109.9|3105.4|0
1659429000000|2022-08-02 08:30:00|3111.4|3105.4|3110.4|3105.9|3112.4|3105.9|3109.9|3105.4|0
1659429300000|2022-08-02 08:35:00|3109.9|3105.4|3103.4|3098.4|3110.4|3105.4|3102.9|3098.4|0
1659429600000|2022-08-02 08:40:00|3102.9|3097.9|3103.4|3098.4|3104.9|3098.4|3102.4|3097.9|0
1659429900000|2022-08-02 08:45:00|3103.9|3097.9|3103.4|3097.9|3104.4|3098.4|3101.9|3097.4|0
1659430200000|2022-08-02 08:50:00|3102.9||3103.4||3104.4||3102.9||0
1659430500000|2022-08-02 08:55:00|3102.9|3097.4|3102.4|3096.4|3103.4|3097.4|3100.9|3095.9|0
1659430800000|2022-08-02 09:00:00|3101.9||3103.9||3104.4||3101.4||0
1659431100000|2022-08-02 09:05:00|3103.4||3102.9||3103.9||3102.4||0
1659431400000|2022-08-02 09:10:00|3102.4|3095.9|3105.4|3097.4|3105.4|3097.4|3100.4|3095.9|0
1659431700000|2022-08-02 09:15:00|3105.9|3097.9|3107.4|3100.4|3108.4|3100.4|3105.9|3097.9|0
1659432000000|2022-08-02 09:20:00|3106.9|3099.9|3103.4|3098.9|3106.9|3099.9|3103.4|3098.9|0
1659432300000|2022-08-02 09:25:00|3102.9|3098.4|3104.9|3098.4|3105.9|3098.4|3102.4|3097.9|0
1659432600000|2022-08-02 09:30:00|3105.4|3097.9|3102.9|3096.4|3106.4|3097.9|3101.4|3096.4|0
1659432900000|2022-08-02 09:35:00|3102.4|3097.4|3104.4|3098.4|3106.4|3098.4|3101.9|3097.4|0
1659433200000|2022-08-02 09:40:00|3104.9|3098.9|3107.9|3100.4|3108.4|3100.4|3104.9|3098.9|0
1659433500000|2022-08-02 09:45:00|3106.9||3105.9||3106.9||3104.9||0
1659433800000|2022-08-02 09:50:00|3106.4|3099.9|3103.4|3098.4|3106.9|3100.4|3102.4|3097.9|0
1659434100000|2022-08-02 09:55:00|3103.9|3097.9|3103.4|3096.4|3104.9|3097.9|3100.4|3096.4|0
1659434400000|2022-08-02 10:00:00|3103.9|3096.9|3103.9|3098.4|3105.9|3098.4|3103.4|3096.9|0
1659434700000|2022-08-02 10:05:00|3102.4|3097.9|3102.4|3096.4|3102.4|3097.9|3100.4|3095.9|0
1659435000000|2022-08-02 10:10:00|3101.9|3095.9|3099.4|3094.9|3101.9|3095.9|3099.4|3094.9|0
1659435300000|2022-08-02 10:15:00|3098.9|3094.4|3096.4|3089.4|3099.9|3094.4|3093.4|3088.9|0
1659435600000|2022-08-02 10:20:00|3096.9|3089.9|3098.9|3093.9|3098.9|3094.9|3096.4|3089.9|1
1659435900000|2022-08-02 10:25:00|3099.4|3093.4|3098.9|3093.4|3099.4|3093.4|3098.4|3092.9|0
1659436200000|2022-08-02 10:30:00|3097.9|3092.9|3096.9|3090.4|3097.9|3092.9|3096.9|3090.4|0
1659436500000|2022-08-02 10:35:00|3095.9|3089.9|3095.4|3087.9|3095.9|3089.9|3091.9|3087.4|0
1659436800000|2022-08-02 10:40:00|3095.9|3088.4|3096.9|3088.9|3096.9|3088.9|3095.4|3088.4|0
1659437100000|2022-08-02 10:45:00|3096.4||3094.9||3096.9||3094.4||0
1659437400000|2022-08-02 10:50:00|3095.4||3093.9||3095.4||3093.9||0
1659437700000|2022-08-02 10:55:00|3094.4|3089.9|3097.9|3089.9|3097.9|3089.9|3093.9|3089.9|0
1659438000000|2022-08-02 11:00:00|3097.4|3086.9|3100.4|3092.9|3111.9|3092.9|3097.4|3076.9|0
1659438300000|2022-08-02 11:05:00|3099.9|3092.4|3096.4|3091.9|3100.9|3092.4|3095.9|3091.9|0
1659438600000|2022-08-02 11:10:00|3095.9|3091.4|3098.9|3090.9|3099.4|3091.4|3095.4|3090.9|0
1659438900000|2022-08-02 11:15:00|3099.4|3091.9|3098.9|3091.9|3099.4|3091.9|3098.4|3091.9|0
1659439200000|2022-08-02 11:20:00|3098.4|3092.4|3102.4|3094.9|3102.9|3094.9|3098.4|3092.4|0
1659439500000|2022-08-02 11:25:00|3102.9|3095.4|3104.4|3096.9|3104.9|3096.9|3102.4|3095.4|0
1659439800000|2022-08-02 11:30:00|3103.9|3097.4|3106.4|3099.9|3106.9|3099.9|3103.4|3097.4|0
1659440100000|2022-08-02 11:35:00|3105.9|3099.4|3103.9|3098.4|3106.4|3099.9|3103.4|3098.4|0
1659440400000|2022-08-02 11:40:00|3104.4|3098.9|3102.9|3097.9|3104.9|3098.9|3102.4|3097.9|0
1659440700000|2022-08-02 11:45:00|3103.4||3104.9||3105.9||3103.4||0
1659441000000|2022-08-02 11:50:00|3104.4||3104.9||3105.9||3103.9||0
1659441300000|2022-08-02 11:55:00|3104.4|3097.4|3100.9|3096.9|3104.9|3097.9|3100.9|3096.9|0
1659441600000|2022-08-02 12:00:00|3101.4|3097.4|3105.4|3097.4|3105.4|3097.4|3100.9|3097.4|0
1659441900000|2022-08-02 12:05:00|3105.9|3097.9|3104.4|3098.4|3105.9|3098.4|3103.4|3097.9|0
1659442200000|2022-08-02 12:10:00|3103.9||3103.9||3104.4||3103.4||0
1659442500000|2022-08-02 12:15:00|3103.4|3097.9|3102.4|3097.4|3104.4|3098.4|3102.4|3097.4|0
1659442800000|2022-08-02 12:20:00|3102.9||3104.4||3104.4||3102.4||0
1659443100000|2022-08-02 12:25:00|3103.9|3097.9|3105.9|3098.4|3105.9|3098.4|3103.9|3097.9|0
1659443400000|2022-08-02 12:30:00|3105.4|3098.9|3106.9|3099.4|3107.4|3099.4|3105.4|3098.9|0
1659443700000|2022-08-02 12:35:00|3105.9||3105.4||3105.9||3104.4||0
1659444000000|2022-08-02 12:40:00|3105.9|3098.9|3104.4|3098.4|3105.9|3098.9|3103.9|3098.4|0
1659444300000|2022-08-02 12:45:00|3103.9|3098.9|3106.9|3099.4|3106.9|3099.4|3103.9|3098.9|0
1659444600000|2022-08-02 12:50:00|3106.4||3106.9||3106.9||3106.4||0
1659444900000|2022-08-02 12:55:00|3107.4|3100.4|3108.9|3101.4|3108.9|3101.4|3106.9|3100.4|0
1659445200000|2022-08-02 13:00:00|3109.4|3102.4|3107.9|3102.9|3110.4|3103.4|3107.4|3102.4|0
1659445500000|2022-08-02 13:05:00|3108.4|3103.4|3110.9|3103.4|3110.9|3103.4|3107.9|3103.4|0
1659445800000|2022-08-02 13:10:00|3110.4||3110.4||3111.4||3109.4||0
1659446100000|2022-08-02 13:15:00|3109.9||3110.9||3111.4||3109.4||0
1659446400000|2022-08-02 13:20:00|3109.9||3109.4||3109.9||3108.4||0
1659446700000|2022-08-02 13:25:00|3109.9||3110.9||3110.9||3109.9||0
1659447000000|2022-08-02 13:30:00|3111.4|3103.9|3117.4|3112.4|3119.9|3112.4|3109.4|3103.9|1
1659447300000|2022-08-02 13:35:00|3117.9|3111.9|3123.4|3115.4|3123.4|3115.4|3116.4|3111.4|0
1659447600000|2022-08-02 13:40:00|3123.9|3115.9|3118.9|3113.4|3125.9|3118.4|3117.4|3112.9|0
1659447900000|2022-08-02 13:45:00|3118.4|3113.9|3124.4|3117.4|3126.9|3119.4|3117.9|3113.9|0
1659448200000|2022-08-02 13:50:00|3124.9|3117.9|3117.4|3112.9|3125.9|3118.4|3117.4|3112.9|0
1659448500000|2022-08-02 13:55:00|3117.9|3115.4|3121.9|3115.4|3123.4|3115.4|3117.4|3112.9|1
1659448800000|2022-08-02 14:00:00|3121.4|3114.9|3120.9|3115.4|3123.4|3115.4|3119.4|3114.9|0
1659449100000|2022-08-02 14:05:00|3121.4|3115.9|3120.9|3115.9|3125.9|3118.4|3120.4|3115.9|0
1659449400000|2022-08-02 14:10:00|3120.4|3113.9|3122.9|3115.4|3123.9|3115.4|3117.4|3112.9|0
1659449700000|2022-08-02 14:15:00|3122.4|3115.9|3122.9|3116.4|3124.4|3116.4|3120.4|3115.9|0
1659450000000|2022-08-02 14:20:00|3123.4|3116.9|3119.9|3114.9|3125.4|3117.4|3119.4|3114.9|0
1659450300000|2022-08-02 14:25:00|3119.4|3115.4|3124.9|3117.4|3124.9|3117.9|3118.9|3113.4|1
1659450600000|2022-08-02 14:30:00|3124.4|3118.4|3125.9|3120.4|3127.9|3120.4|3124.4|3118.4|0
1659450900000|2022-08-02 14:35:00|3126.4|3119.9|3124.9|3119.4|3126.9|3119.9|3122.9|3118.9|0
1659451200000|2022-08-02 14:40:00|3124.4|3118.9|3126.9|3118.4|3126.9|3118.9|3124.4|3118.4|0
1659451500000|2022-08-02 14:45:00|3126.4|3118.9|3128.9|3120.4|3128.9|3120.4|3123.9|3118.9|0
1659451800000|2022-08-02 14:50:00|3128.4|3120.9|3135.9|3128.9|3136.9|3130.9|3127.9|3120.9|30
1659452100000|2022-08-02 14:55:00|3135.4||3133.9||3135.4||3132.9||0
1659452400000|2022-08-02 15:00:00|3133.4|3128.4|3133.4|3127.9|3134.4|3128.4|3132.9|3127.9|0
1659452700000|2022-08-02 15:05:00|3132.9|3127.4|3130.4|3124.9|3132.9|3127.4|3129.9|3124.9|0
1659453000000|2022-08-02 15:10:00|3129.9|3124.4|3126.9|3122.9|3129.9|3124.4|3126.4|3122.9|0
1659453300000|2022-08-02 15:15:00|3128.9|3123.4|3127.9|3122.4|3129.9|3123.4|3126.4|3122.4|3
1659453600000|2022-08-02 15:20:00|3127.4|3121.9|3127.9|3121.4|3127.9|3122.4|3125.4|3120.9|3
1659453900000|2022-08-02 15:25:00|3127.4|3120.9|3128.9|3115.4|3128.9|3121.4|3125.9|3114.4|25
1659454200000|2022-08-02 15:30:00|3139.9|3114.4|3130.4|3115.4|3139.9|3116.4|3125.9|3109.4|0
1659454500000|2022-08-02 15:35:00|3140.4|3114.4|3131.4|3108.4|3143.9|3116.4|3129.9|3105.4|0
1659454800000|2022-08-02 15:40:00|3144.4|3104.9|3143.9|3108.4|3146.9|3108.4|3143.9|3104.9|0
1659455700000|2022-08-02 15:55:00||3104.9||3104.9||3104.9||3104.9|0
1659456000000|2022-08-02 16:00:00|3175.9|3105.4|3177.4|3080.9|3177.4|3107.4|3175.9|3080.9|0
1659456600000|2022-08-02 16:10:00|3179.4|3082.4|3179.9|3083.9|3181.4|3083.9|3179.4|3082.4|0
1659456900000|2022-08-02 16:15:00|3181.4|3085.4|3184.9|3088.9|3186.4|3090.4|3181.4|3085.4|0
1659457200000|2022-08-02 16:20:00|3186.4|3090.4|3186.4|3090.4|3186.4|3090.4|3186.4|3090.4|0
1659457500000|2022-08-02 16:25:00|3187.9||3187.9||3187.9||3187.9||0
1659457800000|2022-08-02 16:30:00|3186.4||3186.4||3186.4||3186.4||0
1659458100000|2022-08-02 16:35:00||3088.9||3090.4||3090.4||3088.9|0
1659459300000|2022-08-02 16:55:00|3187.9||3187.9||3187.9||3187.9||0
1659459600000|2022-08-02 17:00:00|3186.4|3088.9|3184.9|3088.9|3186.4|3088.9|3184.9|3088.9|0
1659459900000|2022-08-02 17:05:00|3183.4|3087.4|3184.9|3088.9|3184.9|3088.9|3183.4|3087.4|0
1659460200000|2022-08-02 17:10:00||3087.4||3087.4||3087.4||3087.4|0
1659460500000|2022-08-02 17:15:00||3088.9||3088.9||3088.9||3088.9|0
1659460800000|2022-08-02 17:20:00|3183.4|3087.4|3181.4|3085.4|3183.4|3087.4|3181.4|3085.4|0
1659461100000|2022-08-02 17:25:00|3179.9|3083.9|3176.9|3080.9|3179.9|3083.9|3176.9|3080.9|0
1659461400000|2022-08-02 17:30:00|3174.9|3078.9|3173.4|3077.4|3174.9|3078.9|3173.4|3077.4|0
1659461700000|2022-08-02 17:35:00|3171.9|3075.9|3170.4|3074.4|3171.9|3075.9|3168.4|3072.4|0
1659462000000|2022-08-02 17:40:00||3072.4||3074.4||3074.4||3072.4|0
1659462300000|2022-08-02 17:45:00|3168.4|3072.4|3170.4|3072.4|3170.4|3074.4|3168.4|3072.4|0
1659462600000|2022-08-02 17:50:00|3168.4|3074.4|3170.4|3074.4|3170.4|3074.4|3168.4|3074.4|0
1659462900000|2022-08-02 17:55:00|3168.4|3072.4|3170.4|3074.4|3170.4|3074.4|3168.4|3072.4|0
1659463200000|2022-08-02 18:00:00|3168.4|3072.4|3170.4|3072.4|3170.4|3074.4|3168.4|3072.4|0
1659463500000|2022-08-02 18:05:00|3171.9|3074.4|3174.9|3077.4|3174.9|3077.4|3171.9|3074.4|0
1659463800000|2022-08-02 18:10:00|3173.4||3173.4||3173.4||3173.4||0
1659464100000|2022-08-02 18:15:00||3075.9||3077.4||3077.4||3075.9|0
1659464400000|2022-08-02 18:20:00|3174.9|3078.9|3174.9|3078.9|3176.9|3078.9|3174.9|3078.9|0
1659465000000|2022-08-02 18:30:00|3176.9|3080.9|3178.4|3082.4|3178.4|3082.4|3176.9|3080.9|0
1659465300000|2022-08-02 18:35:00|3176.9|3080.9|3174.9|3078.9|3176.9|3080.9|3174.9|3078.9|0
1659465600000|2022-08-02 18:40:00|3176.9|3080.9|3176.9|3080.9|3176.9|3080.9|3176.9|3080.9|0
1659465900000|2022-08-02 18:45:00|3174.9|3078.9|3176.9|3078.9|3176.9|3078.9|3173.4|3077.4|0
1659466200000|2022-08-02 18:50:00|3174.9|3080.9|3173.4|3077.4|3174.9|3080.9|3173.4|3077.4|0
1659466500000|2022-08-02 18:55:00|3174.9||3173.4||3174.9||3173.4||0
1659467100000|2022-08-02 19:05:00|3171.9|3075.9|3171.9|3074.4|3171.9|3075.9|3171.9|3074.4|0
1659467400000|2022-08-02 19:10:00|3170.4|3075.9|3171.9|3075.9|3171.9|3075.9|3170.4|3075.9|0
1659467700000|2022-08-02 19:15:00|3170.4|3074.4|3168.4|3070.9|3170.4|3074.4|3168.4|3070.9|0
1659468000000|2022-08-02 19:20:00|3166.9|3072.4|3168.4|3072.4|3168.4|3072.4|3166.9|3070.9|0
1659468300000|2022-08-02 19:25:00|3170.4|3074.4|3171.9|3075.9|3171.9|3075.9|3170.4|3074.4|0
1659468600000|2022-08-02 19:30:00||3074.4||3075.9||3075.9||3074.4|0
1659468900000|2022-08-02 19:35:00|3173.4|3077.4|3171.9|3075.9|3174.9|3077.4|3171.9|3075.9|0
1659469200000|2022-08-02 19:40:00||3074.4||3075.9||3075.9||3074.4|0
1659469500000|2022-08-02 19:45:00|3170.4|3074.4|3170.4|3074.4|3170.4|3074.4|3170.4|3074.4|0
1659469800000|2022-08-02 19:50:00|3171.9||3170.4||3171.9||3170.4||0
1659470100000|2022-08-02 19:55:00|3168.4|3072.4|3166.9|3070.9|3168.4|3072.4|3166.9|3070.9|0
1659506400000|2022-08-03 06:00:00|3154.9|3104.4|3176.4|3079.9|3177.9|3104.4|3153.4|3079.9|0
1659506700000|2022-08-03 06:05:00|3154.9|3107.9|3154.9|3107.9|3154.9|3107.9|3154.9|3107.9|0
1659509700000|2022-08-03 06:55:00|3154.4||3134.4||3154.9||3134.4||0
1659510000000|2022-08-03 07:00:00|3133.9|3094.4|3103.9|3098.4|3154.4|3105.4|3101.9|3048.9|0
1659510300000|2022-08-03 07:05:00|3104.4|3098.9|3112.9|3101.4|3118.4|3109.4|3104.4|3098.9|0
1659510600000|2022-08-03 07:10:00|3112.4|3099.9|3118.9|3063.9|3130.9|3107.4|3112.4|3063.9|0
1659510900000|2022-08-03 07:15:00|3118.4|3064.9|3114.9|3109.9|3153.9|3110.4|3113.4|3063.9|0
1659511200000|2022-08-03 07:20:00|3115.4|3110.4|3119.4|3110.9|3119.9|3110.9|3114.9|3110.4|0
1659511500000|2022-08-03 07:25:00|3118.9|3110.4|3110.4|3104.9|3118.9|3110.4|3107.9|3103.4|0
1659511800000|2022-08-03 07:30:00|3110.9||3112.4||3113.9||3109.9||0
1659512100000|2022-08-03 07:35:00|3111.9|3104.4|3107.4|3102.9|3113.9|3104.9|3107.4|3102.4|0
1659512400000|2022-08-03 07:40:00|3106.9|3102.4|3105.9|3100.9|3110.4|3102.9|3105.4|3100.9|0
1659512700000|2022-08-03 07:45:00|3105.4|3100.4|3102.9|3096.4|3105.9|3100.9|3099.9|3095.9|4
1659513000000|2022-08-03 07:50:00|3102.4||3102.4||3105.4||3100.4||0
1659513300000|2022-08-03 07:55:00|3101.9|3097.4|3105.9|3098.4|3107.9|3098.4|3101.9|3097.4|0
1659513600000|2022-08-03 08:00:00|3106.4|3098.9|3106.9|3102.4|3111.9|3102.4|3105.9|3098.9|0
1659513900000|2022-08-03 08:05:00|3106.4|3101.9|3103.4|3095.9|3106.4|3101.9|3099.4|3095.4|0
1659514200000|2022-08-03 08:10:00|3104.4|3096.4|3104.4|3097.9|3107.4|3097.9|3103.9|3096.4|0
1659514500000|2022-08-03 08:15:00|3105.4|3098.9|3111.9|3102.9|3111.9|3102.9|3104.9|3098.9|0
1659514800000|2022-08-03 08:20:00|3111.4|3103.4|3111.9|3105.9|3114.9|3105.9|3111.4|3103.4|0
1659515100000|2022-08-03 08:25:00|3110.9|3105.4|3111.4|3105.9|3113.9|3105.9|3110.4|3105.4|0
1659515400000|2022-08-03 08:30:00|3110.9|3106.4|3115.9|3106.9|3116.4|3106.9|3110.9|3106.4|0
1659515700000|2022-08-03 08:35:00|3114.9|3107.4|3116.9|3107.9|3117.4|3107.9|3113.4|3107.4|0
1659516000000|2022-08-03 08:40:00|3117.4|3108.4|3115.9|3108.9|3117.4|3108.9|3114.9|3108.4|0
1659516300000|2022-08-03 08:45:00|3116.4||3114.9||3117.4||3114.9||0
1659516600000|2022-08-03 08:50:00|3114.4|3108.4|3115.4|3106.9|3115.4|3108.4|3111.4|3106.9|0
1659516900000|2022-08-03 08:55:00|3114.9|3107.9|3116.4|3109.9|3119.4|3109.9|3114.4|3107.9|0
1659517200000|2022-08-03 09:00:00|3116.9|3110.4|3119.4|3111.9|3120.4|3111.9|3115.4|3110.4|0
1659517500000|2022-08-03 09:05:00|3119.9|3112.9|3121.9|3114.9|3123.9|3114.9|3119.9|3112.9|0
1659517800000|2022-08-03 09:10:00|3121.4|3115.4|3125.4|3116.9|3125.9|3116.9|3120.9|3115.4|0
1659518100000|2022-08-03 09:15:00|3125.9|3117.9|3130.4|3119.4|3134.9|3121.9|3125.4|3114.9|0
1659518400000|2022-08-03 09:20:00|3130.9|3114.4|3131.4|3122.9|3138.4|3122.9|3128.4|3108.4|0
1659518700000|2022-08-03 09:25:00|3130.9||3129.9||3131.4||3127.9||0
1659519000000|2022-08-03 09:30:00|3130.4|3123.4|3133.4|3123.9|3133.4|3123.9|3129.4|3123.4|0
1659519300000|2022-08-03 09:35:00|3132.9|3124.9|3135.9|3126.9|3135.9|3126.9|3132.4|3124.9|0
1659519600000|2022-08-03 09:40:00|3136.4|3127.4|3137.4|3128.4|3137.4|3128.4|3135.9|3127.4|0
1659519900000|2022-08-03 09:45:00|3136.9|3128.9|3138.4|3131.9|3141.4|3131.9|3136.9|3128.9|0
1659520200000|2022-08-03 09:50:00|3139.4|3132.9|3140.9|3134.9|3144.4|3134.9|3138.9|3132.9|0
1659520500000|2022-08-03 09:55:00|3141.9||3141.9||3142.4||3139.9||0
1659520800000|2022-08-03 10:00:00|3142.9|3135.9|3142.9|3135.9|3145.4|3135.9|3142.4|3135.9|0
1659521100000|2022-08-03 10:05:00|3143.9||3141.4||3143.9||3141.4||0
1659521400000|2022-08-03 10:10:00|3140.9|3135.4|3138.9|3134.9|3141.4|3135.4|3138.9|3134.9|0
1659521700000|2022-08-03 10:15:00|3138.4|3134.4|3136.4|3131.9|3140.4|3134.4|3136.4|3131.4|0
1659522000000|2022-08-03 10:20:00|3135.9|3131.4|3147.9|3126.4|3149.4|3131.9|3135.4|3119.4|0
1659522300000|2022-08-03 10:25:00|3145.9|3126.9|3141.4|3132.9|3145.9|3132.9|3137.9|3126.9|0
1659522600000|2022-08-03 10:30:00|3140.9|3133.4|3141.4|3133.9|3142.9|3133.9|3140.4|3133.4|0
1659522900000|2022-08-03 10:35:00|3140.9||3141.4||3141.9||3138.4||0
1659523200000|2022-08-03 10:40:00|3140.9|3133.4|3137.4|3133.4|3140.9|3133.9|3137.4|3133.4|0
1659523500000|2022-08-03 10:45:00|3136.9|3132.9|3138.9|3132.9|3139.4|3132.9|3136.9|3132.4|0
1659523800000|2022-08-03 10:50:00|3139.9|3133.4|3143.9|3133.9|3143.9|3133.9|3139.4|3133.4|0
1659524100000|2022-08-03 10:55:00|3143.4|3134.9|3141.9|3135.9|3144.9|3135.9|3141.4|3134.9|0
1659524400000|2022-08-03 11:00:00|3142.4|3131.4|3142.9|3133.9|3149.9|3133.9|3141.4|3089.9|0
1659524700000|2022-08-03 11:05:00|3143.9|3134.4|3143.4|3135.9|3144.9|3135.9|3141.9|3134.4|0
1659525000000|2022-08-03 11:10:00|3142.9|3135.4|3142.9|3134.9|3144.4|3135.9|3139.4|3134.9|0
1659525300000|2022-08-03 11:15:00|3142.4|3135.4|3144.4|3135.9|3145.4|3135.9|3141.4|3135.4|0
1659525600000|2022-08-03 11:20:00|3143.9|3136.9|3145.9|3137.9|3146.9|3137.9|3143.4|3136.9|0
1659525900000|2022-08-03 11:25:00|3145.4||3144.9||3145.4||3143.4||0
1659526200000|2022-08-03 11:30:00|3144.4||3142.9||3144.9||3142.4||0
1659526500000|2022-08-03 11:35:00|3143.9||3144.4||3144.9||3142.9||0
1659526800000|2022-08-03 11:40:00|3143.9|3137.4|3143.9|3137.9|3144.4|3137.9|3141.4|3137.4|0
1659527100000|2022-08-03 11:45:00|3143.4||3143.9||3144.4||3141.9||0
1659527400000|2022-08-03 11:50:00|3143.4||3143.9||3144.4||3142.9||0
1659527700000|2022-08-03 11:55:00|3143.4||3143.9||3145.4||3142.9||0
1659528000000|2022-08-03 12:00:00|3143.4||3143.4||3144.9||3142.4||0
1659528300000|2022-08-03 12:05:00|3144.4||3143.4||3144.9||3142.4||0
1659528600000|2022-08-03 12:10:00|3144.4|3138.9|3148.4|3138.9|3148.4|3138.9|3143.9|3138.9|0
1659528900000|2022-08-03 12:15:00|3147.9|3139.4|3148.9|3139.9|3148.9|3139.9|3145.4|3139.4|0
1659529200000|2022-08-03 12:20:00|3148.4||3145.9||3148.9||3145.9||0
1659529500000|2022-08-03 12:25:00|3145.4|3139.4|3141.4|3136.4|3145.9|3139.4|3140.9|3136.4|0
1659529800000|2022-08-03 12:30:00|3141.9|3136.9|3142.9|3136.9|3142.9|3136.9|3141.4|3136.9|0
1659530100000|2022-08-03 12:35:00|3142.4|3136.4|3142.9|3136.9|3143.4|3136.9|3142.4|3136.4|0
1659530400000|2022-08-03 12:40:00|3142.4|3136.4|3140.9|3135.9|3142.9|3136.4|3140.4|3135.9|0
1659530700000|2022-08-03 12:45:00|3141.4|3136.4|3144.9|3136.9|3144.9|3136.9|3140.9|3136.4|0
1659531000000|2022-08-03 12:50:00|3143.9|3137.4|3145.4|3137.9|3145.4|3137.9|3141.9|3137.4|0
1659531300000|2022-08-03 12:55:00|3145.9|3138.4|3144.4|3139.4|3147.4|3139.9|3144.4|3138.4|0
1659531600000|2022-08-03 13:00:00|3143.9|3138.9|3146.9|3138.9|3146.9|3138.9|3143.4|3137.9|0
1659531900000|2022-08-03 13:05:00|3147.4|3139.4|3147.4|3139.9|3147.9|3139.9|3146.9|3139.4|6
1659532200000|2022-08-03 13:10:00|3146.9|3140.4|3149.9|3141.9|3149.9|3141.9|3146.9|3140.4|0
1659532500000|2022-08-03 13:15:00|3149.4|3142.4|3147.9|3141.9|3149.4|3142.9|3145.9|3141.4|0
1659532800000|2022-08-03 13:20:00|3148.4|3141.4|3144.9|3139.9|3148.4|3141.4|3144.4|3139.9|0
1659533100000|2022-08-03 13:25:00|3144.4|3139.4|3145.9|3139.4|3146.4|3139.4|3144.4|3139.4|0
1659533400000|2022-08-03 13:30:00|3145.4|3139.9|3143.4|3138.9|3147.9|3139.9|3142.9|3138.9|0
1659533700000|2022-08-03 13:35:00|3142.9|3138.4|3142.9|3136.9|3144.9|3138.4|3139.9|3135.4|9
1659534000000|2022-08-03 13:40:00|3143.4|3136.4|3140.9|3131.4|3143.4|3136.4|3138.9|3131.4|0
1659534300000|2022-08-03 13:45:00|3141.9|3131.9|3140.9|3132.9|3141.9|3132.9|3135.9|3131.4|0
1659534600000|2022-08-03 13:50:00|3140.4|3133.4|3141.9|3134.9|3142.4|3134.9|3137.9|3133.4|0
1659534900000|2022-08-03 13:55:00|3141.4|3135.4|3145.9|3135.9|3145.9|3136.9|3140.9|3135.4|0
1659535200000|2022-08-03 14:00:00|3144.4|3135.4|3152.4|3145.9|3152.9|3145.9|3139.9|3132.4|0
1659535500000|2022-08-03 14:05:00|3152.9||3151.9||3153.4||3150.9||0
1659535800000|2022-08-03 14:10:00|3152.4||3152.9||3152.9||3151.4||0
1659536100000|2022-08-03 14:15:00|3153.4|3145.4|3147.9|3141.9|3153.9|3145.4|3145.9|3141.4|0
1659536400000|2022-08-03 14:20:00|3148.4|3142.4|3146.9|3141.9|3151.4|3143.9|3146.4|3141.9|0
1659536700000|2022-08-03 14:25:00|3146.4|3142.4|3148.9|3142.9|3149.9|3142.9|3146.4|3142.4|0
1659537000000|2022-08-03 14:30:00|3149.4|3142.4|3150.4|3142.9|3150.4|3142.9|3145.9|3140.9|0
1659537300000|2022-08-03 14:35:00|3150.9|3143.4|3149.9|3143.9|3150.9|3143.9|3147.9|3143.4|0
1659537600000|2022-08-03 14:40:00|3150.4|3143.4|3154.4|3146.9|3154.4|3146.9|3148.9|3142.9|0
1659537900000|2022-08-03 14:45:00|3153.9||3154.9||3154.9||3151.9||0
1659538200000|2022-08-03 14:50:00|3155.4|3147.4|3156.4|3148.9|3156.9|3148.9|3155.4|3147.4|0
1659538500000|2022-08-03 14:55:00|3155.9|3149.4|3157.9|3149.9|3157.9|3149.9|3155.4|3149.4|0
1659538800000|2022-08-03 15:00:00|3158.4|3150.4|3162.4|3154.9|3162.4|3154.9|3158.4|3150.4|0
1659539100000|2022-08-03 15:05:00|3161.9|3155.4|3165.4|3157.9|3165.4|3157.9|3161.9|3155.4|0
1659539400000|2022-08-03 15:10:00|3164.9|3158.4|3168.4|3161.9|3168.9|3161.9|3164.9|3158.4|0
1659539700000|2022-08-03 15:15:00|3168.9|3162.4|3164.4|3159.9|3169.9|3162.9|3164.4|3159.9|3
1659540000000|2022-08-03 15:20:00|3164.9||3166.9||3167.4||3164.9||23
1659540300000|2022-08-03 15:25:00|3167.4|3162.4|3173.9|3154.9|3173.9|3163.9|3165.4|3154.9|2
1659540600000|2022-08-03 15:30:00|3173.4|3153.9|3172.9|3153.9|3174.4|3164.4|3168.9|3152.9|1
1659540900000|2022-08-03 15:35:00|3172.4|3152.9|3175.9|3155.4|3175.9|3156.9|3170.4|3152.4|0
1659541200000|2022-08-03 15:40:00|3177.9|3153.9|3176.4|3156.9|3177.9|3157.4|3171.9|3153.9|0
1659541500000|2022-08-03 15:45:00|3175.9|3157.4|3173.4|3158.4|3177.9|3158.4|3171.9|3156.4|0
1659541800000|2022-08-03 15:50:00|3176.4|3156.4|3175.9|3153.9|3176.4|3157.4|3175.9|3153.9|0
1659542100000|2022-08-03 15:55:00|3213.9|3154.9|3179.9|3155.4|3213.9|3155.4|3177.9|3154.9|0
1659542400000|2022-08-03 16:00:00|3217.4|3120.4|3217.4|3120.4|3217.4|3120.4|3217.4|3120.4|0
1659542700000|2022-08-03 16:05:00|3215.9|3118.9|3214.4|3116.9|3215.9|3118.9|3214.4|3116.9|0
1659543600000|2022-08-03 16:20:00|3215.9||3214.4||3215.9||3214.4||0
1659544200000|2022-08-03 16:30:00|3215.9|3118.9|3217.4|3120.4|3217.4|3120.4|3215.9|3118.9|0
1659544500000|2022-08-03 16:35:00|3219.4|3121.9|3217.4|3120.4|3219.4|3121.9|3217.4|3120.4|0
1659545100000|2022-08-03 16:45:00|3219.4|3121.9|3219.4|3121.9|3219.4|3121.9|3219.4|3121.9|0
1659546000000|2022-08-03 17:00:00|3220.9|3123.4|3220.9|3123.4|3220.9|3123.4|3220.9|3123.4|0
1659546900000|2022-08-03 17:15:00|3219.4|3121.9|3219.4|3121.9|3219.4|3121.9|3219.4|3121.9|0
1659547200000|2022-08-03 17:20:00|3217.4|3120.4|3219.4|3121.9|3219.4|3121.9|3217.4|3120.4|0
1659547500000|2022-08-03 17:25:00|3220.9|3123.4|3220.9|3123.4|3220.9|3123.4|3220.9|3123.4|0
1659548100000|2022-08-03 17:35:00|3219.4|3121.9|3217.4|3120.4|3219.4|3121.9|3217.4|3120.4|0
1659548400000|2022-08-03 17:40:00|3219.4|3121.9|3219.4|3121.9|3219.4|3121.9|3219.4|3121.9|0
1659549000000|2022-08-03 17:50:00|3220.9|3123.4|3220.9|3123.4|3220.9|3123.4|3220.9|3123.4|0
1659549300000|2022-08-03 17:55:00||3121.9||3123.4||3123.4||3121.9|0
1659549600000|2022-08-03 18:00:00|3219.4|3121.9|3220.9|3123.4|3220.9|3123.4|3219.4|3121.9|0
1659550500000|2022-08-03 18:15:00|3222.4|3125.4|3222.4|3125.4|3222.4|3125.4|3222.4|3125.4|0
1659551100000|2022-08-03 18:25:00|3220.9|3123.4|3220.9|3123.4|3220.9|3123.4|3220.9|3123.4|0
1659551400000|2022-08-03 18:30:00|3219.4|3121.9|3219.4|3121.9|3219.4|3121.9|3219.4|3121.9|0
1659551700000|2022-08-03 18:35:00|3217.4|3120.4|3217.4|3120.4|3217.4|3120.4|3217.4|3120.4|0
1659552000000|2022-08-03 18:40:00|3215.9|3118.9|3215.9|3118.9|3215.9|3118.9|3215.9|3118.9|0
1659552300000|2022-08-03 18:45:00|3217.4|3120.4|3219.4|3121.9|3219.4|3121.9|3217.4|3120.4|0
1659552600000|2022-08-03 18:50:00|3220.9||3220.9||3220.9||3220.9||0
1659553200000|2022-08-03 19:00:00|3219.4|3123.4|3220.9|3123.4|3220.9|3123.4|3219.4|3123.4|0
1659553500000|2022-08-03 19:05:00|3222.4|3125.4|3222.4|3125.4|3222.4|3125.4|3222.4|3125.4|0
1659553800000|2022-08-03 19:10:00|3220.9|3123.4|3220.9|3123.4|3220.9|3123.4|3220.9|3123.4|0
1659555000000|2022-08-03 19:30:00|3222.4|3125.4|3222.4|3125.4|3222.4|3125.4|3222.4|3125.4|0
1659555600000|2022-08-03 19:40:00|3220.9|3123.4|3223.9|3126.9|3223.9|3126.9|3220.9|3123.4|0
1659555900000|2022-08-03 19:45:00|3222.4|3125.4|3222.4|3125.4|3222.4|3125.4|3222.4|3125.4|0
1659556200000|2022-08-03 19:50:00|3223.9|3126.9|3223.9|3126.9|3223.9|3126.9|3223.9|3126.9|0
1659556500000|2022-08-03 19:55:00|3222.4|3125.4|3222.4|3125.4|3223.9|3126.9|3222.4|3125.4|0
1659592800000|2022-08-04 06:00:00|3199.4|3148.4|3221.4|3123.9|3224.4|3149.9|3199.4|3123.9|0
1659596100000|2022-08-04 06:55:00|3257.9|3106.9|3189.4|3165.4|3257.9|3165.4|3189.4|3100.9|0
1659596400000|2022-08-04 07:00:00|3200.4|3164.4|3192.9|3171.9|3200.4|3174.4|3187.9|3158.4|0
1659596700000|2022-08-04 07:05:00|3191.9|3168.9|3185.4|3178.4|3191.9|3178.4|3176.9|3164.9|2
1659597000000|2022-08-04 07:10:00|3184.9|3177.9|3177.4|3171.4|3184.9|3177.9|3177.4|3171.4|0
1659597300000|2022-08-04 07:15:00|3177.9|3170.9|3180.4|3172.4|3180.4|3172.4|3177.4|3170.9|0
1659597600000|2022-08-04 07:20:00|3180.9|3172.9|3187.4|3179.4|3187.4|3179.4|3179.4|3172.9|1
1659597900000|2022-08-04 07:25:00|3187.9|3179.9|3196.4|3190.4|3196.9|3190.4|3187.9|3179.9|0
1659598200000|2022-08-04 07:30:00|3196.9|3190.9|3202.4|3197.4|3205.9|3198.4|3196.9|3190.9|0
1659598500000|2022-08-04 07:35:00|3202.9|3196.9|3202.4|3196.9|3205.4|3198.4|3201.4|3196.4|0
1659598800000|2022-08-04 07:40:00|3201.9|3197.4|3206.4|3199.4|3206.9|3199.4|3201.4|3196.9|0
1659599100000|2022-08-04 07:45:00|3205.9|3198.9|3204.9|3198.4|3205.9|3198.9|3203.4|3197.9|0
1659599400000|2022-08-04 07:50:00|3205.4|3198.9|3206.9|3200.4|3207.9|3200.4|3204.9|3198.9|0
1659599700000|2022-08-04 07:55:00|3206.4|3200.9|3208.4|3201.4|3208.4|3201.4|3206.4|3200.9|0
1659600000000|2022-08-04 08:00:00|3208.9|3201.9|3202.9|3197.4|3208.9|3202.4|3202.4|3197.4|0
1659600300000|2022-08-04 08:05:00|3203.4|3197.9|3206.4|3199.4|3206.4|3199.4|3203.4|3197.9|0
1659600600000|2022-08-04 08:10:00|3206.9|3199.9|3207.4|3200.4|3207.4|3200.4|3205.4|3199.9|0
1659600900000|2022-08-04 08:15:00|3207.9|3200.9|3210.4|3203.9|3210.4|3204.4|3205.9|3200.9|1
1659601200000|2022-08-04 08:20:00|3209.9||3210.4||3210.4||3208.9||1
1659601500000|2022-08-04 08:25:00|3209.9|3204.9|3210.4|3205.4|3211.4|3206.4|3209.9|3204.9|1
1659601800000|2022-08-04 08:30:00|3209.4|3204.9|3206.4|3201.9|3209.4|3204.9|3205.9|3201.9|21
1659602100000|2022-08-04 08:35:00|3205.9|3199.9|3204.9|3199.4|3205.9|3200.4|3204.4|3199.4|3
1659602400000|2022-08-04 08:40:00|3205.4|3198.9|3204.9|3198.4|3205.4|3198.9|3203.4|3197.9|0
1659602700000|2022-08-04 08:45:00|3204.4|3198.9|3215.4|3187.9|3215.4|3199.4|3204.4|3187.9|0
1659603000000|2022-08-04 08:50:00|3214.9|3188.4|3208.9|3202.9|3215.4|3202.9|3205.4|3188.4|2
1659603300000|2022-08-04 08:55:00|3208.4|3204.9|3210.4|3199.4|3219.9|3206.4|3208.4|3197.9|1
1659603600000|2022-08-04 09:00:00|3211.9|3199.9|3210.9|3202.4|3219.9|3202.4|3209.4|3199.4|0
1659603900000|2022-08-04 09:05:00|3210.4|3203.4|3209.9|3205.4|3210.9|3205.4|3208.9|3203.4|1
1659604200000|2022-08-04 09:10:00|3210.4|3205.9|3213.9|3207.4|3214.4|3207.4|3209.4|3205.9|0
1659604500000|2022-08-04 09:15:00|3212.9|3209.4|3213.9|3207.9|3213.9|3209.4|3210.4|3207.4|1
1659604800000|2022-08-04 09:20:00|3213.4|3208.4|3213.9|3208.4|3213.9|3208.4|3212.4|3208.4|1
1659605100000|2022-08-04 09:25:00|3212.9|3206.4|3212.9|3206.9|3212.9|3206.9|3211.4|3206.4|1
1659605400000|2022-08-04 09:30:00|3213.4|3204.4|3211.9|3200.4|3254.9|3204.4|3211.4|3160.9|0
1659605700000|2022-08-04 09:35:00|3222.9|3201.9|3210.9|3203.9|3257.9|3206.4|3208.9|3161.9|2
1659606000000|2022-08-04 09:40:00|3211.4||3211.9||3212.4||3210.9||0
1659606300000|2022-08-04 09:45:00|3212.4|3204.4|3217.4|3210.9|3217.4|3210.9|3211.9|3204.4|0
1659606600000|2022-08-04 09:50:00|3216.9|3203.9|3217.4|3208.9|3225.4|3208.9|3215.9|3197.9|1
1659606900000|2022-08-04 09:55:00|3216.9|3209.9|3217.4|3211.9|3217.4|3211.9|3216.4|3209.9|2
1659607200000|2022-08-04 10:00:00|3217.9|3212.4|3221.9|3215.9|3221.9|3215.9|3217.9|3212.4|1
1659607500000|2022-08-04 10:05:00|3221.4||3222.9||3222.9||3220.9||0
1659607800000|2022-08-04 10:10:00|3223.4|3216.9|3224.4|3216.9|3224.4|3216.9|3221.4|3216.9|0
1659608100000|2022-08-04 10:15:00|3224.9|3217.4|3228.9|3222.4|3228.9|3222.4|3224.9|3217.4|2
1659608400000|2022-08-04 10:20:00|3229.4|3222.9|3230.9|3223.4|3231.4|3223.4|3228.9|3222.9|0
1659608700000|2022-08-04 10:25:00|3229.9||3227.9||3229.9||3226.4||0
1659609000000|2022-08-04 10:30:00|3228.4|3223.9|3226.9|3220.9|3228.9|3223.9|3226.4|3220.4|2
1659609300000|2022-08-04 10:35:00|3226.4|3220.4|3225.9|3221.4|3226.9|3221.4|3225.4|3219.4|0
1659609600000|2022-08-04 10:40:00|3226.4|3220.9|3220.9|3215.4|3226.9|3220.9|3220.4|3215.4|1
1659609900000|2022-08-04 10:45:00|3220.4|3215.9|3218.4|3212.9|3220.4|3215.9|3218.4|3212.9|1
1659610200000|2022-08-04 10:50:00|3218.9||3221.4||3221.4||3218.4||0
1659610500000|2022-08-04 10:55:00|3220.9|3212.4|3222.4|3210.4|3222.4|3212.4|3219.4|3210.4|0
1659610800000|2022-08-04 11:00:00|3265.4|3172.9|3219.9|3211.9|3265.4|3211.9|3216.4|3172.9|2
1659611100000|2022-08-04 11:05:00|3219.4|3212.9|3221.9|3213.9|3222.4|3213.9|3219.4|3212.9|0
1659611400000|2022-08-04 11:10:00|3220.9|3213.4|3216.9|3210.9|3220.9|3213.4|3216.4|3210.9|0
1659611700000|2022-08-04 11:15:00|3217.4|3211.4|3217.9|3211.9|3217.9|3212.9|3216.4|3211.4|1
1659612000000|2022-08-04 11:20:00|3217.4|3212.4|3214.4|3209.9|3218.9|3213.9|3214.4|3209.9|2
1659612300000|2022-08-04 11:25:00|3213.9|3209.4|3214.4|3209.9|3216.9|3209.9|3213.9|3209.4|0
1659612600000|2022-08-04 11:30:00|3214.9|3210.4|3219.9|3210.9|3219.9|3210.9|3214.9|3209.9|1
1659612900000|2022-08-04 11:35:00|3218.9||3217.9||3218.9||3217.4||0
1659613200000|2022-08-04 11:40:00|3218.4|3211.4|3220.9|3215.9|3221.4|3216.4|3217.4|3211.4|2
1659613500000|2022-08-04 11:45:00|3221.4|3215.4|3221.9|3213.9|3221.9|3215.4|3218.4|3213.9|0
1659613800000|2022-08-04 11:50:00|3222.4||3221.9||3223.4||3221.4||0
1659614100000|2022-08-04 11:55:00|3220.9|3214.9|3219.9|3213.9|3220.9|3215.9|3219.4|3213.9|1
1659614400000|2022-08-04 12:00:00||3213.4||3213.9||3213.9||3213.4|0
1659614700000|2022-08-04 12:05:00|3220.4||3221.9||3222.4||3220.4||1
1659615000000|2022-08-04 12:10:00|3221.4|3214.4|3222.9|3217.9|3224.4|3217.9|3221.4|3214.4|2
1659615300000|2022-08-04 12:15:00|3222.4|3217.4|3223.4|3217.9|3223.4|3217.9|3221.9|3217.4|0
1659615600000|2022-08-04 12:20:00|3222.9|3217.4|3223.4|3217.9|3223.9|3217.9|3221.9|3217.4|0
1659615900000|2022-08-04 12:25:00|3223.9||3225.4||3225.9||3223.4||2
1659616200000|2022-08-04 12:30:00|3227.4|3218.4|3224.4|3218.9|3227.9|3218.9|3222.4|3218.4|0
1659616500000|2022-08-04 12:35:00|3224.9||3223.4||3225.9||3223.4||0
1659616800000|2022-08-04 12:40:00|3222.9|3219.4|3222.4|3217.4|3223.9|3219.4|3221.4|3217.4|2
1659617100000|2022-08-04 12:45:00|3221.9|3216.9|3223.9|3215.9|3224.4|3216.9|3220.4|3215.9|1
1659617400000|2022-08-04 12:50:00|3223.4|3216.4|3224.4|3216.9|3224.4|3216.9|3223.4|3216.4|0
1659617700000|2022-08-04 12:55:00|3223.9|3218.4|3221.4|3215.9|3224.4|3219.9|3220.4|3215.9|1
1659618000000|2022-08-04 13:00:00|3220.9|3215.4|3218.4|3212.9|3220.9|3215.9|3217.9|3212.9|0
1659618300000|2022-08-04 13:05:00|3217.9|3212.4|3215.4|3209.9|3217.9|3212.4|3213.4|3209.4|1
1659618600000|2022-08-04 13:10:00|3214.9|3210.9|3218.4|3211.4|3218.4|3211.4|3214.9|3210.9|1
1659618900000|2022-08-04 13:15:00|3218.9|3210.9|3216.4|3211.4|3219.4|3211.4|3215.4|3210.9|0
1659619200000|2022-08-04 13:20:00|3216.9|3212.4|3220.9|3214.9|3221.4|3214.9|3216.4|3212.4|0
1659619500000|2022-08-04 13:25:00|3221.4|3216.4|3220.9|3216.4|3221.9|3216.4|3219.4|3214.9|1
1659619800000|2022-08-04 13:30:00|3221.4|3215.9|3216.4|3212.4|3221.4|3215.9|3215.9|3211.9|2
1659620100000|2022-08-04 13:35:00|3216.9|3211.9|3216.9|3211.9|3220.4|3214.9|3215.4|3211.4|5
1659620400000|2022-08-04 13:40:00|3217.4|3212.4|3222.4|3214.9|3223.4|3214.9|3217.4|3212.4|0
1659620700000|2022-08-04 13:45:00|3222.9|3215.4|3219.4|3215.4|3222.9|3215.4|3219.4|3215.4|0
1659621000000|2022-08-04 13:50:00|3218.9|3215.9|3219.9|3211.9|3221.4|3215.9|3216.4|3211.9|3
1659621300000|2022-08-04 13:55:00|3220.4|3212.9|3221.9|3214.9|3223.9|3214.9|3219.9|3212.9|0
1659621600000|2022-08-04 14:00:00|3221.4||3221.4||3223.9||3220.4||0
1659621900000|2022-08-04 14:05:00|3221.9|3214.4|3219.4|3213.9|3222.4|3214.4|3217.9|3213.4|1
1659622200000|2022-08-04 14:10:00|3219.9|3213.4|3218.4|3212.9|3221.9|3213.4|3216.4|3212.4|1
1659622500000|2022-08-04 14:15:00|3218.9|3212.4|3211.4|3206.9|3219.4|3212.4|3211.4|3206.4|0
1659622800000|2022-08-04 14:20:00|3211.9|3206.4|3210.4|3205.9|3212.9|3207.9|3210.4|3205.4|1
1659623100000|2022-08-04 14:25:00|3211.4|3204.9|3205.4|3199.9|3211.4|3204.9|3203.9|3199.4|0
1659623400000|2022-08-04 14:30:00|3205.9|3199.4|3200.9|3196.4|3205.9|3199.9|3200.9|3196.4|1
1659623700000|2022-08-04 14:35:00|3201.4|3195.9|3198.4|3192.9|3201.4|3195.9|3197.9|3192.4|1
1659624000000|2022-08-04 14:40:00|3198.9|3193.4|3202.9|3194.9|3203.9|3194.9|3198.9|3193.4|0
1659624300000|2022-08-04 14:45:00|3202.4|3195.4|3206.9|3198.9|3206.9|3198.9|3201.9|3195.4|0
1659624600000|2022-08-04 14:50:00|3207.4|3200.4|3204.4|3198.9|3207.4|3200.4|3204.4|3198.9|1
1659624900000|2022-08-04 14:55:00|3204.9|3199.4|3207.9|3199.9|3208.4|3199.9|3204.9|3199.4|1
1659625200000|2022-08-04 15:00:00|3208.4|3200.4|3207.9|3200.9|3209.9|3200.9|3206.9|3200.4|0
1659625500000|2022-08-04 15:05:00|3207.4|3202.4|3205.4|3200.4|3207.9|3202.9|3205.4|3200.4|1
1659625800000|2022-08-04 15:10:00|3204.9|3199.9|3202.9|3197.9|3204.9|3199.9|3202.9|3197.9|1
1659626100000|2022-08-04 15:15:00|3202.4|3197.4|3203.9|3195.9|3204.4|3197.9|3200.4|3195.4|1
1659626400000|2022-08-04 15:20:00|3204.4|3196.4|3201.4|3195.9|3205.9|3200.9|3200.9|3195.9|1
1659626700000|2022-08-04 15:25:00|3201.9|3197.4|3206.9|3189.4|3207.9|3198.4|3201.4|3188.9|1
1659627000000|2022-08-04 15:30:00|3207.9|3188.4|3211.4|3191.4|3212.9|3191.9|3207.9|3188.4|0
1659627300000|2022-08-04 15:35:00|3211.9|3191.9|3205.9|3189.4|3215.4|3194.9|3205.4|3187.9|0
1659627600000|2022-08-04 15:40:00|3212.4|3187.4|3213.9|3188.9|3221.4|3188.9|3212.4|3187.4|0
1659627900000|2022-08-04 15:45:00|3215.9||3217.9||3217.9||3215.9||0
1659628200000|2022-08-04 15:50:00|3219.9|3192.9|3219.9|3192.9|3219.9|3192.9|3219.9|3192.9|2
1659628500000|2022-08-04 15:55:00|3218.9||3218.4||3218.9||3218.4||0
1659628800000|2022-08-04 16:00:00|3254.4|3153.4|3252.9|3153.4|3254.4|3153.4|3252.9|3153.4|0
1659629100000|2022-08-04 16:05:00|3254.4|3196.9|3254.4|3199.4|3254.4|3199.4|3254.4|3196.9|0
1659629400000|2022-08-04 16:10:00|3255.4|3153.4|3254.9|3153.4|3255.4|3153.4|3254.9|3152.9|2
1659629700000|2022-08-04 16:15:00|3253.4|3153.9|3253.4|3153.4|3253.4|3154.4|3253.4|3153.4|0
1659630000000|2022-08-04 16:20:00|3254.9||3254.9||3254.9||3254.9||0
1659630600000|2022-08-04 16:30:00|3253.4||3253.4||3253.4||3253.4||0
1659630900000|2022-08-04 16:35:00|3251.9||3251.9||3251.9||3251.9||0
1659631200000|2022-08-04 16:40:00|3249.9||3249.9||3249.9||3249.9||0
1659631500000|2022-08-04 16:45:00|3248.4||3246.9||3248.4||3246.9||0
1659632400000|2022-08-04 17:00:00|3248.4||3248.4||3248.4||3248.4||0
1659633000000|2022-08-04 17:10:00|3249.4||3249.9||3249.9||3249.4||0
1659633600000|2022-08-04 17:20:00|3248.4||3249.9||3249.9||3248.4||0
1659634500000|2022-08-04 17:35:00|3250.9||3251.9||3251.9||3250.9||0
1659634800000|2022-08-04 17:40:00|3249.9||3249.9||3249.9||3249.9||0
1659635100000|2022-08-04 17:45:00|3251.9||3251.9||3251.9||3251.9||0
1659635700000|2022-08-04 17:55:00|3249.9||3249.9||3249.9||3249.9||0
1659636300000|2022-08-04 18:05:00|3248.4||3248.4||3248.4||3248.4||0
1659636600000|2022-08-04 18:10:00|3246.9||3246.9||3246.9||3246.9||0
1659637500000|2022-08-04 18:25:00|3248.4||3248.4||3248.4||3248.4||0
1659638100000|2022-08-04 18:35:00|3246.9||3246.9||3246.9||3246.9||0
1659638400000|2022-08-04 18:40:00|3245.4||3246.9||3246.9||3245.4||0
1659638700000|2022-08-04 18:45:00|3247.9||3248.4||3248.4||3247.9||0
1659639300000|2022-08-04 18:55:00||3153.9||3154.4||3154.4||3153.9|0
1659640200000|2022-08-04 19:10:00|3249.9||3249.9||3249.9||3249.9||0
1659640500000|2022-08-04 19:15:00|3250.9||3251.9||3251.9||3250.9||0
1659640800000|2022-08-04 19:20:00|3249.9||3249.9||3249.9||3249.9||0
1659641100000|2022-08-04 19:25:00|3248.4||3248.4||3248.4||3248.4||0
1659641400000|2022-08-04 19:30:00|3246.9||3246.9||3246.9||3246.9||0
1659641700000|2022-08-04 19:35:00|3248.4||3246.9||3248.4||3246.9||0
1659642000000|2022-08-04 19:40:00|3245.4||3245.4||3245.4||3245.4||0
1659642600000|2022-08-04 19:50:00|3246.9||3248.4||3248.4||3246.9||0
1659642900000|2022-08-04 19:55:00|3246.9||3255.4||3255.4||3246.9||0
1659679200000|2022-08-05 06:00:00|3222.4|3177.9|3253.4|3153.9|3253.4|3179.4|3220.9|3153.9|0
1659679800000|2022-08-05 06:10:00|3255.4||3255.4||3255.4||3255.4||0
1659680400000|2022-08-05 06:20:00|3253.4||3253.4||3253.4||3253.4||0
1659682200000|2022-08-05 06:50:00|3251.9||3251.9||3251.9||3251.9||0
1659682500000|2022-08-05 06:55:00|3250.4|3159.9|3228.9|3179.9|3250.4|3179.9|3228.9|3159.9|0
1659682800000|2022-08-05 07:00:00|3227.9|3178.9|3209.9|3201.9|3228.9|3201.9|3203.9|3173.4|0
1659683100000|2022-08-05 07:05:00|3209.4|3202.9|3211.4|3202.9|3211.4|3202.9|3206.9|3202.9|0
1659683400000|2022-08-05 07:10:00|3211.9|3203.4|3206.9|3202.4|3214.9|3205.9|3206.4|3202.4|0
1659683700000|2022-08-05 07:15:00|3206.4|3201.9|3208.4|3195.9|3208.4|3201.9|3205.4|3195.9|0
1659684000000|2022-08-05 07:20:00|3207.9|3196.9|3210.4|3199.4|3215.9|3203.9|3207.9|3188.4|0
1659684300000|2022-08-05 07:25:00|3211.4|3197.9|3207.9|3199.9|3213.9|3202.9|3207.4|3195.9|0
1659684600000|2022-08-05 07:30:00|3208.4|3200.4|3207.9|3200.9|3209.4|3200.9|3206.9|3200.4|0
1659684900000|2022-08-05 07:35:00|3208.4|3201.4|3210.4|3202.9|3211.9|3202.9|3208.4|3201.4|0
1659685200000|2022-08-05 07:40:00|3209.9|3202.4|3206.9|3201.9|3209.9|3202.9|3206.9|3201.9|0
1659685500000|2022-08-05 07:45:00|3207.4|3201.4|3205.9|3200.9|3209.4|3201.4|3205.4|3200.9|0
1659685800000|2022-08-05 07:50:00|3205.4|3200.4|3209.4|3200.9|3209.4|3200.9|3204.9|3200.4|1
1659686100000|2022-08-05 07:55:00|3208.9|3201.4|3211.9|3202.9|3211.9|3202.9|3208.4|3201.4|0
1659686400000|2022-08-05 08:00:00|3211.4|3202.4|3204.4|3199.9|3211.4|3202.9|3203.9|3199.4|0
1659686700000|2022-08-05 08:05:00|3204.9||3206.9||3206.9||3204.9||0
1659687000000|2022-08-05 08:10:00|3206.4||3205.4||3207.4||3204.9||2
1659687300000|2022-08-05 08:15:00|3204.9|3199.4|3201.4|3196.9|3204.9|3199.4|3200.9|3196.4|0
1659687600000|2022-08-05 08:20:00|3201.9|3196.4|3200.4|3195.4|3202.4|3196.9|3200.4|3194.9|5
1659687900000|2022-08-05 08:25:00|3200.9|3194.9|3196.4|3191.9|3201.4|3194.9|3196.4|3191.9|0
1659688200000|2022-08-05 08:30:00|3196.9|3191.4|3198.9|3191.4|3198.9|3191.4|3196.9|3190.9|1
1659688500000|2022-08-05 08:35:00|3198.4|3190.9|3198.4|3191.4|3198.9|3191.4|3195.4|3190.9|1
1659688800000|2022-08-05 08:40:00|3198.9||3197.4||3199.9||3197.4||0
1659689100000|2022-08-05 08:45:00|3196.9||3197.4||3197.9||3196.4||0
1659689400000|2022-08-05 08:50:00|3197.9||3197.4||3198.9||3197.4||0
1659689700000|2022-08-05 08:55:00|3196.9||3197.4||3198.4||3196.4||0
1659690000000|2022-08-05 09:00:00|3197.9||3199.9||3200.4||3197.9||0
1659690300000|2022-08-05 09:05:00|3200.4|3191.9|3200.4|3193.4|3202.9|3193.4|3200.4|3191.9|0
1659690600000|2022-08-05 09:10:00|3199.9||3201.9||3201.9||3199.9||0
1659690900000|2022-08-05 09:15:00|3202.4|3193.9|3202.9|3194.4|3203.9|3194.4|3202.4|3193.9|0
1659691200000|2022-08-05 09:20:00|3202.4||3203.4||3203.4||3201.9||0
1659691500000|2022-08-05 09:25:00|3202.9||3201.9||3203.4||3200.9||0
1659691800000|2022-08-05 09:30:00|3202.4||3201.4||3202.4||3200.9||0
1659692100000|2022-08-05 09:35:00|3201.9||3200.9||3203.4||3200.9||0
1659692400000|2022-08-05 09:40:00|3201.4||3201.9||3202.9||3201.4||0
1659692700000|2022-08-05 09:45:00|3201.4|3193.9|3199.4|3192.4|3201.4|3193.9|3194.9|3192.4|20
1659693000000|2022-08-05 09:50:00|3199.9|3192.9|3199.9|3194.4|3202.4|3194.4|3199.9|3192.9|0
1659693300000|2022-08-05 09:55:00|3200.4|3193.9|3199.9|3193.9|3201.4|3194.4|3199.9|3193.9|0
1659693600000|2022-08-05 10:00:00|3198.9|3193.4|3196.9|3191.4|3198.9|3193.4|3196.9|3191.4|0
1659693900000|2022-08-05 10:05:00|3195.9|3190.9|3197.4|3190.9|3197.4|3190.9|3195.9|3190.4|0
1659694200000|2022-08-05 10:10:00|3196.9|3190.4|3193.4|3187.9|3196.9|3190.4|3193.4|3187.9|0
1659694500000|2022-08-05 10:15:00|3193.9|3188.4|3193.4|3188.4|3194.4|3188.4|3193.4|3188.4|0
1659694800000|2022-08-05 10:20:00|3193.9|3187.9|3194.9|3188.4|3195.4|3188.4|3193.9|3187.9|0
1659695100000|2022-08-05 10:25:00|3195.4|3188.9|3196.9|3189.4|3197.4|3189.4|3195.4|3188.9|0
1659695400000|2022-08-05 10:30:00|3197.4|3190.4|3200.9|3192.4|3201.4|3192.4|3197.4|3190.4|0
1659695700000|2022-08-05 10:35:00|3201.4||3200.9||3201.4||3200.9||0
1659696000000|2022-08-05 10:40:00|3201.4|3192.9|3201.4|3193.4|3201.4|3193.4|3201.4|3192.9|0
1659696300000|2022-08-05 10:45:00|3201.9|3193.9|3203.9|3195.4|3203.9|3195.4|3201.9|3193.9|0
1659696900000|2022-08-05 10:55:00|3202.9||3201.9||3202.9||3201.4||0
1659697200000|2022-08-05 11:00:00|3203.9|3191.4|3204.4|3196.9|3208.9|3196.9|3202.4|3188.9|0
1659697500000|2022-08-05 11:05:00|3203.9||3202.9||3203.9||3202.4||0
1659697800000|2022-08-05 11:10:00|3203.4||3202.4||3203.4||3202.4||0
1659698100000|2022-08-05 11:15:00|3201.4|3196.4|3203.4|3195.9|3203.4|3196.4|3201.4|3195.9|0
1659698400000|2022-08-05 11:20:00|3202.9||3202.4||3202.9||3201.4||0
1659698700000|2022-08-05 11:25:00|3202.9||3204.4||3204.4||3202.4||0
1659699000000|2022-08-05 11:30:00|3203.9||3202.4||3203.9||3202.4||0
1659699300000|2022-08-05 11:35:00|3202.9||3203.9||3203.9||3202.9||0
1659699600000|2022-08-05 11:40:00|3203.4||3204.4||3204.9||3203.4||0
1659700200000|2022-08-05 11:50:00|3203.9||3202.4||3204.4||3202.4||0
1659700500000|2022-08-05 11:55:00|3202.9||3203.4||3203.4||3202.9||0
1659700800000|2022-08-05 12:00:00|3203.9||3203.4||3203.9||3203.4||0
1659701100000|2022-08-05 12:05:00|3203.9|3195.4|3200.9|3195.9|3203.9|3195.9|3200.4|3195.4|0
1659701400000|2022-08-05 12:10:00|3201.4||3202.4||3202.4||3201.4||0
1659701700000|2022-08-05 12:15:00|3201.9||3201.4||3201.9||3201.4||0
1659702000000|2022-08-05 12:20:00|3201.9|3195.4|3198.4|3193.9|3201.9|3195.4|3198.4|3193.4|0
1659702300000|2022-08-05 12:25:00|3198.9|3193.4|3202.9|3192.4|3202.9|3193.4|3198.4|3192.4|0
1659702600000|2022-08-05 12:30:00|3201.4|3191.9|3185.4|3179.4|3201.4|3191.9|3183.4|3177.4|2
1659702900000|2022-08-05 12:35:00|3184.9|3178.9|3184.4|3178.4|3186.4|3178.9|3182.4|3175.4|0
1659703200000|2022-08-05 12:40:00|3183.9|3177.9|3176.4|3170.9|3183.9|3177.9|3176.4|3170.9|1
1659703500000|2022-08-05 12:45:00|3175.9|3170.4|3168.4|3162.9|3175.9|3170.4|3168.4|3162.9|0
1659703800000|2022-08-05 12:50:00|3167.9|3162.4|3162.4|3156.4|3169.4|3162.9|3162.4|3156.4|0
1659704100000|2022-08-05 12:55:00|3161.9|3156.9|3164.4|3155.9|3183.9|3156.9|3159.4|3138.9|0
1659704400000|2022-08-05 13:00:00|3163.9|3156.4|3164.9|3158.9|3167.9|3158.9|3163.9|3156.4|0
1659704700000|2022-08-05 13:05:00|3165.4|3158.4|3159.4|3153.9|3165.9|3158.4|3159.4|3153.9|0
1659705000000|2022-08-05 13:10:00|3159.9|3153.4|3155.4|3149.9|3160.9|3153.4|3155.4|3149.9|0
1659705300000|2022-08-05 13:15:00|3155.9|3154.9|3159.9|3151.9|3159.9|3154.9|3155.9|3150.9|2
1659705600000|2022-08-05 13:20:00|3160.4|3152.9|3169.4|3146.9|3172.9|3153.9|3158.4|3136.9|0
1659705900000|2022-08-05 13:25:00|3167.4|3145.9|3159.4|3150.9|3171.9|3150.9|3159.4|3145.9|0
1659706200000|2022-08-05 13:30:00|3159.9|3151.4|3161.4|3152.9|3164.9|3157.4|3156.4|3151.4|1
1659706500000|2022-08-05 13:35:00|3161.9|3153.4|3163.4|3158.4|3163.9|3158.4|3161.4|3153.4|20
1659706800000|2022-08-05 13:40:00|3163.9|3157.9|3158.4|3151.9|3164.9|3157.9|3158.4|3151.9|0
1659707100000|2022-08-05 13:45:00|3157.9|3151.4|3155.4|3148.9|3157.9|3151.4|3155.4|3148.4|1
1659707400000|2022-08-05 13:50:00|3154.9|3148.4|3154.4|3146.4|3201.9|3148.4|3152.4|3112.9|0
1659707700000|2022-08-05 13:55:00|3153.9|3145.9|3150.4|3144.4|3153.9|3145.9|3145.9|3142.9|40
1659708000000|2022-08-05 14:00:00|3150.9|3143.9|3155.4|3149.4|3155.4|3149.4|3150.4|3143.9|0
1659708300000|2022-08-05 14:05:00|3155.9|3149.9|3158.4|3151.4|3158.4|3151.4|3155.9|3149.4|0
1659708600000|2022-08-05 14:10:00|3158.9|3151.9|3162.4|3156.4|3162.9|3156.4|3157.9|3151.4|0
1659708900000|2022-08-05 14:15:00|3162.9|3156.9|3165.9|3158.4|3166.4|3159.4|3162.9|3156.9|0
1659709200000|2022-08-05 14:20:00|3166.4|3158.9|3168.9|3162.4|3168.9|3162.4|3166.4|3158.9|0
1659709500000|2022-08-05 14:25:00|3168.4|3161.9|3167.4|3160.4|3168.4|3161.9|3167.4|3159.9|0
1659709800000|2022-08-05 14:30:00|3166.9|3159.9|3162.4|3155.4|3166.9|3159.9|3162.4|3155.4|0
1659710100000|2022-08-05 14:35:00|3162.9|3155.9|3163.4|3157.4|3163.4|3157.4|3162.4|3155.9|0
1659710400000|2022-08-05 14:40:00|3162.9|3156.9|3163.4|3156.4|3163.4|3156.9|3162.4|3155.4|0
1659710700000|2022-08-05 14:45:00|3163.9|3156.9|3165.4|3158.4|3165.4|3158.4|3163.9|3156.9|0
1659711000000|2022-08-05 14:50:00|3164.9|3157.9|3162.9|3156.4|3164.9|3157.9|3162.4|3155.4|0
1659711300000|2022-08-05 14:55:00|3162.4||3163.4||3163.4||3162.4||0
1659711600000|2022-08-05 15:00:00|3162.9|3155.9|3158.4|3152.4|3162.9|3155.9|3158.4|3152.4|0
1659711900000|2022-08-05 15:05:00|3157.9|3151.9|3157.9|3151.4|3157.9|3151.9|3157.4|3150.4|0
1659712200000|2022-08-05 15:10:00|3157.4|3150.9|3156.4|3150.4|3157.4|3151.4|3156.4|3149.9|0
1659712500000|2022-08-05 15:15:00|3155.9|3149.9|3155.4|3148.9|3155.9|3150.4|3155.4|3148.9|0
1659712800000|2022-08-05 15:20:00|3154.4|3148.4|3148.4|3144.9|3154.4|3148.9|3148.4|3144.4|0
1659713100000|2022-08-05 15:25:00||3144.4||3137.9||3144.4||3128.9|0
1659713400000|2022-08-05 15:30:00|3149.9|3136.9|3161.4|3140.4|3161.4|3141.4|3149.9|3130.4|0
1659713700000|2022-08-05 15:35:00|3160.9|3139.4|3161.9|3140.4|3161.9|3140.4|3157.4|3128.9|0
1659714000000|2022-08-05 15:40:00|3162.4|3139.9|3162.4|3139.9|3162.4|3139.9|3162.4|3113.4|0
1659714300000|2022-08-05 15:45:00|3163.9|3140.9|3163.9|3140.4|3163.9|3141.4|3163.9|3140.4|0
1659714600000|2022-08-05 15:50:00|3165.9|3140.9|3165.9|3142.4|3165.9|3143.4|3165.9|3140.4|0
1659714900000|2022-08-05 15:55:00|3164.9|3140.4|3164.4|3139.9|3164.9|3142.4|3164.4|3139.9|0
1659715200000|2022-08-05 16:00:00|3198.4|3140.4|3163.9|3141.4|3198.4|3141.4|3163.9|3140.4|0
1659715500000|2022-08-05 16:05:00||3140.4||3140.4||3142.4||3140.4|0
1659715800000|2022-08-05 16:10:00||3140.9||3143.9||3143.9||3140.4|0
1659716100000|2022-08-05 16:15:00|3165.9|3144.4|3165.9|3143.9|3165.9|3144.4|3165.9|3143.9|0
1659716400000|2022-08-05 16:20:00|3164.9||3164.4||3164.9||3164.4||0
1659716700000|2022-08-05 16:25:00|3201.4||3201.4||3201.4||3201.4||0
1659717000000|2022-08-05 16:30:00|3198.4||3196.4||3198.4||3196.4||0
1659717300000|2022-08-05 16:35:00|3198.4||3198.4||3198.4||3198.4||0
1659717600000|2022-08-05 16:40:00|3199.9||3199.9||3199.9||3199.9||0
1659717900000|2022-08-05 16:45:00|3201.4|3144.4|3202.9|3144.4|3202.9|3144.4|3201.4|3144.4|0
1659718200000|2022-08-05 16:50:00|3201.4||3202.9||3202.9||3201.4||0
1659719100000|2022-08-05 17:05:00|3204.9||3204.9||3204.9||3202.9||0
1659720000000|2022-08-05 17:20:00|3202.9||3202.9||3202.9||3202.9||0
1659720300000|2022-08-05 17:25:00|3204.9||3202.9||3204.9||3202.9||0
1659720600000|2022-08-05 17:30:00|3204.9||3204.9||3204.9||3204.9||0
1659720900000|2022-08-05 17:35:00|3206.4||3206.4||3206.4||3206.4||0
1659721200000|2022-08-05 17:40:00|3204.9|3144.9|3204.9|3145.4|3204.9|3145.4|3204.9|3144.9|0
1659721800000|2022-08-05 17:50:00|3202.9||3202.9||3202.9||3202.9||0
1659722100000|2022-08-05 17:55:00||3144.9||3145.9||3145.9||3144.9|0
1659723000000|2022-08-05 18:10:00|3201.4||3201.4||3201.4||3201.4||0
1659723900000|2022-08-05 18:25:00|3199.9||3198.4||3199.9||3198.4||0
1659724200000|2022-08-05 18:30:00|3199.9||3199.9||3199.9||3199.9||0
1659725400000|2022-08-05 18:50:00|3201.4||3201.4||3201.4||3201.4||0
1659725700000|2022-08-05 18:55:00|3199.9||3199.9||3199.9||3199.9||0
1659726000000|2022-08-05 19:00:00|3201.4||3201.4||3201.4||3201.4||0
1659726600000|2022-08-05 19:10:00|3202.9|3146.4|3204.9|3145.9|3204.9|3146.4|3202.9|3145.9|0
1659726900000|2022-08-05 19:15:00||3146.9||3146.9||3147.4||3146.9|0
1659727200000|2022-08-05 19:20:00|3202.9|3147.4|3204.9|3147.4|3204.9|3147.4|3202.9|3146.9|0
1659727500000|2022-08-05 19:25:00|3206.4||3206.4||3206.4||3204.9||0
1659728400000|2022-08-05 19:40:00|3207.9||3207.9||3207.9||3207.9||0
1659728700000|2022-08-05 19:45:00|3209.4||3209.4||3209.4||3209.4||0
1659729300000|2022-08-05 19:55:00|3207.9|3146.9|3235.9|3146.9|3235.9|3146.9|3207.9|3146.9|0
1659938400000|2022-08-08 06:00:00|3187.4|3146.9|3209.9|3146.9|3235.9|3147.4|3185.9|3146.9|0
1659941100000|2022-08-08 06:45:00|3209.4|3147.4|3179.9|3146.9|3209.4|3147.4|3178.9|3146.9|0
1659941400000|2022-08-08 06:50:00|3180.4||3195.4||3209.9||3180.4||0
1659941700000|2022-08-08 06:55:00|3209.4|3147.4|3176.9|3155.4|3209.4|3155.9|3176.9|3146.9|0
1659942000000|2022-08-08 07:00:00|3177.4|3147.9|3184.4|3177.9|3191.9|3177.9|3176.9|3147.9|5
1659942300000|2022-08-08 07:05:00|3183.4|3177.4|3170.4|3164.4|3183.4|3177.4|3170.4|3164.4|2
1659942600000|2022-08-08 07:10:00|3169.9|3164.9|3171.4|3163.9|3171.9|3164.9|3169.4|3163.4|0
1659942900000|2022-08-08 07:15:00|3170.9|3164.4|3172.9|3165.9|3172.9|3165.9|3170.4|3164.4|0
1659943200000|2022-08-08 07:20:00|3173.4|3166.4|3174.4|3167.9|3175.4|3167.9|3173.4|3166.4|0
1659943500000|2022-08-08 07:25:00|3174.9|3168.4|3178.4|3170.9|3178.9|3170.9|3174.9|3168.4|0
1659943800000|2022-08-08 07:30:00|3178.9|3171.4|3172.4|3165.9|3179.4|3171.9|3172.4|3165.9|0
1659944100000|2022-08-08 07:35:00|3171.9|3165.4|3171.4|3163.9|3171.9|3165.4|3169.4|3163.4|0
1659944400000|2022-08-08 07:40:00|3170.9|3163.4|3162.9|3157.9|3170.9|3163.4|3160.9|3157.9|40
1659944700000|2022-08-08 07:45:00|3162.4|3158.4|3169.4|3161.4|3169.4|3162.4|3162.4|3158.4|0
1659945000000|2022-08-08 07:50:00|3169.9|3161.9|3170.9|3164.4|3170.9|3164.4|3169.9|3161.9|0
1659945300000|2022-08-08 07:55:00|3170.4|3164.9|3172.4|3166.4|3172.9|3166.4|3170.4|3164.9|0
1659945600000|2022-08-08 08:00:00|3172.9|3166.9|3175.9|3169.4|3175.9|3169.4|3172.4|3166.9|0
1659945900000|2022-08-08 08:05:00|3175.4|3168.9|3172.4|3164.4|3175.4|3168.9|3172.4|3164.4|0
1659946200000|2022-08-08 08:10:00||3164.9||3166.4||3166.4||3164.9|0
1659946500000|2022-08-08 08:15:00|3172.9|3166.9|3173.4|3167.9|3173.9|3168.4|3172.4|3166.9|0
1659946800000|2022-08-08 08:20:00|3173.9|3167.4|3174.4|3167.9|3174.9|3169.4|3173.9|3166.9|7
1659947100000|2022-08-08 08:25:00||3168.4||3167.4||3168.4||3166.9|0
1659947400000|2022-08-08 08:30:00|3174.9|3167.9|3175.4|3167.4|3175.4|3169.4|3174.9|3167.4|0
1659947700000|2022-08-08 08:35:00|3174.9|3166.9|3169.4|3162.4|3174.9|3167.4|3169.4|3161.9|0
1659948000000|2022-08-08 08:40:00|3169.9|3162.9|3170.4|3164.4|3170.9|3165.4|3169.4|3162.9|0
1659948300000|2022-08-08 08:45:00|3170.9|3164.9|3172.4|3166.4|3172.4|3166.4|3170.4|3164.9|0
1659948600000|2022-08-08 08:50:00|3172.9|3165.9|3171.4|3163.4|3172.9|3165.9|3171.4|3163.4|0
1659948900000|2022-08-08 08:55:00|3170.9||3170.4||3170.9||3170.4||0
1659949200000|2022-08-08 09:00:00|3170.9|3162.9|3171.9|3165.4|3171.9|3165.4|3170.9|3162.9|0
1659949500000|2022-08-08 09:05:00|3172.4|3165.9|3173.4|3167.4|3173.9|3167.4|3172.4|3165.9|0
1659949800000|2022-08-08 09:10:00|3172.9|3166.9|3171.4|3164.4|3172.9|3167.4|3171.4|3164.4|0
1659950100000|2022-08-08 09:15:00|3171.9|3164.9|3172.4|3166.4|3172.9|3166.4|3171.9|3164.9|0
1659950400000|2022-08-08 09:20:00||3165.9||3165.4||3166.4||3165.4|0
1659950700000|2022-08-08 09:25:00|3171.9|3167.9|3171.4|3163.4|3171.9|3167.9|3171.4|3163.4|1
1659951000000|2022-08-08 09:30:00|3170.9|3163.9|3170.4|3163.4|3170.9|3164.4|3170.4|3162.9|0
1659951300000|2022-08-08 09:35:00||3162.9||3162.4||3162.9||3162.4|0
1659951600000|2022-08-08 09:40:00||3162.9||3163.9||3164.4||3162.9|0
1659951900000|2022-08-08 09:45:00|3170.9|3164.4|3170.9|3164.4|3170.9|3164.4|3170.9|3164.4|1
1659952200000|2022-08-08 09:50:00|3170.4|3164.9|3171.4|3167.4|3171.4|3167.4|3170.4|3164.9|0
1659952500000|2022-08-08 09:55:00|3171.9||3171.4||3171.9||3171.4||0
1659952800000|2022-08-08 10:00:00|3171.9|3166.4|3173.4|3167.9|3173.4|3167.9|3171.9|3166.4|2
1659953100000|2022-08-08 10:05:00|3173.9|3168.4|3175.4|3167.9|3175.4|3168.9|3173.9|3167.9|0
1659953400000|2022-08-08 10:10:00|3174.9|3167.4|3173.4|3166.4|3174.9|3167.9|3173.4|3166.4|0
1659953700000|2022-08-08 10:15:00||3166.9||3166.9||3166.9||3166.9|0
1659954000000|2022-08-08 10:20:00|3173.9|3167.4|3173.4|3167.9|3173.9|3167.9|3173.4|3167.4|0
1659954300000|2022-08-08 10:25:00||3167.4||3166.9||3167.4||3166.9|0
1659954600000|2022-08-08 10:30:00|3173.9|3167.4|3174.9|3168.9|3174.9|3168.9|3173.9|3167.4|0
1659954900000|2022-08-08 10:35:00|3175.4|3169.9|3175.4|3169.9|3175.9|3169.9|3175.4|3169.4|0
1659955200000|2022-08-08 10:40:00|3176.4|3170.4|3176.9|3171.9|3177.4|3171.9|3176.4|3170.4|0
1659955500000|2022-08-08 10:45:00|3177.4|3171.4|3177.4|3171.9|3177.9|3171.9|3176.9|3171.4|0
1659955800000|2022-08-08 10:50:00|3177.9|3172.9|3179.4|3173.9|3179.4|3173.9|3177.4|3172.9|0
1659956100000|2022-08-08 10:55:00|3179.9|3174.4|3180.9|3174.9|3180.9|3174.9|3179.9|3174.4|0
1659956400000|2022-08-08 11:00:00|3184.9|3172.9|3182.4|3174.4|3188.9|3174.4|3182.4|3170.9|0
1659957300000|2022-08-08 11:15:00|3181.9||3181.4||3181.9||3181.4||0
1659957600000|2022-08-08 11:20:00||3174.9||3173.9||3175.4||3173.9|0
1659957900000|2022-08-08 11:25:00|3180.9|3174.4|3180.4|3173.9|3180.9|3174.4|3180.4|3173.9|0
1659958200000|2022-08-08 11:30:00|3179.9|3171.9|3179.4|3171.4|3179.9|3171.9|3179.4|3171.4|1
1659958500000|2022-08-08 11:35:00|3178.9|3170.9|3176.4|3168.4|3178.9|3170.9|3176.4|3168.4|0
1659958800000|2022-08-08 11:40:00||3168.9||3168.9||3168.9||3168.9|0
1659959100000|2022-08-08 11:45:00|3178.9|3166.9|3178.4|3169.4|3178.9|3169.4|3178.4|3166.9|0
1659959400000|2022-08-08 11:50:00|3177.9|3168.9|3176.4|3169.4|3177.9|3169.4|3176.4|3168.9|0
1659959700000|2022-08-08 11:55:00|3175.9|3168.9|3174.4|3167.4|3175.9|3168.9|3174.4|3166.9|0
1659960300000|2022-08-08 12:05:00|3177.4|3166.4|3175.9|3168.4|3177.4|3168.4|3175.9|3166.4|0
1659960600000|2022-08-08 12:10:00|3176.4|3168.9|3176.4|3170.4|3176.4|3170.4|3176.4|3168.9|0
1659960900000|2022-08-08 12:15:00|3176.9||3176.9||3176.9||3176.9||0
1659961200000|2022-08-08 12:20:00|3177.4|3170.9|3180.9|3174.4|3180.9|3174.4|3176.9|3170.9|0
1659961500000|2022-08-08 12:25:00|3181.4|3175.4|3183.9|3178.4|3184.4|3178.4|3181.4|3175.4|0
1659961800000|2022-08-08 12:30:00||3177.9||3176.9||3177.9||3176.9|0
1659962100000|2022-08-08 12:35:00||3176.4||3175.9||3176.4||3175.9|0
1659962400000|2022-08-08 12:40:00|3183.4|3175.4|3181.9|3174.4|3183.4|3175.4|3181.9|3174.4|0
1659962700000|2022-08-08 12:45:00|3181.4|3173.9|3179.9|3172.4|3181.4|3173.9|3179.9|3172.4|0
1659963000000|2022-08-08 12:50:00|3180.4|3172.9|3182.4|3176.4|3182.4|3176.4|3180.4|3172.9|0
1659963300000|2022-08-08 12:55:00|3182.9|3177.4|3182.9|3176.4|3182.9|3177.4|3182.9|3176.4|0
1659963600000|2022-08-08 13:00:00|3181.9|3175.9|3170.4|3163.4|3181.9|3175.9|3170.4|3163.4|5
1659963900000|2022-08-08 13:05:00|3170.9|3163.9|3171.9|3165.4|3171.9|3165.4|3170.9|3162.9|0
1659964200000|2022-08-08 13:10:00|3172.4|3165.9|3173.4|3166.9|3173.9|3168.4|3172.4|3165.9|0
1659964500000|2022-08-08 13:15:00|3173.9|3166.4|3176.9|3170.4|3176.9|3170.4|3173.9|3166.4|0
1659964800000|2022-08-08 13:20:00|3176.4|3169.9|3175.4|3168.4|3176.4|3170.4|3175.4|3167.9|0
1659965100000|2022-08-08 13:25:00||3167.9||3168.4||3168.4||3167.4|0
1659965400000|2022-08-08 13:30:00|3175.9|3167.9|3178.4|3170.9|3179.9|3173.4|3175.9|3167.4|0
1659965700000|2022-08-08 13:35:00|3178.9|3171.4|3179.4|3173.4|3179.9|3173.4|3178.9|3170.4|0
1659966000000|2022-08-08 13:40:00|3179.9|3173.9|3183.4|3177.4|3183.9|3177.4|3179.9|3173.9|0
1659966300000|2022-08-08 13:45:00|3182.9|3176.9|3183.4|3177.4|3183.9|3177.4|3182.4|3174.9|0
1659966600000|2022-08-08 13:50:00|3183.9|3177.9|3183.9|3176.9|3185.4|3179.4|3183.9|3176.9|5
1659966900000|2022-08-08 13:55:00|3183.4|3177.4|3182.9|3175.4|3183.4|3177.4|3182.9|3175.4|0
1659967200000|2022-08-08 14:00:00|3183.4|3175.9|3183.9|3177.4|3184.9|3178.4|3183.4|3175.9|0
1659967500000|2022-08-08 14:05:00|3183.4|3176.9|3179.9|3172.4|3183.4|3176.9|3179.9|3172.4|0
1659967800000|2022-08-08 14:10:00|3180.4|3172.9|3182.9|3176.4|3182.9|3176.4|3180.4|3172.9|0
1659968100000|2022-08-08 14:15:00|3182.4|3175.9|3180.9|3174.4|3182.4|3175.9|3180.9|3173.9|0
1659968400000|2022-08-08 14:20:00|3180.4|3173.9|3179.9|3173.4|3180.4|3173.9|3179.9|3172.9|0
1659968700000|2022-08-08 14:25:00|3179.4|3172.9|3177.4|3170.4|3179.4|3172.9|3176.9|3169.9|0
1659969000000|2022-08-08 14:30:00|3176.9|3171.4|3177.9|3170.4|3179.4|3172.4|3176.9|3170.4|0
1659969300000|2022-08-08 14:35:00|3177.4|3170.9|3179.9|3173.4|3180.4|3173.4|3176.9|3170.9|0
1659969600000|2022-08-08 14:40:00|3180.4|3174.4|3181.9|3175.4|3181.9|3175.4|3179.9|3174.4|9
1659969900000|2022-08-08 14:45:00|3182.4|3174.9|3177.9|3172.4|3182.4|3174.9|3177.9|3171.9|0
1659970200000|2022-08-08 14:50:00|3178.4|3171.9|3177.9|3172.4|3178.4|3172.4|3177.9|3171.9|0
1659970500000|2022-08-08 14:55:00|3176.9|3171.9|3176.4|3169.4|3176.9|3172.4|3176.4|3169.4|0
1659970800000|2022-08-08 15:00:00|3175.9|3168.9|3175.4|3168.4|3175.9|3168.9|3175.4|3168.4|0
1659971400000|2022-08-08 15:10:00|3174.9|3166.4|3172.4|3166.4|3174.9|3166.4|3172.4|3166.4|3
1659971700000|2022-08-08 15:15:00|3171.4|3164.4|3170.4|3163.9|3171.4|3164.4|3170.4|3163.4|3
1659972000000|2022-08-08 15:20:00|3169.9|3163.4|3169.4|3162.9|3169.9|3163.9|3169.4|3162.9|0
1659972300000|2022-08-08 15:25:00|3174.9|3163.4|3176.4|3157.9|3177.9|3163.4|3174.9|3157.9|0
1659972600000|2022-08-08 15:30:00|3175.9|3158.4|3179.4|3159.9|3182.4|3160.9|3175.9|3158.4|0
1659972900000|2022-08-08 15:35:00|3178.9|3156.9|3177.4|3150.4|3188.4|3158.4|3170.9|3145.4|0
1659973200000|2022-08-08 15:40:00|3176.9|3149.9|3165.4|3148.4|3176.9|3149.9|3164.9|3138.9|0
1659973500000|2022-08-08 15:45:00|3170.9|3149.4|3172.9|3149.9|3172.9|3149.9|3165.4|3148.4|0
1659973800000|2022-08-08 15:50:00|3174.9||3174.9||3174.9||3174.9||0
1659974700000|2022-08-08 16:05:00|3173.9|3148.4|3173.4|3146.4|3173.9|3148.4|3173.4|3146.4|0
1659975000000|2022-08-08 16:10:00||3144.4||3144.4||3144.4||3144.4|0
1659975300000|2022-08-08 16:15:00||3143.9||3142.4||3143.9||3142.4|0
1659975600000|2022-08-08 16:20:00|3206.9|3143.4|3206.9|3108.9|3206.9|3143.9|3206.9|3108.9|0
1659976500000|2022-08-08 16:35:00||3133.9||3134.4||3134.4||3133.9|0
1659988500000|2022-08-08 19:55:00|3207.4|3133.9|3207.4|3133.9|3207.4|3133.9|3207.4|3133.9|0
1660024800000|2022-08-09 06:00:00|3181.9|3133.9|3174.4|3137.9|3206.9|3148.4|3174.4|3132.9|0
1660026600000|2022-08-09 06:30:00|3173.4|3138.4|3170.4|3137.9|3173.4|3138.4|3169.9|3137.9|0
1660027800000|2022-08-09 06:50:00|3174.4||3174.4||3174.4||3174.4||0
1660028100000|2022-08-09 06:55:00|3173.9|3138.4|3169.4|3146.9|3173.9|3146.9|3164.9|3138.4|0
1660028400000|2022-08-09 07:00:00|3173.9|3141.4|3169.4|3160.9|3174.4|3160.9|3169.4|3141.4|0
1660028700000|2022-08-09 07:05:00|3169.9|3161.4|3175.4|3168.9|3175.9|3168.9|3169.9|3161.4|17
1660029000000|2022-08-09 07:10:00|3175.9|3169.4|3175.4|3167.9|3177.4|3169.9|3175.4|3167.9|0
1660029300000|2022-08-09 07:15:00|3174.4|3167.4|3165.4|3157.4|3174.4|3167.4|3165.4|3156.9|0
1660029600000|2022-08-09 07:20:00|3164.4|3156.9|3159.4|3152.4|3164.4|3156.9|3159.4|3151.9|0
1660029900000|2022-08-09 07:25:00|3155.9|3152.9|3158.4|3150.4|3159.4|3154.4|3155.9|3149.9|30
1660030200000|2022-08-09 07:30:00|3157.9|3149.9|3153.4|3144.9|3157.9|3150.4|3153.4|3144.9|0
1660030500000|2022-08-09 07:35:00|3152.9|3144.4|3147.4|3142.9|3152.9|3144.4|3147.4|3141.4|0
1660030800000|2022-08-09 07:40:00|3148.9|3142.4|3148.4|3139.9|3148.9|3142.4|3148.4|3139.9|0
1660031100000|2022-08-09 07:45:00|3147.9|3139.4|3147.4|3141.9|3147.9|3141.9|3147.4|3139.4|0
1660031400000|2022-08-09 07:50:00|3147.9|3142.4|3148.4|3140.9|3148.9|3142.9|3147.9|3140.4|0
1660031700000|2022-08-09 07:55:00|3148.9|3141.4|3149.4|3142.9|3149.9|3144.9|3148.9|3141.4|0
1660032000000|2022-08-09 08:00:00|3148.9|3142.4|3147.4|3138.9|3148.9|3142.4|3147.4|3138.9|0
1660032300000|2022-08-09 08:05:00|3146.9|3138.4|3141.4|3133.9|3146.9|3138.4|3141.4|3133.9|0
1660032600000|2022-08-09 08:10:00|3141.9|3134.4|3142.4|3137.4|3142.9|3137.4|3141.4|3134.4|0
1660032900000|2022-08-09 08:15:00|3142.9|3137.9|3142.4|3137.4|3143.9|3138.4|3139.9|3136.4|30
1660033200000|2022-08-09 08:20:00|3142.9|3137.9|3144.4|3139.4|3144.4|3139.4|3142.9|3137.9|0
1660033500000|2022-08-09 08:25:00|3144.9|3139.9|3144.9|3139.9|3144.9|3140.4|3144.9|3139.9|0
1660033800000|2022-08-09 08:30:00|3144.4|3140.4|3146.4|3141.4|3146.4|3141.4|3144.4|3140.4|0
1660034100000|2022-08-09 08:35:00|3146.9|3141.9|3147.4|3142.4|3147.4|3142.9|3146.9|3141.9|0
1660034400000|2022-08-09 08:40:00||3142.9||3140.4||3142.9||3140.4|1
1660034700000|2022-08-09 08:45:00|3146.9|3139.9|3145.4|3136.4|3146.9|3140.4|3145.4|3136.4|0
1660035000000|2022-08-09 08:50:00|3144.9|3135.9|3143.4|3135.9|3144.9|3136.4|3143.4|3134.9|0
1660035300000|2022-08-09 08:55:00||3136.4||3135.4||3137.4||3135.4|0
1660035600000|2022-08-09 09:00:00|3143.9|3140.9|3144.4|3138.9|3144.4|3140.9|3143.4|3135.9|10
1660035900000|2022-08-09 09:05:00||3138.4||3137.4||3138.4||3137.4|0
1660036200000|2022-08-09 09:10:00||3137.9||3137.4||3137.9||3137.4|0
1660036500000|2022-08-09 09:15:00||3137.9||3138.9||3138.9||3137.9|0
1660036800000|2022-08-09 09:20:00||3138.4||3137.4||3138.4||3137.4|0
1660037100000|2022-08-09 09:25:00|3143.4|3135.4|3142.4|3135.4|3143.4|3135.4|3142.4|3134.4|1
1660037400000|2022-08-09 09:30:00|3142.9|3135.9|3142.9|3137.4|3142.9|3137.4|3142.4|3135.9|0
1660037700000|2022-08-09 09:35:00|3142.4|3137.9|3142.4|3135.4|3142.9|3138.4|3142.4|3135.4|0
1660038000000|2022-08-09 09:40:00|3141.9|3134.9|3141.4|3134.4|3141.9|3134.9|3141.4|3133.9|0
1660038300000|2022-08-09 09:45:00||3133.9||3134.4||3134.4||3133.9|1
1660038600000|2022-08-09 09:50:00|3140.9|3133.9|3138.4|3129.9|3140.9|3133.9|3138.4|3129.9|0
1660038900000|2022-08-09 09:55:00|3137.9|3130.4|3136.4|3128.9|3137.9|3130.4|3136.4|3128.9|0
1660039200000|2022-08-09 10:00:00||3129.4||3128.9||3129.4||3128.4|0
1660039500000|2022-08-09 10:05:00||3129.4||3128.9||3129.9||3128.9|0
1660039800000|2022-08-09 10:10:00|3135.9|3128.4|3126.4|3117.9|3135.9|3128.9|3125.9|3117.9|0
1660040100000|2022-08-09 10:15:00|3125.9|3117.4|3122.9|3117.9|3125.9|3117.9|3121.4|3113.4|0
1660040400000|2022-08-09 10:20:00|3122.4|3117.4|3118.4|3111.9|3122.4|3117.4|3118.4|3109.4|3
1660040700000|2022-08-09 10:25:00|3118.9|3112.4|3118.9|3113.9|3118.9|3113.9|3118.9|3112.4|0
1660041000000|2022-08-09 10:30:00|3118.4|3113.4|3118.4|3112.4|3118.9|3113.4|3118.4|3111.9|0
1660041300000|2022-08-09 10:35:00|3118.9|3111.9|3120.9|3115.9|3120.9|3115.9|3118.9|3111.4|0
1660041600000|2022-08-09 10:40:00|3120.4|3116.4|3121.4|3115.4|3121.4|3116.9|3120.4|3115.4|0
1660041900000|2022-08-09 10:45:00||3115.9||3113.9||3115.9||3112.9|0
1660042200000|2022-08-09 10:50:00|3120.9|3113.4|3120.4|3113.4|3120.9|3113.9|3120.4|3112.4|0
1660042500000|2022-08-09 10:55:00||3112.9||3113.9||3113.9||3111.9|0
1660042800000|2022-08-09 11:00:00|3123.9|3111.9|3124.4|3115.9|3126.9|3115.9|3123.9|3110.9|0
1660043100000|2022-08-09 11:05:00|3123.9|3115.4|3123.4|3115.4|3123.9|3115.9|3123.4|3115.4|0
1660043400000|2022-08-09 11:10:00|3122.4|3114.9|3122.4|3115.9|3122.4|3115.9|3122.4|3113.9|0
1660043700000|2022-08-09 11:15:00|3122.9|3116.4|3122.4|3116.9|3122.9|3117.9|3122.4|3116.4|0
1660044000000|2022-08-09 11:20:00|3122.9|3117.9|3124.4|3116.4|3124.4|3118.9|3122.9|3116.4|0
1660044300000|2022-08-09 11:25:00|3123.9|3115.9|3123.4|3114.9|3123.9|3115.9|3123.4|3114.9|0
1660044600000|2022-08-09 11:30:00||3114.4||3115.9||3115.9||3114.4|0
1660044900000|2022-08-09 11:35:00|3122.9|3115.4|3121.4|3113.9|3122.9|3115.4|3121.4|3113.4|0
1660045200000|2022-08-09 11:40:00|3120.9|3113.4|3115.4|3106.9|3120.9|3113.4|3115.4|3106.9|0
1660045500000|2022-08-09 11:45:00|3114.9|3107.4|3114.4|3107.4|3114.9|3108.4|3114.4|3105.9|0
1660045800000|2022-08-09 11:50:00||3107.9||3110.4||3110.4||3107.9|0
1660046100000|2022-08-09 11:55:00||3108.9||3108.9||3108.9||3108.9|4
1660046400000|2022-08-09 12:00:00||3106.9||3106.9||3106.9||3106.9|2
1660046700000|2022-08-09 12:05:00|3113.9|3107.4|3113.4|3107.9|3113.9|3107.9|3113.4|3107.4|0
1660047000000|2022-08-09 12:10:00||3108.4||3106.9||3108.4||3106.4|2
1660047300000|2022-08-09 12:15:00|3113.9|3107.4|3115.4|3110.4|3115.4|3110.4|3113.9|3107.4|0
1660047600000|2022-08-09 12:20:00|3115.9|3110.9|3119.9|3114.4|3119.9|3114.4|3115.9|3110.9|0
1660047900000|2022-08-09 12:25:00|3119.4|3114.9|3120.4|3113.4|3120.4|3115.4|3119.4|3113.4|0
1660048200000|2022-08-09 12:30:00|3119.9|3111.4|3120.9|3115.4|3120.9|3115.4|3119.4|3111.4|1
1660048500000|2022-08-09 12:35:00|3121.4|3115.9|3122.4|3116.9|3122.9|3117.4|3121.4|3115.9|0
1660048800000|2022-08-09 12:40:00||3117.4||3115.4||3117.4||3115.4|0
1660049100000|2022-08-09 12:45:00|3122.9|3115.9|3123.4|3117.4|3123.4|3117.4|3122.9|3115.9|0
1660049400000|2022-08-09 12:50:00|3123.9|3117.9|3125.9|3120.4|3126.4|3120.4|3123.9|3117.9|0
1660049700000|2022-08-09 12:55:00|3126.4|3120.9|3126.9|3120.9|3127.4|3121.4|3126.4|3120.9|0
1660050000000|2022-08-09 13:00:00||3120.4||3120.4||3120.4||3119.4|0
1660050300000|2022-08-09 13:05:00|3126.4|3119.9|3125.9|3117.4|3126.4|3119.9|3125.9|3117.4|0
1660050600000|2022-08-09 13:10:00||3117.9||3117.4||3118.4||3117.4|0
1660050900000|2022-08-09 13:15:00||3117.9||3118.4||3118.4||3117.9|0
1660051200000|2022-08-09 13:20:00||3118.9||3119.4||3119.4||3118.9|0
1660051500000|2022-08-09 13:25:00||3118.9||3119.4||3119.4||3117.4|0
1660051800000|2022-08-09 13:30:00|3125.4|3118.9|3121.9|3115.4|3125.4|3120.4|3116.9|3112.9|4
1660052100000|2022-08-09 13:35:00||3114.9||3114.4||3115.4||3114.4|0
1660052400000|2022-08-09 13:40:00|3122.4|3114.9|3126.4|3121.4|3126.4|3121.4|3121.9|3114.9|0
1660052700000|2022-08-09 13:45:00|3126.9|3122.4|3126.4|3118.4|3128.9|3123.4|3126.4|3117.9|0
1660053000000|2022-08-09 13:50:00|3125.4|3118.9|3120.4|3112.4|3125.4|3119.4|3120.4|3112.4|0
1660053300000|2022-08-09 13:55:00|3119.9|3112.9|3119.4|3113.4|3119.9|3113.4|3119.4|3111.4|0
1660053600000|2022-08-09 14:00:00|3118.9|3112.9|3114.9|3109.9|3118.9|3112.9|3112.4|3109.4|10
1660053900000|2022-08-09 14:05:00|3114.4|3109.4|3113.4|3105.9|3114.4|3109.4|3113.4|3105.4|0
1660054200000|2022-08-09 14:10:00||3106.4||3107.4||3108.4||3106.4|2
1660054500000|2022-08-09 14:15:00|3109.9|3105.9|3114.4|3109.4|3114.4|3109.4|3109.9|3105.9|1
1660054800000|2022-08-09 14:20:00|3114.9|3110.4|3114.4|3106.4|3115.9|3111.4|3114.4|3106.4|0
1660055100000|2022-08-09 14:25:00|3114.9|3106.9|3116.4|3111.4|3116.4|3111.9|3114.4|3106.9|0
1660055400000|2022-08-09 14:30:00|3115.9|3111.9|3118.4|3112.9|3118.4|3112.9|3115.9|3110.4|0
1660055700000|2022-08-09 14:35:00|3118.9|3112.4|3118.9|3113.9|3118.9|3113.9|3118.4|3110.9|0
1660056000000|2022-08-09 14:40:00|3118.4|3113.4|3118.4|3111.4|3118.4|3113.4|3118.4|3111.4|0
1660056300000|2022-08-09 14:45:00|3118.9|3110.9|3119.4|3113.9|3119.4|3113.9|3118.9|3109.9|0
1660056600000|2022-08-09 14:50:00|3118.9|3114.4|3118.4|3110.4|3118.9|3114.9|3118.4|3110.4|0
1660056900000|2022-08-09 14:55:00|3117.9|3109.9|3113.4|3105.4|3117.9|3109.9|3113.4|3105.4|0
1660057200000|2022-08-09 15:00:00|3112.4|3104.4|3107.4|3101.4|3112.4|3104.9|3105.4|3100.9|0
1660057500000|2022-08-09 15:05:00|3107.9|3100.9|3107.4|3102.9|3107.9|3103.4|3107.4|3100.9|0
1660057800000|2022-08-09 15:10:00|3107.9|3103.4|3110.9|3107.4|3110.9|3107.4|3107.9|3103.4|5
1660058100000|2022-08-09 15:15:00|3112.9|3106.9|3113.4|3108.4|3113.9|3109.4|3112.4|3106.9|3
1660058400000|2022-08-09 15:20:00|3113.9|3108.9|3114.4|3107.4|3114.4|3109.4|3113.9|3106.9|1
1660058700000|2022-08-09 15:25:00|3114.9|3107.9|3123.4|3104.9|3123.4|3110.4|3109.4|3104.9|26
1660059000000|2022-08-09 15:30:00|3122.9|3102.9|3121.4|3101.9|3123.4|3105.9|3120.9|3100.9|0
1660059300000|2022-08-09 15:35:00|3120.4|3100.9|3119.4|3101.4|3122.4|3102.4|3117.9|3100.4|0
1660059600000|2022-08-09 15:40:00|3123.4|3090.9|3123.4|3101.9|3123.4|3101.9|3123.4|3090.9|0
1660059900000|2022-08-09 15:45:00|3124.9|3094.9|3124.9|3101.9|3124.9|3103.4|3124.9|3094.9|0
1660060200000|2022-08-09 15:50:00|3157.4|3094.9|3157.4|3073.4|3157.4|3102.9|3155.9|3073.4|0
1660060500000|2022-08-09 15:55:00|3155.9||3155.9||3155.9||3155.9||0
1660060800000|2022-08-09 16:00:00|3154.4||3154.4||3154.4||3154.4||0
1660062000000|2022-08-09 16:20:00|3152.9||3152.9||3152.9||3152.9||0
1660062300000|2022-08-09 16:25:00|3154.4||3152.9||3154.4||3152.9||0
1660063800000|2022-08-09 16:50:00|3151.4||3151.4||3151.4||3151.4||0
1660064400000|2022-08-09 17:00:00|3152.9||3152.9||3152.9||3152.9||0
1660064700000|2022-08-09 17:05:00|3154.4||3152.9||3154.4||3151.4||0
1660065000000|2022-08-09 17:10:00|3154.4||3154.4||3154.4||3154.4||0
1660066500000|2022-08-09 17:35:00|3152.9||3152.9||3152.9||3152.9||0
1660066800000|2022-08-09 17:40:00|3151.4||3149.4||3151.4||3149.4||0
1660067100000|2022-08-09 17:45:00|3151.4||3151.4||3151.4||3151.4||0
1660067400000|2022-08-09 17:50:00|3152.9||3152.9||3152.9||3152.9||0
1660067700000|2022-08-09 17:55:00|3154.4||3154.4||3154.4||3154.4||0
1660068900000|2022-08-09 18:15:00|3152.9||3151.4||3152.9||3151.4||0
1660069200000|2022-08-09 18:20:00|3149.4||3149.4||3149.4||3149.4||0
1660070100000|2022-08-09 18:35:00|3151.4||3151.4||3151.4||3151.4||0
1660070700000|2022-08-09 18:45:00|3152.9||3152.9||3152.9||3152.9||0
1660071000000|2022-08-09 18:50:00|3154.4||3155.9||3155.9||3154.4||0
1660071300000|2022-08-09 18:55:00|3154.4||3154.4||3155.9||3154.4||0
1660071900000|2022-08-09 19:05:00|3152.9||3152.9||3152.9||3152.9||0
1660072500000|2022-08-09 19:15:00|3154.4||3154.4||3154.4||3154.4||0
1660072800000|2022-08-09 19:20:00|3155.9||3155.9||3155.9||3155.9||0
1660073100000|2022-08-09 19:25:00|3154.4||3154.4||3154.4||3154.4||0
1660073400000|2022-08-09 19:30:00|3152.9||3152.9||3152.9||3152.9||0
1660074000000|2022-08-09 19:40:00|3151.4||3151.4||3151.4||3151.4||0
1660074300000|2022-08-09 19:45:00|3152.9||3152.9||3152.9||3152.9||0
1660074900000|2022-08-09 19:55:00|3187.9|3072.9|3187.9|3072.9|3187.9|3072.9|3187.9|3072.9|0
1660111200000|2022-08-10 06:00:00|3188.9|3062.9|3188.9|3062.9|3188.9|3075.4|3123.9|3062.9|0
1660111500000|2022-08-10 06:05:00|3119.9|3082.9|3119.9|3082.9|3119.9|3082.9|3119.9|3082.9|0
1660111800000|2022-08-10 06:10:00|3119.4|3083.4|3119.4|3083.4|3119.4|3083.4|3119.4|3083.4|0
1660114200000|2022-08-10 06:50:00|3119.9|3082.9|3119.9|3082.9|3119.9|3083.4|3118.9|3082.9|0
1660114500000|2022-08-10 06:55:00|3119.4|3083.4|3115.4|3082.9|3119.9|3084.4|3114.9|3082.9|0
1660114800000|2022-08-10 07:00:00|3112.4|3076.4|3082.4|3075.9|3112.4|3079.4|3079.9|3075.9|14
1660115100000|2022-08-10 07:05:00|3081.9|3075.4|3075.4|3065.9|3081.9|3075.4|3075.4|3065.9|0
1660115400000|2022-08-10 07:10:00|3074.9|3065.4|3080.4|3075.4|3084.4|3075.4|3072.4|3062.9|0
1660115700000|2022-08-10 07:15:00|3080.9|3076.4|3079.4|3071.4|3084.9|3079.4|3079.4|3071.4|0
1660116000000|2022-08-10 07:20:00|3078.9|3071.9|3077.4|3071.4|3078.9|3072.4|3077.4|3069.4|0
1660116300000|2022-08-10 07:25:00|3077.9|3070.9|3083.4|3075.9|3083.4|3078.9|3077.9|3070.4|0
1660116600000|2022-08-10 07:30:00|3083.9|3075.4|3087.9|3082.4|3087.9|3083.4|3083.9|3075.4|0
1660116900000|2022-08-10 07:35:00|3088.4|3082.9|3085.4|3077.4|3090.9|3085.9|3085.4|3077.4|0
1660117200000|2022-08-10 07:40:00|3084.9|3077.9|3083.4|3074.9|3084.9|3077.9|3083.4|3074.9|0
1660117500000|2022-08-10 07:45:00|3083.9|3075.4|3085.4|3080.4|3085.4|3080.4|3083.9|3074.9|0
1660117800000|2022-08-10 07:50:00|3085.9|3080.9|3086.4|3081.4|3086.9|3081.9|3085.9|3079.9|0
1660118100000|2022-08-10 07:55:00|3086.9|3081.9|3086.4|3079.9|3087.4|3082.9|3086.4|3078.4|0
1660118400000|2022-08-10 08:00:00|3085.9|3079.4|3083.4|3074.4|3085.9|3080.9|3083.4|3074.4|0
1660118700000|2022-08-10 08:05:00|3082.4|3074.9|3081.4|3074.4|3082.4|3075.9|3081.4|3074.4|0
1660119000000|2022-08-10 08:10:00|3081.9|3073.9|3083.9|3078.9|3083.9|3078.9|3081.9|3073.9|0
1660119300000|2022-08-10 08:15:00|3084.4|3079.4|3086.4|3078.4|3086.4|3081.4|3084.4|3078.4|0
1660119600000|2022-08-10 08:20:00|3085.4|3077.9|3085.4|3078.4|3085.9|3080.4|3085.4|3077.4|3
1660119900000|2022-08-10 08:25:00||3078.9||3078.9||3079.9||3077.4|0
1660120200000|2022-08-10 08:30:00|3085.9|3079.9|3087.4|3081.4|3087.9|3082.9|3085.9|3079.9|0
1660120500000|2022-08-10 08:35:00||3081.9||3080.9||3082.4||3079.4|0
1660120800000|2022-08-10 08:40:00|3087.9|3081.4|3091.4|3084.9|3091.9|3086.9|3087.4|3081.4|0
1660121100000|2022-08-10 08:45:00|3091.9|3084.4|3091.9|3085.4|3092.4|3087.4|3091.9|3084.4|0
1660121400000|2022-08-10 08:50:00|3091.4|3084.9|3089.9|3083.9|3091.4|3084.9|3089.9|3082.4|0
1660121700000|2022-08-10 08:55:00|3090.4|3084.4|3090.9|3085.4|3090.9|3085.9|3089.9|3084.4|0
1660122000000|2022-08-10 09:00:00|3091.4|3085.9|3092.4|3087.9|3092.4|3087.9|3091.4|3083.9|0
1660122300000|2022-08-10 09:05:00|3092.9|3088.4|3092.4|3086.4|3092.9|3088.4|3092.4|3085.9|0
1660122600000|2022-08-10 09:10:00|3092.9|3085.9|3093.4|3088.9|3093.4|3088.9|3092.9|3085.9|1
1660122900000|2022-08-10 09:15:00|3093.9|3088.4|3092.4|3084.9|3093.9|3088.4|3092.4|3084.4|0
1660123200000|2022-08-10 09:20:00||3085.4||3086.9||3087.4||3085.4|0
1660123500000|2022-08-10 09:25:00|3092.9|3086.4|3092.9|3087.9|3092.9|3088.4|3092.4|3085.9|0
1660123800000|2022-08-10 09:30:00|3092.4|3087.4|3092.9|3087.9|3092.9|3087.9|3092.4|3086.9|0
1660124100000|2022-08-10 09:35:00|3093.4|3088.4|3093.9|3086.4|3094.4|3089.4|3093.4|3086.4|0
1660124400000|2022-08-10 09:40:00|3093.4|3085.9|3092.9|3085.9|3093.4|3087.9|3092.9|3084.9|0
1660124700000|2022-08-10 09:45:00||3086.4||3086.9||3086.9||3085.9|0
1660125000000|2022-08-10 09:50:00|3093.4|3087.4|3095.4|3090.4|3095.4|3090.9|3093.4|3087.4|0
1660125300000|2022-08-10 09:55:00|3094.9|3089.9|3096.4|3090.9|3096.9|3091.9|3094.9|3089.9|0
1660125600000|2022-08-10 10:00:00||3090.4||3090.9||3090.9||3089.9|0
1660125900000|2022-08-10 10:05:00||3091.4||3090.4||3091.4||3089.9|0
1660126200000|2022-08-10 10:10:00|3095.9|3089.9|3095.4|3089.4|3095.9|3090.4|3095.4|3087.4|0
1660126500000|2022-08-10 10:15:00|3095.9|3088.9|3095.4|3090.9|3095.9|3091.4|3095.4|3088.9|0
1660126800000|2022-08-10 10:20:00|3095.9|3090.4|3095.4|3089.9|3095.9|3091.4|3095.4|3089.9|0
1660127100000|2022-08-10 10:25:00|3095.9|3090.4|3095.4|3089.9|3095.9|3090.4|3095.4|3089.9|0
1660127400000|2022-08-10 10:30:00||3089.4||3088.9||3090.4||3088.9|0
1660127700000|2022-08-10 10:35:00||3089.4||3088.9||3089.9||3088.4|0
1660128000000|2022-08-10 10:40:00|3094.9|3088.4|3094.4|3086.4|3094.9|3088.9|3094.4|3086.4|0
1660128300000|2022-08-10 10:45:00||3086.9||3086.4||3087.9||3086.4|0
1660128600000|2022-08-10 10:50:00||3086.9||3086.4||3088.4||3086.4|0
1660128900000|2022-08-10 10:55:00||3086.9||3085.9||3086.9||3085.9|0
1660129200000|2022-08-10 11:00:00|3096.9|3084.9|3092.4|3085.4|3138.9|3085.9|3092.4|3084.4|5
1660129500000|2022-08-10 11:05:00|3092.9|3085.9|3092.9|3088.4|3093.4|3089.4|3092.4|3085.9|5
1660129800000|2022-08-10 11:10:00|3092.4|3087.9|3092.9|3087.9|3092.9|3088.4|3091.9|3087.4|4
1660130100000|2022-08-10 11:15:00|3092.4|3087.4|3092.9|3088.4|3092.9|3088.9|3091.9|3087.4|5
1660130400000|2022-08-10 11:20:00|3093.4|3088.9|3093.9|3089.4|3094.4|3089.9|3093.4|3088.9|3
1660130700000|2022-08-10 11:25:00|3094.4|3089.9|3093.9|3089.4|3094.4|3089.9|3093.9|3088.9|5
1660131000000|2022-08-10 11:30:00|3094.4|3089.9|3094.4|3089.4|3094.9|3091.9|3093.9|3088.9|14
1660131300000|2022-08-10 11:35:00||3088.9||3088.4||3089.4||3088.4|4
1660131600000|2022-08-10 11:40:00|3094.9|3088.9|3094.4|3089.9|3094.9|3089.9|3094.4|3087.9|4
1660131900000|2022-08-10 11:45:00|3094.9|3091.4|3094.4|3089.4|3094.9|3091.4|3094.4|3088.9|6
1660132200000|2022-08-10 11:50:00|3094.9|3089.9|3096.4|3089.9|3096.4|3090.4|3094.9|3088.9|5
1660132500000|2022-08-10 11:55:00|3096.9|3090.9|3097.4|3091.9|3097.4|3092.4|3096.9|3090.9|2
1660132800000|2022-08-10 12:00:00|3097.9|3092.9|3102.9|3098.4|3102.9|3098.4|3097.9|3092.9|0
1660133100000|2022-08-10 12:05:00|3103.4|3098.9|3103.9|3097.4|3104.4|3099.9|3102.9|3097.4|0
1660133400000|2022-08-10 12:10:00||3097.9||3097.4||3097.9||3097.4|0
1660133700000|2022-08-10 12:15:00|3103.4|3096.9|3102.9|3095.9|3103.4|3097.9|3102.9|3095.4|0
1660134000000|2022-08-10 12:20:00||3096.4||3096.9||3097.4||3096.4|0
1660134300000|2022-08-10 12:25:00|3103.4|3096.4|3108.9|3097.9|3108.9|3100.9|3103.4|3095.9|0
1660134600000|2022-08-10 12:30:00|3109.4|3099.4|3155.4|3136.4|3170.9|3136.4|3109.4|3077.9|0
1660134900000|2022-08-10 12:35:00|3154.9|3136.9|3149.4|3142.9|3161.4|3142.9|3149.4|3121.9|1
1660135200000|2022-08-10 12:40:00|3148.9|3143.4|3150.4|3145.4|3150.9|3145.4|3147.4|3138.4|0
1660135500000|2022-08-10 12:45:00|3150.9|3144.9|3156.4|3151.4|3156.4|3151.9|3150.9|3141.9|0
1660135800000|2022-08-10 12:50:00|3155.9|3151.9|3157.9|3150.9|3158.4|3153.4|3155.9|3150.9|0
1660136100000|2022-08-10 12:55:00|3157.4|3150.4|3151.9|3144.4|3157.4|3150.4|3151.9|3144.4|0
1660136400000|2022-08-10 13:00:00|3150.9|3143.9|3147.9|3140.4|3150.9|3144.4|3147.9|3140.4|0
1660136700000|2022-08-10 13:05:00|3147.4|3139.9|3148.9|3142.4|3149.4|3144.4|3146.9|3139.9|0
1660137000000|2022-08-10 13:10:00||3142.9||3141.4||3143.4||3141.4|0
1660137300000|2022-08-10 13:15:00|3149.4|3141.9|3149.9|3144.9|3149.9|3145.4|3149.4|3140.9|0
1660137600000|2022-08-10 13:20:00|3154.9|3145.4|3188.9|3099.9|3188.9|3145.4|3154.9|3099.9|0
1660137900000|2022-08-10 13:25:00|3188.4|3100.4|3156.9|3149.4|3188.9|3149.4|3156.9|3099.9|0
1660138200000|2022-08-10 13:30:00|3155.9|3148.9|3148.9|3141.4|3155.9|3148.9|3148.9|3140.4|0
1660138500000|2022-08-10 13:35:00|3148.4|3141.9|3153.4|3134.9|3155.4|3142.9|3146.9|3125.4|0
1660138800000|2022-08-10 13:40:00||3134.4||3135.9||3135.9||3132.9|0
1660139100000|2022-08-10 13:45:00|3152.4|3136.4|3144.9|3139.9|3152.4|3140.9|3142.9|3134.9|0
1660139400000|2022-08-10 13:50:00|3145.4|3140.4|3145.9|3137.9|3146.9|3141.9|3145.4|3137.9|0
1660139700000|2022-08-10 13:55:00|3145.4|3137.4|3149.9|3139.9|3149.9|3141.9|3144.9|3136.4|1
1660140000000|2022-08-10 14:00:00|3150.4|3139.4|3150.9|3143.9|3151.4|3146.4|3148.9|3137.9|0
1660140300000|2022-08-10 14:05:00|3150.4|3143.4|3150.9|3144.9|3151.4|3146.9|3149.9|3142.4|0
1660140600000|2022-08-10 14:10:00|3151.4|3145.4|3151.9|3144.9|3153.4|3148.9|3151.4|3144.4|0
1660140900000|2022-08-10 14:15:00|3151.4|3144.4|3147.9|3140.9|3151.4|3144.9|3147.9|3140.9|0
1660141200000|2022-08-10 14:20:00|3147.4|3140.4|3150.9|3144.9|3150.9|3145.9|3144.9|3136.9|0
1660141500000|2022-08-10 14:25:00|3151.4|3145.4|3152.9|3147.4|3152.9|3147.9|3151.4|3145.4|0
1660141800000|2022-08-10 14:30:00|3151.4|3147.9|3153.9|3148.4|3154.4|3148.9|3150.9|3146.9|1
1660142100000|2022-08-10 14:35:00|3154.4|3148.9|3154.9|3149.9|3155.4|3150.9|3154.4|3148.4|0
1660142400000|2022-08-10 14:40:00|3155.4|3149.4|3156.4|3151.4|3156.9|3151.9|3155.4|3148.4|0
1660142700000|2022-08-10 14:45:00|3156.9|3151.9|3155.4|3147.9|3156.9|3154.4|3155.4|3147.9|10
1660143000000|2022-08-10 14:50:00|3155.9|3148.4|3155.4|3149.9|3155.9|3149.9|3155.4|3148.4|0
1660143300000|2022-08-10 14:55:00||3150.4||3149.4||3150.4||3148.4|0
1660143600000|2022-08-10 15:00:00|3155.9|3148.9|3158.4|3153.4|3158.9|3153.9|3155.9|3148.9|0
1660143900000|2022-08-10 15:05:00|3158.9|3153.9|3161.4|3153.4|3188.9|3154.9|3158.9|3110.4|0
1660144200000|2022-08-10 15:10:00|3160.9|3152.9|3158.4|3151.4|3160.9|3152.9|3158.4|3150.4|3
1660144500000|2022-08-10 15:15:00||3151.9||3152.4||3154.4||3151.9|2
1660144800000|2022-08-10 15:20:00|3158.9|3152.9|3164.4|3159.4|3164.4|3159.4|3158.9|3152.9|0
1660145100000|2022-08-10 15:25:00|3173.4|3152.9|3174.4|3154.4|3175.4|3155.4|3171.4|3152.9|0
1660145400000|2022-08-10 15:30:00|3173.9|3153.9|3171.4|3152.4|3174.9|3154.9|3171.4|3143.4|0
1660145700000|2022-08-10 15:35:00|3170.4|3144.9|3164.9|3148.9|3170.4|3152.9|3164.9|3138.9|0
1660146000000|2022-08-10 15:40:00|3170.4|3147.9|3169.9|3147.4|3170.4|3147.9|3169.9|3138.9|0
1660146300000|2022-08-10 15:45:00||3138.9||3147.9||3147.9||3138.9|0
1660146900000|2022-08-10 15:55:00|3171.9||3171.9||3171.9||3171.9||0
1660147500000|2022-08-10 16:05:00|3188.4|3112.9|3188.4|3112.9|3188.4|3112.9|3188.4|3112.9|0
1660147800000|2022-08-10 16:10:00||3110.9||3110.9||3110.9||3110.9|0
1660148100000|2022-08-10 16:15:00||3108.9||3107.4||3108.9||3107.4|0
1660148400000|2022-08-10 16:20:00||3108.9||3108.9||3108.9||3108.9|0
1660149300000|2022-08-10 16:35:00||3110.9||3110.9||3110.9||3110.9|0
1660150200000|2022-08-10 16:50:00||3108.9||3108.9||3108.9||3108.9|0
1660150800000|2022-08-10 17:00:00||3107.4||3108.9||3108.9||3107.4|0
1660151400000|2022-08-10 17:10:00||3110.9||3110.9||3110.9||3110.9|0
1660154100000|2022-08-10 17:55:00|3188.9|3110.4|3188.9|3110.4|3188.9|3110.4|3188.9|3110.4|0
1660154400000|2022-08-10 18:00:00|3188.4|3110.9|3188.4|3110.9|3188.4|3110.9|3188.4|3110.9|0
1660161300000|2022-08-10 19:55:00|3188.9|3110.4|3188.9|3110.4|3188.9|3110.4|3188.9|3110.4|0
1660197600000|2022-08-11 06:00:00|3188.9|3147.4|3203.9|3110.4|3203.9|3148.9|3188.4|3110.4|0
1660200900000|2022-08-11 06:55:00|3202.9|3110.9|3193.9|3172.4|3202.9|3173.4|3190.4|3110.9|0
1660201200000|2022-08-11 07:00:00|3194.4|3172.9|3196.4|3189.4|3203.9|3191.4|3193.9|3134.4|0
1660201500000|2022-08-11 07:05:00|3195.9|3188.9|3184.4|3175.9|3195.9|3190.4|3184.4|3175.4|0
1660201800000|2022-08-11 07:10:00|3183.9|3175.4|3181.4|3174.9|3184.9|3179.9|3181.4|3173.4|0
1660202100000|2022-08-11 07:15:00|3181.9|3175.9|3186.4|3178.9|3189.4|3183.9|3181.9|3175.9|0
1660202400000|2022-08-11 07:20:00|3186.9|3179.4|3189.4|3182.9|3189.4|3182.9|3186.9|3178.4|0
1660202700000|2022-08-11 07:25:00|3188.9|3182.4|3182.4|3174.9|3188.9|3182.4|3182.4|3174.9|0
1660203000000|2022-08-11 07:30:00|3181.9|3174.4|3186.9|3180.9|3186.9|3180.9|3180.4|3172.4|0
1660203300000|2022-08-11 07:35:00|3186.4|3181.4|3184.4|3176.9|3187.4|3181.9|3184.4|3176.9|0
1660203600000|2022-08-11 07:40:00|3183.4|3176.4|3177.4|3170.9|3183.4|3176.4|3177.4|3170.4|0
1660203900000|2022-08-11 07:45:00|3177.9|3170.4|3173.4|3166.9|3177.9|3171.9|3173.4|3166.4|0
1660204200000|2022-08-11 07:50:00|3173.9|3167.9|3170.4|3163.9|3174.4|3167.9|3170.4|3163.4|0
1660204500000|2022-08-11 07:55:00|3170.9|3164.4|3173.4|3166.9|3173.4|3166.9|3170.4|3163.9|0
1660204800000|2022-08-11 08:00:00|3173.9|3167.4|3173.4|3165.9|3176.4|3170.9|3173.4|3165.9|0
1660205100000|2022-08-11 08:05:00|3172.9|3165.4|3171.4|3163.9|3172.9|3165.4|3171.4|3163.9|0
1660205400000|2022-08-11 08:10:00|3170.9|3164.4|3172.4|3166.9|3172.9|3166.9|3170.4|3164.4|0
1660205700000|2022-08-11 08:15:00|3172.9|3167.4|3174.9|3168.9|3174.9|3168.9|3172.9|3166.9|0
1660206000000|2022-08-11 08:20:00|3174.4|3169.4|3167.4|3161.4|3174.4|3169.9|3167.4|3160.9|0
1660206300000|2022-08-11 08:25:00|3166.9|3164.9|3166.4|3160.9|3166.9|3164.9|3166.4|3159.4|12
1660206600000|2022-08-11 08:30:00|3166.9|3160.4|3169.4|3162.4|3169.4|3162.4|3166.9|3159.9|0
1660206900000|2022-08-11 08:35:00|3169.9|3162.9|3169.4|3162.9|3170.4|3164.4|3169.4|3162.9|0
1660207200000|2022-08-11 08:40:00|3168.9|3162.4|3168.4|3163.4|3168.9|3163.4|3168.4|3160.9|0
1660207500000|2022-08-11 08:45:00|3167.9|3162.9|3167.4|3160.9|3167.9|3163.4|3167.4|3160.4|0
1660207800000|2022-08-11 08:50:00|3166.4|3160.4|3165.9|3159.4|3166.4|3160.9|3164.4|3157.9|0
1660208100000|2022-08-11 08:55:00|3165.4|3159.9|3168.9|3163.4|3168.9|3163.4|3165.4|3159.9|0
1660208400000|2022-08-11 09:00:00|3169.4|3164.4|3173.4|3167.4|3173.4|3167.4|3169.4|3164.4|0
1660208700000|2022-08-11 09:05:00|3172.9|3166.9|3171.4|3164.4|3172.9|3166.9|3171.4|3164.4|0
1660209000000|2022-08-11 09:10:00|3170.9|3163.9|3170.4|3164.4|3170.9|3164.4|3170.4|3163.9|0
1660209300000|2022-08-11 09:15:00|3170.9||3170.4||3170.9||3170.4||0
1660209600000|2022-08-11 09:20:00|3170.9|3164.9|3172.4|3166.4|3172.4|3166.4|3170.9|3164.9|0
1660209900000|2022-08-11 09:25:00|3172.9|3166.9|3176.9|3171.4|3176.9|3171.4|3172.4|3166.9|0
1660210200000|2022-08-11 09:30:00|3177.4|3171.9|3183.4|3178.4|3183.4|3178.4|3177.4|3171.9|0
1660210500000|2022-08-11 09:35:00|3182.9|3177.9|3183.4|3175.9|3183.9|3178.4|3182.9|3175.9|0
1660210800000|2022-08-11 09:40:00|3182.9|3176.4|3186.4|3180.4|3186.4|3180.4|3181.4|3174.9|0
1660211100000|2022-08-11 09:45:00|3189.9|3177.9|3188.9|3181.9|3195.9|3181.9|3188.4|3175.9|0
1660211400000|2022-08-11 09:50:00|3187.9|3181.4|3187.9|3181.9|3188.4|3181.9|3187.9|3180.9|0
1660211700000|2022-08-11 09:55:00|3188.4|3181.4|3188.9|3181.9|3188.9|3181.9|3187.9|3180.9|0
1660212300000|2022-08-11 10:05:00|3188.4|3181.4|3187.9|3181.4|3188.4|3181.9|3187.9|3180.9|0
1660212600000|2022-08-11 10:10:00||3180.9||3181.9||3181.9||3180.9|0
1660212900000|2022-08-11 10:15:00||3181.4||3180.9||3181.4||3180.9|0
1660213200000|2022-08-11 10:20:00|3187.4|3180.4|3183.9|3178.9|3187.4|3180.4|3183.9|3177.4|0
1660213500000|2022-08-11 10:25:00|3184.4|3178.4|3185.4|3179.9|3185.4|3179.9|3184.4|3177.4|0
1660213800000|2022-08-11 10:30:00|3185.9||3185.9||3186.4||3185.9||0
1660214100000|2022-08-11 10:35:00|3186.4|3179.4|3184.9|3178.9|3186.4|3179.4|3184.9|3177.9|0
1660214400000|2022-08-11 10:40:00|3185.4|3179.4|3185.9|3179.9|3186.4|3180.9|3185.4|3179.4|0
1660214700000|2022-08-11 10:45:00|3186.4|3180.4|3186.9|3180.4|3187.4|3180.9|3186.4|3180.4|0
1660215000000|2022-08-11 10:50:00|3186.4|3179.9|3188.9|3177.4|3188.9|3179.9|3184.9|3173.9|1
1660215300000|2022-08-11 10:55:00|3187.9|3177.9|3187.4|3180.9|3188.9|3180.9|3187.4|3177.9|0
1660215600000|2022-08-11 11:00:00|3188.9|3177.9|3184.9|3178.9|3189.9|3178.9|3184.4|3171.9|0
1660215900000|2022-08-11 11:05:00|3185.4|3178.4|3185.4|3178.9|3185.4|3178.9|3185.4|3178.4|0
1660216200000|2022-08-11 11:10:00|3184.9|3178.4|3182.4|3175.9|3184.9|3178.4|3182.4|3175.4|0
1660216500000|2022-08-11 11:15:00|3182.9|3176.4|3183.4|3176.9|3183.4|3176.9|3182.9|3176.4|0
1660216800000|2022-08-11 11:20:00|3183.9|3177.4|3184.4|3177.9|3184.4|3177.9|3183.9|3177.4|0
1660217100000|2022-08-11 11:25:00|3184.9|3178.4|3188.4|3181.9|3188.4|3181.9|3184.9|3178.4|0
1660217400000|2022-08-11 11:30:00|3188.9|3182.4|3188.4|3183.4|3188.9|3183.9|3188.4|3182.4|0
1660217700000|2022-08-11 11:35:00|3188.9|3183.9|3190.4|3183.9|3190.4|3183.9|3188.9|3182.9|0
1660218000000|2022-08-11 11:40:00|3189.9|3184.4|3190.9|3184.9|3191.4|3185.9|3189.9|3184.4|0
1660218300000|2022-08-11 11:45:00|3190.4|3184.4|3191.4|3185.9|3191.9|3185.9|3189.9|3184.4|0
1660218600000|2022-08-11 11:50:00|3191.9|3185.4|3191.4|3185.9|3191.9|3185.9|3191.4|3185.4|0
1660218900000|2022-08-11 11:55:00||3185.4||3184.9||3185.9||3184.4|0
1660219200000|2022-08-11 12:00:00|3191.9|3185.4|3193.9|3188.9|3193.9|3188.9|3191.9|3185.4|0
1660219500000|2022-08-11 12:05:00|3193.4|3188.4|3193.9|3187.9|3193.9|3188.4|3193.4|3187.9|0
1660219800000|2022-08-11 12:10:00|3193.4|3187.4|3193.4|3186.9|3193.4|3187.4|3193.4|3186.9|0
1660220100000|2022-08-11 12:15:00|3193.9|3173.4|3193.9|3187.9|3193.9|3187.9|3193.4|3173.4|0
1660220400000|2022-08-11 12:20:00||3188.4||3189.9||3189.9||3188.4|0
1660220700000|2022-08-11 12:25:00||3189.4||3186.4||3189.9||3186.4|0
1660221000000|2022-08-11 12:30:00|3198.9|3185.9|3193.4|3186.4|3200.9|3191.4|3193.4|3185.9|1
1660221300000|2022-08-11 12:35:00|3193.9|3186.9|3197.4|3191.4|3197.4|3191.4|3193.9|3185.9|0
1660221600000|2022-08-11 12:40:00|3196.9|3190.9|3193.4|3187.4|3196.9|3191.4|3192.4|3185.4|0
1660221900000|2022-08-11 12:45:00|3193.9|3187.9|3194.4|3187.9|3194.4|3188.4|3193.4|3187.9|0
1660222200000|2022-08-11 12:50:00||3187.4||3188.4||3188.4||3186.9|0
1660222500000|2022-08-11 12:55:00|3194.9|3188.9|3199.4|3192.4|3238.9|3192.4|3194.9|3146.9|0
1660222800000|2022-08-11 13:00:00|3198.9|3191.9|3198.4|3191.4|3198.9|3192.4|3198.4|3190.9|0
1660223100000|2022-08-11 13:05:00|3197.9|3190.9|3195.4|3188.9|3197.9|3190.9|3194.4|3187.4|0
1660223700000|2022-08-11 13:15:00|3197.4|3186.4|3193.4|3186.4|3197.9|3188.9|3193.4|3184.9|0
1660224000000|2022-08-11 13:20:00|3192.9|3186.9|3191.4|3185.4|3192.9|3186.9|3191.4|3184.9|0
1660224300000|2022-08-11 13:25:00|3191.9|3185.9|3195.4|3189.4|3195.4|3189.4|3191.9|3185.9|0
1660224600000|2022-08-11 13:30:00|3194.9|3188.9|3187.4|3180.9|3194.9|3188.9|3187.4|3180.9|0
1660224900000|2022-08-11 13:35:00|3186.9|3180.4|3188.4|3182.4|3188.4|3182.4|3185.4|3177.9|0
1660225200000|2022-08-11 13:40:00|3188.9|3182.9|3193.4|3185.9|3193.4|3187.4|3188.9|3182.9|0
1660225500000|2022-08-11 13:45:00|3192.9|3185.4|3194.4|3187.9|3194.4|3188.4|3190.4|3183.9|0
1660225800000|2022-08-11 13:50:00|3194.9|3188.4|3195.4|3187.9|3195.9|3190.4|3194.9|3187.4|0
1660226100000|2022-08-11 13:55:00|3194.4|3188.4|3194.4|3188.4|3194.4|3188.4|3192.4|3185.9|0
1660226400000|2022-08-11 14:00:00|3194.9|3187.9|3195.4|3189.4|3195.4|3189.4|3192.4|3186.4|0
1660226700000|2022-08-11 14:05:00|3195.9|3189.9|3201.4|3195.4|3201.4|3195.4|3195.9|3189.9|0
1660227000000|2022-08-11 14:10:00|3201.9|3195.9|3207.4|3201.4|3207.9|3201.4|3201.9|3195.9|0
1660227300000|2022-08-11 14:15:00|3207.9|3201.9|3210.9|3205.4|3211.4|3205.4|3207.9|3201.9|0
1660227600000|2022-08-11 14:20:00|3211.4|3204.9|3208.9|3202.4|3211.4|3204.9|3208.9|3201.9|0
1660227900000|2022-08-11 14:25:00|3208.4|3201.9|3206.4|3200.4|3208.4|3201.9|3205.9|3199.4|0
1660228200000|2022-08-11 14:30:00|3206.9|3200.9|3209.9|3202.9|3211.4|3205.4|3206.9|3200.9|0
1660228500000|2022-08-11 14:35:00|3209.4|3203.4|3208.9|3201.9|3209.4|3203.4|3208.9|3201.9|0
1660228800000|2022-08-11 14:40:00|3208.4|3202.4|3205.9|3199.4|3208.4|3202.4|3205.9|3198.4|0
1660229100000|2022-08-11 14:45:00|3205.4|3198.9|3203.9|3198.4|3205.4|3199.4|3203.9|3196.9|0
1660229400000|2022-08-11 14:50:00|3204.4|3198.9|3206.9|3200.4|3206.9|3201.4|3203.9|3198.9|0
1660229700000|2022-08-11 14:55:00|3206.4|3199.9|3205.9|3200.4|3206.4|3200.4|3205.9|3198.9|0
1660230000000|2022-08-11 15:00:00||3199.9||3199.4||3199.9||3198.9|0
1660230300000|2022-08-11 15:05:00|3205.4|3198.9|3194.9|3188.9|3205.4|3198.9|3194.9|3188.4|0
1660230600000|2022-08-11 15:10:00|3195.4|3189.9|3196.9|3191.9|3197.4|3191.9|3194.9|3189.9|1
1660230900000|2022-08-11 15:15:00|3197.4|3191.4|3195.9|3188.9|3197.9|3191.4|3195.9|3188.9|0
1660231200000|2022-08-11 15:20:00|3196.4|3189.4|3197.9|3191.9|3197.9|3191.9|3195.9|3189.4|0
1660231500000|2022-08-11 15:25:00|3198.4|3194.4|3206.9|3188.9|3206.9|3195.9|3198.4|3188.9|1
1660231800000|2022-08-11 15:30:00|3207.9|3187.9|3205.9|3189.9|3210.9|3189.9|3194.4|3187.9|1
1660232100000|2022-08-11 15:35:00|3210.4|3188.9|3205.4|3187.9|3210.4|3189.4|3204.9|3148.4|0
1660232400000|2022-08-11 15:40:00|3209.4|3186.4|3208.9|3186.4|3209.4|3186.4|3208.9|3186.4|0
1660232700000|2022-08-11 15:45:00|3207.9|3185.9|3207.4|3185.4|3208.9|3185.9|3207.4|3177.4|0
1660233000000|2022-08-11 15:50:00||3177.4||3183.4||3184.9||3174.4|0
1660233300000|2022-08-11 15:55:00||3194.4||3192.4||3194.4||3192.4|0
1660233900000|2022-08-11 16:05:00|3242.9||3242.9||3242.9||3242.9||0
1660234200000|2022-08-11 16:10:00|3209.4||3208.9||3209.4||3208.9||0
1660236900000|2022-08-11 16:55:00|3209.4||3208.9||3209.4||3208.9||0
1660238100000|2022-08-11 17:15:00|3209.4||3209.4||3209.4||3209.4||0
1660238400000|2022-08-11 17:20:00||3192.9||3192.9||3192.9||3192.9|0
1660238700000|2022-08-11 17:25:00||3192.4||3192.4||3192.4||3192.4|0
1660239000000|2022-08-11 17:30:00|3208.9||3208.9||3208.9||3208.9||0
1660239300000|2022-08-11 17:35:00|3209.4||3209.4||3209.4||3209.4||0
1660239600000|2022-08-11 17:40:00|3208.9||3209.4||3209.4||3208.9||0
1660239900000|2022-08-11 17:45:00|3208.9|3194.9|3208.9|3194.9|3208.9|3194.9|3208.9|3194.9|0
1660243800000|2022-08-11 18:50:00||3138.9||3130.4||3138.9||3130.4|1
1660244100000|2022-08-11 18:55:00||3138.9||3138.9||3138.9||3130.4|0
1660244400000|2022-08-11 19:00:00||3136.4||3138.9||3138.9||3130.4|0
1660244700000|2022-08-11 19:05:00||3136.4||3130.4||3138.9||3130.4|0
1660245000000|2022-08-11 19:10:00||3138.9||3130.4||3138.9||3130.4|0
1660245300000|2022-08-11 19:15:00|3204.4|3138.9|3204.4|3138.9|3204.4|3138.9|3204.4|3130.4|0
1660245600000|2022-08-11 19:20:00||3136.4||3130.4||3138.9||3130.4|0
1660245900000|2022-08-11 19:25:00||3138.9||3130.4||3138.9||3130.4|0
1660246200000|2022-08-11 19:30:00||3138.9||3140.4||3140.4||3130.4|0
1660246500000|2022-08-11 19:35:00||3138.9||3138.9||3138.9||3130.4|0
1660246800000|2022-08-11 19:40:00||3136.4||3130.4||3138.9||3130.4|0
1660247100000|2022-08-11 19:45:00||3138.9||3138.9||3138.9||3130.4|0
1660247400000|2022-08-11 19:50:00||3130.4||3140.4||3140.4||3130.4|0
1660247700000|2022-08-11 19:55:00|3204.9|3138.9|3204.9|3129.9|3204.9|3141.9|3204.9|3129.9|0
1660284000000|2022-08-12 06:00:00|3221.9|3178.4|3246.9|3148.4|3246.9|3179.9|3221.9|3148.4|0
1660287000000|2022-08-12 06:50:00|3265.4|3149.9|3265.9|3149.9|3265.9|3149.9|3220.9|3149.9|0
1660287300000|2022-08-12 06:55:00|3253.4|3150.4|3235.9|3182.9|3253.4|3182.9|3235.9|3148.4|0
1660287600000|2022-08-12 07:00:00|3235.4|3183.9|3184.4|3178.9|3245.9|3189.9|3184.4|3153.9|0
1660287900000|2022-08-12 07:05:00|3184.9|3179.4|3180.4|3173.9|3187.9|3182.9|3180.4|3173.9|0
1660288200000|2022-08-12 07:10:00|3180.9|3174.4|3186.9|3181.9|3186.9|3181.9|3180.9|3174.4|0
1660288500000|2022-08-12 07:15:00|3187.4|3182.4|3193.4|3188.9|3193.4|3188.9|3187.4|3182.4|0
1660288800000|2022-08-12 07:20:00|3193.9|3189.4|3198.4|3192.9|3198.9|3194.4|3193.9|3189.4|0
1660289100000|2022-08-12 07:25:00|3197.9|3192.4|3198.9|3194.4|3199.4|3194.9|3197.4|3190.4|0
1660289400000|2022-08-12 07:30:00|3199.4|3193.9|3197.4|3191.4|3200.9|3196.4|3197.4|3190.4|0
1660289700000|2022-08-12 07:35:00|3197.9|3190.9|3195.4|3188.9|3197.9|3193.9|3195.4|3188.9|0
1660290000000|2022-08-12 07:40:00|3195.9|3189.4|3197.4|3191.9|3197.4|3193.4|3195.9|3189.4|0
1660290300000|2022-08-12 07:45:00|3197.9|3192.4|3199.4|3194.4|3199.9|3195.9|3197.9|3192.4|0
1660290600000|2022-08-12 07:50:00|3199.9|3194.9|3203.9|3197.4|3211.4|3197.9|3199.9|3194.4|0
1660290900000|2022-08-12 07:55:00|3203.4|3196.9|3196.9|3189.9|3203.4|3197.9|3196.9|3189.9|1
1660291200000|2022-08-12 08:00:00|3195.9|3190.4|3193.9|3186.9|3195.9|3190.4|3193.9|3186.9|0
1660291500000|2022-08-12 08:05:00|3193.4|3186.4|3186.4|3179.9|3193.4|3186.4|3186.4|3179.4|0
1660291800000|2022-08-12 08:10:00|3185.9|3179.4|3186.9|3181.9|3186.9|3181.9|3185.4|3177.9|0
1660292100000|2022-08-12 08:15:00|3186.4|3181.4|3187.4|3181.4|3187.9|3182.4|3186.4|3180.4|0
1660292400000|2022-08-12 08:20:00|3187.9|3181.9|3185.4|3179.4|3187.9|3183.4|3185.4|3178.4|0
1660292700000|2022-08-12 08:25:00|3185.9|3178.9|3189.4|3184.4|3189.4|3184.4|3185.9|3178.9|0
1660293000000|2022-08-12 08:30:00|3189.9|3184.9|3193.9|3187.9|3193.9|3191.4|3189.9|3184.9|6
1660293300000|2022-08-12 08:35:00|3193.4|3186.4|3191.9|3187.4|3193.4|3189.9|3191.9|3185.9|40
1660293600000|2022-08-12 08:40:00|3192.4|3187.9|3196.4|3189.9|3196.4|3189.9|3192.4|3187.9|0
1660293900000|2022-08-12 08:45:00|3196.9||3195.9||3196.9||3195.9||0
1660294200000|2022-08-12 08:50:00|3195.4|3187.9|3190.9|3185.9|3195.4|3187.9|3188.9|3185.9|32
1660294500000|2022-08-12 08:55:00|3191.4|3186.4|3189.4|3182.4|3202.9|3186.4|3189.4|3174.9|0
1660294800000|2022-08-12 09:00:00|3189.9|3182.9|3191.9|3185.9|3191.9|3185.9|3189.9|3182.9|0
1660295100000|2022-08-12 09:05:00|3192.4|3186.4|3192.4|3185.9|3192.4|3186.9|3191.9|3184.9|0
1660295400000|2022-08-12 09:10:00|3191.9|3186.4|3191.9|3186.4|3192.4|3186.9|3191.9|3186.4|0
1660295700000|2022-08-12 09:15:00|3192.4|3185.4|3191.9|3185.9|3192.4|3186.9|3191.9|3184.9|0
1660296000000|2022-08-12 09:20:00|3191.4|3185.4|3190.9|3183.9|3191.4|3185.9|3190.9|3183.9|0
1660296300000|2022-08-12 09:25:00|3189.9|3184.4|3188.9|3182.4|3189.9|3184.9|3188.9|3182.4|0
1660296600000|2022-08-12 09:30:00|3188.4|3182.9|3189.9|3183.9|3189.9|3183.9|3187.9|3182.9|0
1660296900000|2022-08-12 09:35:00|3190.4|3184.4|3191.4|3185.9|3191.4|3185.9|3189.9|3184.4|0
1660297200000|2022-08-12 09:40:00|3191.9|3186.4|3191.9|3184.9|3192.4|3186.9|3191.9|3184.9|0
1660297500000|2022-08-12 09:45:00|3192.4|3185.4|3191.9|3186.9|3192.4|3186.9|3191.9|3185.4|0
1660297800000|2022-08-12 09:50:00|3192.4|3187.4|3192.9|3187.9|3192.9|3187.9|3191.9|3187.4|0
1660298100000|2022-08-12 09:55:00|3193.4|3188.4|3193.4|3188.9|3194.9|3188.9|3192.9|3188.4|0
1660298400000|2022-08-12 10:00:00|3192.4|3186.9|3189.4|3183.9|3192.4|3186.9|3189.4|3183.4|1
1660298700000|2022-08-12 10:05:00||3183.4||3183.9||3183.9||3183.4|0
1660299000000|2022-08-12 10:10:00|3188.4|3183.4|3187.4|3181.9|3188.4|3183.9|3187.4|3181.4|0
1660299300000|2022-08-12 10:15:00|3186.4|3181.4|3186.9|3180.9|3186.9|3181.4|3185.4|3179.4|0
1660299600000|2022-08-12 10:20:00|3186.4|3180.4|3186.4|3181.4|3186.9|3181.4|3184.4|3177.9|0
1660299900000|2022-08-12 10:25:00|3186.9||3187.4||3187.4||3186.9||0
1660300200000|2022-08-12 10:30:00|3187.9|3181.9|3186.4|3180.4|3187.9|3182.9|3186.4|3179.9|3
1660300500000|2022-08-12 10:35:00|3185.4|3179.9|3184.4|3178.4|3185.4|3180.4|3184.4|3178.4|0
1660300800000|2022-08-12 10:40:00|3183.9|3178.9|3183.4|3177.9|3183.9|3179.4|3183.4|3177.4|0
1660301100000|2022-08-12 10:45:00|3183.9|3178.4|3188.4|3181.9|3188.4|3181.9|3183.9|3178.4|0
1660301400000|2022-08-12 10:50:00|3188.9|3182.4|3188.4|3182.9|3188.9|3182.9|3188.4|3182.4|0
1660301700000|2022-08-12 10:55:00|3188.9|3182.4|3187.4|3180.9|3188.9|3182.4|3187.4|3180.4|0
1660302000000|2022-08-12 11:00:00|3189.9|3177.4|3181.4|3175.4|3189.9|3177.4|3181.4|3161.9|0
1660302300000|2022-08-12 11:05:00|3181.9|3174.9|3183.4|3177.9|3183.4|3177.9|3181.9|3174.9|0
1660302600000|2022-08-12 11:10:00|3183.9|3178.4|3187.4|3180.9|3187.4|3180.9|3183.9|3178.4|0
1660302900000|2022-08-12 11:15:00|3186.9|3180.4|3185.9|3180.4|3186.9|3180.4|3185.9|3179.9|0
1660303200000|2022-08-12 11:20:00|3185.4|3179.9|3183.9|3177.9|3185.4|3179.9|3183.9|3177.4|1
1660303500000|2022-08-12 11:25:00|3184.4|3178.4|3185.9|3179.9|3185.9|3179.9|3184.4|3178.4|0
1660304100000|2022-08-12 11:35:00|3186.4|3180.4|3186.9|3181.9|3187.4|3181.9|3185.9|3180.4|0
1660304400000|2022-08-12 11:40:00|3186.4|3181.4|3185.9|3179.4|3186.4|3181.4|3185.9|3179.4|0
1660304700000|2022-08-12 11:45:00|3185.4|3178.9|3185.9|3180.4|3186.4|3180.9|3184.9|3178.9|0
1660305000000|2022-08-12 11:50:00|3186.4|3179.9|3186.9|3181.9|3187.4|3181.9|3185.9|3179.4|0
1660305300000|2022-08-12 11:55:00|3187.4|3182.4|3188.9|3182.9|3189.4|3183.9|3187.4|3182.4|0
1660305600000|2022-08-12 12:00:00|3189.4|3183.9|3188.9|3183.9|3189.4|3183.9|3188.9|3183.9|0
1660305900000|2022-08-12 12:05:00|3189.4||3188.9||3189.4||3188.9||0
1660306200000|2022-08-12 12:10:00|3189.4|3183.4|3189.4|3183.9|3189.9|3183.9|3189.4|3183.4|0
1660306500000|2022-08-12 12:15:00|3189.9|3184.4|3194.4|3187.9|3194.4|3187.9|3189.9|3184.4|0
1660306800000|2022-08-12 12:20:00|3194.9|3188.4|3195.4|3189.9|3195.9|3189.9|3194.4|3188.4|0
1660307100000|2022-08-12 12:25:00|3194.9|3189.4|3194.4|3187.9|3194.9|3189.4|3194.4|3187.4|0
1660307400000|2022-08-12 12:30:00|3194.9|3188.4|3195.9|3189.9|3195.9|3189.9|3194.9|3188.4|0
1660307700000|2022-08-12 12:35:00|3196.4|3190.9|3196.9|3190.9|3196.9|3190.9|3195.9|3190.4|0
1660308000000|2022-08-12 12:40:00|3197.4|3191.4|3196.9|3191.9|3197.4|3191.9|3196.9|3191.4|0
1660308300000|2022-08-12 12:45:00|3197.4|3192.4|3198.4|3192.4|3198.4|3192.4|3197.4|3192.4|0
1660308600000|2022-08-12 12:50:00|3198.9|3192.9|3197.4|3190.9|3198.9|3193.4|3197.4|3190.9|1
1660308900000|2022-08-12 12:55:00|3196.9|3190.4|3196.9|3190.9|3196.9|3190.9|3195.4|3189.9|0
1660309200000|2022-08-12 13:00:00|3196.4|3190.4|3196.4|3189.9|3196.4|3190.9|3196.4|3189.9|0
1660309500000|2022-08-12 13:05:00|3195.9|3189.4|3193.4|3187.4|3195.9|3189.4|3193.4|3187.4|0
1660309800000|2022-08-12 13:10:00|3193.9|3186.9|3195.9|3190.9|3195.9|3190.9|3193.9|3186.9|0
1660310100000|2022-08-12 13:15:00|3196.4|3190.4|3195.4|3188.9|3196.4|3190.4|3195.4|3188.9|0
1660310700000|2022-08-12 13:25:00|3194.9|3188.4|3194.4|3187.9|3194.9|3188.9|3194.4|3187.4|0
1660311000000|2022-08-12 13:30:00|3194.9|3188.4|3197.4|3191.9|3198.4|3192.9|3194.4|3188.4|0
1660311300000|2022-08-12 13:35:00|3197.9|3191.4|3196.4|3189.9|3197.9|3191.4|3195.4|3188.9|0
1660311600000|2022-08-12 13:40:00|3196.9|3190.4|3201.9|3195.9|3202.4|3196.9|3196.9|3190.4|0
1660311900000|2022-08-12 13:45:00|3202.4|3196.4|3195.4|3188.9|3202.9|3196.9|3195.4|3188.9|0
1660312200000|2022-08-12 13:50:00|3195.9|3189.4|3199.4|3192.9|3199.4|3193.9|3195.9|3188.9|0
1660312500000|2022-08-12 13:55:00|3198.9|3192.4|3201.4|3190.9|3201.4|3192.9|3197.4|3190.9|0
1660312800000|2022-08-12 14:00:00|3200.9|3188.9|3198.4|3192.4|3200.9|3192.4|3193.4|3184.9|0
1660313100000|2022-08-12 14:05:00|3199.9|3193.4|3201.4|3195.4|3201.4|3195.4|3197.9|3191.9|0
1660313400000|2022-08-12 14:10:00|3201.9|3195.9|3207.9|3200.9|3208.4|3202.4|3201.9|3195.9|0
1660313700000|2022-08-12 14:15:00|3207.4|3201.4|3208.4|3202.4|3208.4|3203.4|3206.9|3200.4|0
1660314000000|2022-08-12 14:20:00|3208.9|3202.9|3207.4|3200.4|3208.9|3203.4|3207.4|3200.4|0
1660314300000|2022-08-12 14:25:00|3206.4|3199.9|3202.4|3196.4|3206.4|3199.9|3202.4|3196.4|0
1660314600000|2022-08-12 14:30:00|3201.4|3195.9|3202.4|3196.4|3202.9|3197.4|3201.4|3195.4|0
1660314900000|2022-08-12 14:35:00|3201.9|3196.9|3197.4|3191.4|3201.9|3197.4|3197.4|3190.9|0
1660315200000|2022-08-12 14:40:00|3196.9|3190.9|3195.4|3188.9|3196.9|3190.9|3195.4|3188.9|0
1660315500000|2022-08-12 14:45:00|3194.9|3189.4|3190.4|3183.9|3194.9|3189.4|3190.4|3183.4|0
1660315800000|2022-08-12 14:50:00|3190.9|3184.4|3193.4|3188.4|3193.9|3188.9|3190.9|3184.4|0
1660316100000|2022-08-12 14:55:00|3193.9|3188.9|3195.9|3189.9|3195.9|3189.9|3193.4|3187.4|0
1660316400000|2022-08-12 15:00:00|3195.4|3190.4|3199.4|3192.9|3199.4|3193.9|3195.4|3190.4|0
1660316700000|2022-08-12 15:05:00|3198.9|3193.4|3198.4|3191.9|3198.9|3193.9|3198.4|3191.4|0
1660317000000|2022-08-12 15:10:00||3192.4||3191.4||3192.9||3191.4|0
1660317300000|2022-08-12 15:15:00|3197.4|3190.9|3199.4|3193.9|3199.4|3193.9|3197.4|3190.9|0
1660317600000|2022-08-12 15:20:00|3199.9|3194.4|3202.9|3196.9|3203.4|3196.9|3199.9|3194.4|0
1660317900000|2022-08-12 15:25:00|3203.4|3196.4|3207.9|3190.9|3207.9|3196.4|3202.9|3190.9|0
1660318200000|2022-08-12 15:30:00|3208.9|3191.9|3206.9|3188.4|3212.4|3192.9|3206.9|3183.9|0
1660318500000|2022-08-12 15:35:00|3206.4|3187.4|3206.9|3189.9|3249.4|3192.4|3204.9|3151.4|0
1660318800000|2022-08-12 15:40:00|3211.9|3189.4|3209.4|3189.4|3211.9|3190.4|3204.9|3180.4|0
1660319100000|2022-08-12 15:45:00|3208.9|3189.9|3211.9|3189.4|3211.9|3191.9|3205.9|3189.4|0
1660319400000|2022-08-12 15:50:00|3248.4|3143.4|3248.4|3143.4|3248.4|3143.4|3246.9|3143.4|0
1660320000000|2022-08-12 16:00:00||3151.9||3178.4||3178.4||3151.9|0
1660320300000|2022-08-12 16:05:00|3250.4||3250.4||3250.4||3250.4||0
1660321800000|2022-08-12 16:30:00|3251.9||3251.9||3251.9||3251.9||0
1660322400000|2022-08-12 16:40:00|3253.4||3253.4||3253.4||3253.4||0
1660323600000|2022-08-12 17:00:00|3251.9||3251.9||3251.9||3251.9||0
1660323900000|2022-08-12 17:05:00|3253.4||3253.4||3253.4||3253.4||0
1660324200000|2022-08-12 17:10:00|3254.9||3254.9||3254.9||3254.9||0
1660325100000|2022-08-12 17:25:00|3256.9||3256.9||3256.9||3256.9||0
1660326300000|2022-08-12 17:45:00|3258.4||3258.4||3258.4||3258.4||0
1660326600000|2022-08-12 17:50:00|3259.9||3259.9||3259.9||3259.9||0
1660326900000|2022-08-12 17:55:00|3258.4||3258.4||3258.4||3258.4||0
1660328700000|2022-08-12 18:25:00|3259.9||3259.9||3259.9||3259.9||0
1660329000000|2022-08-12 18:30:00|3261.4||3261.4||3261.4||3261.4||0
1660329900000|2022-08-12 18:45:00|3262.9||3262.9||3262.9||3262.9||0
1660330200000|2022-08-12 18:50:00|3261.4||3261.4||3261.4||3261.4||0
1660330500000|2022-08-12 18:55:00|3262.9||3262.9||3262.9||3262.9||0
1660332600000|2022-08-12 19:30:00|3261.4||3261.4||3261.4||3261.4||0
1660333200000|2022-08-12 19:40:00|3262.9||3264.9||3264.9||3262.9||0
1660333500000|2022-08-12 19:45:00|3262.9||3262.9||3262.9||3262.9||0
1660333800000|2022-08-12 19:50:00|3261.4||3262.9||3262.9||3261.4||0
1660334100000|2022-08-12 19:55:00|3264.9||3264.9||3264.9||3264.9||0
1660543200000|2022-08-15 06:00:00|3232.9|3181.9|3258.4|3178.4|3258.4|3183.4|3232.9|3178.4|0
1660544700000|2022-08-15 06:25:00|3229.9|3177.9|3229.9|3177.9|3229.9|3177.9|3229.9|3177.9|0
1660546200000|2022-08-15 06:50:00||3178.4||3180.9||3180.9||3178.4|0
1660546500000|2022-08-15 06:55:00|3229.4|3197.4|3222.4|3197.4|3229.9|3208.9|3222.4|3197.4|0
1660546800000|2022-08-15 07:00:00|3221.9|3202.4|3216.4|3209.9|3229.9|3209.9|3216.4|3177.9|0
1660547100000|2022-08-15 07:05:00|3216.9|3210.4|3215.4|3208.4|3218.4|3212.9|3215.4|3208.4|0
1660547400000|2022-08-15 07:10:00|3214.9|3207.9|3214.4|3207.9|3215.4|3209.9|3211.4|3204.4|0
1660547700000|2022-08-15 07:15:00|3213.4|3207.4|3212.4|3205.4|3213.4|3207.9|3212.4|3204.9|0
1660548000000|2022-08-15 07:20:00|3211.4|3204.9|3201.9|3198.4|3211.4|3204.9|3201.9|3196.9|21
1660548300000|2022-08-15 07:25:00|3200.9|3197.9|3202.9|3195.9|3203.4|3198.4|3197.9|3194.9|26
1660548600000|2022-08-15 07:30:00|3203.4|3196.9|3205.4|3199.4|3205.4|3200.9|3203.4|3196.9|0
1660548900000|2022-08-15 07:35:00|3204.4|3198.9|3202.4|3194.9|3204.4|3198.9|3202.4|3194.9|0
1660549200000|2022-08-15 07:40:00|3202.9|3195.4|3203.4|3198.9|3203.4|3198.9|3202.9|3194.9|0
1660549500000|2022-08-15 07:45:00|3203.9|3198.4|3205.4|3200.4|3205.9|3200.9|3203.9|3198.4|0
1660549800000|2022-08-15 07:50:00|3204.9|3199.9|3204.4|3196.9|3204.9|3199.9|3204.4|3196.9|0
1660550100000|2022-08-15 07:55:00|3203.9|3196.4|3203.4|3195.4|3203.9|3196.9|3203.4|3194.9|0
1660550700000|2022-08-15 08:05:00||3195.9||3195.9||3198.4||3195.9|0
1660551000000|2022-08-15 08:10:00||3196.4||3195.4||3197.9||3194.9|0
1660551300000|2022-08-15 08:15:00|3202.4|3195.9|3201.4|3193.9|3202.4|3196.9|3201.4|3193.4|0
1660551600000|2022-08-15 08:20:00|3201.9|3194.9|3202.4|3196.9|3202.9|3197.4|3201.4|3194.9|0
1660551900000|2022-08-15 08:25:00|3202.9|3197.9|3207.4|3199.9|3207.4|3200.4|3202.9|3197.9|4
1660552200000|2022-08-15 08:30:00|3207.9|3201.4|3208.4|3202.9|3208.4|3203.9|3207.4|3201.4|0
1660552500000|2022-08-15 08:35:00|3208.9|3203.4|3209.4|3201.9|3209.4|3203.4|3208.9|3201.9|0
1660552800000|2022-08-15 08:40:00|3209.9|3202.9|3212.9|3206.4|3213.4|3208.9|3209.9|3202.9|0
1660553100000|2022-08-15 08:45:00||3205.9||3204.4||3206.4||3204.4|0
1660553400000|2022-08-15 08:50:00|3212.4|3204.9|3210.9|3204.4|3212.4|3204.9|3210.9|3202.9|0
1660553700000|2022-08-15 08:55:00|3209.9|3203.9|3206.9|3198.9|3209.9|3203.9|3206.9|3198.9|0
1660554000000|2022-08-15 09:00:00||3199.4||3200.4||3200.9||3199.4|0
1660554300000|2022-08-15 09:05:00||3200.9||3199.9||3200.9||3199.4|0
1660554600000|2022-08-15 09:10:00||3200.4||3200.9||3201.4||3199.9|0
1660554900000|2022-08-15 09:15:00|3207.4|3201.4|3207.4|3202.4|3207.4|3202.9|3206.9|3201.4|0
1660555200000|2022-08-15 09:20:00|3207.9|3202.9|3207.9|3201.4|3207.9|3202.9|3207.9|3200.9|0
1660555500000|2022-08-15 09:25:00|3208.4|3201.9|3207.9|3201.9|3208.4|3203.9|3207.9|3201.9|0
1660555800000|2022-08-15 09:30:00||3202.4||3200.4||3202.9||3200.4|0
1660556100000|2022-08-15 09:35:00||3199.9||3199.4||3200.9||3199.4|0
1660556400000|2022-08-15 09:40:00|3207.4|3198.9|3206.9|3198.9|3207.4|3199.4|3206.9|3198.4|0
1660557000000|2022-08-15 09:50:00|3207.4|3199.4|3208.9|3202.9|3208.9|3202.9|3206.9|3199.4|0
1660557300000|2022-08-15 09:55:00||3203.4||3201.4||3203.4||3201.4|0
1660557600000|2022-08-15 10:00:00|3208.4|3200.9|3206.9|3199.4|3208.4|3200.9|3206.9|3198.9|0
1660557900000|2022-08-15 10:05:00|3206.4|3198.9|3204.9|3197.9|3206.4|3198.9|3204.9|3197.9|0
1660558200000|2022-08-15 10:10:00|3204.4|3197.4|3202.9|3195.9|3204.4|3197.4|3202.9|3195.4|0
1660558500000|2022-08-15 10:15:00|3203.4||3203.4||3203.4||3203.4||0
1660558800000|2022-08-15 10:20:00|3202.9|3196.4|3202.9|3196.4|3203.4|3196.4|3202.9|3196.4|0
1660559100000|2022-08-15 10:25:00||3196.9||3194.4||3197.9||3194.4|0
1660559400000|2022-08-15 10:30:00||3194.9||3195.9||3196.4||3194.9|0
1660559700000|2022-08-15 10:35:00||3196.4||3196.9||3196.9||3195.9|0
1660560000000|2022-08-15 10:40:00||3197.4||3197.4||3197.9||3196.9|0
1660560300000|2022-08-15 10:45:00|3203.4|3196.9|3203.9|3198.9|3203.9|3198.9|3202.9|3196.9|1
1660560600000|2022-08-15 10:50:00|3204.4|3198.4|3203.9|3199.4|3204.4|3199.9|3203.9|3198.4|0
1660560900000|2022-08-15 10:55:00|3204.4|3199.9|3204.9|3198.9|3205.4|3200.4|3203.9|3198.9|0
1660561200000|2022-08-15 11:00:00|3207.9|3194.9|3205.4|3197.9|3209.9|3198.4|3205.4|3192.9|0
1660561500000|2022-08-15 11:05:00||3197.4||3198.4||3198.9||3197.4|0
1660561800000|2022-08-15 11:10:00||3197.9||3197.4||3198.9||3197.4|0
1660562100000|2022-08-15 11:15:00|3204.9|3197.9|3204.4|3196.9|3204.9|3197.9|3204.4|3196.9|0
1660562400000|2022-08-15 11:20:00|3203.9|3197.4|3203.4|3195.4|3203.9|3197.4|3203.4|3195.4|0
1660562700000|2022-08-15 11:25:00|3202.9|3195.9|3202.4|3195.4|3202.9|3195.9|3202.4|3194.9|0
1660563000000|2022-08-15 11:30:00||3195.9||3194.9||3195.9||3194.9|0
1660563300000|2022-08-15 11:35:00|3201.9|3194.4|3201.4|3193.9|3201.9|3194.4|3201.4|3193.9|0
1660563600000|2022-08-15 11:40:00|3200.4|3194.4|3200.4|3192.9|3200.4|3195.4|3200.4|3192.4|0
1660563900000|2022-08-15 11:45:00|3199.4|3193.4|3198.4|3191.4|3199.4|3193.4|3198.4|3190.9|0
1660564200000|2022-08-15 11:50:00|3197.9|3190.9|3195.4|3188.4|3197.9|3191.4|3195.4|3187.9|0
1660564500000|2022-08-15 11:55:00|3195.9|3188.9|3196.4|3191.4|3196.4|3191.9|3195.9|3188.9|0
1660564800000|2022-08-15 12:00:00||3190.9||3188.4||3190.9||3188.4|0
1660565100000|2022-08-15 12:05:00|3195.9|3188.9|3195.4|3188.4|3195.9|3188.9|3195.4|3187.9|0
1660565400000|2022-08-15 12:10:00||3187.9||3188.4||3189.4||3187.9|0
1660565700000|2022-08-15 12:15:00|3195.9|3188.9|3196.9|3191.9|3196.9|3192.4|3190.9|3188.9|22
1660566000000|2022-08-15 12:20:00|3197.4|3192.4|3198.4|3192.4|3198.9|3192.4|3197.4|3192.4|0
1660566300000|2022-08-15 12:25:00|3198.9|3192.9|3202.4|3191.9|3202.4|3194.4|3198.9|3191.9|0
1660566600000|2022-08-15 12:30:00|3202.9|3192.4|3199.4|3192.4|3202.9|3195.4|3199.4|3191.9|0
1660566900000|2022-08-15 12:35:00|3198.9|3191.9|3193.4|3185.4|3198.9|3191.9|3193.4|3185.4|0
1660567200000|2022-08-15 12:40:00|3192.9|3185.9|3189.4|3181.4|3192.9|3186.9|3189.4|3181.4|0
1660567500000|2022-08-15 12:45:00|3188.9|3181.9|3188.4|3180.9|3188.9|3183.9|3188.4|3180.9|0
1660567800000|2022-08-15 12:50:00|3187.9|3180.4|3187.4|3180.4|3187.9|3181.4|3187.4|3179.9|0
1660568100000|2022-08-15 12:55:00||3180.9||3180.4||3180.9||3179.9|0
1660568400000|2022-08-15 13:00:00|3187.9|3181.9|3192.4|3186.4|3192.9|3188.9|3187.9|3181.9|0
1660568700000|2022-08-15 13:05:00|3192.9|3186.9|3194.4|3189.4|3194.9|3189.9|3192.9|3186.9|0
1660569000000|2022-08-15 13:10:00||3188.9||3186.9||3188.9||3186.9|0
1660569300000|2022-08-15 13:15:00|3194.9|3187.9|3194.4|3188.4|3194.9|3190.4|3194.4|3186.9|0
1660569600000|2022-08-15 13:20:00||3188.9||3188.9||3189.4||3188.4|0
1660569900000|2022-08-15 13:25:00|3194.9||3195.4||3195.4||3194.9||0
1660570200000|2022-08-15 13:30:00|3195.9|3189.9|3204.4|3197.9|3204.9|3198.4|3195.9|3189.9|0
1660570500000|2022-08-15 13:35:00|3204.9|3199.4|3205.9|3200.9|3206.4|3201.9|3204.9|3199.4|0
1660570800000|2022-08-15 13:40:00|3204.9|3200.4|3202.9|3195.4|3204.9|3200.4|3202.9|3194.4|0
1660571100000|2022-08-15 13:45:00||3195.9||3195.9||3198.4||3195.4|0
1660571400000|2022-08-15 13:50:00|3203.4|3196.4|3205.9|3200.4|3205.9|3200.9|3203.4|3196.4|0
1660571700000|2022-08-15 13:55:00|3206.4|3200.9|3206.4|3201.9|3206.9|3202.4|3205.9|3200.4|0
1660572000000|2022-08-15 14:00:00|3205.4|3201.4|3205.4|3197.9|3205.4|3201.4|3205.4|3197.4|0
1660572300000|2022-08-15 14:05:00||3197.4||3198.9||3199.4||3197.4|0
1660572600000|2022-08-15 14:10:00|3204.4|3198.4|3203.4|3194.9|3204.4|3198.9|3203.4|3194.9|0
1660572900000|2022-08-15 14:15:00|3202.4|3195.4|3200.4|3192.4|3202.4|3195.9|3200.4|3192.4|0
1660573200000|2022-08-15 14:20:00|3199.9|3191.9|3195.4|3187.9|3199.9|3191.9|3195.4|3186.9|0
1660573500000|2022-08-15 14:25:00|3194.4|3187.4|3193.4|3185.9|3194.4|3188.4|3193.4|3185.4|0
1660573800000|2022-08-15 14:30:00|3193.9|3186.9|3198.4|3192.9|3198.4|3193.9|3193.9|3186.9|0
1660574100000|2022-08-15 14:35:00|3198.9|3193.4|3198.4|3190.4|3198.9|3193.4|3198.4|3190.4|0
1660574400000|2022-08-15 14:40:00|3198.9|3190.9|3199.4|3192.4|3199.4|3194.4|3198.9|3190.4|0
1660574700000|2022-08-15 14:45:00|3198.4|3192.9|3196.4|3187.9|3198.4|3192.9|3196.4|3187.9|0
1660575000000|2022-08-15 14:50:00|3195.4|3187.4|3193.4|3185.4|3195.4|3187.4|3193.4|3185.4|0
1660575300000|2022-08-15 14:55:00|3192.9|3184.9|3192.4|3185.9|3192.9|3186.4|3192.4|3184.4|0
1660575600000|2022-08-15 15:00:00|3199.9|3182.9|3194.4|3187.4|3199.9|3187.9|3193.4|3179.9|0
1660575900000|2022-08-15 15:05:00|3194.9|3187.9|3194.4|3188.4|3194.9|3190.4|3194.4|3187.9|0
1660576200000|2022-08-15 15:10:00|3193.9|3188.9|3192.4|3184.9|3193.9|3188.9|3192.4|3184.4|0
1660576500000|2022-08-15 15:15:00|3191.4|3184.4|3191.4|3184.9|3191.4|3185.4|3191.4|3183.9|0
1660576800000|2022-08-15 15:20:00|3191.9||3192.4||3192.4||3191.9||0
1660577100000|2022-08-15 15:25:00|3202.9|3184.4|3202.9|3181.4|3202.9|3184.4|3202.9|3181.4|0
1660577400000|2022-08-15 15:30:00||3181.9||3180.9||3182.4||3180.9|0
1660577700000|2022-08-15 15:35:00||3181.9||3182.4||3182.4||3181.9|0
1660578000000|2022-08-15 15:40:00|3204.9|3173.4|3208.9|3182.4|3208.9|3182.4|3204.9|3173.4|0
1660578300000|2022-08-15 15:45:00|3210.9||3210.9||3210.9||3210.9||0
1660578600000|2022-08-15 15:50:00|3233.9|3149.9|3233.9|3149.9|3233.9|3149.9|3233.9|3149.9|0
1660578900000|2022-08-15 15:55:00||3148.4||3148.4||3148.4||3148.4|0
1660579200000|2022-08-15 16:00:00||3146.9||3148.4||3148.4||3146.9|0
1660579800000|2022-08-15 16:10:00||3149.9||3149.9||3149.9||3149.9|0
1660582500000|2022-08-15 16:55:00||3151.4||3153.4||3153.4||3151.4|0
1660582800000|2022-08-15 17:00:00||3151.4||3151.4||3151.4||3151.4|0
1660583700000|2022-08-15 17:15:00||3149.9||3149.9||3149.9||3149.9|0
1660584900000|2022-08-15 17:35:00||3148.4||3148.4||3148.4||3148.4|0
1660585500000|2022-08-15 17:45:00||3149.9||3149.9||3149.9||3149.9|0
1660586700000|2022-08-15 18:05:00||3148.4||3148.4||3148.4||3148.4|0
1660588200000|2022-08-15 18:30:00||3149.9||3149.9||3149.9||3149.9|0
1660589400000|2022-08-15 18:50:00||3151.4||3151.4||3151.4||3151.4|0
1660590900000|2022-08-15 19:15:00||3153.4||3153.4||3153.4||3153.4|0
1660591200000|2022-08-15 19:20:00||3154.9||3154.9||3154.9||3154.9|0
1660591500000|2022-08-15 19:25:00||3153.4||3153.4||3153.4||3153.4|0
1660593000000|2022-08-15 19:50:00||3151.4||3151.4||3151.4||3151.4|0
1660593300000|2022-08-15 19:55:00|3234.4|3122.9|3234.4|3122.9|3234.4|3122.9|3234.4|3122.9|0
1660629600000|2022-08-16 06:00:00|3213.9|3180.9|3213.9|3180.9|3213.9|3181.4|3213.4|3180.9|0
1660632900000|2022-08-16 06:55:00|3213.4|3181.4|3217.9|3196.4|3233.9|3196.9|3213.4|3180.9|0
1660633200000|2022-08-16 07:00:00|3216.9|3184.4|3197.4|3192.4|3233.9|3194.4|3197.4|3155.4|0
1660633500000|2022-08-16 07:05:00|3196.9|3191.9|3192.4|3183.9|3196.9|3191.9|3192.4|3183.4|0
1660633800000|2022-08-16 07:10:00|3192.9|3184.4|3194.4|3188.9|3194.9|3189.9|3192.9|3183.9|0
1660634100000|2022-08-16 07:15:00|3194.9|3188.4|3199.4|3193.9|3199.4|3194.4|3194.4|3185.9|0
1660634400000|2022-08-16 07:20:00|3199.9|3194.4|3201.4|3192.9|3202.9|3198.4|3199.4|3192.9|0
1660634700000|2022-08-16 07:25:00||3193.4||3193.4||3195.4||3192.9|0
1660635000000|2022-08-16 07:30:00|3200.4|3193.9|3198.4|3193.4|3200.4|3193.9|3197.4|3188.9|0
1660635300000|2022-08-16 07:35:00|3198.9|3192.9|3196.4|3191.4|3198.9|3194.4|3196.4|3188.9|0
1660635600000|2022-08-16 07:40:00|3195.9|3190.9|3190.4|3184.4|3195.9|3190.9|3190.4|3182.9|0
1660635900000|2022-08-16 07:45:00|3190.9|3184.9|3194.4|3186.4|3194.4|3189.4|3190.9|3184.4|0
1660636200000|2022-08-16 07:50:00|3193.9|3186.9|3189.4|3181.9|3193.9|3186.9|3189.4|3180.9|0
1660636500000|2022-08-16 07:55:00|3189.9|3182.4|3190.4|3185.4|3190.9|3185.9|3189.4|3182.4|0
1660636800000|2022-08-16 08:00:00|3190.9|3184.9|3190.4|3183.4|3192.9|3188.4|3190.4|3182.9|0
1660637100000|2022-08-16 08:05:00|3189.9|3182.9|3192.4|3186.4|3192.4|3187.9|3188.4|3180.9|0
1660637400000|2022-08-16 08:10:00|3192.9|3186.9|3193.4|3187.9|3193.9|3188.9|3192.9|3186.4|0
1660637700000|2022-08-16 08:15:00|3193.9|3188.4|3194.4|3187.9|3194.9|3189.9|3193.9|3187.9|0
1660638000000|2022-08-16 08:20:00|3194.9|3188.4|3196.9|3190.4|3196.9|3191.9|3194.9|3188.4|0
1660638300000|2022-08-16 08:25:00|3197.4|3191.9|3198.4|3191.9|3198.9|3194.4|3197.4|3191.4|0
1660638600000|2022-08-16 08:30:00|3198.9|3191.4|3200.4|3195.4|3200.4|3195.4|3198.9|3190.9|0
1660638900000|2022-08-16 08:35:00|3200.9|3194.9|3206.9|3201.4|3207.4|3202.4|3200.4|3194.9|0
1660639200000|2022-08-16 08:40:00|3207.4|3201.9|3208.4|3202.9|3208.9|3204.4|3207.4|3201.4|0
1660639500000|2022-08-16 08:45:00||3203.4||3201.4||3203.9||3200.9|11
1660639800000|2022-08-16 08:50:00|3208.9|3200.9|3207.4|3199.9|3208.9|3203.9|3207.4|3199.9|0
1660640100000|2022-08-16 08:55:00|3209.4|3199.4|3209.4|3198.9|3209.4|3201.4|3209.4|3198.9|0
1660640400000|2022-08-16 09:00:00|3208.9|3199.4|3203.9|3197.4|3208.9|3199.9|3203.9|3197.4|0
1660640700000|2022-08-16 09:05:00|3203.4|3196.9|3198.9|3190.9|3203.4|3196.9|3198.9|3190.9|0
1660641000000|2022-08-16 09:10:00|3198.4|3190.4|3194.9|3188.4|3198.4|3190.4|3194.9|3187.4|0
1660641300000|2022-08-16 09:15:00|3194.4|3188.9|3193.9|3187.4|3194.4|3189.9|3193.9|3187.4|0
1660641600000|2022-08-16 09:20:00|3194.4|3187.9|3195.9|3190.4|3196.4|3190.4|3193.9|3186.9|0
1660641900000|2022-08-16 09:25:00|3196.4|3190.9|3197.9|3190.4|3198.9|3194.4|3196.4|3190.4|0
1660642200000|2022-08-16 09:30:00|3197.4|3189.9|3196.9|3190.4|3197.4|3190.4|3196.9|3189.9|0
1660642500000|2022-08-16 09:35:00|3196.4|3189.9|3196.4|3191.4|3196.4|3191.9|3195.9|3188.9|0
1660642800000|2022-08-16 09:40:00|3196.9|3191.9|3200.9|3196.4|3201.4|3196.4|3196.9|3191.9|0
1660643100000|2022-08-16 09:45:00|3201.4|3196.9|3201.9|3196.4|3201.9|3196.9|3201.4|3195.9|0
1660643400000|2022-08-16 09:50:00||3195.9||3195.4||3196.4||3194.4|0
1660643700000|2022-08-16 09:55:00||3195.9||3196.9||3197.4||3195.4|0
1660644000000|2022-08-16 10:00:00|3202.4|3196.4|3202.9|3196.9|3202.9|3197.9|3202.4|3195.9|0
1660644300000|2022-08-16 10:05:00||3197.4||3196.4||3198.4||3196.4|0
1660644600000|2022-08-16 10:10:00||3195.9||3195.9||3197.4||3195.9|0
1660644900000|2022-08-16 10:15:00||3196.4||3196.9||3197.4||3195.9|0
1660645200000|2022-08-16 10:20:00|3203.4||3204.9||3204.9||3203.4||0
1660645500000|2022-08-16 10:25:00|3205.4|3197.9|3205.9|3199.9|3205.9|3200.9|3205.4|3197.9|0
1660645800000|2022-08-16 10:30:00||3199.4||3201.4||3201.4||3199.4|0
1660646100000|2022-08-16 10:35:00|3206.4|3200.9|3205.9|3198.9|3206.4|3201.4|3205.9|3198.4|0
1660646400000|2022-08-16 10:40:00||3198.4||3197.9||3198.9||3197.9|0
1660646700000|2022-08-16 10:45:00||3198.4||3198.9||3199.4||3197.9|0
1660647000000|2022-08-16 10:50:00||3199.4||3198.9||3199.4||3198.4|0
1660647300000|2022-08-16 10:55:00||3199.4||3199.4||3200.4||3198.9|0
1660647600000|2022-08-16 11:00:00|3206.9|3193.9|3205.4|3198.4|3209.9|3198.4|3205.4|3190.9|0
1660647900000|2022-08-16 11:05:00||3197.9||3199.4||3199.9||3197.4|0
1660648200000|2022-08-16 11:10:00|3205.9|3199.9|3205.9|3200.4|3206.4|3201.4|3205.9|3199.9|0
1660648500000|2022-08-16 11:15:00||3199.9||3199.9||3199.9||3198.4|0
1660648800000|2022-08-16 11:20:00||3200.4||3199.9||3201.4||3199.9|0
1660649100000|2022-08-16 11:25:00|3206.4|3200.4|3207.4|3202.4|3207.9|3202.9|3206.4|3200.4|0
1660649400000|2022-08-16 11:30:00||3202.9||3200.9||3202.9||3200.4|0
1660649700000|2022-08-16 11:35:00||3201.4||3201.9||3202.4||3200.4|0
1660650000000|2022-08-16 11:40:00||3201.4||3200.4||3201.4||3200.4|0
1660650300000|2022-08-16 11:45:00|3206.9|3200.9|3206.4|3199.4|3206.9|3200.9|3206.4|3199.4|0
1660650600000|2022-08-16 11:50:00||3199.9||3200.4||3200.4||3199.4|0
1660650900000|2022-08-16 11:55:00||3200.9||3199.9||3200.9||3199.4|0
1660651200000|2022-08-16 12:00:00|3205.9|3199.4|3205.4|3197.4|3205.9|3199.4|3205.4|3197.4|0
1660651500000|2022-08-16 12:05:00|3204.9|3197.9|3204.4|3197.9|3204.9|3198.4|3204.4|3197.4|0
1660651800000|2022-08-16 12:10:00|3204.9|3198.4|3204.4|3198.9|3204.9|3200.4|3204.4|3198.4|0
1660652100000|2022-08-16 12:15:00||3199.4||3197.9||3199.4||3197.4|0
1660652400000|2022-08-16 12:20:00|3203.9|3197.4|3202.4|3195.4|3203.9|3197.4|3202.4|3195.4|0
1660652700000|2022-08-16 12:25:00|3203.4|3194.9|3203.9|3193.4|3203.9|3195.9|3203.4|3192.9|0
1660653000000|2022-08-16 12:30:00|3203.4|3192.9|3201.4|3193.9|3203.4|3196.4|3201.4|3192.9|0
1660653300000|2022-08-16 12:35:00|3200.9|3193.4|3200.4|3194.4|3200.9|3194.4|3200.4|3192.9|0
1660653600000|2022-08-16 12:40:00||3194.9||3193.4||3195.4||3193.4|0
1660653900000|2022-08-16 12:45:00|3199.4|3192.9|3198.4|3192.9|3199.4|3193.4|3198.4|3190.9|0
1660654200000|2022-08-16 12:50:00|3197.9|3192.4|3195.4|3187.9|3197.9|3193.4|3195.4|3187.9|1
1660654500000|2022-08-16 12:55:00||3188.4||3189.4||3189.9||3187.9|0
1660654800000|2022-08-16 13:00:00|3195.9|3189.9|3196.4|3191.4|3196.4|3191.9|3195.9|3189.4|0
1660655100000|2022-08-16 13:05:00|3196.9|3191.9|3196.4|3191.9|3196.9|3192.4|3196.4|3191.4|0
1660655400000|2022-08-16 13:10:00|3198.4|3191.4|3198.4|3187.9|3198.4|3191.4|3198.4|3187.9|0
1660655700000|2022-08-16 13:15:00|3197.4|3188.4|3196.4|3188.4|3197.4|3190.9|3196.4|3188.4|0
1660656000000|2022-08-16 13:20:00|3195.9|3188.9|3194.4|3187.4|3195.9|3189.4|3194.4|3187.4|0
1660656300000|2022-08-16 13:25:00||3187.9||3187.9||3188.4||3187.4|0
1660656600000|2022-08-16 13:30:00|3193.9|3187.4|3195.4|3189.4|3195.9|3190.9|3193.4|3185.9|0
1660656900000|2022-08-16 13:35:00|3194.9|3188.9|3183.4|3175.9|3194.9|3189.4|3183.4|3175.9|0
1660657200000|2022-08-16 13:40:00|3182.4|3175.4|3182.4|3175.9|3182.4|3177.4|3179.4|3172.9|0
1660657500000|2022-08-16 13:45:00|3181.9|3175.4|3179.4|3172.9|3181.9|3176.4|3179.4|3172.9|0
1660657800000|2022-08-16 13:50:00|3178.9|3170.9|3175.4|3170.4|3178.9|3171.4|3175.4|3167.9|1
1660658100000|2022-08-16 13:55:00|3175.9|3169.9|3179.4|3171.9|3179.9|3175.4|3175.9|3169.9|0
1660658400000|2022-08-16 14:00:00|3178.9|3171.4|3173.4|3168.4|3178.9|3171.4|3172.4|3164.9|0
1660658700000|2022-08-16 14:05:00|3173.9|3168.9|3179.9|3159.4|3180.4|3168.9|3172.4|3149.9|0
1660659000000|2022-08-16 14:10:00|3177.9|3159.9|3176.4|3168.9|3181.9|3169.9|3174.4|3159.9|0
1660659300000|2022-08-16 14:15:00|3175.9|3168.4|3173.4|3165.4|3175.9|3168.9|3173.4|3165.4|0
1660659600000|2022-08-16 14:20:00|3172.9|3165.9|3170.4|3162.9|3172.9|3165.9|3170.4|3162.4|0
1660659900000|2022-08-16 14:25:00|3169.9|3162.4|3166.4|3161.4|3169.9|3162.9|3166.4|3158.9|0
1660660200000|2022-08-16 14:30:00|3165.9|3160.9|3164.4|3157.4|3165.9|3160.9|3164.4|3157.4|0
1660660500000|2022-08-16 14:35:00|3163.9|3157.9|3163.4|3156.9|3163.9|3158.4|3163.4|3156.4|0
1660660800000|2022-08-16 14:40:00|3163.9|3157.4|3169.9|3164.9|3169.9|3165.4|3163.9|3157.4|0
1660661100000|2022-08-16 14:45:00|3169.4|3164.4|3171.4|3166.4|3171.4|3166.9|3169.4|3163.9|0
1660661400000|2022-08-16 14:50:00|3171.9|3166.9|3175.4|3168.4|3175.4|3168.9|3171.9|3166.9|0
1660661700000|2022-08-16 14:55:00|3175.9|3168.9|3178.9|3174.4|3179.4|3174.4|3175.9|3167.9|0
1660662000000|2022-08-16 15:00:00|3179.4|3173.9|3178.9|3171.4|3181.4|3175.9|3178.9|3171.4|0
1660662300000|2022-08-16 15:05:00||3171.9||3172.9||3173.9||3171.9|0
1660662600000|2022-08-16 15:10:00|3179.4|3173.4|3181.9|3177.4|3182.4|3177.9|3179.4|3173.4|0
1660662900000|2022-08-16 15:15:00|3182.4|3177.9|3185.9|3180.9|3186.4|3181.9|3182.4|3177.9|0
1660663200000|2022-08-16 15:20:00||3180.4||3178.9||3180.4||3178.4|0
1660663500000|2022-08-16 15:25:00|3193.4|3178.4|3192.4|3175.9|3193.4|3178.4|3192.4|3174.9|0
1660663800000|2022-08-16 15:30:00|3192.9|3174.9|3194.9|3174.9|3196.4|3177.9|3190.9|3174.9|0
1660664100000|2022-08-16 15:35:00||3171.9||3171.9||3174.4||3171.9|0
1660664700000|2022-08-16 15:45:00|3196.4|3173.4|3198.4|3173.4|3198.4|3173.4|3196.4|3173.4|0
1660665300000|2022-08-16 15:55:00|3233.9||3198.9||3233.9||3198.9||0
1660665600000|2022-08-16 16:00:00|3233.9|3158.4|3233.9|3158.4|3233.9|3158.4|3233.9|3158.4|0
1660671000000|2022-08-16 17:30:00||3177.9||3178.4||3178.4||3177.9|0
1660674900000|2022-08-16 18:35:00||3177.9||3177.9||3177.9||3177.9|0
1660677900000|2022-08-16 19:25:00||3178.4||3178.4||3178.4||3178.4|0
1660678800000|2022-08-16 19:40:00||3177.9||3177.9||3177.9||3177.9|0
1660679100000|2022-08-16 19:45:00||3178.4||3178.4||3178.4||3178.4|0
1660679700000|2022-08-16 19:55:00|3234.4|3177.9|3234.4|3177.9|3234.4|3177.9|3234.4|3177.9|0
1660716000000|2022-08-17 06:00:00|3174.9|3172.9|3204.9|3177.9|3204.9|3178.4|3174.9|3172.9|0
1660717200000|2022-08-17 06:20:00|3204.4||3204.4||3204.4||3204.4||0
1660718100000|2022-08-17 06:35:00|3203.9||3202.9||3203.9||3202.4||0
1660719000000|2022-08-17 06:50:00|3204.4||3204.9||3204.9||3204.4||0
1660719300000|2022-08-17 06:55:00|3204.4|3178.4|3200.4|3179.4|3204.4|3179.4|3192.4|3177.9|0
1660719600000|2022-08-17 07:00:00|3198.9|3177.9|3186.9|3181.4|3198.9|3181.4|3185.9|3177.9|0
1660719900000|2022-08-17 07:05:00|3187.4|3181.9|3184.9|3177.9|3187.4|3182.4|3184.9|3177.9|0
1660720200000|2022-08-17 07:10:00|3184.4|3175.9|3184.9|3179.9|3184.9|3179.9|3181.4|3172.9|0
1660720500000|2022-08-17 07:15:00|3185.4|3179.4|3189.9|3183.9|3190.4|3185.4|3185.4|3179.4|0
1660720800000|2022-08-17 07:20:00|3190.4|3184.4|3196.4|3191.4|3196.4|3191.4|3190.4|3182.4|0
1660721100000|2022-08-17 07:25:00|3196.9|3191.9|3201.4|3195.4|3201.9|3196.4|3196.9|3191.9|3
1660721400000|2022-08-17 07:30:00|3200.9|3194.9|3200.4|3193.4|3200.9|3194.9|3200.4|3192.4|0
1660721700000|2022-08-17 07:35:00||3192.9||3193.4||3194.9||3192.9|0
1660722000000|2022-08-17 07:40:00|3199.9|3192.9|3196.4|3189.9|3199.9|3192.9|3196.4|3189.9|0
1660722300000|2022-08-17 07:45:00|3195.9|3188.4|3194.4|3186.9|3195.9|3190.9|3194.4|3186.9|0
1660722600000|2022-08-17 07:50:00|3193.9|3186.4|3193.4|3188.4|3193.9|3188.4|3192.4|3185.4|0
1660722900000|2022-08-17 07:55:00|3192.9|3187.9|3191.4|3184.4|3192.9|3187.9|3191.4|3183.9|0
1660723200000|2022-08-17 08:00:00|3190.9|3183.9|3189.4|3182.4|3190.9|3184.4|3189.4|3181.9|0
1660723500000|2022-08-17 08:05:00|3188.9|3182.9|3188.4|3181.9|3188.9|3183.4|3188.4|3180.4|0
1660723800000|2022-08-17 08:10:00|3188.9|3182.4|3190.4|3185.4|3190.9|3185.9|3188.9|3182.4|0
1660724100000|2022-08-17 08:15:00|3189.9|3184.9|3187.4|3180.4|3189.9|3184.9|3187.4|3180.4|0
1660724400000|2022-08-17 08:20:00|3186.9|3179.9|3184.4|3179.4|3186.9|3179.9|3184.4|3176.9|0
1660724700000|2022-08-17 08:25:00|3184.9|3178.9|3184.4|3177.4|3184.9|3179.9|3184.4|3177.4|0
1660725000000|2022-08-17 08:30:00|3183.4|3176.9|3184.4|3179.4|3184.4|3179.4|3183.4|3175.9|0
1660725300000|2022-08-17 08:35:00|3183.9|3178.9|3181.4|3176.4|3183.9|3178.9|3181.4|3174.4|0
1660725600000|2022-08-17 08:40:00|3181.9|3176.9|3183.4|3176.4|3183.4|3178.9|3181.9|3176.4|0
1660725900000|2022-08-17 08:45:00|3182.9|3175.9|3178.4|3171.4|3182.9|3175.9|3178.4|3171.4|0
1660726200000|2022-08-17 08:50:00|3178.9|3171.9|3181.4|3176.9|3181.4|3176.9|3178.9|3171.9|0
1660726500000|2022-08-17 08:55:00|3180.9|3176.4|3179.4|3174.4|3180.9|3176.4|3179.4|3172.9|0
1660726800000|2022-08-17 09:00:00|3179.9|3174.9|3183.4|3177.9|3183.4|3177.9|3179.9|3174.9|0
1660727100000|2022-08-17 09:05:00|3183.9|3178.4|3184.4|3178.4|3184.9|3180.4|3183.9|3177.9|0
1660727400000|2022-08-17 09:10:00|3183.9|3177.9|3181.4|3174.9|3183.9|3178.4|3181.4|3174.9|0
1660727700000|2022-08-17 09:15:00||3175.4||3176.9||3176.9||3175.4|0
1660728000000|2022-08-17 09:20:00|3181.9|3177.4|3182.4|3177.4|3182.4|3177.4|3181.9|3175.4|0
1660728300000|2022-08-17 09:25:00|3182.9|3177.9|3183.4|3178.9|3183.9|3178.9|3182.4|3177.9|0
1660728600000|2022-08-17 09:30:00||3178.4||3175.9||3178.4||3175.4|0
1660728900000|2022-08-17 09:35:00|3182.9|3176.4|3183.4|3178.4|3183.4|3178.4|3182.4|3175.9|0
1660729200000|2022-08-17 09:40:00|3183.9|3178.9|3184.4|3178.4|3184.9|3179.9|3183.9|3178.4|0
1660729500000|2022-08-17 09:45:00|3183.9|3177.9|3182.4|3175.4|3183.9|3177.9|3182.4|3175.4|0
1660729800000|2022-08-17 09:50:00|3181.9|3174.9|3180.4|3173.4|3181.9|3174.9|3180.4|3173.4|0
1660730100000|2022-08-17 09:55:00||3173.9||3174.9||3174.9||3173.4|0
1660730400000|2022-08-17 10:00:00|3179.9|3174.4|3176.4|3169.4|3179.9|3174.4|3176.4|3168.9|0
1660730700000|2022-08-17 10:05:00||3169.9||3171.9||3171.9||3169.9|0
1660731000000|2022-08-17 10:10:00|3176.9|3171.4|3177.4|3171.9|3177.4|3172.4|3176.9|3170.9|0
1660731300000|2022-08-17 10:15:00|3177.9|3172.4|3179.4|3172.9|3179.4|3174.4|3177.9|3172.4|0
1660731600000|2022-08-17 10:20:00|3178.9|3172.4|3177.4|3170.9|3178.9|3172.4|3177.4|3170.9|0
1660731900000|2022-08-17 10:25:00|3176.9|3170.4|3178.4|3173.4|3178.4|3173.4|3176.4|3170.4|0
1660732200000|2022-08-17 10:30:00|3177.9|3172.9|3178.4|3173.4|3178.4|3173.4|3175.4|3169.4|0
1660732500000|2022-08-17 10:35:00|3178.9|3173.9|3178.4|3172.4|3178.9|3174.4|3178.4|3172.4|0
1660732800000|2022-08-17 10:40:00|3178.9|3172.9|3179.4|3172.9|3179.4|3174.4|3178.9|3172.4|0
1660733100000|2022-08-17 10:45:00||3173.4||3174.4||3174.9||3173.4|0
1660733400000|2022-08-17 10:50:00||3173.9||3174.4||3174.4||3173.9|0
1660733700000|2022-08-17 10:55:00||3173.4||3174.4||3174.4||3172.9|0
1660734000000|2022-08-17 11:00:00|3182.9|3145.9|3177.4|3170.4|3193.9|3174.4|3177.4|3129.9|0
1660734300000|2022-08-17 11:05:00|3176.9|3170.9|3172.4|3166.4|3176.9|3171.4|3172.4|3165.4|0
1660734600000|2022-08-17 11:10:00|3172.9|3166.9|3174.4|3167.9|3174.4|3169.4|3172.9|3166.9|0
1660734900000|2022-08-17 11:15:00|3173.9|3168.4|3172.4|3165.9|3173.9|3169.4|3172.4|3165.4|0
1660735200000|2022-08-17 11:20:00|3172.9|3166.4|3174.4|3167.9|3174.4|3168.9|3172.9|3166.4|0
1660735500000|2022-08-17 11:25:00|3173.9|3168.4|3172.4|3165.4|3173.9|3168.9|3172.4|3165.4|0
1660735800000|2022-08-17 11:30:00|3171.9|3164.9|3171.4|3166.4|3171.9|3166.4|3171.4|3164.9|0
1660736100000|2022-08-17 11:35:00|3171.9|3166.9|3171.4|3165.9|3171.9|3166.9|3171.4|3164.9|0
1660736400000|2022-08-17 11:40:00|3171.9|3166.4|3172.9|3167.9|3172.9|3167.9|3171.4|3165.9|0
1660736700000|2022-08-17 11:45:00|3173.4|3168.4|3173.4|3167.4|3173.4|3168.4|3173.4|3167.4|0
1660737000000|2022-08-17 11:50:00||3167.9||3168.4||3168.4||3166.9|0
1660737300000|2022-08-17 11:55:00||3167.9||3166.9||3167.9||3165.9|0
1660737600000|2022-08-17 12:00:00|3173.9|3167.4|3174.4|3168.9|3174.4|3169.4|3173.9|3167.4|0
1660737900000|2022-08-17 12:05:00||3168.4||3168.9||3169.4||3166.9|0
1660738200000|2022-08-17 12:10:00|3174.9|3169.4|3173.4|3165.4|3174.9|3170.4|3173.4|3165.4|0
1660738500000|2022-08-17 12:15:00||3165.9||3166.9||3167.4||3165.9|0
1660738800000|2022-08-17 12:20:00|3172.9|3166.4|3166.4|3158.9|3172.9|3166.4|3166.4|3158.9|0
1660739100000|2022-08-17 12:25:00|3165.9|3158.4|3167.4|3156.9|3167.4|3159.9|3164.4|3156.9|0
1660739400000|2022-08-17 12:30:00|3166.9|3156.4|3162.4|3155.9|3166.9|3156.9|3160.4|3153.4|0
1660739700000|2022-08-17 12:35:00|3162.9|3157.4|3166.4|3161.9|3166.9|3161.9|3162.9|3157.4|0
1660740000000|2022-08-17 12:40:00|3166.9|3161.4|3165.4|3158.9|3166.9|3161.4|3165.4|3158.9|0
1660740300000|2022-08-17 12:45:00|3164.9|3158.4|3163.4|3155.9|3164.9|3159.9|3163.4|3155.9|0
1660740600000|2022-08-17 12:50:00|3162.9|3155.4|3162.4|3155.9|3162.9|3157.9|3162.4|3154.9|0
1660740900000|2022-08-17 12:55:00|3161.9|3155.4|3159.4|3152.4|3161.9|3155.9|3159.4|3151.9|0
1660741200000|2022-08-17 13:00:00|3158.9|3151.9|3157.4|3150.9|3158.9|3151.9|3157.4|3150.4|0
1660741500000|2022-08-17 13:05:00|3157.9|3151.4|3161.4|3155.9|3161.4|3156.4|3157.9|3151.4|0
1660741800000|2022-08-17 13:10:00|3161.9|3156.4|3162.4|3156.4|3162.4|3156.9|3161.9|3155.4|0
1660742100000|2022-08-17 13:15:00|3161.9|3156.9|3158.4|3151.9|3161.9|3156.9|3158.4|3151.4|0
1660742400000|2022-08-17 13:20:00|3158.9|3152.4|3158.4|3152.9|3158.9|3153.9|3158.4|3151.9|0
1660742700000|2022-08-17 13:25:00|3157.9|3152.4|3157.9|3150.9|3157.9|3152.9|3157.9|3150.9|0
1660743000000|2022-08-17 13:30:00|3157.4|3151.4|3156.4|3149.4|3158.4|3153.4|3156.4|3148.9|0
1660743300000|2022-08-17 13:35:00|3156.9|3148.9|3158.4|3151.4|3160.4|3155.4|3156.9|3148.9|0
1660743600000|2022-08-17 13:40:00|3157.9|3150.9|3150.4|3144.9|3157.9|3150.9|3150.4|3142.9|0
1660743900000|2022-08-17 13:45:00|3150.9|3144.4|3152.4|3146.4|3152.4|3147.4|3150.9|3143.4|0
1660744200000|2022-08-17 13:50:00|3151.4|3146.9|3155.4|3149.4|3155.4|3150.4|3151.4|3143.9|0
1660744500000|2022-08-17 13:55:00|3155.9|3148.9|3156.9|3151.4|3156.9|3151.4|3155.9|3148.9|0
1660744800000|2022-08-17 14:00:00|3156.4|3150.9|3154.4|3148.4|3156.4|3151.4|3154.4|3147.4|0
1660745100000|2022-08-17 14:05:00|3154.9|3148.9|3152.4|3145.4|3156.9|3151.9|3152.4|3145.4|0
1660745400000|2022-08-17 14:10:00|3151.9|3144.9|3146.4|3138.9|3193.9|3144.9|3146.4|3120.9|0
1660745700000|2022-08-17 14:15:00|3145.9|3139.4|3150.9|3145.9|3150.9|3145.9|3145.4|3138.4|0
1660746000000|2022-08-17 14:20:00|3150.4|3146.4|3148.9|3141.9|3152.4|3147.4|3148.9|3141.9|0
1660746300000|2022-08-17 14:25:00|3148.4|3141.4|3147.9|3142.4|3148.4|3142.9|3146.9|3139.9|0
1660746600000|2022-08-17 14:30:00|3147.4|3141.9|3144.9|3139.9|3147.4|3141.9|3144.9|3137.4|0
1660746900000|2022-08-17 14:35:00|3144.4|3139.4|3143.4|3137.4|3144.4|3139.4|3141.9|3134.9|0
1660747200000|2022-08-17 14:40:00|3142.9|3137.9|3147.9|3142.4|3147.9|3142.4|3142.9|3137.9|0
1660747500000|2022-08-17 14:45:00|3148.4|3142.9|3146.9|3140.4|3148.9|3143.4|3146.9|3140.4|0
1660747800000|2022-08-17 14:50:00|3146.4|3139.9|3142.9|3135.9|3146.4|3139.9|3142.9|3135.9|0
1660748100000|2022-08-17 14:55:00|3142.4|3136.4|3137.9|3130.9|3142.4|3136.4|3137.9|3130.9|0
1660748400000|2022-08-17 15:00:00|3138.4|3131.4|3141.9|3134.4|3141.9|3137.4|3138.4|3131.4|0
1660748700000|2022-08-17 15:05:00|3141.4|3133.9|3138.4|3133.4|3141.4|3133.9|3136.9|3129.4|0
1660749000000|2022-08-17 15:10:00|3138.9|3133.9|3139.9|3132.4|3140.9|3135.9|3138.9|3132.4|1
1660749300000|2022-08-17 15:15:00|3138.9|3131.9|3138.4|3132.4|3138.9|3133.9|3136.4|3128.9|0
1660749600000|2022-08-17 15:20:00|3134.9|3132.9|3138.9|3133.4|3139.4|3135.4|3134.9|3131.4|2
1660749900000|2022-08-17 15:25:00|3139.4|3133.9|3172.9|3123.4|3174.9|3133.9|3138.9|3123.4|1
1660750200000|2022-08-17 15:30:00|3174.4|3125.9|3144.4|3127.4|3174.4|3132.9|3143.4|3115.9|0
1660750500000|2022-08-17 15:35:00|3147.4|3127.9|3146.4|3129.4|3147.4|3129.4|3144.9|3127.9|0
1660750800000|2022-08-17 15:40:00|3147.4|3117.4|3146.4|3125.4|3147.4|3128.4|3146.4|3114.4|0
1660751100000|2022-08-17 15:45:00||3114.4||3122.9||3125.9||3114.4|0
1660751400000|2022-08-17 15:50:00||3114.4||3123.9||3123.9||3114.4|0
1660751700000|2022-08-17 15:55:00||3114.4||3123.9||3125.9||3114.4|0
1660752000000|2022-08-17 16:00:00||3114.4||3124.9||3125.4||3114.4|0
1660752300000|2022-08-17 16:05:00||3114.4||3124.9||3126.9||3114.4|0
1660752600000|2022-08-17 16:10:00||3114.4||3123.9||3125.9||3114.4|0
1660752900000|2022-08-17 16:15:00|3147.4|3114.4|3147.4|3125.9|3147.4|3126.9|3147.4|3114.4|0
1660753200000|2022-08-17 16:20:00|3148.4|3114.4|3149.9|3128.9|3149.9|3129.9|3148.4|3114.4|0
1660753500000|2022-08-17 16:25:00|3149.4|3118.4|3149.9|3128.9|3149.9|3130.4|3148.9|3118.4|0
1660753800000|2022-08-17 16:30:00|3150.9|3118.4|3150.9|3131.9|3150.9|3132.4|3150.9|3118.4|0
1660754100000|2022-08-17 16:35:00|3152.4|3118.4|3152.4|3132.9|3152.4|3135.4|3152.4|3118.4|0
1660754400000|2022-08-17 16:40:00|3192.4|3122.4|3192.4|3113.4|3192.4|3133.4|3192.4|3113.4|0
1660754700000|2022-08-17 16:45:00|3173.9|3133.9|3163.9|3129.9|3173.9|3133.9|3163.9|3129.9|0
1660757400000|2022-08-17 17:30:00|3164.4|3130.4|3164.9|3130.9|3164.9|3130.9|3164.4|3130.4|0
1660758900000|2022-08-17 17:55:00|3165.4||3165.4||3165.4||3165.4||0
1660759200000|2022-08-17 18:00:00|3164.9|3131.4|3164.9|3131.4|3164.9|3131.4|3164.9|3131.4|0
1660762500000|2022-08-17 18:55:00|3193.4|3113.4|3193.4|3113.4|3193.4|3113.4|3193.4|3113.4|0
1660763400000|2022-08-17 19:10:00|3166.9|3137.9|3166.4|3137.9|3166.9|3137.9|3166.4|3137.9|0
1660766100000|2022-08-17 19:55:00|3166.9||3166.9||3166.9||3166.9||0
1660802400000|2022-08-18 06:00:00|3160.9|3112.9|3192.4|3112.9|3193.4|3142.9|3159.4|3112.9|0
1660802700000|2022-08-18 06:05:00|3193.4||3193.9||3193.9||3193.4||0
1660804500000|2022-08-18 06:35:00|3192.9|3113.4|3151.9|3120.4|3192.9|3122.4|3151.9|3113.4|0
1660804800000|2022-08-18 06:40:00|3152.4|3120.9|3153.9|3121.4|3193.4|3121.9|3152.4|3113.4|0
1660805100000|2022-08-18 06:45:00|3193.4||3154.9||3193.4||3153.9||0
1660805400000|2022-08-18 06:50:00|3193.4|3113.4|3167.4|3112.9|3193.9|3113.4|3166.9|3112.9|0
1660805700000|2022-08-18 06:55:00|3138.9|3113.4|3135.4|3121.4|3138.9|3121.9|3135.4|3113.4|0
1660806000000|2022-08-18 07:00:00|3143.4|3115.4|3137.4|3129.9|3182.4|3132.9|3137.4|3113.4|0
1660806300000|2022-08-18 07:05:00|3137.9|3130.4|3144.4|3138.4|3144.4|3138.4|3136.4|3128.9|0
1660806600000|2022-08-18 07:10:00|3143.9|3138.9|3143.4|3136.9|3143.9|3139.4|3143.4|3135.9|0
1660806900000|2022-08-18 07:15:00|3142.9|3136.4|3137.4|3129.9|3142.9|3137.4|3137.4|3129.9|0
1660807200000|2022-08-18 07:20:00|3137.9|3130.4|3140.9|3136.4|3140.9|3136.4|3137.9|3130.4|0
1660807500000|2022-08-18 07:25:00|3140.4|3135.9|3143.4|3138.4|3143.4|3138.4|3140.4|3132.9|0
1660807800000|2022-08-18 07:30:00|3143.9|3137.9|3143.4|3137.9|3144.4|3139.4|3143.4|3135.4|0
1660808100000|2022-08-18 07:35:00|3143.9|3138.4|3145.4|3139.4|3145.9|3140.9|3143.4|3138.4|0
1660808400000|2022-08-18 07:40:00|3144.9|3138.9|3146.9|3140.4|3147.4|3141.9|3144.4|3137.9|0
1660808700000|2022-08-18 07:45:00|3146.4|3139.9|3144.9|3138.9|3146.4|3139.9|3144.9|3138.9|0
1660809000000|2022-08-18 07:50:00||3139.4||3137.9||3140.4||3137.9|0
1660809300000|2022-08-18 07:55:00|3145.4|3137.4|3145.9|3139.9|3146.4|3141.4|3145.4|3137.4|0
1660809600000|2022-08-18 08:00:00|3144.9|3139.4|3144.9|3138.9|3144.9|3140.9|3144.9|3138.4|0
1660809900000|2022-08-18 08:05:00|3145.4|3138.4|3144.9|3137.9|3145.9|3140.9|3144.9|3137.9|0
1660810200000|2022-08-18 08:10:00|3143.9|3138.4|3143.9|3137.4|3143.9|3138.9|3143.9|3137.4|0
1660810500000|2022-08-18 08:15:00|3143.4|3136.9|3139.9|3132.4|3143.4|3137.9|3139.9|3131.9|0
1660810800000|2022-08-18 08:20:00|3139.4|3131.9|3135.9|3130.4|3139.4|3131.9|3135.9|3128.4|0
1660811100000|2022-08-18 08:25:00|3135.4|3130.9|3134.9|3129.9|3135.4|3130.9|3134.9|3127.9|0
1660811400000|2022-08-18 08:30:00|3135.4|3129.4|3136.9|3131.9|3136.9|3132.9|3135.4|3128.4|19
1660811700000|2022-08-18 08:35:00|3134.9|3132.4|3130.9|3125.9|3136.4|3132.4|3128.9|3125.4|54
1660812000000|2022-08-18 08:40:00|3131.4|3126.4|3132.4|3127.9|3132.9|3128.4|3131.4|3125.9|0
1660812300000|2022-08-18 08:45:00|3132.9|3127.4|3133.4|3127.4|3133.9|3129.4|3132.4|3127.4|0
1660812600000|2022-08-18 08:50:00|3133.9|3127.9|3135.4|3129.9|3135.4|3130.4|3133.9|3127.9|0
1660812900000|2022-08-18 08:55:00|3135.9|3130.9|3139.4|3134.4|3139.4|3135.4|3135.9|3130.9|0
1660813200000|2022-08-18 09:00:00|3139.9|3134.9|3139.9|3131.9|3139.9|3135.4|3139.9|3131.9|0
1660813500000|2022-08-18 09:05:00|3140.4|3132.9|3140.9|3132.9|3140.9|3136.4|3139.9|3132.9|0
1660813800000|2022-08-18 09:10:00|3140.4|3132.4|3139.4|3132.4|3140.4|3132.9|3139.4|3131.4|0
1660814100000|2022-08-18 09:15:00||3132.9||3131.9||3133.4||3131.9|0
1660814400000|2022-08-18 09:20:00||3132.4||3131.9||3132.4||3131.4|0
1660814700000|2022-08-18 09:25:00|3139.9|3132.4|3139.9|3134.4|3139.9|3134.4|3139.9|3132.4|0
1660815000000|2022-08-18 09:30:00|3140.4|3134.9|3139.9|3133.9|3140.4|3135.4|3139.9|3133.9|0
1660815300000|2022-08-18 09:35:00|3140.4|3137.9|3142.4|3137.4|3142.4|3137.9|3139.9|3134.4|25
1660815600000|2022-08-18 09:40:00|3141.9|3136.9|3141.9|3136.9|3141.9|3137.4|3141.9|3135.9|0
1660815900000|2022-08-18 09:45:00|3142.4|3137.4|3143.9|3138.9|3144.4|3139.4|3142.4|3137.4|0
1660816200000|2022-08-18 09:50:00|3144.4|3138.4|3145.4|3140.9|3145.4|3140.9|3144.4|3137.4|0
1660816500000|2022-08-18 09:55:00|3145.9|3141.4|3148.9|3143.4|3149.4|3144.4|3145.9|3141.4|0
1660816800000|2022-08-18 10:00:00|3149.4|3143.9|3149.9|3144.9|3149.9|3144.9|3147.9|3141.9|0
1660817100000|2022-08-18 10:05:00|3149.4|3144.4|3150.9|3144.4|3151.4|3146.4|3149.4|3143.4|0
1660817400000|2022-08-18 10:10:00|3149.9|3143.9|3148.9|3142.4|3149.9|3143.9|3148.9|3142.4|0
1660817700000|2022-08-18 10:15:00|3147.9|3142.9|3146.9|3140.9|3147.9|3143.4|3146.9|3140.9|0
1660818000000|2022-08-18 10:20:00||3141.4||3141.4||3141.9||3140.9|0
1660818300000|2022-08-18 10:25:00||3141.9||3140.4||3141.9||3140.4|0
1660818600000|2022-08-18 10:30:00|3146.4|3139.9|3145.9|3141.4|3146.4|3141.4|3145.9|3139.9|0
1660818900000|2022-08-18 10:35:00|3146.4|3141.9|3148.9|3144.4|3148.9|3144.4|3146.4|3141.4|0
1660819200000|2022-08-18 10:40:00|3149.4|3143.9|3148.9|3141.9|3149.4|3144.4|3148.9|3141.9|0
1660819500000|2022-08-18 10:45:00|3148.4|3141.4|3146.4|3140.4|3148.4|3141.4|3146.4|3139.4|0
1660819800000|2022-08-18 10:50:00|3145.9|3139.9|3144.4|3137.9|3145.9|3140.4|3144.4|3137.9|0
1660820100000|2022-08-18 10:55:00|3143.9|3137.4|3143.4|3136.9|3143.9|3137.9|3143.4|3136.9|0
1660820400000|2022-08-18 11:00:00|3145.4|3134.4|3143.9|3137.9|3146.4|3137.9|3143.9|3131.9|0
1660820700000|2022-08-18 11:05:00|3144.4|3138.4|3145.4|3140.4|3145.4|3140.4|3144.4|3138.4|0
1660821000000|2022-08-18 11:10:00|3144.9|3140.9|3145.9|3140.9|3146.4|3140.9|3144.9|3140.4|0
1660821300000|2022-08-18 11:15:00|3146.4|3141.4|3145.9|3140.4|3146.4|3141.9|3145.9|3140.4|0
1660821600000|2022-08-18 11:20:00||3140.9||3140.4||3140.9||3139.9|0
1660821900000|2022-08-18 11:25:00|3145.4|3139.9|3142.9|3135.9|3145.4|3140.4|3142.9|3135.9|1
1660822200000|2022-08-18 11:30:00|3142.4|3135.4|3141.9|3135.9|3142.4|3136.4|3141.9|3134.9|0
1660822500000|2022-08-18 11:35:00|3142.4|3139.9|3143.4|3138.4|3143.4|3140.9|3141.9|3137.9|14
1660822800000|2022-08-18 11:40:00|3143.9|3138.9|3144.9|3139.9|3144.9|3139.9|3143.9|3138.9|0
1660823100000|2022-08-18 11:45:00|3145.4|3140.4|3146.4|3141.9|3146.4|3141.9|3144.9|3140.4|0
1660823400000|2022-08-18 11:50:00|3145.9|3141.4|3145.9|3140.4|3145.9|3141.4|3145.9|3140.4|1
1660823700000|2022-08-18 11:55:00|3146.4|3140.9|3146.4|3141.9|3146.4|3141.9|3146.4|3140.4|0
1660824000000|2022-08-18 12:00:00|3146.9|3142.4|3146.9|3140.4|3147.4|3142.4|3146.9|3139.9|0
1660824300000|2022-08-18 12:05:00|3147.4|3140.9|3148.9|3143.9|3149.4|3143.9|3147.4|3140.9|0
1660824600000|2022-08-18 12:10:00|3148.4|3143.4|3144.9|3137.9|3148.4|3143.4|3144.9|3137.9|0
1660824900000|2022-08-18 12:15:00|3144.4|3137.4|3141.9|3135.9|3144.4|3137.4|3141.9|3135.4|0
1660825200000|2022-08-18 12:20:00||3135.4||3135.9||3135.9||3134.9|0
1660825500000|2022-08-18 12:25:00|3141.4|3135.4|3142.4|3131.9|3142.4|3135.4|3140.4|3131.9|0
1660825800000|2022-08-18 12:30:00|3142.9|3132.9|3140.4|3135.4|3143.4|3135.4|3140.4|3132.9|0
1660826100000|2022-08-18 12:35:00|3139.9|3134.9|3137.9|3132.4|3139.9|3135.4|3137.9|3131.9|0
1660826400000|2022-08-18 12:40:00|3138.4|3132.9|3140.4|3135.4|3140.4|3135.4|3137.9|3132.9|0
1660826700000|2022-08-18 12:45:00|3140.9|3134.9|3140.4|3135.4|3140.9|3135.4|3140.4|3134.4|1
1660827000000|2022-08-18 12:50:00|3140.9|3134.9|3141.4|3135.4|3141.4|3136.4|3140.9|3134.9|0
1660827300000|2022-08-18 12:55:00|3140.9|3134.9|3138.4|3131.4|3140.9|3134.9|3138.4|3130.9|0
1660827600000|2022-08-18 13:00:00||3131.9||3131.9||3132.4||3131.4|0
1660827900000|2022-08-18 13:05:00|3137.9|3131.4|3136.9|3131.4|3137.9|3131.4|3136.9|3130.9|0
1660828200000|2022-08-18 13:10:00|3137.4|3131.9|3136.9|3130.9|3137.4|3132.4|3136.9|3130.4|0
1660828500000|2022-08-18 13:15:00|3137.4|3131.4|3138.4|3132.4|3138.4|3132.9|3137.4|3131.4|0
1660828800000|2022-08-18 13:20:00||3132.9||3132.9||3132.9||3132.4|0
1660829100000|2022-08-18 13:25:00|3137.9|3132.4|3137.4|3131.9|3137.9|3132.4|3137.4|3130.9|0
1660829400000|2022-08-18 13:30:00|3137.9|3131.4|3132.4|3125.4|3137.9|3131.4|3132.4|3125.4|0
1660829700000|2022-08-18 13:35:00|3131.9|3125.9|3135.4|3129.9|3135.4|3130.4|3131.4|3125.9|0
1660830000000|2022-08-18 13:40:00|3134.9|3129.4|3138.4|3132.9|3138.4|3132.9|3132.9|3126.9|0
1660830300000|2022-08-18 13:45:00|3138.9|3133.4|3133.9|3128.9|3138.9|3133.9|3133.9|3128.4|4
1660830600000|2022-08-18 13:50:00|3134.4|3128.4|3135.9|3130.9|3136.9|3131.9|3134.4|3128.4|0
1660830900000|2022-08-18 13:55:00|3136.4|3130.4|3134.9|3124.4|3136.9|3130.4|3131.9|3124.4|0
1660831200000|2022-08-18 14:00:00|3133.9|3123.9|3131.4|3125.9|3133.9|3125.9|3129.4|3123.4|0
1660831500000|2022-08-18 14:05:00|3130.9|3125.4|3132.4|3127.9|3132.9|3127.9|3130.4|3124.4|0
1660831800000|2022-08-18 14:10:00|3131.9|3127.4|3131.9|3126.9|3131.9|3127.9|3129.9|3123.9|4
1660832100000|2022-08-18 14:15:00|3132.4|3127.4|3132.9|3127.9|3133.4|3128.9|3132.4|3126.4|0
1660832400000|2022-08-18 14:20:00|3133.4|3128.4|3135.9|3130.9|3135.9|3130.9|3133.4|3128.4|0
1660832700000|2022-08-18 14:25:00|3134.4|3130.4|3134.4|3126.9|3134.4|3130.4|3134.4|3126.9|0
1660833000000|2022-08-18 14:30:00|3133.9|3126.4|3132.4|3126.9|3133.9|3126.9|3132.4|3126.4|0
1660833300000|2022-08-18 14:35:00|3132.9|3126.4|3132.4|3125.9|3133.4|3128.4|3132.4|3125.9|0
1660833600000|2022-08-18 14:40:00|3132.9|3126.4|3135.9|3131.4|3136.4|3131.9|3132.9|3126.4|0
1660833900000|2022-08-18 14:45:00|3136.4|3130.9|3139.4|3133.9|3141.9|3133.9|3135.9|3128.4|0
1660834200000|2022-08-18 14:50:00|3139.9|3134.4|3140.4|3134.9|3140.9|3135.9|3139.9|3134.4|0
1660834500000|2022-08-18 14:55:00|3139.9|3134.4|3138.9|3132.4|3139.9|3134.4|3138.9|3131.4|0
1660834800000|2022-08-18 15:00:00|3135.9|3132.9|3133.9|3130.4|3138.4|3133.9|3133.9|3129.9|20
1660835100000|2022-08-18 15:05:00|3133.4|3130.9|3136.4|3129.9|3136.4|3130.9|3132.4|3129.4|27
1660835400000|2022-08-18 15:10:00|3137.4|3130.4|3139.9|3133.4|3139.9|3134.9|3137.4|3130.4|4
1660835700000|2022-08-18 15:15:00|3139.4|3133.9|3140.9|3133.9|3141.4|3136.9|3139.4|3133.9|0
1660836000000|2022-08-18 15:20:00|3141.4|3134.4|3142.4|3136.9|3142.4|3137.4|3141.4|3134.4|0
1660836300000|2022-08-18 15:25:00|3142.9|3136.4|3145.4|3134.9|3145.4|3136.4|3142.4|3134.4|0
1660836600000|2022-08-18 15:30:00|3146.9|3135.9|3148.4|3137.9|3149.4|3137.9|3143.9|3128.4|0
1660836900000|2022-08-18 15:35:00|3148.9|3135.9|3151.9|3136.9|3152.4|3137.9|3146.4|3106.9|0
1660837200000|2022-08-18 15:40:00|3153.4|3121.4|3150.4|3136.9|3153.4|3138.4|3148.9|3121.4|0
1660837500000|2022-08-18 15:45:00|3153.4|3121.4|3153.4|3135.9|3153.9|3136.4|3153.4|3096.4|0
1660837800000|2022-08-18 15:50:00||3136.4||3136.9||3136.9||3124.9|0
1660838100000|2022-08-18 15:55:00||3124.9||3135.9||3136.9||3124.9|0
1660838400000|2022-08-18 16:00:00||3124.9||3136.9||3136.9||3124.9|0
1660838700000|2022-08-18 16:05:00|3153.9|3124.9|3153.4|3135.4|3153.9|3136.9|3153.4|3124.9|0
1660839000000|2022-08-18 16:10:00|3153.9|3124.9|3153.9|3095.4|3153.9|3135.4|3153.9|3095.4|0
1660839300000|2022-08-18 16:15:00||3096.4||3096.4||3096.4||3096.4|0
1660839600000|2022-08-18 16:20:00|3153.4|3094.9|3153.4|3091.9|3153.4|3094.9|3153.4|3091.9|0
1660840500000|2022-08-18 16:35:00||3090.4||3090.4||3090.4||3090.4|0
1660840800000|2022-08-18 16:40:00||3088.4||3086.9||3088.4||3086.9|0
1660841100000|2022-08-18 16:45:00||3088.4||3090.4||3090.4||3088.4|0
1660841400000|2022-08-18 16:50:00||3088.4||3088.4||3088.4||3088.4|0
1660841700000|2022-08-18 16:55:00||3086.9||3086.9||3086.9||3086.9|0
1660842000000|2022-08-18 17:00:00||3088.4||3088.4||3088.4||3088.4|0
1660842300000|2022-08-18 17:05:00||3090.4||3090.4||3090.4||3090.4|0
1660842600000|2022-08-18 17:10:00||3091.9||3090.4||3091.9||3090.4|0
1660842900000|2022-08-18 17:15:00||3091.9||3091.9||3091.9||3091.9|0
1660844400000|2022-08-18 17:40:00||3093.4||3093.4||3093.4||3093.4|0
1660844700000|2022-08-18 17:45:00||3091.9||3091.9||3091.9||3091.9|0
1660845600000|2022-08-18 18:00:00||3090.4||3091.9||3091.9||3090.4|0
1660846200000|2022-08-18 18:10:00||3093.4||3091.9||3093.4||3091.9|0
1660846500000|2022-08-18 18:15:00||3093.4||3093.4||3093.4||3093.4|0
1660847400000|2022-08-18 18:30:00||3091.9||3091.9||3091.9||3091.9|0
1660848600000|2022-08-18 18:50:00||3093.4||3093.4||3093.4||3093.4|0
1660849500000|2022-08-18 19:05:00|3153.9|3094.9|3153.4|3094.9|3153.9|3094.9|3153.4|3094.9|0
1660850100000|2022-08-18 19:15:00|3153.9|3096.4|3153.9|3096.4|3153.9|3096.4|3153.9|3096.4|0
1660851900000|2022-08-18 19:45:00|3153.4|3094.9|3153.4|3093.4|3153.4|3094.9|3153.4|3093.4|0
1660852200000|2022-08-18 19:50:00||3091.9||3091.9||3091.9||3091.9|0
1660852500000|2022-08-18 19:55:00|3153.9|3093.4|3153.9|3093.4|3153.9|3093.4|3153.9|3093.4|0
1660888800000|2022-08-19 06:00:00|3153.9|3099.9|3153.9|3080.4|3153.9|3101.9|3150.4|3077.4|0
1660891500000|2022-08-19 06:45:00|3151.9|3055.9|3130.9|3055.9|3153.4|3100.4|3129.9|3055.9|0
1660891800000|2022-08-19 06:50:00|3153.4|3049.4|3144.4|3082.4|3153.9|3082.4|3140.9|3049.4|0
1660892100000|2022-08-19 06:55:00|3153.4|3082.9|3123.9|3094.4|3153.4|3102.4|3123.9|3082.9|0
1660892400000|2022-08-19 07:00:00|3129.9|3094.9|3126.4|3120.9|3152.4|3120.9|3122.9|3094.9|0
1660892700000|2022-08-19 07:05:00|3126.9|3120.4|3130.4|3124.9|3130.4|3124.9|3126.9|3119.4|0
1660893000000|2022-08-19 07:10:00|3130.9|3125.4|3135.4|3126.4|3136.9|3132.4|3130.9|3125.4|0
1660893300000|2022-08-19 07:15:00|3134.9|3125.9|3134.4|3128.4|3134.9|3129.4|3134.4|3125.9|0
1660893600000|2022-08-19 07:20:00|3132.9|3127.9|3131.9|3124.9|3132.9|3127.9|3131.9|3124.9|0
1660893900000|2022-08-19 07:25:00|3131.4|3125.4|3130.4|3122.9|3131.4|3126.9|3130.4|3122.9|0
1660894200000|2022-08-19 07:30:00|3129.9|3122.4|3127.9|3118.9|3129.9|3122.4|3127.9|3118.9|0
1660894500000|2022-08-19 07:35:00|3126.9|3119.4|3126.9|3119.9|3126.9|3122.9|3126.9|3117.9|0
1660894800000|2022-08-19 07:40:00|3127.4|3120.4|3129.4|3122.9|3129.9|3124.9|3127.4|3120.4|0
1660895100000|2022-08-19 07:45:00|3129.9|3122.4|3129.4|3122.4|3129.9|3124.9|3129.4|3121.9|0
1660895400000|2022-08-19 07:50:00|3128.9|3122.9|3128.4|3122.4|3128.9|3124.4|3127.4|3120.9|0
1660895700000|2022-08-19 07:55:00|3128.9|3121.9|3130.9|3125.9|3131.4|3126.4|3128.4|3121.9|0
1660896000000|2022-08-19 08:00:00|3130.4|3125.4|3129.9|3124.4|3130.4|3125.9|3129.9|3122.9|0
1660896300000|2022-08-19 08:05:00|3130.4|3123.9|3131.9|3123.4|3132.4|3127.4|3130.4|3123.4|0
1660896600000|2022-08-19 08:10:00|3131.4|3122.9|3131.9|3125.9|3132.4|3127.4|3130.4|3122.9|0
1660896900000|2022-08-19 08:15:00|3131.4|3125.4|3131.4|3124.9|3131.4|3126.4|3129.4|3122.4|0
1660897200000|2022-08-19 08:20:00|3130.9|3125.4|3126.4|3121.4|3130.9|3125.9|3126.4|3119.9|0
1660897500000|2022-08-19 08:25:00|3126.9|3120.9|3128.4|3123.4|3128.4|3123.4|3126.4|3119.9|0
1660897800000|2022-08-19 08:30:00|3127.9|3122.9|3123.4|3115.4|3127.9|3122.9|3123.4|3115.4|0
1660898100000|2022-08-19 08:35:00|3122.4|3114.9|3120.4|3114.9|3122.4|3117.4|3120.4|3113.4|0
1660898400000|2022-08-19 08:40:00|3120.9|3114.4|3122.4|3115.9|3122.4|3115.9|3120.4|3114.4|0
1660898700000|2022-08-19 08:45:00|3122.9|3116.4|3127.4|3122.4|3127.4|3122.4|3122.9|3116.4|0
1660899000000|2022-08-19 08:50:00|3127.9|3122.9|3127.9|3122.9|3128.4|3123.9|3127.9|3120.9|0
1660899300000|2022-08-19 08:55:00|3128.4|3122.4|3129.9|3125.4|3130.4|3125.9|3128.4|3122.4|0
1660899600000|2022-08-19 09:00:00|3130.4|3125.9|3129.9|3124.9|3130.4|3125.9|3129.9|3122.4|0
1660899900000|2022-08-19 09:05:00||3124.4||3121.9||3124.9||3121.9|0
1660900200000|2022-08-19 09:10:00|3130.4|3122.4|3132.4|3127.4|3132.4|3128.4|3130.4|3122.4|0
1660900500000|2022-08-19 09:15:00|3132.9|3127.9|3135.4|3130.9|3135.9|3131.4|3132.4|3127.9|0
1660900800000|2022-08-19 09:20:00|3135.9|3131.4|3135.9|3130.9|3136.4|3131.4|3135.9|3130.4|0
1660901100000|2022-08-19 09:25:00|3136.9|3131.4|3140.4|3135.4|3140.4|3135.4|3136.9|3130.9|0
1660901400000|2022-08-19 09:30:00|3139.9|3134.9|3140.4|3135.4|3140.9|3136.4|3139.9|3134.9|0
1660901700000|2022-08-19 09:35:00|3140.9|3135.9|3142.4|3137.4|3142.4|3137.4|3140.9|3135.4|0
1660902000000|2022-08-19 09:40:00|3141.9|3137.9|3145.4|3139.9|3145.9|3141.4|3141.9|3137.4|0
1660902300000|2022-08-19 09:45:00|3145.9|3140.4|3145.9|3139.9|3146.4|3141.9|3145.9|3139.9|0
1660902600000|2022-08-19 09:50:00|3145.4|3139.4|3143.9|3137.4|3146.4|3140.4|3143.9|3136.9|0
1660902900000|2022-08-19 09:55:00|3143.4|3136.9|3142.9|3136.4|3143.4|3137.9|3142.9|3135.9|0
1660903200000|2022-08-19 10:00:00|3142.4|3136.9|3141.9|3136.9|3142.4|3136.9|3139.9|3133.4|0
1660903500000|2022-08-19 10:05:00|3141.4|3136.4|3139.4|3132.4|3141.4|3136.4|3139.4|3132.4|0
1660903800000|2022-08-19 10:10:00|3138.9|3132.9|3138.4|3131.9|3138.9|3134.4|3138.4|3131.9|0
1660904100000|2022-08-19 10:15:00|3138.9|3132.4|3140.4|3134.9|3140.4|3135.4|3138.4|3130.9|0
1660904400000|2022-08-19 10:20:00||3135.4||3133.9||3135.9||3133.9|0
1660904700000|2022-08-19 10:25:00|3139.9|3133.4|3140.4|3135.9|3140.9|3136.4|3139.4|3132.4|0
1660905000000|2022-08-19 10:30:00|3140.9|3136.4|3136.4|3129.9|3140.9|3136.4|3136.4|3129.9|0
1660905300000|2022-08-19 10:35:00|3135.9|3129.4|3133.4|3126.9|3135.9|3129.4|3133.4|3125.4|0
1660905600000|2022-08-19 10:40:00|3131.9|3126.4|3131.9|3125.4|3131.9|3128.4|3131.9|3125.4|0
1660905900000|2022-08-19 10:45:00|3130.9|3124.9|3130.4|3124.4|3130.9|3125.9|3130.4|3123.9|0
1660906200000|2022-08-19 10:50:00||3123.9||3123.9||3123.9||3122.9|0
1660906500000|2022-08-19 10:55:00|3130.9|3123.4|3130.9|3126.4|3130.9|3126.4|3130.4|3123.4|0
1660906800000|2022-08-19 11:00:00|3133.4|3115.9|3134.9|3126.4|3136.4|3126.4|3129.9|3104.9|0
1660907100000|2022-08-19 11:05:00|3134.4|3126.9|3135.9|3130.9|3135.9|3131.4|3133.4|3125.9|9
1660907400000|2022-08-19 11:10:00|3136.4|3131.4|3136.9|3132.4|3136.9|3132.4|3136.4|3131.4|0
1660907700000|2022-08-19 11:15:00|3137.4|3132.9|3138.4|3131.4|3138.9|3134.4|3137.4|3131.4|0
1660908000000|2022-08-19 11:20:00|3137.9|3131.9|3137.4|3129.9|3137.9|3132.9|3137.4|3129.4|0
1660908300000|2022-08-19 11:25:00|3134.9|3130.4|3133.9|3130.4|3134.9|3130.9|3133.9|3129.4|0
1660908600000|2022-08-19 11:30:00|3135.9|3130.9|3136.4|3130.9|3136.9|3132.4|3135.9|3130.4|8
1660908900000|2022-08-19 11:35:00||3131.4||3128.4||3131.9||3127.9|0
1660909200000|2022-08-19 11:40:00|3135.4|3128.9|3134.4|3128.9|3135.4|3129.4|3134.4|3127.4|0
1660909500000|2022-08-19 11:45:00|3134.9|3129.4|3134.4|3128.9|3134.9|3130.4|3134.4|3128.9|0
1660909800000|2022-08-19 11:50:00|3134.9|3129.4|3135.4|3127.9|3135.4|3130.9|3134.9|3127.9|0
1660910100000|2022-08-19 11:55:00|3134.9|3127.4|3136.4|3132.4|3136.4|3132.4|3134.4|3126.9|0
1660910400000|2022-08-19 12:00:00|3136.9|3131.9|3138.4|3131.9|3138.4|3133.9|3136.9|3130.9|0
1660910700000|2022-08-19 12:05:00||3131.4||3131.4||3133.9||3131.4|0
1660911000000|2022-08-19 12:10:00||3130.9||3132.4||3132.4||3129.9|0
1660911300000|2022-08-19 12:15:00||3131.9||3131.9||3132.4||3131.9|0
1660911600000|2022-08-19 12:20:00|3137.9|3131.4|3136.9|3128.9|3137.9|3131.9|3136.9|3128.9|0
1660911900000|2022-08-19 12:25:00||3129.4||3129.9||3130.4||3129.4|0
1660912200000|2022-08-19 12:30:00||3130.4||3128.9||3130.9||3128.4|0
1660912500000|2022-08-19 12:35:00||3129.9||3131.9||3132.4||3129.4|0
1660912800000|2022-08-19 12:40:00|3137.4|3131.4|3137.4|3130.9|3137.9|3131.9|3137.4|3130.9|0
1660913100000|2022-08-19 12:45:00|3137.9|3132.4|3138.4|3133.4|3138.9|3134.4|3137.9|3132.4|0
1660913400000|2022-08-19 12:50:00|3138.9|3133.9|3138.9|3133.9|3139.4|3134.4|3138.4|3133.4|0
1660913700000|2022-08-19 12:55:00|3139.4|3134.4|3138.4|3131.9|3139.9|3134.4|3138.4|3130.9|0
1660914000000|2022-08-19 13:00:00||3132.4||3131.9||3133.9||3130.9|0
1660914300000|2022-08-19 13:05:00||3132.4||3130.9||3132.4||3130.9|0
1660914600000|2022-08-19 13:10:00|3137.4|3130.4|3137.4|3128.9|3137.4|3130.4|3137.4|3128.9|0
1660914900000|2022-08-19 13:15:00||3129.4||3130.9||3131.4||3129.4|0
1660915200000|2022-08-19 13:20:00|3137.9|3131.4|3138.4|3132.4|3138.4|3132.9|3137.9|3131.4|0
1660915500000|2022-08-19 13:25:00|3137.9|3132.9|3137.4|3129.4|3137.9|3132.9|3137.4|3129.4|0
1660915800000|2022-08-19 13:30:00|3136.9|3128.9|3138.4|3130.9|3138.9|3134.4|3136.4|3127.9|0
1660916100000|2022-08-19 13:35:00|3137.4|3130.4|3132.4|3124.9|3137.4|3130.9|3132.4|3124.4|0
1660916400000|2022-08-19 13:40:00|3131.4|3125.4|3126.4|3118.9|3131.4|3125.4|3126.4|3117.9|0
1660916700000|2022-08-19 13:45:00|3125.9|3118.4|3120.9|3114.4|3125.9|3118.9|3120.9|3113.4|0
1660917000000|2022-08-19 13:50:00|3120.4|3114.9|3119.9|3111.4|3120.4|3115.9|3119.9|3111.4|0
1660917300000|2022-08-19 13:55:00|3118.4|3111.9|3117.4|3109.4|3118.4|3112.4|3117.4|3108.9|0
1660917600000|2022-08-19 14:00:00|3116.9|3108.9|3122.4|3116.9|3122.9|3118.4|3115.9|3107.9|1
1660917900000|2022-08-19 14:05:00|3121.9|3116.4|3119.4|3111.4|3121.9|3116.4|3119.4|3111.4|0
1660918200000|2022-08-19 14:10:00|3118.4|3110.9|3119.4|3112.4|3119.4|3114.9|3118.4|3110.4|0
1660918500000|2022-08-19 14:15:00|3119.9|3112.9|3120.4|3114.9|3120.4|3115.9|3119.4|3112.4|0
1660918800000|2022-08-19 14:20:00|3120.9|3115.4|3121.4|3113.4|3121.9|3117.4|3120.4|3113.4|0
1660919100000|2022-08-19 14:25:00||3113.9||3114.4||3115.9||3113.4|0
1660919400000|2022-08-19 14:30:00|3121.9|3114.9|3121.4|3114.9|3121.9|3117.4|3121.4|3114.4|0
1660919700000|2022-08-19 14:35:00||3114.4||3114.4||3115.4||3113.4|0
1660920000000|2022-08-19 14:40:00|3120.9|3113.9|3119.4|3114.9|3120.9|3115.4|3118.4|3111.4|0
1660920300000|2022-08-19 14:45:00|3119.9|3114.4|3121.9|3116.9|3121.9|3117.4|3119.9|3113.9|0
1660920600000|2022-08-19 14:50:00|3121.4|3116.4|3120.4|3112.4|3121.4|3116.9|3120.4|3112.4|0
1660920900000|2022-08-19 14:55:00|3119.9|3112.9|3115.9|3108.9|3119.9|3113.4|3115.9|3108.9|0
1660921200000|2022-08-19 15:00:00|3115.4|3108.4|3114.9|3107.4|3115.4|3109.4|3114.9|3106.9|4
1660921500000|2022-08-19 15:05:00|3114.4|3107.9|3111.9|3104.9|3114.4|3110.4|3111.9|3104.4|0
1660921800000|2022-08-19 15:10:00||3105.4||3105.4||3105.9||3103.9|0
1660922100000|2022-08-19 15:15:00||3104.9||3105.4||3105.9||3103.9|0
1660922400000|2022-08-19 15:20:00||3105.9||3105.4||3105.9||3104.9|0
1660922700000|2022-08-19 15:25:00|3113.9|3104.9|3113.9|3102.9|3113.9|3105.4|3113.9|3102.4|20
1660923000000|2022-08-19 15:30:00|3114.9|3102.4|3120.9|3102.4|3127.9|3104.4|3114.9|3101.9|0
1660923300000|2022-08-19 15:35:00|3126.4|3102.9|3123.9|3104.9|3131.4|3106.4|3120.4|3102.9|0
1660923600000|2022-08-19 15:40:00||3104.4||3104.4||3104.4||3104.4|0
1660923900000|2022-08-19 15:45:00|3132.9||3125.9||3135.9||3125.4||0
1660924200000|2022-08-19 15:50:00||3065.9||3102.4||3103.4||3065.9|0
1660924500000|2022-08-19 15:55:00||3093.4||3099.9||3100.9||3090.4|0
1660924800000|2022-08-19 16:00:00|3142.9|3088.4|3142.9|3059.4|3142.9|3099.4|3142.9|3059.4|0
1660925100000|2022-08-19 16:05:00||3060.9||3060.9||3060.9||3059.4|0
1660925400000|2022-08-19 16:10:00||3062.4||3062.4||3062.4||3062.4|0
1660925700000|2022-08-19 16:15:00||3064.4||3064.4||3064.4||3064.4|0
1660926300000|2022-08-19 16:25:00||3062.4||3062.4||3062.4||3062.4|0
1660926600000|2022-08-19 16:30:00||3060.9||3062.4||3062.4||3060.9|0
1660926900000|2022-08-19 16:35:00||3064.4||3064.4||3064.4||3064.4|0
1660927500000|2022-08-19 16:45:00||3062.4||3062.4||3062.4||3062.4|0
1660927800000|2022-08-19 16:50:00||3064.4||3065.9||3065.9||3064.4|0
1660928100000|2022-08-19 16:55:00||3067.4||3068.9||3068.9||3067.4|0
1660928400000|2022-08-19 17:00:00||3067.4||3067.4||3067.4||3067.4|0
1660928700000|2022-08-19 17:05:00||3065.9||3065.9||3065.9||3065.9|0
1660929600000|2022-08-19 17:20:00||3064.4||3064.4||3064.4||3064.4|0
1660930200000|2022-08-19 17:30:00||3062.4||3060.9||3062.4||3060.9|0
1660931400000|2022-08-19 17:50:00||3062.4||3062.4||3062.4||3062.4|0
1660931700000|2022-08-19 17:55:00||3064.4||3064.4||3064.4||3064.4|0
1660932600000|2022-08-19 18:10:00||3062.4||3060.9||3062.4||3060.9|0
1660933500000|2022-08-19 18:25:00||3062.4||3062.4||3062.4||3062.4|0
1660933800000|2022-08-19 18:30:00||3060.9||3060.9||3060.9||3060.9|0
1660934700000|2022-08-19 18:45:00||3062.4||3062.4||3062.4||3062.4|0
1660935000000|2022-08-19 18:50:00||3060.9||3059.4||3060.9||3059.4|0
1660935600000|2022-08-19 19:00:00||3057.9||3057.9||3057.9||3057.9|0
1660935900000|2022-08-19 19:05:00||3056.4||3056.4||3056.4||3056.4|0
1660936200000|2022-08-19 19:10:00||3057.9||3059.4||3059.4||3057.9|0
1660936500000|2022-08-19 19:15:00||3060.9||3060.9||3060.9||3060.9|0
1660938300000|2022-08-19 19:45:00||3059.4||3059.4||3059.4||3059.4|0
1660938600000|2022-08-19 19:50:00||3060.9||3060.9||3062.4||3060.9|0
1660938900000|2022-08-19 19:55:00|3143.4||3143.4||3143.4||3143.4||0
1661148000000|2022-08-22 06:00:00|3121.9|3071.4|3143.4|3044.9|3143.4|3074.4|3121.9|3044.9|0
1661148300000|2022-08-22 06:05:00|3142.9|2386.9|3109.9|3063.4|3142.9|3063.4|3109.9|2386.9|0
1661148900000|2022-08-22 06:15:00|3109.4|3063.9|3109.4|3063.9|3109.9|3063.9|3109.4|3063.9|0
1661150700000|2022-08-22 06:45:00|3108.4|3064.4|3099.9|3070.4|3109.4|3071.4|3099.9|3064.4|0
1661151000000|2022-08-22 06:50:00||3063.9||3063.4||3065.9||3063.4|0
1661151300000|2022-08-22 06:55:00|3099.4|3063.9|3099.9|3064.9|3099.9|3066.9|3096.4|3063.4|0
1661151600000|2022-08-22 07:00:00|3099.4|3073.9|3099.4|3094.4|3099.9|3094.4|3094.9|3063.9|0
1661151900000|2022-08-22 07:05:00|3099.9|3094.9|3102.9|3094.9|3108.9|3104.4|3099.9|3094.4|1
1661152200000|2022-08-22 07:10:00|3102.4|3095.4|3106.4|3101.9|3106.9|3102.4|3101.9|3093.9|0
1661152500000|2022-08-22 07:15:00|3106.9|3102.4|3102.4|3094.4|3107.4|3102.9|3102.4|3093.9|0
1661152800000|2022-08-22 07:20:00|3101.9|3094.9|3099.4|3091.4|3101.9|3094.9|3099.4|3090.4|0
1661153100000|2022-08-22 07:25:00|3098.9|3090.9|3091.9|3084.9|3098.9|3091.4|3091.9|3083.9|0
1661153400000|2022-08-22 07:30:00|3091.4|3084.4|3085.9|3078.4|3091.4|3084.9|3085.9|3077.9|0
1661153700000|2022-08-22 07:35:00|3086.4|3078.9|3086.9|3080.9|3086.9|3082.4|3085.9|3076.9|4
1661154000000|2022-08-22 07:40:00|3085.4|3080.4|3081.4|3074.9|3085.4|3080.4|3081.4|3074.4|0
1661154300000|2022-08-22 07:45:00|3081.9|3075.4|3082.4|3076.4|3082.9|3077.9|3081.4|3074.9|0
1661154600000|2022-08-22 07:50:00|3081.9|3075.9|3076.9|3070.9|3081.9|3075.9|3072.9|3070.4|50
1661154900000|2022-08-22 07:55:00|3077.4|3071.4|3076.9|3071.9|3077.9|3072.9|3073.9|3068.4|0
1661155200000|2022-08-22 08:00:00|3077.4|3072.4|3068.9|3063.4|3077.4|3072.9|3068.9|3062.9|0
1661155500000|2022-08-22 08:05:00|3067.9|3062.9|3069.9|3064.9|3071.9|3067.4|3067.9|3061.9|0
1661155800000|2022-08-22 08:10:00|3069.4|3065.4|3064.9|3058.9|3069.4|3065.4|3064.9|3058.4|1
1661156100000|2022-08-22 08:15:00|3064.4|3057.9|3064.9|3059.9|3065.9|3061.4|3062.9|3057.4|1
1661156400000|2022-08-22 08:20:00|3065.4|3060.4|3066.9|3061.9|3069.4|3064.4|3065.4|3060.4|4
1661156700000|2022-08-22 08:25:00|3066.4|3061.4|3066.9|3060.9|3067.4|3062.9|3064.9|3058.9|26
1661157000000|2022-08-22 08:30:00|3065.9|3061.4|3057.9|3051.9|3065.9|3062.4|3057.9|3051.4|0
1661157300000|2022-08-22 08:35:00|3058.4|3052.4|3058.9|3053.9|3059.4|3054.4|3058.4|3051.9|0
1661157600000|2022-08-22 08:40:00|3059.4|3054.4|3058.9|3052.9|3060.9|3055.9|3058.9|3052.4|0
1661157900000|2022-08-22 08:45:00|3059.4|3052.4|3060.9|3056.4|3061.4|3056.4|3059.4|3052.4|0
1661158200000|2022-08-22 08:50:00|3061.4|3055.9|3063.9|3057.4|3064.4|3059.9|3061.4|3055.9|0
1661158500000|2022-08-22 08:55:00||3057.9||3057.4||3059.4||3057.4|50
1661158800000|2022-08-22 09:00:00|3063.4|3057.9|3061.9|3055.4|3063.4|3058.4|3061.9|3054.4|0
1661159100000|2022-08-22 09:05:00|3062.4|3055.9|3063.9|3058.9|3064.4|3059.4|3062.4|3055.4|0
1661159400000|2022-08-22 09:10:00|3064.4|3058.4|3063.9|3057.9|3064.9|3058.4|3063.9|3057.4|0
1661159700000|2022-08-22 09:15:00|3063.4|3058.4|3062.4|3056.9|3063.4|3058.4|3061.9|3054.9|0
1661160000000|2022-08-22 09:20:00|3061.9|3057.4|3060.9|3055.4|3062.4|3057.9|3060.9|3054.9|0
1661160300000|2022-08-22 09:25:00|3061.4|3055.9|3061.9|3056.4|3061.9|3057.4|3061.4|3055.4|0
1661160600000|2022-08-22 09:30:00|3061.4|3055.9|3058.9|3052.4|3061.4|3055.9|3058.9|3052.4|0
1661160900000|2022-08-22 09:35:00|3059.4|3052.9|3059.9|3053.4|3060.9|3055.9|3059.4|3052.9|0
1661161200000|2022-08-22 09:40:00|3060.4|3053.9|3063.9|3059.4|3063.9|3059.4|3060.4|3053.4|1
1661161500000|2022-08-22 09:45:00|3064.4|3059.9|3066.9|3062.9|3067.4|3062.9|3064.4|3059.9|0
1661161800000|2022-08-22 09:50:00|3067.4|3062.4|3068.9|3063.4|3068.9|3064.9|3066.9|3061.9|0
1661162100000|2022-08-22 09:55:00|3069.4|3063.9|3069.4|3064.4|3069.4|3064.9|3068.9|3063.9|0
1661162400000|2022-08-22 10:00:00|3069.9|3064.9|3068.9|3062.4|3070.4|3066.4|3068.9|3061.9|0
1661162700000|2022-08-22 10:05:00|3069.4|3062.9|3072.9|3067.9|3072.9|3068.4|3069.4|3062.9|0
1661163000000|2022-08-22 10:10:00|3073.4|3068.9|3075.4|3069.4|3076.9|3072.4|3073.4|3068.4|4
1661163300000|2022-08-22 10:15:00||3069.9||3068.9||3069.9||3068.4|0
1661163600000|2022-08-22 10:20:00|3074.9|3068.4|3072.4|3066.4|3074.9|3068.4|3072.4|3066.4|0
1661163900000|2022-08-22 10:25:00|3071.9|3065.9|3070.4|3063.4|3071.9|3066.4|3070.4|3062.9|0
1661164200000|2022-08-22 10:30:00|3069.9|3062.9|3064.4|3058.4|3069.9|3063.4|3064.4|3057.9|0
1661164500000|2022-08-22 10:35:00|3064.9|3058.9|3065.4|3059.9|3065.9|3060.4|3064.9|3058.9|0
1661164800000|2022-08-22 10:40:00|3064.9|3060.4|3062.4|3055.9|3064.9|3060.4|3062.4|3055.9|0
1661165100000|2022-08-22 10:45:00|3061.9|3055.4|3061.4|3056.9|3061.9|3057.4|3059.9|3052.9|0
1661165400000|2022-08-22 10:50:00|3061.9|3057.4|3062.4|3056.9|3062.4|3057.4|3061.4|3056.4|0
1661165700000|2022-08-22 10:55:00|3061.9|3057.4|3060.9|3054.4|3061.9|3057.4|3060.9|3054.4|0
1661166000000|2022-08-22 11:00:00|3063.9|3052.9|3059.9|3053.4|3079.9|3054.4|3059.9|3052.4|0
1661166300000|2022-08-22 11:05:00|3059.4|3053.9|3056.9|3051.4|3059.4|3053.9|3056.9|3050.9|0
1661166600000|2022-08-22 11:10:00|3057.4|3051.9|3059.9|3052.9|3059.9|3055.4|3057.4|3051.9|0
1661166900000|2022-08-22 11:15:00|3059.4|3053.4|3058.9|3052.9|3059.4|3053.4|3058.9|3052.9|0
1661167200000|2022-08-22 11:20:00|3059.4|3052.4|3060.4|3055.4|3060.4|3056.4|3059.4|3052.4|0
1661167500000|2022-08-22 11:25:00|3059.9|3054.9|3059.9|3053.9|3059.9|3055.4|3059.9|3053.9|0
1661167800000|2022-08-22 11:30:00|3059.4|3053.4|3056.9|3050.9|3059.4|3053.9|3056.9|3050.4|0
1661168100000|2022-08-22 11:35:00|3056.4|3050.4|3056.9|3050.9|3056.9|3050.9|3055.9|3049.4|0
1661168400000|2022-08-22 11:40:00|3057.4|3052.4|3058.9|3054.4|3059.4|3054.4|3056.9|3052.4|0
1661168700000|2022-08-22 11:45:00||3053.9||3053.4||3054.4||3051.9|0
1661169000000|2022-08-22 11:50:00|3058.4|3053.9|3057.9|3050.9|3058.4|3054.4|3057.9|3050.9|0
1661169300000|2022-08-22 11:55:00|3058.4|3051.9|3059.4|3054.9|3059.4|3055.4|3058.4|3051.9|0
1661169600000|2022-08-22 12:00:00|3058.9|3054.4|3057.9|3052.9|3058.9|3054.9|3057.9|3051.4|0
1661169900000|2022-08-22 12:05:00|3057.4|3052.4|3056.9|3050.4|3057.4|3052.9|3056.9|3050.4|0
1661170200000|2022-08-22 12:10:00|3056.4|3049.9|3054.4|3048.9|3056.4|3049.9|3054.4|3048.4|0
1661170500000|2022-08-22 12:15:00||3049.4||3049.4||3049.9||3048.4|0
1661170800000|2022-08-22 12:20:00||3049.9||3049.4||3049.9||3048.9|0
1661171100000|2022-08-22 12:25:00|3053.9|3048.9|3052.9|3046.9|3053.9|3048.9|3052.4|3046.4|0
1661171400000|2022-08-22 12:30:00|3053.4|3047.4|3055.9|3050.4|3056.9|3052.4|3053.4|3047.4|0
1661171700000|2022-08-22 12:35:00||3049.9||3048.9||3050.4||3048.9|0
1661172000000|2022-08-22 12:40:00|3055.4|3049.4|3054.9|3047.9|3055.4|3049.4|3054.9|3047.9|14
1661172300000|2022-08-22 12:45:00|3054.4|3048.4|3056.4|3051.4|3056.4|3051.4|3053.9|3047.9|36
1661172600000|2022-08-22 12:50:00|3055.9|3051.9|3055.9|3050.4|3056.4|3052.4|3055.9|3050.4|0
1661172900000|2022-08-22 12:55:00|3055.4|3049.9|3053.9|3046.9|3055.4|3049.9|3053.9|3046.9|0
1661173200000|2022-08-22 13:00:00|3053.4|3047.4|3051.9|3046.4|3053.4|3047.4|3051.9|3045.4|0
1661173500000|2022-08-22 13:05:00||3045.9||3047.4||3047.4||3045.9|0
1661173800000|2022-08-22 13:10:00|3052.4|3047.9|3051.9|3045.9|3052.4|3047.9|3051.9|3045.9|0
1661174100000|2022-08-22 13:15:00||3046.4||3046.4||3046.9||3045.9|0
1661174400000|2022-08-22 13:20:00|3050.9|3045.9|3050.9|3044.9|3050.9|3046.9|3050.9|3043.9|0
1661174700000|2022-08-22 13:25:00|3051.4|3045.4|3049.9|3043.4|3051.9|3047.4|3049.9|3043.4|0
1661175000000|2022-08-22 13:30:00|3050.4|3043.9|3044.9|3039.9|3052.4|3046.9|3044.9|3039.4|0
1661175300000|2022-08-22 13:35:00|3045.4|3040.4|3050.9|3044.4|3051.4|3046.9|3044.9|3039.9|0
1661175600000|2022-08-22 13:40:00|3051.4|3044.9|3057.9|3051.9|3058.4|3053.9|3050.9|3044.9|0
1661175900000|2022-08-22 13:45:00|3057.4|3052.4|3051.9|3045.4|3057.4|3052.4|3051.9|3045.4|0
1661176200000|2022-08-22 13:50:00|3051.4|3044.9|3055.9|3050.4|3055.9|3051.4|3050.9|3044.4|0
1661176500000|2022-08-22 13:55:00|3056.4|3050.9|3059.9|3054.4|3060.4|3055.9|3056.4|3050.9|1
1661176800000|2022-08-22 14:00:00|3059.4|3053.9|3060.4|3055.4|3060.9|3056.4|3057.9|3051.9|0
1661177100000|2022-08-22 14:05:00|3060.9|3055.9|3061.4|3056.4|3062.4|3057.4|3060.4|3054.4|0
1661177400000|2022-08-22 14:10:00|3061.9|3056.9|3057.9|3051.9|3062.4|3056.9|3057.9|3051.4|0
1661177700000|2022-08-22 14:15:00|3057.4|3051.4|3052.9|3046.9|3057.4|3051.9|3052.9|3046.9|0
1661178000000|2022-08-22 14:20:00|3052.4|3046.4|3050.9|3045.4|3052.4|3047.9|3050.9|3044.9|0
1661178300000|2022-08-22 14:25:00|3051.4|3044.9|3052.9|3047.4|3053.4|3049.4|3051.4|3044.9|0
1661178600000|2022-08-22 14:30:00|3051.9|3046.9|3046.4|3041.9|3051.9|3047.4|3044.4|3041.9|10
1661178900000|2022-08-22 14:35:00|3045.9|3041.4|3045.9|3042.9|3048.4|3043.9|3045.9|3041.4|0
1661179200000|2022-08-22 14:40:00|3046.4|3042.4|3046.9|3040.9|3048.9|3043.9|3046.4|3040.9|10
1661179500000|2022-08-22 14:45:00|3047.4|3041.4|3046.9|3041.4|3047.4|3042.9|3046.9|3040.9|0
1661179800000|2022-08-22 14:50:00|3046.4|3041.9|3044.9|3038.9|3046.4|3041.9|3044.9|3038.4|0
1661180100000|2022-08-22 14:55:00|3044.4|3038.4|3040.9|3033.9|3044.4|3038.9|3040.9|3033.9|0
1661180400000|2022-08-22 15:00:00|3041.4|3034.4|3043.4|3037.9|3043.4|3038.9|3041.4|3033.9|4
1661180700000|2022-08-22 15:05:00|3043.9|3039.4|3044.9|3040.4|3045.4|3040.4|3043.9|3039.4|1
1661181000000|2022-08-22 15:10:00|3044.4|3039.9|3045.4|3040.9|3045.4|3041.4|3043.9|3038.9|0
1661181300000|2022-08-22 15:15:00|3045.9|3041.4|3047.4|3043.4|3047.4|3043.4|3045.9|3041.4|0
1661181600000|2022-08-22 15:20:00|3047.9|3042.9|3046.9|3040.4|3047.9|3043.9|3046.9|3040.4|5
1661181900000|2022-08-22 15:25:00|3043.4|3039.9|3045.9|3034.9|3045.9|3040.4|3041.4|3034.9|3
1661182200000|2022-08-22 15:30:00|3047.4|3033.9|3046.9|3035.9|3049.4|3037.9|3045.4|3033.9|0
1661182500000|2022-08-22 15:35:00|3047.4|3034.9|3049.9|3033.9|3060.9|3036.4|3046.9|3020.4|0
1661182800000|2022-08-22 15:40:00|3060.9||3050.9||3063.4||3050.4||0
1661183100000|2022-08-22 15:45:00|3063.4||3051.4||3063.4||3050.9||0
1661183400000|2022-08-22 15:50:00|3063.4||3053.4||3063.4||3051.4||0
1661183700000|2022-08-22 15:55:00|3063.4||3053.9||3063.4||3052.9||0
1661184000000|2022-08-22 16:00:00|3063.4|3003.4|3094.4|3003.4|3094.4|3003.4|3053.9|3003.4|0
1661184300000|2022-08-22 16:05:00|3092.9||3091.4||3092.9||3091.4||0
1661185200000|2022-08-22 16:20:00|3092.9||3092.9||3092.9||3092.9||0
1661185500000|2022-08-22 16:25:00|3091.4||3091.4||3091.4||3091.4||0
1661185800000|2022-08-22 16:30:00|3092.9||3092.9||3092.9||3092.9||0
1661186100000|2022-08-22 16:35:00|3094.4||3094.4||3094.4||3094.4||0
1661186400000|2022-08-22 16:40:00|3092.9||3091.4||3092.9||3091.4||0
1661186700000|2022-08-22 16:45:00|3092.9||3092.9||3092.9||3092.9||0
1661187600000|2022-08-22 17:00:00|3094.4||3092.9||3094.4||3092.9||0
1661188200000|2022-08-22 17:10:00|3091.4||3091.4||3091.4||3091.4||0
1661188800000|2022-08-22 17:20:00|3089.4||3089.4||3089.4||3089.4||0
1661189400000|2022-08-22 17:30:00|3087.9||3084.9||3087.9||3084.9||0
1661189700000|2022-08-22 17:35:00|3082.9||3084.9||3084.9||3082.9||0
1661190600000|2022-08-22 17:50:00|3082.9||3082.9||3082.9||3082.9||0
1661191500000|2022-08-22 18:05:00|3081.4||3081.4||3081.4||3081.4||0
1661191800000|2022-08-22 18:10:00|3082.9||3082.9||3082.9||3082.9||0
1661193600000|2022-08-22 18:40:00|3081.4||3081.4||3081.4||3081.4||0
1661193900000|2022-08-22 18:45:00|3073.9||3073.4||3073.9||3073.4||0
1661198100000|2022-08-22 19:55:00|3073.9|3002.9|3073.9|3002.9|3073.9|3002.9|3073.9|3002.9|0
1661234400000|2022-08-23 06:00:00|3061.4|3012.4|3193.9|3002.9|3193.9|3013.9|3061.4|3002.9|0
1661236800000|2022-08-23 06:40:00|3080.9|3003.4|3081.4|3007.9|3081.4|3009.4|3036.9|3003.4|0
1661237400000|2022-08-23 06:50:00|3193.9|3003.4|3091.4|3005.9|3193.9|3006.4|3046.9|3002.9|0
1661237700000|2022-08-23 06:55:00|3078.9|3003.4|3033.9|3018.9|3078.9|3018.9|3030.9|3002.9|0
1661238000000|2022-08-23 07:00:00|3033.4|3019.4|3022.4|3017.4|3033.4|3022.4|3022.4|3008.4|0
1661238300000|2022-08-23 07:05:00|3022.9|3018.4|3030.9|3025.9|3030.9|3026.4|3022.9|3018.4|7
1661238600000|2022-08-23 07:10:00|3031.4|3026.9|3034.9|3027.9|3037.4|3032.9|3031.4|3025.4|2
1661238900000|2022-08-23 07:15:00|3034.4|3024.9|3035.9|3028.9|3039.4|3034.9|3031.9|3022.9|0
1661239200000|2022-08-23 07:20:00|3036.4|3029.4|3039.4|3034.9|3039.9|3034.9|3036.4|3029.4|0
1661239500000|2022-08-23 07:25:00|3039.9|3035.4|3038.9|3032.9|3040.4|3035.9|3037.9|3030.4|3
1661239800000|2022-08-23 07:30:00|3040.4|3033.4|3027.4|3021.9|3040.9|3035.4|3027.4|3020.9|0
1661240100000|2022-08-23 07:35:00|3026.9|3021.4|3018.4|3013.4|3026.9|3021.9|3018.4|3012.9|0
1661240400000|2022-08-23 07:40:00|3018.9|3013.9|3019.4|3013.9|3019.4|3014.9|3018.4|3012.9|0
1661240700000|2022-08-23 07:45:00|3019.9|3013.4|3023.4|3018.4|3023.4|3018.9|3019.9|3012.9|0
1661241000000|2022-08-23 07:50:00|3022.9|3017.9|3020.4|3015.4|3022.9|3018.4|3019.4|3012.9|0
1661241300000|2022-08-23 07:55:00|3020.9|3015.9|3019.4|3013.4|3021.4|3016.9|3019.4|3012.9|0
1661241600000|2022-08-23 08:00:00|3019.9|3013.9|3024.4|3019.9|3024.4|3019.9|3019.9|3013.9|0
1661241900000|2022-08-23 08:05:00|3024.9|3020.4|3029.4|3023.4|3030.9|3025.9|3024.4|3018.9|0
1661242200000|2022-08-23 08:10:00|3029.9|3022.9|3034.4|3029.9|3034.9|3030.4|3029.9|3022.9|0
1661242500000|2022-08-23 08:15:00|3034.9|3029.4|3034.4|3029.4|3035.9|3031.4|3034.4|3028.4|0
1661242800000|2022-08-23 08:20:00|3034.9|3029.9|3035.4|3029.9|3035.4|3030.4|3034.4|3027.9|0
1661243100000|2022-08-23 08:25:00|3034.9|3030.4|3034.9|3028.4|3034.9|3030.4|3034.9|3027.9|0
1661243400000|2022-08-23 08:30:00|3034.4|3027.9|3034.4|3029.9|3034.4|3030.4|3033.9|3027.4|0
1661243700000|2022-08-23 08:35:00|3034.9|3030.4|3036.9|3031.9|3036.9|3032.4|3034.9|3029.9|29
1661244000000|2022-08-23 08:40:00|3037.4|3032.9|3036.4|3030.9|3037.9|3033.9|3036.4|3030.9|0
1661244300000|2022-08-23 08:45:00|3035.9|3031.4|3032.4|3026.4|3035.9|3031.4|3032.4|3025.9|1
1661244600000|2022-08-23 08:50:00|3031.9|3026.9|3028.4|3022.9|3031.9|3026.9|3028.4|3021.9|0
1661244900000|2022-08-23 08:55:00|3027.9|3022.4|3027.4|3021.4|3027.9|3022.9|3027.4|3020.9|0
1661245200000|2022-08-23 09:00:00|3027.9|3020.9|3029.4|3022.9|3029.4|3025.4|3027.9|3020.9|0
1661245500000|2022-08-23 09:05:00|3028.4|3022.4|3032.4|3026.9|3032.9|3026.9|3028.4|3021.9|0
1661245800000|2022-08-23 09:10:00|3031.9|3027.4|3029.4|3023.9|3031.9|3027.4|3029.4|3022.9|0
1661246100000|2022-08-23 09:15:00|3028.4|3024.4|3028.4|3021.4|3028.4|3024.4|3028.4|3021.4|0
1661246400000|2022-08-23 09:20:00|3027.9|3021.9|3027.4|3021.4|3028.4|3023.9|3027.4|3021.4|0
1661246700000|2022-08-23 09:25:00|3026.4|3020.9|3024.4|3017.9|3026.4|3020.9|3024.4|3017.4|0
1661247000000|2022-08-23 09:30:00|3024.9|3018.9|3026.9|3020.9|3026.9|3021.4|3024.9|3018.9|0
1661247300000|2022-08-23 09:35:00|3027.4|3021.9|3027.4|3021.4|3027.9|3023.4|3027.4|3019.9|0
1661247600000|2022-08-23 09:40:00|3026.9|3021.9|3026.4|3020.9|3026.9|3022.4|3026.4|3019.9|0
1661247900000|2022-08-23 09:45:00|3026.9|3021.9|3030.4|3024.9|3030.4|3025.4|3026.9|3021.9|1
1661248200000|2022-08-23 09:50:00|3030.9|3025.4|3032.4|3026.9|3032.4|3027.9|3030.4|3025.4|0
1661248500000|2022-08-23 09:55:00|3032.9|3027.4|3035.4|3030.9|3035.9|3031.4|3032.9|3026.9|0
1661248800000|2022-08-23 10:00:00|3034.9|3030.4|3034.4|3028.4|3034.9|3030.9|3034.4|3027.9|0
1661249100000|2022-08-23 10:05:00|3033.4|3028.9|3033.4|3026.9|3033.4|3029.4|3033.4|3026.9|0
1661249400000|2022-08-23 10:10:00|3032.9|3027.4|3030.4|3024.9|3032.9|3027.4|3030.4|3024.4|0
1661249700000|2022-08-23 10:15:00|3030.9|3025.4|3028.4|3021.9|3030.9|3025.9|3028.4|3021.9|0
1661250000000|2022-08-23 10:20:00|3027.4|3021.4|3023.4|3017.4|3027.4|3021.4|3023.4|3017.4|0
1661250300000|2022-08-23 10:25:00|3022.9|3017.9|3022.9|3017.9|3022.9|3017.9|3022.4|3016.4|0
1661250600000|2022-08-23 10:30:00|3022.4|3018.4|3023.4|3017.9|3023.9|3018.9|3022.4|3017.9|0
1661250900000|2022-08-23 10:35:00|3022.9|3018.4|3024.4|3018.9|3024.4|3019.4|3022.4|3016.9|0
1661251200000|2022-08-23 10:40:00|3024.9|3019.4|3031.9|3027.4|3031.9|3027.4|3024.9|3019.4|0
1661251500000|2022-08-23 10:45:00|3031.4|3026.9|3030.4|3023.9|3031.9|3027.4|3030.4|3023.9|0
1661251800000|2022-08-23 10:50:00|3029.9|3023.4|3029.4|3024.4|3029.9|3024.9|3028.4|3022.9|0
1661252100000|2022-08-23 10:55:00|3029.9|3024.9|3029.4|3023.9|3030.4|3025.4|3029.4|3023.9|0
1661252400000|2022-08-23 11:00:00|3071.9|3021.9|3031.9|3025.9|3071.9|3026.9|3030.9|3021.9|0
1661252700000|2022-08-23 11:05:00|3031.4|3025.4|3027.9|3022.9|3031.4|3025.4|3027.9|3021.9|0
1661253000000|2022-08-23 11:10:00|3026.9|3022.4|3025.9|3020.9|3026.9|3022.4|3025.9|3020.4|0
1661253300000|2022-08-23 11:15:00||3021.9||3021.9||3022.9||3021.4|0
1661253600000|2022-08-23 11:20:00|3025.4|3022.4|3025.9|3022.4|3025.9|3022.4|3025.4|3020.9|2
1661253900000|2022-08-23 11:25:00|3027.9|3022.9|3027.9|3023.4|3027.9|3023.4|3027.9|3022.4|2
1661254200000|2022-08-23 11:30:00|3028.4|3022.9|3027.9|3021.9|3030.4|3025.9|3027.9|3021.9|0
1661254500000|2022-08-23 11:35:00|3026.9|3021.4|3028.9|3023.9|3028.9|3024.4|3026.9|3021.4|0
1661254800000|2022-08-23 11:40:00|3029.4|3023.4|3029.9|3024.4|3029.9|3024.9|3029.4|3023.4|0
1661255100000|2022-08-23 11:45:00|3030.4|3024.9|3032.4|3026.9|3032.4|3027.4|3030.4|3023.9|0
1661255400000|2022-08-23 11:50:00|3031.9|3027.4|3034.9|3029.9|3034.9|3030.4|3031.9|3026.9|0
1661255700000|2022-08-23 11:55:00|3034.4|3030.4|3035.9|3031.4|3036.4|3031.4|3034.4|3028.9|0
1661256000000|2022-08-23 12:00:00||3030.9||3029.9||3030.9||3029.9|0
1661256300000|2022-08-23 12:05:00|3036.4|3029.4|3035.4|3028.9|3036.9|3032.4|3035.4|3028.9|0
1661256600000|2022-08-23 12:10:00|3034.9|3028.4|3032.9|3027.9|3034.9|3028.4|3032.4|3026.4|0
1661256900000|2022-08-23 12:15:00|3032.4|3028.4|3031.4|3025.4|3033.4|3028.4|3031.4|3024.9|0
1661257200000|2022-08-23 12:20:00|3031.9|3025.9|3031.4|3025.4|3031.9|3026.9|3031.4|3025.4|0
1661257500000|2022-08-23 12:25:00|3031.9|3025.9|3032.9|3026.9|3032.9|3027.4|3031.9|3025.9|0
1661257800000|2022-08-23 12:30:00|3033.4|3027.9|3029.4|3023.9|3033.4|3029.4|3029.4|3022.9|0
1661258100000|2022-08-23 12:35:00|3028.9|3023.4|3019.4|3013.9|3028.9|3023.4|3019.4|3013.4|0
1661258400000|2022-08-23 12:40:00|3019.9|3014.4|3021.9|3017.4|3021.9|3017.4|3019.9|3013.4|18
1661258700000|2022-08-23 12:45:00|3022.4|3016.9|3021.4|3015.4|3023.4|3018.9|3021.4|3015.4|0
1661259000000|2022-08-23 12:50:00|3020.4|3014.9|3018.9|3013.9|3021.9|3016.9|3018.4|3012.9|0
1661259300000|2022-08-23 12:55:00|3018.4|3013.4|3018.9|3013.9|3018.9|3013.9|3017.4|3011.4|0
1661259600000|2022-08-23 13:00:00|3019.4|3014.4|3015.4|3009.9|3019.4|3014.9|3015.4|3009.9|0
1661259900000|2022-08-23 13:05:00|3015.9|3010.4|3017.4|3012.9|3017.9|3012.9|3015.9|3009.4|0
1661260200000|2022-08-23 13:10:00|3017.9|3012.4|3017.4|3011.9|3017.9|3012.4|3017.4|3011.4|0
1661260500000|2022-08-23 13:15:00|3016.9|3011.4|3016.9|3011.9|3016.9|3012.4|3016.4|3010.9|0
1661260800000|2022-08-23 13:20:00|3016.4|3011.4|3016.9|3011.9|3016.9|3012.4|3016.4|3010.9|0
1661261100000|2022-08-23 13:25:00|3017.4|3012.4|3017.4|3012.4|3017.9|3012.9|3017.4|3011.4|0
1661261400000|2022-08-23 13:30:00|3017.9|3012.9|3016.4|3010.4|3019.9|3015.4|3016.4|3010.4|5
1661261700000|2022-08-23 13:35:00|3015.9|3009.9|3007.4|3001.4|3015.9|3010.9|3007.4|3001.4|0
1661262000000|2022-08-23 13:40:00|3006.9|3000.9|3006.4|2996.9|3009.4|3004.4|3004.4|2996.9|0
1661262300000|2022-08-23 13:45:00|3006.9|2997.4|3017.9|3012.9|3018.4|3013.9|3006.9|2996.9|0
1661262600000|2022-08-23 13:50:00|3018.4|3013.4|3020.9|3015.9|3023.4|3018.4|3018.4|3013.4|0
1661262900000|2022-08-23 13:55:00|3021.4|3016.4|3021.9|3011.9|3022.4|3017.4|3018.9|3011.9|1
1661263200000|2022-08-23 14:00:00|3021.4|3010.9|3018.9|3013.9|3021.4|3015.4|3016.9|3009.9|2
1661263500000|2022-08-23 14:05:00|3019.4|3014.4|3025.9|3021.4|3025.9|3021.4|3019.4|3014.4|0
1661263800000|2022-08-23 14:10:00|3026.4|3020.9|3026.9|3021.9|3029.4|3024.9|3025.9|3020.9|0
1661264100000|2022-08-23 14:15:00|3027.4|3022.4|3024.9|3019.4|3027.4|3022.4|3024.9|3018.9|0
1661264400000|2022-08-23 14:20:00|3024.4|3018.9|3022.9|3017.4|3026.4|3021.4|3022.9|3017.4|0
1661264700000|2022-08-23 14:25:00|3021.9|3016.9|3014.9|3008.4|3021.9|3016.9|3014.9|3008.4|0
1661265000000|2022-08-23 14:30:00|3015.4|3008.9|3017.9|3012.9|3017.9|3012.9|3015.4|3008.4|0
1661265300000|2022-08-23 14:35:00|3018.4|3013.4|3008.9|3002.9|3018.4|3013.4|3008.9|3002.9|0
1661265600000|2022-08-23 14:40:00|3008.4|3002.4|3012.9|3007.9|3012.9|3007.9|3007.9|3002.4|0
1661265900000|2022-08-23 14:45:00|3013.4|3008.4|3013.9|3008.4|3013.9|3008.9|3012.9|3006.9|0
1661266200000|2022-08-23 14:50:00|3012.9|3007.9|3004.9|2999.9|3012.9|3007.9|3004.9|2999.4|0
1661266500000|2022-08-23 14:55:00|3003.9|2999.4|3002.9|2997.4|3004.4|2999.4|3002.9|2997.4|0
1661266800000|2022-08-23 15:00:00|3002.4|2997.9|3001.9|2997.4|3002.4|2997.9|2999.4|2993.4|0
1661267100000|2022-08-23 15:05:00|3001.4|2996.9|3004.9|2998.4|3004.9|3000.4|3000.9|2995.4|0
1661267400000|2022-08-23 15:10:00|3003.9|2998.9|3004.9|2999.9|3004.9|2999.9|3002.9|2997.4|1
1661267700000|2022-08-23 15:15:00|3005.4|3000.4|3007.9|3002.9|3007.9|3002.9|3004.9|3000.4|0
1661268000000|2022-08-23 15:20:00|3005.9|3002.4|3006.4|3001.4|3006.4|3002.9|3005.9|3001.4|2
1661268300000|2022-08-23 15:25:00|3005.9|3000.9|3005.4|2994.9|3005.9|3000.9|3004.9|2994.9|0
1661268600000|2022-08-23 15:30:00|3006.4|2999.4|3006.4|2997.9|3007.4|2999.4|3003.9|2997.9|0
1661268900000|2022-08-23 15:35:00|3006.9||3010.4||3030.9||3006.9||0
1661269200000|2022-08-23 15:40:00|3009.9||3008.9||3020.4||3007.4||0
1661269500000|2022-08-23 15:45:00|3020.4||3009.9||3020.4||3007.9||0
1661269800000|2022-08-23 15:50:00|3020.4||3008.9||3020.4||3006.9||0
1661270100000|2022-08-23 15:55:00|3020.4|2995.9|3010.4|2995.9|3020.4|2995.9|3007.4|2995.9|0
1661270400000|2022-08-23 16:00:00|3020.4|3000.9|3023.4|3005.9|3044.9|3005.9|3006.4|2996.4|2
1661270700000|2022-08-23 16:05:00||2996.4||2996.4||2996.4||2996.4|2
1661271600000|2022-08-23 16:20:00||2995.9||2995.9||2995.9||2995.9|0
1661271900000|2022-08-23 16:25:00||2996.4||2995.9||2996.4||2995.9|0
1661272200000|2022-08-23 16:30:00||2996.4||2996.4||2996.4||2996.4|0
1661272800000|2022-08-23 16:40:00||2997.9||2998.4||2998.4||2997.9|0
1661277000000|2022-08-23 17:50:00||2997.9||2997.9||2997.9||2997.9|0
1661277300000|2022-08-23 17:55:00||2998.4||2998.4||2998.4||2998.4|0
1661277600000|2022-08-23 18:00:00||2997.9||2997.9||2997.9||2997.9|0
1661277900000|2022-08-23 18:05:00||2998.4||2997.9||2998.4||2997.9|0
1661278200000|2022-08-23 18:10:00||2943.4||2941.4||2943.4||2939.9|1
1661278500000|2022-08-23 18:15:00||2943.4||2946.4||2946.4||2943.4|0
1661278800000|2022-08-23 18:20:00||2947.9||2947.9||2947.9||2947.9|0
1661279400000|2022-08-23 18:30:00||2946.4||2944.9||2946.4||2944.9|0
1661280000000|2022-08-23 18:40:00||2946.4||2946.4||2946.4||2946.4|0
1661280300000|2022-08-23 18:45:00||2944.9||2943.4||2944.9||2943.4|0
1661280600000|2022-08-23 18:50:00||2941.4||2941.4||2941.4||2941.4|0
1661280900000|2022-08-23 18:55:00||2943.4||2943.4||2943.4||2943.4|0
1661281200000|2022-08-23 19:00:00||2944.9||2944.9||2944.9||2943.4|0
1661281500000|2022-08-23 19:05:00|3037.4||3044.9||3044.9||3037.4||0
1661281800000|2022-08-23 19:10:00|3037.4|2946.4|3037.4|2944.9|3044.9|2946.4|3037.4|2944.9|0
1661282100000|2022-08-23 19:15:00|3044.9|2946.4|3044.9|2946.4|3044.9|2946.4|3037.4|2946.4|0
1661282400000|2022-08-23 19:20:00|3037.4|2944.9|3037.4|2944.9|3037.4|2944.9|3037.4|2944.9|0
1661282700000|2022-08-23 19:25:00|3035.9|2943.4|3035.9|2943.4|3035.9|2943.4|3035.9|2943.4|0
1661283000000|2022-08-23 19:30:00|3033.9|2941.4|3035.9|2943.4|3035.9|2943.4|3033.9|2941.4|0
1661283600000|2022-08-23 19:40:00|3037.4|2944.9|3037.4|2944.9|3044.9|2944.9|3037.4|2944.9|0
1661283900000|2022-08-23 19:45:00|3035.9|2943.4|3037.4|2944.9|3037.4|2944.9|3035.9|2943.4|0
1661284200000|2022-08-23 19:50:00|3035.9|2943.4|3037.4|2944.9|3044.9|2944.9|3035.9|2943.4|0
1661284500000|2022-08-23 19:55:00|3044.9|2946.4|3045.4|2941.4|3045.4|2949.4|3037.4|2941.4|0
1661320800000|2022-08-24 06:00:00|3016.9|2976.4|3105.9|2947.4|3105.9|2976.4|3016.9|2943.9|0
1661321100000|2022-08-24 06:05:00||2948.9||2948.9||2948.9||2948.9|0
1661321400000|2022-08-24 06:10:00||2947.4||2947.4||2947.4||2947.4|0
1661321700000|2022-08-24 06:15:00||2945.9||2943.9||2945.9||2943.9|0
1661322000000|2022-08-24 06:20:00||2942.9||2940.9||2942.9||2937.4|0
1661322300000|2022-08-24 06:25:00||2942.4||2940.9||2942.4||2940.9|0
1661322600000|2022-08-24 06:30:00||2939.9||2938.9||2939.9||2938.9|0
1661322900000|2022-08-24 06:35:00||2940.9||2942.4||2942.4||2940.9|0
1661323200000|2022-08-24 06:40:00||2940.9||2942.4||2942.4||2940.9|0
1661323500000|2022-08-24 06:45:00|3106.4|2940.9|3106.4|2938.9|3106.4|2940.9|3106.4|2938.9|0
1661323800000|2022-08-24 06:50:00|3063.4|2937.4|3011.4|2967.9|3063.4|2967.9|3011.4|2937.4|0
1661324100000|2022-08-24 06:55:00|3055.4|2966.9|3036.9|2977.4|3055.4|2979.9|2991.9|2966.4|0
1661324400000|2022-08-24 07:00:00|3004.9|2977.9|2990.4|2984.9|3004.9|2986.9|2989.4|2977.4|4
1661324700000|2022-08-24 07:05:00|2990.9|2985.4|2997.4|2990.9|2997.9|2992.9|2990.9|2985.4|0
1661325000000|2022-08-24 07:10:00|2996.9|2991.4|3000.9|2994.9|3002.4|2997.9|2996.4|2990.9|0
1661325300000|2022-08-24 07:15:00|3000.4|2994.4|2996.9|2990.4|3000.4|2994.4|2995.9|2989.9|0
1661325600000|2022-08-24 07:20:00|2996.4|2989.9|2992.9|2987.4|2996.4|2989.9|2992.4|2985.9|0
1661325900000|2022-08-24 07:25:00|2992.4|2987.9|2990.4|2985.4|2993.4|2988.9|2989.9|2983.9|0
1661326200000|2022-08-24 07:30:00|2989.9|2984.9|2977.9|2970.9|2989.9|2984.9|2977.9|2970.9|0
1661326500000|2022-08-24 07:35:00|2976.9|2970.4|2980.9|2975.9|2980.9|2975.9|2973.9|2968.4|0
1661326800000|2022-08-24 07:40:00|2981.4|2976.4|2985.9|2980.9|2986.4|2981.9|2981.4|2976.4|0
1661327100000|2022-08-24 07:45:00|2986.4|2980.4|2987.9|2982.9|2988.4|2983.9|2985.9|2979.9|0
1661327400000|2022-08-24 07:50:00|2988.4|2982.4|2990.9|2986.4|2990.9|2986.4|2984.9|2979.4|0
1661327700000|2022-08-24 07:55:00|2991.4|2986.9|2991.4|2986.4|2991.9|2986.9|2987.9|2982.9|0
1661328000000|2022-08-24 08:00:00|2990.9|2986.9|2994.9|2989.9|2995.4|2990.9|2989.9|2984.4|0
1661328300000|2022-08-24 08:05:00|2995.4|2990.4|3000.4|2995.4|3000.9|2996.4|2995.4|2990.4|0
1661328600000|2022-08-24 08:10:00|3000.9|2994.9|3005.9|3001.4|3006.4|3001.4|3000.9|2994.4|0
1661328900000|2022-08-24 08:15:00|3005.4|3000.9|3003.9|2998.9|3005.4|3001.4|3001.9|2996.9|0
1661329200000|2022-08-24 08:20:00|3004.4|2998.4|3005.4|3000.4|3005.4|3000.9|3004.4|2997.4|0
1661329500000|2022-08-24 08:25:00|3004.9|3000.9|3004.9|2999.4|3005.9|3001.4|3004.9|2999.4|28
1661329800000|2022-08-24 08:30:00|3006.9|2999.9|3012.4|3006.9|3012.9|3008.4|3006.9|2999.9|1
1661330100000|2022-08-24 08:35:00|3011.9|3006.4|3008.4|3002.9|3011.9|3006.9|3008.4|3002.9|0
1661330400000|2022-08-24 08:40:00|3007.9|3002.4|3006.4|3000.9|3007.9|3002.9|3006.4|3000.4|0
1661330700000|2022-08-24 08:45:00|3005.9|3000.4|3005.9|3001.4|3005.9|3003.4|3005.9|2999.9|0
1661331000000|2022-08-24 08:50:00|3005.4|3000.9|3004.9|2999.9|3005.4|3000.9|3004.9|2998.9|0
1661331300000|2022-08-24 08:55:00|3004.4|2999.4|3004.4|3000.9|3004.4|3001.4|3004.4|2998.9|0
1661331600000|2022-08-24 09:00:00|3006.4|3000.4|3007.4|3002.9|3007.9|3003.4|3006.4|3000.4|1
1661331900000|2022-08-24 09:05:00|3006.4|3002.4|3007.9|3002.9|3007.9|3003.4|3006.4|2999.9|0
1661332200000|2022-08-24 09:10:00|3007.4|3003.4|3008.4|3001.9|3008.4|3003.4|3007.4|3001.9|0
1661332500000|2022-08-24 09:15:00|3007.9|3001.4|3005.4|3000.4|3007.9|3001.4|3004.4|2998.9|0
1661332800000|2022-08-24 09:20:00|3005.9|2999.9|3006.4|3000.4|3006.4|3001.9|3005.9|2999.9|0
1661333100000|2022-08-24 09:25:00|3005.4|3000.9|3004.4|2997.4|3005.4|3001.4|3004.4|2997.4|0
1661333400000|2022-08-24 09:30:00|3003.9|2996.9|2998.4|2993.4|3003.9|2996.9|2998.4|2992.9|0
1661333700000|2022-08-24 09:35:00||2992.9||2992.9||2994.4||2992.4|0
1661334000000|2022-08-24 09:40:00|2998.9|2993.4|3001.4|2996.4|3001.4|2996.4|2998.4|2993.4|0
1661334300000|2022-08-24 09:45:00|3000.9|2996.9|3000.4|2994.9|3000.9|2996.9|3000.4|2994.9|0
1661334600000|2022-08-24 09:50:00|3000.9|2994.4|3002.4|2996.9|3002.4|2997.4|3000.4|2994.4|1
1661334900000|2022-08-24 09:55:00|3002.9|2997.9|3004.4|2999.9|3005.9|3001.4|3002.4|2997.9|0
1661335200000|2022-08-24 10:00:00||2999.4||2999.4||2999.9||2998.9|0
1661335500000|2022-08-24 10:05:00|3004.9|2998.9|3008.4|3001.9|3008.4|3001.9|3004.9|2998.9|0
1661335800000|2022-08-24 10:10:00|3008.9|3002.9|3008.4|3003.9|3008.9|3004.4|3008.4|3002.9|0
1661336100000|2022-08-24 10:15:00||3003.4||3002.9||3003.4||3001.9|0
1661336400000|2022-08-24 10:20:00|3007.9|3002.4|3011.4|2993.4|3011.9|3004.4|3007.4|2985.4|0
1661336700000|2022-08-24 10:25:00|3010.9|2993.9|3008.4|3003.4|3010.9|3003.4|3008.4|2993.9|0
1661337000000|2022-08-24 10:30:00||3003.9||3002.9||3004.4||3002.9|0
1661337300000|2022-08-24 10:35:00|3010.4|3003.9|3011.9|3006.9|3012.4|3006.9|3010.4|3003.9|1
1661337600000|2022-08-24 10:40:00|3013.4|3006.4|3013.4|3008.4|3013.9|3009.4|3012.4|3001.4|0
1661337900000|2022-08-24 10:45:00|3013.9|3007.9|3013.9|3009.4|3013.9|3009.9|3013.9|3007.4|0
1661338200000|2022-08-24 10:50:00|3013.4|3008.9|3012.9|3007.4|3014.4|3009.4|3012.9|3007.4|0
1661338500000|2022-08-24 10:55:00|3013.4|3007.9|3012.9|3006.9|3013.4|3008.9|3012.9|3006.4|0
1661338800000|2022-08-24 11:00:00|3015.4|3005.4|3012.9|3007.4|3015.9|3007.9|3012.9|2963.9|0
1661339100000|2022-08-24 11:05:00|3013.4|3007.9|3017.9|3013.4|3017.9|3013.4|3012.9|3007.9|0
1661339400000|2022-08-24 11:10:00|3018.4|3013.9|3020.4|3014.9|3020.9|3015.4|3018.4|3013.4|0
1661339700000|2022-08-24 11:15:00|3019.9|3014.4|3018.4|3013.4|3019.9|3014.4|3018.4|3012.4|0
1661340000000|2022-08-24 11:20:00|3018.9|3012.9|3018.4|3013.4|3018.9|3013.9|3018.4|3011.9|0
1661340300000|2022-08-24 11:25:00|3017.9|3012.9|3017.9|3012.9|3017.9|3013.4|3017.4|3010.9|0
1661340600000|2022-08-24 11:30:00|3017.4|3013.4|3017.4|3010.9|3017.9|3013.9|3017.4|3010.9|0
1661340900000|2022-08-24 11:35:00|3016.9|3010.4|3016.4|3011.9|3016.9|3012.4|3016.4|3009.9|0
1661341200000|2022-08-24 11:40:00|3016.9|3011.4|3016.9|3011.9|3016.9|3012.4|3016.4|3010.9|0
1661341500000|2022-08-24 11:45:00|3017.4|3012.9|3019.4|3014.4|3019.4|3014.9|3017.4|3012.9|0
1661341800000|2022-08-24 11:50:00|3019.9|3014.9|3022.9|3017.9|3022.9|3018.4|3019.4|3014.9|0
1661342100000|2022-08-24 11:55:00|3022.4|3018.4|3020.4|3014.9|3022.4|3018.4|3020.4|3014.9|0
1661342400000|2022-08-24 12:00:00|3020.9|3015.4|3022.9|3018.4|3023.4|3018.4|3020.9|3015.4|0
1661342700000|2022-08-24 12:05:00|3023.4|3017.9|3023.4|3018.9|3023.9|3019.4|3022.9|3017.9|0
1661343000000|2022-08-24 12:10:00|3023.9|3018.4|3023.4|3017.9|3023.9|3018.4|3023.4|3017.9|0
1661343300000|2022-08-24 12:15:00|3023.9|3018.4|3023.4|3016.9|3023.9|3018.9|3023.4|3016.9|0
1661343600000|2022-08-24 12:20:00|3022.9|3016.4|3023.4|3017.4|3023.4|3017.9|3021.4|3014.9|0
1661343900000|2022-08-24 12:25:00|3023.9|3017.9|3025.9|3016.9|3025.9|3019.9|3023.4|3016.9|0
1661344200000|2022-08-24 12:30:00|3025.4|3015.9|3026.4|3021.9|3026.9|3021.9|3024.4|3015.9|0
1661344500000|2022-08-24 12:35:00|3025.9|3021.4|3023.4|3017.9|3025.9|3021.4|3023.4|3017.9|0
1661344800000|2022-08-24 12:40:00|3022.9|3017.4|3021.4|3016.4|3022.9|3017.4|3021.4|3015.4|0
1661345100000|2022-08-24 12:45:00|3020.9|3015.9|3023.9|3018.9|3023.9|3018.9|3020.4|3014.4|0
1661345400000|2022-08-24 12:50:00|3023.4|3018.4|3026.9|3021.9|3027.4|3022.9|3023.4|3017.9|0
1661345700000|2022-08-24 12:55:00|3027.4|3021.4|3028.4|3023.4|3028.4|3023.4|3027.4|3021.4|0
1661346000000|2022-08-24 13:00:00|3027.9|3023.9|3027.9|3022.4|3028.4|3023.9|3027.9|3022.4|0
1661346300000|2022-08-24 13:05:00|3028.4|3021.9|3027.9|3022.4|3028.4|3023.9|3027.9|3021.9|0
1661346600000|2022-08-24 13:10:00|3027.4|3022.9|3024.9|3020.4|3027.4|3022.9|3024.9|3019.4|0
1661346900000|2022-08-24 13:15:00|3025.4|3019.9|3024.9|3021.4|3025.9|3021.4|3024.9|3019.9|0
1661347200000|2022-08-24 13:20:00|3026.9|3021.9|3027.9|3021.9|3027.9|3022.4|3026.9|3021.4|1
1661347500000|2022-08-24 13:25:00|3028.4|3022.9|3028.9|3021.9|3029.4|3024.9|3028.4|3021.9|0
1661347800000|2022-08-24 13:30:00|3027.9|3021.4|3019.9|3014.4|3027.9|3021.4|3019.9|3014.4|0
1661348100000|2022-08-24 13:35:00|3020.4|3013.9|3028.4|3023.4|3028.4|3023.4|3020.4|3013.9|0
1661348400000|2022-08-24 13:40:00|3028.9|3023.9|3033.4|3028.4|3033.9|3029.4|3028.9|3022.9|0
1661348700000|2022-08-24 13:45:00|3032.9|3028.9|3031.4|3024.4|3032.9|3028.9|3031.4|3024.4|0
1661349000000|2022-08-24 13:50:00|3030.9|3023.9|3034.4|3028.9|3034.9|3030.4|3030.4|3023.9|0
1661349300000|2022-08-24 13:55:00|3033.9|3028.4|3037.4|3029.4|3037.4|3030.4|3033.4|3027.4|0
1661349600000|2022-08-24 14:00:00|3036.9|3027.9|3028.9|3022.4|3036.9|3028.9|3028.9|3022.4|0
1661349900000|2022-08-24 14:05:00|3028.4|3021.9|3031.9|3025.9|3032.9|3027.4|3027.9|3021.4|0
1661350200000|2022-08-24 14:10:00|3032.4|3026.4|3033.9|3027.9|3034.4|3030.4|3032.4|3026.4|0
1661350500000|2022-08-24 14:15:00|3032.9|3027.4|3033.4|3028.4|3033.4|3028.4|3031.9|3025.9|0
1661350800000|2022-08-24 14:20:00|3033.9|3028.9|3032.9|3026.9|3034.9|3029.9|3032.9|3026.4|0
1661351100000|2022-08-24 14:25:00|3033.4|3027.9|3035.9|3027.9|3036.4|3031.9|3033.4|3027.9|0
1661351400000|2022-08-24 14:30:00|3036.4|3028.4|3036.9|3031.9|3036.9|3032.4|3036.4|3028.4|0
1661351700000|2022-08-24 14:35:00|3037.4|3032.9|3036.9|3030.9|3040.4|3035.9|3036.9|3030.9|0
1661352000000|2022-08-24 14:40:00|3036.4|3031.4|3035.9|3029.4|3036.4|3031.4|3035.9|3029.4|0
1661352300000|2022-08-24 14:45:00|3035.4|3028.9|3031.9|3025.9|3035.4|3028.9|3031.9|3025.9|0
1661352600000|2022-08-24 14:50:00|3032.4|3026.9|3032.9|3026.9|3032.9|3028.4|3032.4|3026.9|0
1661352900000|2022-08-24 14:55:00|3032.4|3026.4|3035.9|3029.4|3035.9|3031.4|3031.9|3025.9|0
1661353200000|2022-08-24 15:00:00|3035.4|3029.9|3032.9|3026.9|3035.4|3029.9|3032.9|3026.4|0
1661353500000|2022-08-24 15:05:00|3033.4|3027.9|3034.9|3029.4|3035.4|3030.9|3033.4|3027.9|0
1661353800000|2022-08-24 15:10:00|3035.4|3029.9|3035.9|3030.9|3035.9|3031.4|3035.4|3028.4|0
1661354100000|2022-08-24 15:15:00|3036.4|3031.9|3038.9|3033.4|3039.4|3034.4|3036.4|3031.9|0
1661354400000|2022-08-24 15:20:00|3039.4|3033.9|3040.9|3036.9|3040.9|3036.9|3038.9|3033.9|1
1661354700000|2022-08-24 15:25:00|3040.4|3037.4|3045.4|3031.9|3045.4|3037.4|3040.4|3031.9|2
1661355000000|2022-08-24 15:30:00|3045.9|3001.9|3042.9|3030.9|3049.9|3032.9|3042.9|3001.9|4
1661355300000|2022-08-24 15:35:00|3043.4|3029.9|3045.4|3028.4|3049.9|3030.4|3043.4|3016.4|0
1661355600000|2022-08-24 15:40:00|3042.9|3016.4|3050.4|2990.9|3050.4|3029.4|3041.9|2988.9|0
1661355900000|2022-08-24 15:45:00||2992.4||2992.4||2992.4||2992.4|0
1661356200000|2022-08-24 15:50:00||2993.9||2993.9||2993.9||2993.9|0
1661356500000|2022-08-24 15:55:00||2992.4||2992.4||2992.4||2992.4|0
1661357100000|2022-08-24 16:05:00||2993.9||2993.9||2993.9||2993.9|0
1661357400000|2022-08-24 16:10:00||2992.4||2992.4||2992.4||2992.4|0
1661358000000|2022-08-24 16:20:00||2990.9||2990.9||2990.9||2990.9|0
1661358300000|2022-08-24 16:25:00||2988.9||2987.4||2988.9||2987.4|0
1661358900000|2022-08-24 16:35:00||2985.9||2984.4||2985.9||2984.4|0
1661359200000|2022-08-24 16:40:00||2982.4||2980.9||2982.4||2980.9|0
1661359800000|2022-08-24 16:50:00||2979.4||2979.4||2979.4||2979.4|0
1661360100000|2022-08-24 16:55:00||2980.9||2982.4||2982.4||2980.9|0
1661360400000|2022-08-24 17:00:00||2980.9||2980.9||2980.9||2980.9|0
1661360700000|2022-08-24 17:05:00||2982.4||2982.4||2982.4||2982.4|0
1661361300000|2022-08-24 17:15:00||2980.9||2980.9||2980.9||2980.9|0
1661361900000|2022-08-24 17:25:00||2979.4||2977.9||2979.4||2977.9|0
1661362200000|2022-08-24 17:30:00||2979.4||2979.4||2979.4||2979.4|0
1661362800000|2022-08-24 17:40:00||2980.9||2980.9||2980.9||2980.9|0
1661363400000|2022-08-24 17:50:00||2982.4||2982.4||2982.4||2982.4|0
1661364300000|2022-08-24 18:05:00||2984.4||2984.4||2984.4||2984.4|0
1661364900000|2022-08-24 18:15:00||2982.4||2982.4||2982.4||2982.4|0
1661365500000|2022-08-24 18:25:00||2980.9||2980.9||2980.9||2980.9|0
1661365800000|2022-08-24 18:30:00||2979.4||2979.4||2979.4||2979.4|0
1661367000000|2022-08-24 18:50:00||2980.9||2980.9||2980.9||2980.9|0
1661367300000|2022-08-24 18:55:00||2982.4||2982.4||2982.4||2982.4|0
1661367900000|2022-08-24 19:05:00||2984.4||2985.9||2985.9||2984.4|0
1661368500000|2022-08-24 19:15:00||2987.4||2987.4||2987.4||2987.4|0
1661368800000|2022-08-24 19:20:00||2985.9||2985.9||2985.9||2985.9|0
1661369700000|2022-08-24 19:35:00||2987.4||2987.4||2987.4||2987.4|0
1661370300000|2022-08-24 19:45:00||2985.9||2985.9||2985.9||2985.9|0
1661370900000|2022-08-24 19:55:00|3050.9|2984.4|3050.9|2982.4|3050.9|2984.4|3050.9|2982.4|0
1661407200000|2022-08-25 06:00:00|3060.9|3023.4|3060.9|2998.9|3060.9|3023.4|3060.4|2998.9|0
1661408700000|2022-08-25 06:25:00|3070.9|3001.9|3070.9|3005.9|3070.9|3050.4|3070.9|3001.9|0
1661409600000|2022-08-25 06:40:00||3009.9||3053.9||3053.9||3009.9|0
1661409900000|2022-08-25 06:45:00||3009.9||3009.9||3009.9||3009.9|0
1661410200000|2022-08-25 06:50:00||2982.4||3025.9||3026.4||2982.4|0
1661410500000|2022-08-25 06:55:00|3070.4||3070.4||3070.9||3069.9||0
1661410800000|2022-08-25 07:00:00|3069.9|3042.4|3069.9|3063.4|3070.9|3064.4|3063.9|3042.4|0
1661411100000|2022-08-25 07:05:00|3069.4|3063.9|3066.9|3061.4|3069.4|3064.4|3065.9|3059.4|0
1661411400000|2022-08-25 07:10:00|3066.4|3061.9|3069.9|3064.9|3070.4|3065.4|3065.9|3058.4|0
1661411700000|2022-08-25 07:15:00|3070.4|3064.4|3075.4|3070.4|3075.9|3070.9|3069.9|3062.9|0
1661412000000|2022-08-25 07:20:00|3075.9|3070.9|3072.4|3067.4|3075.9|3070.9|3072.4|3065.4|0
1661412300000|2022-08-25 07:25:00|3071.9|3066.9|3071.4|3065.9|3072.9|3067.9|3070.4|3064.4|0
1661412600000|2022-08-25 07:30:00|3070.9|3065.4|3070.4|3063.9|3072.4|3067.9|3070.4|3063.4|0
1661412900000|2022-08-25 07:35:00|3069.4|3063.4|3069.4|3064.4|3070.4|3065.9|3069.4|3062.9|0
1661413200000|2022-08-25 07:40:00|3069.9|3064.9|3073.4|3067.4|3074.9|3069.9|3069.9|3064.9|0
1661413500000|2022-08-25 07:45:00|3072.9|3066.9|3070.4|3063.9|3072.9|3067.4|3070.4|3063.4|0
1661413800000|2022-08-25 07:50:00|3070.9|3064.4|3069.4|3062.9|3070.9|3065.9|3069.4|3062.9|0
1661414100000|2022-08-25 07:55:00|3069.9|3063.4|3070.9|3066.4|3070.9|3066.9|3069.4|3063.4|0
1661414400000|2022-08-25 08:00:00|3071.4|3066.9|3073.4|3066.9|3074.4|3069.4|3071.4|3066.9|0
1661414700000|2022-08-25 08:05:00|3072.9|3066.4|3070.4|3064.9|3072.9|3067.4|3070.4|3064.9|0
1661415000000|2022-08-25 08:10:00|3071.4|3065.4|3073.4|3066.9|3074.9|3069.9|3071.4|3065.4|0
1661415300000|2022-08-25 08:15:00|3072.4|3066.4|3069.4|3063.9|3072.4|3066.4|3069.4|3063.4|0
1661415600000|2022-08-25 08:20:00|3069.9|3063.4|3069.4|3063.4|3070.9|3065.9|3069.4|3063.4|0
1661415900000|2022-08-25 08:25:00|3068.9|3062.9|3068.4|3062.9|3069.9|3063.9|3068.4|3062.4|14
1661416200000|2022-08-25 08:30:00|3068.9|3063.4|3072.4|3067.4|3072.9|3067.9|3068.9|3063.4|0
1661416500000|2022-08-25 08:35:00|3072.9|3067.9|3070.4|3064.4|3072.9|3067.9|3070.4|3064.4|0
1661416800000|2022-08-25 08:40:00|3070.9|3064.9|3071.4|3066.9|3071.4|3066.9|3070.9|3064.9|2
1661417100000|2022-08-25 08:45:00|3071.9|3064.9|3070.4|3063.9|3071.9|3064.9|3070.4|3063.9|2
1661417400000|2022-08-25 08:50:00|3069.9|3063.4|3069.4|3063.4|3069.9|3064.9|3069.4|3063.4|0
1661417700000|2022-08-25 08:55:00|3068.9|3063.9|3069.4|3063.9|3069.4|3064.9|3068.4|3062.9|0
1661418000000|2022-08-25 09:00:00|3069.9|3064.4|3068.4|3063.4|3071.4|3066.9|3068.4|3063.4|0
1661418300000|2022-08-25 09:05:00|3068.9|3063.9|3069.4|3063.4|3071.4|3066.4|3068.9|3063.4|0
1661418600000|2022-08-25 09:10:00|3068.9|3062.9|3067.4|3062.4|3068.9|3062.9|3067.4|3061.4|0
1661418900000|2022-08-25 09:15:00|3066.9|3061.9|3064.4|3059.4|3066.9|3061.9|3062.4|3056.4|0
1661419200000|2022-08-25 09:20:00||3058.9||3057.9||3059.9||3057.9|0
1661419500000|2022-08-25 09:25:00|3063.9|3057.4|3059.4|3054.4|3063.9|3057.4|3059.4|3053.9|0
1661419800000|2022-08-25 09:30:00|3058.9|3053.9|3059.4|3053.9|3059.4|3054.4|3058.4|3051.9|0
1661420100000|2022-08-25 09:35:00|3058.9|3053.4|3056.4|3051.4|3058.9|3053.4|3056.4|3050.9|0
1661420400000|2022-08-25 09:40:00|3056.9|3050.9|3054.4|3048.4|3056.9|3051.4|3054.4|3048.4|0
1661420700000|2022-08-25 09:45:00|3053.9|3048.9|3049.4|3043.9|3053.9|3048.9|3049.4|3043.4|0
1661421000000|2022-08-25 09:50:00|3049.9|3043.4|3049.4|3044.9|3049.9|3044.9|3049.4|3043.4|0
1661421300000|2022-08-25 09:55:00|3049.9|3045.4|3048.4|3043.4|3050.4|3045.4|3048.4|3042.9|0
1661421600000|2022-08-25 10:00:00|3048.9|3042.9|3048.4|3042.4|3050.4|3045.4|3048.4|3042.4|0
1661421900000|2022-08-25 10:05:00|3047.9|3041.9|3046.4|3041.4|3047.9|3042.4|3046.4|3040.9|0
1661422200000|2022-08-25 10:10:00|3046.9|3040.9|3051.4|3046.4|3051.4|3046.4|3046.4|3040.9|0
1661422500000|2022-08-25 10:15:00|3050.9|3045.9|3050.4|3044.9|3050.9|3046.4|3050.4|3044.9|1
1661422800000|2022-08-25 10:20:00|3050.9|3045.4|3049.9|3045.4|3051.4|3046.9|3049.4|3043.4|0
1661423100000|2022-08-25 10:25:00|3050.4|3044.9|3051.4|3046.4|3051.4|3046.4|3050.4|3044.9|0
1661423400000|2022-08-25 10:30:00|3051.9|3045.9|3053.4|3048.4|3053.4|3048.4|3051.4|3045.9|0
1661423700000|2022-08-25 10:35:00|3052.9|3047.9|3050.9|3045.9|3052.9|3047.9|3050.4|3045.4|0
1661424000000|2022-08-25 10:40:00|3050.4|3046.4|3054.4|3049.4|3054.4|3049.4|3050.4|3046.4|0
1661424300000|2022-08-25 10:45:00|3054.9|3048.9|3055.4|3050.4|3055.9|3050.9|3054.9|3048.9|0
1661424600000|2022-08-25 10:50:00|3055.9|3050.9|3054.4|3048.9|3055.9|3051.4|3054.4|3048.4|0
1661424900000|2022-08-25 10:55:00|3054.9|3049.4|3055.4|3050.4|3055.9|3051.4|3054.9|3049.4|0
1661425200000|2022-08-25 11:00:00|3059.4|3047.9|3053.9|3048.9|3062.9|3048.9|3053.9|3041.9|0
1661425500000|2022-08-25 11:05:00|3054.4|3048.4|3054.9|3049.4|3054.9|3049.9|3054.4|3048.4|0
1661425800000|2022-08-25 11:10:00|3055.4|3049.9|3058.9|3054.4|3058.9|3054.4|3055.4|3049.9|0
1661426100000|2022-08-25 11:15:00|3059.4|3054.9|3059.9|3055.4|3059.9|3055.4|3058.9|3053.4|0
1661426400000|2022-08-25 11:20:00|3060.4|3055.9|3059.4|3053.4|3060.9|3056.4|3059.4|3053.4|0
1661426700000|2022-08-25 11:25:00||3053.9||3053.4||3054.4||3053.4|0
1661427000000|2022-08-25 11:30:00|3058.9|3052.9|3055.4|3049.4|3058.9|3052.9|3055.4|3049.4|0
1661427300000|2022-08-25 11:35:00|3054.9|3048.9|3052.4|3046.9|3054.9|3048.9|3050.4|3046.4|10
1661427600000|2022-08-25 11:40:00|3052.9|3047.4|3052.4|3046.4|3053.4|3048.9|3052.4|3046.4|0
1661427900000|2022-08-25 11:45:00||3046.9||3046.9||3047.4||3046.4|0
1661428200000|2022-08-25 11:50:00||3047.4||3046.9||3047.9||3046.4|0
1661428500000|2022-08-25 11:55:00|3052.9|3047.4|3054.4|3049.4|3054.4|3049.9|3052.9|3047.4|0
1661428800000|2022-08-25 12:00:00|3054.9|3048.9|3055.4|3050.9|3055.9|3051.4|3054.9|3047.9|0
1661429100000|2022-08-25 12:05:00|3055.9|3051.4|3056.9|3051.9|3056.9|3051.9|3055.4|3050.4|0
1661429400000|2022-08-25 12:10:00|3057.4|3052.4|3055.4|3049.9|3057.4|3052.4|3055.4|3049.9|0
1661429700000|2022-08-25 12:15:00|3054.9|3049.4|3054.4|3047.9|3054.9|3049.9|3054.4|3047.9|0
1661430000000|2022-08-25 12:20:00|3053.9|3047.4|3052.9|3047.9|3053.9|3047.9|3052.4|3046.4|0
1661430300000|2022-08-25 12:25:00|3052.4|3048.4|3055.4|3045.4|3055.4|3048.4|3052.4|3045.4|0
1661430600000|2022-08-25 12:30:00|3055.9|3045.9|3051.9|3046.9|3055.9|3047.9|3049.9|3044.4|0
1661430900000|2022-08-25 12:35:00|3052.4|3046.4|3052.9|3047.4|3052.9|3048.4|3052.4|3046.4|0
1661431200000|2022-08-25 12:40:00|3052.4|3046.9|3047.9|3041.9|3052.4|3047.9|3047.9|3041.9|0
1661431500000|2022-08-25 12:45:00|3048.4|3041.4|3046.9|3040.9|3048.4|3043.4|3046.9|3040.9|0
1661431800000|2022-08-25 12:50:00|3047.4|3040.4|3048.9|3043.9|3049.4|3044.4|3047.4|3040.4|0
1661432100000|2022-08-25 12:55:00|3049.4|3043.4|3050.4|3044.9|3050.4|3045.4|3049.4|3043.4|0
1661432400000|2022-08-25 13:00:00|3049.9|3045.4|3050.9|3045.9|3051.4|3046.9|3049.9|3045.4|0
1661432700000|2022-08-25 13:05:00|3050.4|3045.4|3049.9|3044.4|3050.4|3045.4|3049.9|3043.9|0
1661433000000|2022-08-25 13:10:00|3050.4|3043.9|3050.9|3046.4|3050.9|3046.4|3050.4|3043.9|0
1661433300000|2022-08-25 13:15:00|3051.4|3046.9|3051.9|3046.9|3052.4|3047.4|3051.4|3046.4|0
1661433600000|2022-08-25 13:20:00|3052.4|3046.4|3051.9|3046.9|3052.4|3047.4|3051.9|3046.4|0
1661433900000|2022-08-25 13:25:00|3052.4|3046.4|3052.9|3047.9|3052.9|3047.9|3052.4|3046.4|0
1661434200000|2022-08-25 13:30:00|3053.4|3048.4|3049.9|3043.4|3054.4|3048.9|3049.9|3043.4|0
1661434500000|2022-08-25 13:35:00|3049.4|3043.9|3051.9|3046.4|3051.9|3047.4|3048.9|3042.9|0
1661434800000|2022-08-25 13:40:00|3051.4|3046.9|3046.9|3040.9|3051.4|3046.9|3046.9|3040.9|0
1661435100000|2022-08-25 13:45:00|3045.9|3040.4|3046.9|3040.9|3048.9|3044.4|3045.9|3040.4|0
1661435400000|2022-08-25 13:50:00|3046.4|3040.4|3051.9|3046.4|3051.9|3046.9|3045.9|3040.4|0
1661435700000|2022-08-25 13:55:00|3052.4|3045.9|3054.9|3049.9|3055.4|3050.4|3051.9|3045.9|0
1661436000000|2022-08-25 14:00:00|3055.4|3050.4|3061.9|3057.4|3061.9|3057.4|3055.4|3050.4|0
1661436300000|2022-08-25 14:05:00|3062.4|3057.9|3064.4|3059.9|3064.9|3060.4|3062.4|3057.9|0
1661436600000|2022-08-25 14:10:00|3064.9|3060.4|3064.4|3059.9|3065.4|3060.4|3061.9|3055.9|0
1661436900000|2022-08-25 14:15:00|3063.9|3059.4|3066.9|3061.4|3067.4|3062.9|3063.9|3058.9|0
1661437200000|2022-08-25 14:20:00|3067.4|3060.9|3070.4|3063.9|3070.4|3064.4|3067.4|3059.9|0
1661437500000|2022-08-25 14:25:00|3070.9|3064.9|3071.9|3067.4|3071.9|3067.4|3070.4|3064.4|0
1661437800000|2022-08-25 14:30:00|3072.4|3067.9|3071.4|3064.9|3073.9|3068.9|3071.4|3064.9|0
1661438100000|2022-08-25 14:35:00|3070.4|3064.4|3072.4|3067.4|3072.4|3067.9|3070.4|3064.4|0
1661438400000|2022-08-25 14:40:00|3072.9|3067.9|3073.4|3068.4|3073.4|3068.9|3072.4|3067.4|0
1661438700000|2022-08-25 14:45:00|3073.9|3068.9|3073.4|3068.4|3073.9|3069.4|3073.4|3067.4|0
1661439000000|2022-08-25 14:50:00|3072.9|3068.9|3072.4|3065.9|3072.9|3068.9|3072.4|3065.9|0
1661439300000|2022-08-25 14:55:00|3071.9|3065.4|3070.4|3065.4|3071.9|3066.4|3069.4|3063.9|0
1661439600000|2022-08-25 15:00:00|3069.9|3064.9|3068.4|3063.4|3069.9|3065.4|3068.4|3061.9|0
1661439900000|2022-08-25 15:05:00|3067.9|3062.9|3064.4|3057.9|3067.9|3062.9|3064.4|3057.9|0
1661440200000|2022-08-25 15:10:00|3063.9|3057.4|3064.4|3057.4|3064.4|3059.9|3063.4|3057.4|1
1661440500000|2022-08-25 15:15:00|3063.9|3057.9|3063.4|3058.4|3063.9|3058.4|3062.4|3055.4|0
1661440800000|2022-08-25 15:20:00|3062.9|3058.9|3059.4|3052.4|3062.9|3058.9|3059.4|3052.4|0
1661441100000|2022-08-25 15:25:00|3059.9|3052.9|3064.9|3056.9|3065.9|3056.9|3059.9|3052.4|0
1661441400000|2022-08-25 15:30:00|3065.9||3073.9||3093.4||3065.9||0
1661441700000|2022-08-25 15:35:00|3073.4||3084.9||3093.4||3067.9||0
1661442000000|2022-08-25 15:40:00|3093.4|3035.4|3093.4|3035.4|3093.4|3035.4|3093.4|3035.4|0
1661457300000|2022-08-25 19:55:00|3093.9|3034.9|3093.9|3034.9|3093.9|3034.9|3093.9|3034.9|0
1661493600000|2022-08-26 06:00:00|3096.9|3048.4|3084.4|3047.9|3124.4|3048.4|3084.4|3035.4|0
1661496900000|2022-08-26 06:55:00|3083.9|3048.4|3083.4|3059.4|3083.9|3060.4|3082.9|3048.4|0
1661497200000|2022-08-26 07:00:00|3083.9|3059.9|3089.4|3072.9|3124.9|3072.9|3083.9|3034.9|0
1661497500000|2022-08-26 07:05:00|3088.9|3072.4|3073.9|3067.4|3088.9|3072.4|3073.9|3067.4|0
1661497800000|2022-08-26 07:10:00|3073.4|3066.9|3075.9|3069.9|3075.9|3070.4|3071.9|3065.4|0
1661498100000|2022-08-26 07:15:00|3075.4|3069.4|3074.9|3068.4|3075.4|3070.4|3074.9|3067.4|0
1661498400000|2022-08-26 07:20:00|3075.4|3067.9|3078.4|3072.9|3078.4|3072.9|3074.9|3067.9|0
1661498700000|2022-08-26 07:25:00|3077.9|3073.4|3076.9|3070.9|3080.4|3075.9|3076.9|3070.4|0
1661499000000|2022-08-26 07:30:00|3076.4|3070.4|3069.9|3063.4|3076.4|3070.4|3069.9|3062.9|0
1661499300000|2022-08-26 07:35:00|3069.4|3062.9|3067.9|3062.9|3069.4|3064.4|3067.9|3062.9|0
1661499600000|2022-08-26 07:40:00|3067.4|3060.9|3060.9|3055.4|3067.4|3060.9|3060.9|3054.4|0
1661499900000|2022-08-26 07:45:00|3061.4|3055.9|3060.9|3054.9|3061.4|3056.9|3060.9|3054.4|0
1661500200000|2022-08-26 07:50:00|3061.4|3055.4|3059.9|3053.9|3061.9|3056.9|3059.9|3053.4|0
1661500500000|2022-08-26 07:55:00|3060.4|3054.4|3058.9|3052.9|3060.4|3054.9|3058.9|3052.9|0
1661500800000|2022-08-26 08:00:00|3057.4|3052.4|3051.9|3045.9|3057.4|3052.4|3051.9|3045.9|0
1661501100000|2022-08-26 08:05:00|3051.4|3046.4|3048.9|3042.9|3051.4|3046.4|3048.9|3042.9|0
1661501400000|2022-08-26 08:10:00|3047.9|3042.4|3047.9|3042.9|3048.4|3042.9|3046.9|3040.4|0
1661501700000|2022-08-26 08:15:00|3048.4|3042.4|3049.9|3044.4|3049.9|3044.9|3048.4|3041.4|0
1661502000000|2022-08-26 08:20:00|3050.4|3044.9|3049.9|3043.9|3050.4|3044.9|3049.9|3043.4|0
1661502300000|2022-08-26 08:25:00|3048.9|3043.4|3049.9|3044.9|3050.9|3046.4|3048.9|3042.4|26
1661502600000|2022-08-26 08:30:00|3048.9|3044.4|3049.9|3045.4|3049.9|3045.4|3046.9|3040.4|1
1661502900000|2022-08-26 08:35:00|3050.4|3045.9|3052.9|3046.9|3054.4|3049.4|3050.4|3045.9|0
1661503200000|2022-08-26 08:40:00|3052.4|3046.4|3050.9|3045.9|3052.4|3047.4|3050.9|3043.9|0
1661503500000|2022-08-26 08:45:00|3052.9|3046.9|3051.9|3045.9|3052.9|3048.4|3051.9|3045.4|3
1661503800000|2022-08-26 08:50:00|3051.4|3046.4|3050.9|3044.9|3051.4|3046.9|3050.9|3043.9|0
1661504100000|2022-08-26 08:55:00||3045.4||3045.9||3046.9||3043.9|0
1661504400000|2022-08-26 09:00:00|3051.4|3046.4|3052.9|3047.4|3054.4|3048.4|3051.4|3045.9|0
1661504700000|2022-08-26 09:05:00|3052.4|3046.9|3050.9|3045.9|3052.4|3047.9|3050.9|3045.9|0
1661505000000|2022-08-26 09:10:00|3051.4|3045.4|3051.9|3046.9|3051.9|3046.9|3050.9|3045.4|0
1661505300000|2022-08-26 09:15:00|3051.4|3046.4|3050.4|3045.9|3051.4|3046.4|3049.9|3043.9|0
1661505600000|2022-08-26 09:20:00|3049.9|3045.4|3048.9|3043.9|3049.9|3045.9|3047.9|3042.9|0
1661505900000|2022-08-26 09:25:00|3049.4|3043.4|3045.9|3039.9|3049.4|3043.9|3045.9|3039.9|0
1661506200000|2022-08-26 09:30:00|3045.4|3040.4|3044.4|3039.4|3045.4|3040.4|3043.9|3037.9|0
1661506500000|2022-08-26 09:35:00|3044.9|3039.9|3047.4|3042.4|3047.4|3042.4|3044.9|3039.9|0
1661506800000|2022-08-26 09:40:00|3047.9|3042.9|3046.9|3041.4|3048.4|3043.4|3046.9|3040.9|0
1661507100000|2022-08-26 09:45:00|3045.9|3041.9|3042.9|3037.9|3045.9|3041.9|3042.9|3037.4|0
1661507400000|2022-08-26 09:50:00|3042.4|3037.4|3041.9|3036.4|3042.4|3037.9|3041.9|3035.9|0
1661507700000|2022-08-26 09:55:00|3042.4|3035.9|3042.9|3038.4|3042.9|3038.4|3041.9|3035.9|0
1661508000000|2022-08-26 10:00:00|3043.4|3037.9|3045.4|3040.4|3045.4|3040.4|3043.4|3037.9|0
1661508300000|2022-08-26 10:05:00|3044.9|3039.9|3042.9|3037.4|3044.9|3039.9|3042.9|3036.9|0
1661508600000|2022-08-26 10:10:00|3043.4|3037.9|3042.9|3037.4|3043.4|3038.9|3042.9|3036.9|0
1661508900000|2022-08-26 10:15:00|3042.4|3036.9|3041.9|3036.4|3042.4|3036.9|3041.9|3035.4|0
1661509200000|2022-08-26 10:20:00|3042.4|3035.9|3042.9|3037.9|3043.4|3038.9|3042.4|3035.9|0
1661509500000|2022-08-26 10:25:00|3043.4|3037.4|3042.9|3036.9|3043.4|3038.4|3042.9|3036.9|0
1661509800000|2022-08-26 10:30:00|3041.9|3036.4|3039.9|3035.4|3041.9|3036.4|3039.9|3033.9|0
1661510100000|2022-08-26 10:35:00|3039.4|3034.9|3038.9|3034.4|3039.4|3034.9|3038.4|3033.9|0
1661510400000|2022-08-26 10:40:00|3038.4|3033.9|3038.4|3033.4|3038.4|3035.4|3038.4|3033.4|0
1661510700000|2022-08-26 10:45:00|3040.4|3033.9|3042.4|3037.4|3042.4|3037.4|3040.4|3033.9|1
1661511000000|2022-08-26 10:50:00|3041.9|3037.9|3040.9|3035.9|3041.9|3037.9|3040.9|3034.9|0
1661511300000|2022-08-26 10:55:00|3040.4|3035.4|3039.9|3034.9|3040.4|3035.4|3039.9|3034.4|0
1661511600000|2022-08-26 11:00:00|3040.4|3033.9|3038.9|3032.9|3085.9|3034.9|3038.9|3031.9|0
1661511900000|2022-08-26 11:05:00|3038.4|3032.4|3037.9|3032.9|3038.4|3032.9|3036.9|3031.4|0
1661512200000|2022-08-26 11:10:00|3038.4|3033.4|3039.9|3035.4|3040.4|3035.9|3038.4|3033.4|0
1661512500000|2022-08-26 11:15:00|3040.4|3034.9|3040.4|3035.4|3040.4|3035.4|3040.4|3034.4|0
1661512800000|2022-08-26 11:20:00|3039.9|3035.9|3040.9|3035.9|3040.9|3035.9|3039.9|3034.4|0
1661513100000|2022-08-26 11:25:00|3039.9|3035.4|3040.9|3034.9|3040.9|3036.4|3039.9|3033.9|0
1661513400000|2022-08-26 11:30:00|3040.4|3034.4|3039.9|3034.9|3040.4|3035.9|3039.9|3034.4|0
1661513700000|2022-08-26 11:35:00|3040.4|3034.4|3039.9|3034.9|3040.9|3035.9|3039.9|3033.9|0
1661514000000|2022-08-26 11:40:00|3040.4|3034.4|3039.9|3033.9|3040.4|3034.4|3039.9|3033.4|0
1661514300000|2022-08-26 11:45:00|3040.4|3034.4|3042.4|3036.9|3042.4|3036.9|3040.4|3034.4|0
1661514600000|2022-08-26 11:50:00|3041.9|3036.4|3043.4|3038.4|3043.4|3038.4|3040.9|3035.4|0
1661514900000|2022-08-26 11:55:00|3042.9|3038.9|3043.9|3037.9|3044.4|3038.9|3042.9|3037.9|0
1661515200000|2022-08-26 12:00:00|3043.4|3037.4|3040.9|3034.9|3043.4|3037.9|3040.9|3034.9|0
1661515500000|2022-08-26 12:05:00|3040.4|3035.4|3040.9|3035.9|3040.9|3035.9|3039.9|3035.4|2
1661515800000|2022-08-26 12:10:00|3041.4|3036.4|3042.9|3036.9|3042.9|3037.9|3041.4|3036.4|0
1661516100000|2022-08-26 12:15:00|3043.4|3037.4|3042.9|3037.9|3043.4|3038.9|3042.9|3037.4|0
1661516400000|2022-08-26 12:20:00|3042.4|3037.4|3042.4|3036.9|3042.4|3037.4|3040.9|3035.9|0
1661516700000|2022-08-26 12:25:00|3041.9|3037.4|3040.9|3030.9|3041.9|3037.4|3038.9|3030.9|0
1661517000000|2022-08-26 12:30:00|3041.4|3030.4|3042.9|3037.4|3044.4|3039.4|3038.9|3029.4|0
1661517300000|2022-08-26 12:35:00|3042.4|3036.9|3042.9|3038.4|3042.9|3038.4|3040.9|3035.4|0
1661517600000|2022-08-26 12:40:00|3042.4|3037.9|3039.9|3034.9|3042.4|3037.9|3039.9|3033.9|0
1661517900000|2022-08-26 12:45:00|3040.4|3035.4|3042.4|3037.4|3042.4|3037.4|3040.4|3035.4|0
1661518200000|2022-08-26 12:50:00|3041.9|3037.9|3042.9|3037.4|3042.9|3038.4|3040.9|3035.4|0
1661518500000|2022-08-26 12:55:00|3043.4|3037.9|3044.9|3040.4|3044.9|3040.4|3043.4|3037.4|0
1661518800000|2022-08-26 13:00:00|3045.4|3039.9|3052.4|3047.4|3052.4|3047.4|3045.4|3039.9|0
1661519100000|2022-08-26 13:05:00|3052.9|3047.9|3060.4|3054.9|3060.9|3055.9|3052.9|3047.9|0
1661519400000|2022-08-26 13:10:00|3059.9|3055.4|3058.9|3053.9|3059.9|3055.4|3058.4|3052.9|0
1661519700000|2022-08-26 13:15:00|3058.4|3053.4|3059.4|3053.9|3060.4|3055.4|3058.4|3052.9|0
1661520000000|2022-08-26 13:20:00|3058.9|3053.4|3057.4|3052.9|3058.9|3053.4|3057.4|3052.9|0
1661520300000|2022-08-26 13:25:00|3056.4|3049.9|3047.4|3040.9|3056.4|3049.9|3047.4|3040.9|1
1661520600000|2022-08-26 13:30:00|3046.4|3040.4|3035.9|3030.9|3046.4|3040.9|3035.4|3030.9|0
1661520900000|2022-08-26 13:35:00|3035.4|3031.4|3031.4|3026.4|3036.4|3031.4|3029.4|3023.9|1
1661521200000|2022-08-26 13:40:00|3030.9|3025.9|3029.4|3022.9|3030.9|3025.9|3026.4|3020.4|0
1661521500000|2022-08-26 13:45:00|3028.9|3022.4|3026.4|3019.9|3028.9|3022.4|3025.4|3018.9|0
1661521800000|2022-08-26 13:50:00|3025.9|3019.4|3026.4|3021.9|3026.9|3022.4|3019.4|3013.9|0
1661522100000|2022-08-26 13:55:00|3026.9|3022.4|3032.9|3021.9|3032.9|3024.9|3026.9|3021.4|0
1661522400000|2022-08-26 14:00:00|3031.4|3021.4|3012.4|3006.4|3031.4|3021.4|3012.4|3005.4|0
1661522700000|2022-08-26 14:05:00|3011.9|3005.9|3030.9|3026.4|3030.9|3026.4|3011.4|3003.9|0
1661523000000|2022-08-26 14:10:00|3031.4|3026.9|3032.4|3027.4|3033.9|3028.9|3027.4|3021.9|0
1661523300000|2022-08-26 14:15:00|3032.9|3027.9|3036.9|3031.9|3036.9|3031.9|3031.4|3025.4|0
1661523600000|2022-08-26 14:20:00|3036.4|3031.4|3022.9|3017.9|3036.4|3031.4|3022.4|3016.9|0
1661523900000|2022-08-26 14:25:00|3022.4|3017.4|3010.4|3005.4|3022.4|3017.9|3010.4|3004.9|0
1661524200000|2022-08-26 14:30:00|3009.4|3004.9|2996.9|2990.9|3009.4|3004.9|2996.9|2990.9|0
1661524500000|2022-08-26 14:35:00|2996.4|2991.4|2988.9|2982.9|3034.9|2991.4|2986.9|2948.4|0
1661524800000|2022-08-26 14:40:00|2989.4|2983.9|2993.9|2988.4|2994.4|2989.9|2989.4|2983.9|0
1661525100000|2022-08-26 14:45:00|2993.4|2987.9|2993.9|2988.9|2994.4|2989.9|2988.9|2982.9|0
1661525400000|2022-08-26 14:50:00|2994.4|2989.4|2991.9|2985.4|2994.4|2989.9|2989.9|2984.4|0
1661525700000|2022-08-26 14:55:00|2990.9|2985.9|2994.4|2989.9|2994.9|2990.4|2988.9|2982.4|0
1661526000000|2022-08-26 15:00:00|2993.9|2989.4|2990.4|2984.4|2993.9|2989.4|2990.4|2984.4|0
1661526300000|2022-08-26 15:05:00|2989.9|2983.9|2987.4|2982.4|2991.9|2986.9|2985.4|2979.9|0
1661526600000|2022-08-26 15:10:00|2986.9|2982.9|2988.4|2983.4|2988.9|2983.9|2986.4|2981.4|0
1661526900000|2022-08-26 15:15:00|2987.9|2982.9|2980.4|2974.4|2987.9|2982.9|2980.4|2973.9|2
1661527200000|2022-08-26 15:20:00|2979.9|2973.9|2980.4|2975.4|2980.4|2975.4|2977.4|2971.9|0
1661527500000|2022-08-26 15:25:00|2980.9|2974.9|2981.4|2968.4|2982.4|2977.4|2978.4|2966.9|5
1661527800000|2022-08-26 15:30:00|3014.9|2968.9|2989.9|2972.9|3014.9|2976.4|2988.4|2931.4|1
1661528100000|2022-08-26 15:35:00|2990.4|2931.4|3020.4|2970.4|3028.4|2973.9|2985.9|2930.9|0
1661528400000|2022-08-26 15:40:00|3018.4|2932.4|3019.9|2930.4|3028.9|2933.4|3017.4|2930.4|0
1661532900000|2022-08-26 16:55:00|3024.9|2933.4|3026.4|2934.9|3026.4|2934.9|3024.9|2933.4|0
1661533200000|2022-08-26 17:00:00|3024.9|2933.4|3026.4|2934.9|3026.4|2934.9|3024.9|2933.4|0
1661533800000|2022-08-26 17:10:00|3024.9|2933.4|3024.9|2933.4|3024.9|2933.4|3022.9|2931.9|0
1661534100000|2022-08-26 17:15:00|3022.9|2931.9|3022.9|2931.9|3024.9|2933.4|3022.9|2931.9|0
1661534400000|2022-08-26 17:20:00|3024.9|2933.4|3024.9|2933.4|3024.9|2933.4|3024.9|2933.4|0
1661534700000|2022-08-26 17:25:00|3022.9|2931.9|3022.9|2931.9|3022.9|2931.9|3022.9|2931.9|0
1661535000000|2022-08-26 17:30:00|3021.4|2930.4|3021.4|2928.4|3021.4|2930.4|3021.4|2928.4|0
1661535300000|2022-08-26 17:35:00|3019.9||3019.9||3019.9||3019.9||0
1661535600000|2022-08-26 17:40:00|3018.4|2926.9|3018.4|2926.9|3018.4|2926.9|3018.4|2926.9|0
1661536200000|2022-08-26 17:50:00|3016.9|2925.4|3016.9|2925.4|3016.9|2925.4|3016.9|2925.4|0
1661536500000|2022-08-26 17:55:00|3014.9|2923.9|3014.9|2923.9|3014.9|2923.9|3014.9|2923.9|0
1661536800000|2022-08-26 18:00:00|3016.9|2925.4|3014.9|2923.9|3016.9|2925.4|3014.9|2923.9|0
1661537400000|2022-08-26 18:10:00|3013.4|2921.4|3013.4|2922.9|3013.4|2922.9|3011.9|2921.4|0
1661537700000|2022-08-26 18:15:00|3011.9|2921.4|3011.9|2919.9|3011.9|2921.4|3011.9|2919.9|0
1661538000000|2022-08-26 18:20:00|3013.4|2921.4|3013.4|2921.4|3013.4|2922.9|3011.9|2921.4|0
1661538300000|2022-08-26 18:25:00||2922.9||2922.9||2922.9||2922.9|0
1661538600000|2022-08-26 18:30:00||2921.4||2921.4||2922.9||2921.4|0
1661538900000|2022-08-26 18:35:00|3011.9|2919.9|3011.9|2919.9|3011.9|2919.9|3011.9|2919.9|0
1661539200000|2022-08-26 18:40:00|3010.4|2918.4|3010.4|2918.4|3010.4|2918.4|3010.4|2918.4|0
1661539500000|2022-08-26 18:45:00|3008.4|2919.9|3008.4|2918.4|3008.4|2919.9|3008.4|2918.4|0
1661540100000|2022-08-26 18:55:00|3006.9|2916.9|3006.9|2916.9|3006.9|2916.9|3006.9|2916.9|0
1661540400000|2022-08-26 19:00:00|3008.4|2918.4|3008.4|2918.4|3010.4|2918.4|3008.4|2918.4|0
1661540700000|2022-08-26 19:05:00|3006.9|2916.9|3006.9|2914.9|3006.9|2916.9|3006.9|2914.9|0
1661541000000|2022-08-26 19:10:00|3005.4|2913.4|3005.4|2913.4|3005.4|2913.4|3005.4|2913.4|0
1661541300000|2022-08-26 19:15:00|3006.9|2914.9|3008.4|2918.4|3008.4|2918.4|3006.9|2914.9|0
1661541600000|2022-08-26 19:20:00|3010.4|2916.9|3005.4|2914.9|3010.4|2916.9|3005.4|2913.4|0
1661541900000|2022-08-26 19:25:00|3006.9|2916.9|3008.4|2916.9|3008.4|2916.9|3006.9|2916.9|0
1661542200000|2022-08-26 19:30:00|3006.9|2914.9|3003.9|2913.4|3008.4|2914.9|3003.9|2913.4|0
1661542500000|2022-08-26 19:35:00|3002.4|2911.9|3003.9|2911.9|3003.9|2911.9|3002.4|2911.9|0
1661542800000|2022-08-26 19:40:00|3002.4|2913.4|3002.4|2910.4|3002.4|2913.4|3002.4|2910.4|0
1661543100000|2022-08-26 19:45:00|3003.9|2911.9|3005.4|2913.4|3005.4|2913.4|3002.4|2910.4|0
1661543400000|2022-08-26 19:50:00|3003.9|2914.9|2998.9|2906.9|3003.9|2914.9|2998.9|2906.9|0
1661543700000|2022-08-26 19:55:00|3000.4|2908.9|3052.9|2908.4|3052.9|2911.9|3000.4|2908.4|0
1661752800000|2022-08-29 06:00:00|2956.9|2907.4|3052.9|2917.9|3052.9|2917.9|2955.4|2889.4|0
1661753100000|2022-08-29 06:05:00|3004.9|2918.4|2992.4|2918.4|3004.9|2918.4|2992.4|2918.4|0
1661753400000|2022-08-29 06:10:00|2991.4|2918.9|2967.9|2918.9|2991.4|2918.9|2967.9|2918.9|0
1661755500000|2022-08-29 06:45:00||2917.9||2917.9||2917.9||2917.9|0
1661755800000|2022-08-29 06:50:00||2918.4||2922.9||2923.4||2918.4|0
1661756100000|2022-08-29 06:55:00|2967.4|2918.4|2951.4|2921.4|2967.9|2932.9|2950.4|2917.9|0
1661756400000|2022-08-29 07:00:00|2967.4|2922.4|2950.4|2918.4|2967.4|2934.4|2947.4|2917.9|0
1661756700000|2022-08-29 07:05:00|2950.9|2884.9|2950.4|2914.4|2950.9|2914.4|2950.4|2884.9|0
1661757000000|2022-08-29 07:10:00|2950.9|2914.9|2943.9|2937.4|2950.9|2939.4|2941.9|2914.9|0
1661757300000|2022-08-29 07:15:00|2944.4|2937.9|2944.4|2939.4|2950.9|2946.4|2943.4|2937.4|0
1661757600000|2022-08-29 07:20:00|2943.9|2938.9|2940.4|2935.9|2943.9|2938.9|2938.4|2931.4|0
1661757900000|2022-08-29 07:25:00|2940.9|2936.9|2952.4|2947.9|2952.9|2947.9|2940.9|2936.9|0
1661758200000|2022-08-29 07:30:00|2952.9|2948.4|2958.9|2951.9|2960.4|2954.4|2952.9|2948.4|0
1661758500000|2022-08-29 07:35:00|2959.4|2952.9|2959.4|2953.4|2961.9|2957.4|2959.4|2952.9|0
1661758800000|2022-08-29 07:40:00|2958.9|2952.9|2949.4|2944.4|2958.9|2953.4|2949.4|2943.4|0
1661759100000|2022-08-29 07:45:00|2949.9|2944.9|2951.4|2946.4|2953.4|2948.9|2949.9|2944.4|0
1661759400000|2022-08-29 07:50:00|2951.9|2946.9|2956.4|2950.4|2956.9|2950.9|2951.4|2945.4|0
1661759700000|2022-08-29 07:55:00|2956.9|2950.9|2957.4|2952.9|2957.4|2952.9|2955.4|2950.4|0
1661760000000|2022-08-29 08:00:00|2956.9|2952.4|2953.4|2947.4|2956.9|2952.4|2952.4|2945.9|0
1661760300000|2022-08-29 08:05:00|2952.9|2946.9|2951.4|2945.9|2953.4|2947.9|2951.4|2945.9|0
1661760600000|2022-08-29 08:10:00|2950.4|2946.4|2951.4|2945.9|2951.9|2946.9|2950.4|2944.4|0
1661760900000|2022-08-29 08:15:00|2950.9|2945.4|2958.4|2951.9|2958.9|2953.9|2950.4|2944.9|28
1661761200000|2022-08-29 08:20:00|2957.9|2952.4|2954.4|2947.9|2957.9|2955.4|2954.4|2947.9|0
1661761500000|2022-08-29 08:25:00|2953.9|2947.4|2952.9|2946.9|2953.9|2949.9|2952.9|2946.9|0
1661761800000|2022-08-29 08:30:00|2954.9|2947.4|2952.4|2945.9|2955.4|2950.9|2952.4|2945.9|2
1661762100000|2022-08-29 08:35:00|2951.9|2945.4|2950.4|2944.4|2951.9|2946.4|2949.4|2942.9|0
1661762400000|2022-08-29 08:40:00|2949.9|2943.9|2949.4|2943.9|2949.9|2945.4|2947.4|2941.9|0
1661762700000|2022-08-29 08:45:00|2949.9|2944.4|2952.9|2948.4|2952.9|2949.4|2949.4|2943.9|0
1661763000000|2022-08-29 08:50:00|2952.4|2948.9|2947.4|2941.4|2952.4|2948.9|2947.4|2941.4|0
1661763300000|2022-08-29 08:55:00|2946.4|2940.9|2945.4|2939.9|2948.4|2943.9|2945.4|2939.4|0
1661763600000|2022-08-29 09:00:00|2945.9|2940.4|2942.4|2935.4|2945.9|2941.4|2942.4|2935.4|0
1661763900000|2022-08-29 09:05:00|2941.9|2935.9|2943.4|2938.4|2943.4|2938.9|2941.4|2935.4|0
1661764200000|2022-08-29 09:10:00|2943.9|2938.9|2947.4|2941.9|2947.4|2941.9|2943.9|2938.4|0
1661764500000|2022-08-29 09:15:00|2946.9|2942.4|2944.4|2938.4|2946.9|2942.4|2944.4|2937.9|0
1661764800000|2022-08-29 09:20:00|2946.4|2938.9|2946.4|2939.9|2946.4|2942.4|2946.4|2937.9|1
1661765100000|2022-08-29 09:25:00|2946.9|2940.9|2947.4|2940.9|2948.4|2943.9|2946.9|2940.9|0
1661765400000|2022-08-29 09:30:00|2946.4|2940.4|2943.4|2938.4|2946.4|2940.4|2943.4|2936.9|0
1661765700000|2022-08-29 09:35:00|2942.9|2937.9|2941.4|2934.9|2942.9|2938.9|2941.4|2934.9|0
1661766000000|2022-08-29 09:40:00|2941.9|2937.9|2941.9|2937.4|2942.9|2939.9|2941.4|2936.9|85
1661766300000|2022-08-29 09:45:00|2941.4|2936.9|2938.9|2932.4|2941.9|2936.9|2938.9|2931.9|0
1661766600000|2022-08-29 09:50:00|2939.4|2933.4|2941.4|2935.4|2941.4|2935.4|2937.4|2932.9|0
1661766900000|2022-08-29 09:55:00|2941.9|2935.9|2944.4|2939.4|2947.4|2940.4|2941.9|2935.9|0
1661767200000|2022-08-29 10:00:00|2943.9|2939.9|2946.4|2940.4|2947.4|2941.4|2943.9|2939.9|0
1661767500000|2022-08-29 10:05:00||2939.9||2939.4||2940.4||2939.4|0
1661767800000|2022-08-29 10:10:00|2944.9|2938.9|2941.9|2935.4|2944.9|2938.9|2941.4|2935.4|0
1661768100000|2022-08-29 10:15:00|2942.4|2935.9|2944.9|2939.4|2945.4|2939.4|2942.4|2935.9|0
1661768400000|2022-08-29 10:20:00|2944.4|2938.9|2946.9|2940.4|2946.9|2940.4|2943.4|2938.9|0
1661768700000|2022-08-29 10:25:00|2946.4|2940.9|2946.4|2940.4|2946.9|2941.4|2944.4|2939.9|0
1661769000000|2022-08-29 10:30:00|2946.9|2940.9|2950.4|2945.4|2951.9|2945.4|2946.9|2940.9|0
1661769300000|2022-08-29 10:35:00|2949.9|2945.9|2952.9|2946.4|2952.9|2946.4|2949.9|2945.9|1
1661769600000|2022-08-29 10:40:00|2952.4|2946.9|2952.4|2947.4|2952.9|2947.4|2951.9|2946.9|0
1661769900000|2022-08-29 10:45:00|2952.9|2946.9|2952.9|2947.4|2952.9|2947.4|2952.4|2946.9|0
1661770200000|2022-08-29 10:50:00|2954.9|2947.9|2954.9|2949.4|2955.4|2949.4|2954.4|2947.9|1
1661770500000|2022-08-29 10:55:00|2954.4|2948.9|2948.4|2943.4|2954.4|2948.9|2947.9|2942.9|0
1661770800000|2022-08-29 11:00:00|2950.4|2900.9|2947.9|2943.4|2989.9|2943.9|2947.9|2900.9|0
1661771100000|2022-08-29 11:05:00|2947.4|2942.9|2946.4|2941.4|2947.9|2942.9|2945.4|2940.9|0
1661771400000|2022-08-29 11:10:00|2946.9|2941.9|2947.9|2942.4|2948.4|2942.4|2945.9|2940.9|0
1661771700000|2022-08-29 11:15:00|2948.4|2942.9|2946.9|2941.4|2948.9|2943.4|2945.4|2940.9|0
1661772000000|2022-08-29 11:20:00|2946.4||2946.9||2947.4||2946.4||0
1661772300000|2022-08-29 11:25:00|2947.4|2940.9|2946.9|2940.4|2947.4|2940.9|2946.4|2940.4|0
1661772600000|2022-08-29 11:30:00|2945.9|2939.9|2942.9|2938.4|2945.9|2939.9|2942.9|2937.9|0
1661772900000|2022-08-29 11:35:00|2942.4|2937.9|2942.9|2938.4|2944.4|2938.4|2942.4|2937.9|0
1661773200000|2022-08-29 11:40:00|2943.4|2937.9|2942.4|2937.9|2944.4|2938.4|2942.4|2937.9|0
1661773500000|2022-08-29 11:45:00|2942.9|2938.4|2942.9|2938.4|2942.9|2938.4|2942.9|2937.9|0
1661773800000|2022-08-29 11:50:00|2944.9|2938.9|2942.9|2937.4|2945.4|2939.4|2941.4|2936.9|1
1661774100000|2022-08-29 11:55:00|2942.4|2937.9|2944.4|2939.4|2944.9|2939.4|2942.4|2937.9|0
1661774400000|2022-08-29 12:00:00|2943.9|2940.4|2946.4|2940.4|2946.4|2940.4|2943.9|2940.4|0
1661774700000|2022-08-29 12:05:00|2946.9|2940.9|2947.9|2942.4|2948.4|2942.4|2946.9|2940.9|0
1661775000000|2022-08-29 12:10:00|2947.4|2941.9|2947.4|2942.4|2947.4|2942.4|2946.4|2941.9|0
1661775300000|2022-08-29 12:15:00|2947.9|2943.4|2949.9|2944.4|2949.9|2944.4|2947.4|2943.4|0
1661775600000|2022-08-29 12:20:00|2950.4|2944.9|2950.9|2946.4|2952.4|2946.4|2950.4|2944.9|0
1661775900000|2022-08-29 12:25:00|2951.4|2946.9|2954.9|2949.4|2954.9|2949.4|2951.4|2946.9|0
1661776200000|2022-08-29 12:30:00|2954.4|2948.9|2954.9|2950.4|2955.4|2950.4|2953.9|2948.4|0
1661776500000|2022-08-29 12:35:00|2955.4|2950.9|2956.9|2949.4|2958.4|2952.4|2955.4|2949.4|0
1661776800000|2022-08-29 12:40:00|2955.9|2948.9|2952.9|2947.4|2955.9|2949.4|2951.9|2947.4|0
1661777100000|2022-08-29 12:45:00|2953.4|2947.9|2950.4|2945.9|2954.4|2948.4|2950.4|2945.9|1
1661777400000|2022-08-29 12:50:00|2950.9|2946.4|2949.9|2945.4|2953.4|2947.4|2949.4|2945.4|0
1661777700000|2022-08-29 12:55:00|2950.4|2944.9|2950.4|2945.4|2951.4|2945.4|2949.9|2944.9|0
1661778000000|2022-08-29 13:00:00|2949.9|2944.9|2948.4|2943.4|2949.9|2945.4|2947.9|2943.4|0
1661778300000|2022-08-29 13:05:00|2947.9|2942.9|2946.4|2942.4|2947.9|2943.4|2946.4|2941.4|0
1661778600000|2022-08-29 13:10:00|2948.4|2942.9|2946.4|2941.4|2949.4|2943.4|2945.9|2941.4|1
1661778900000|2022-08-29 13:15:00|2946.9|2941.9|2948.9|2944.4|2949.4|2944.4|2946.9|2941.9|0
1661779200000|2022-08-29 13:20:00|2949.4|2943.9|2948.4|2943.4|2950.4|2943.9|2948.4|2943.4|0
1661779500000|2022-08-29 13:25:00|2947.9|2942.9|2943.9|2938.9|2947.9|2942.9|2943.9|2938.9|0
1661779800000|2022-08-29 13:30:00|2943.4|2938.4|2946.4|2940.9|2946.4|2940.9|2939.9|2935.4|1
1661780100000|2022-08-29 13:35:00|2945.9|2940.4|2948.9|2943.4|2951.4|2944.9|2945.4|2940.4|0
1661780400000|2022-08-29 13:40:00|2949.4|2942.9|2950.4|2945.9|2954.9|2948.9|2949.4|2942.9|0
1661780700000|2022-08-29 13:45:00|2949.9|2945.4|2947.9|2942.9|2953.4|2947.9|2947.4|2942.4|0
1661781000000|2022-08-29 13:50:00|2948.4|2943.9|2951.4|2946.9|2955.9|2949.9|2948.4|2943.9|0
1661781300000|2022-08-29 13:55:00|2951.9|2947.9|2947.4|2942.4|2956.4|2949.9|2946.9|2942.4|1
1661781600000|2022-08-29 14:00:00|2946.9|2941.9|2943.9|2937.9|2947.4|2941.9|2941.9|2937.4|0
1661781900000|2022-08-29 14:05:00|2943.4|2938.4|2945.4|2926.9|2985.9|2941.9|2942.9|2899.9|0
1661782200000|2022-08-29 14:10:00|2946.9|2927.4|2945.9|2940.4|2961.9|2942.4|2944.4|2923.9|0
1661782500000|2022-08-29 14:15:00|2946.4|2940.9|2955.9|2950.9|2986.4|2950.9|2946.4|2894.9|0
1661782800000|2022-08-29 14:20:00|2956.4|2951.4|2959.9|2953.9|2959.9|2953.9|2956.4|2951.4|0
1661783100000|2022-08-29 14:25:00|2960.4|2954.4|2955.9|2945.9|2960.9|2954.9|2953.9|2945.9|0
1661783400000|2022-08-29 14:30:00|2956.4|2945.4|2948.4|2943.9|2957.4|2948.9|2948.4|2943.4|0
1661783700000|2022-08-29 14:35:00|2948.9|2943.4|2949.4|2944.9|2950.4|2944.9|2947.4|2942.4|0
1661784000000|2022-08-29 14:40:00|2948.9|2944.4|2951.4|2945.9|2951.4|2945.9|2947.4|2942.9|0
1661784300000|2022-08-29 14:45:00|2951.9|2945.4|2948.4|2942.9|2951.9|2945.9|2947.4|2942.4|0
1661784600000|2022-08-29 14:50:00|2948.9|2942.4|2943.9|2938.9|2948.9|2942.4|2942.9|2938.4|0
1661784900000|2022-08-29 14:55:00|2943.4|2938.4|2942.9|2938.4|2944.9|2938.9|2942.9|2938.4|0
1661785200000|2022-08-29 15:00:00|2942.4|2937.9|2947.4|2942.4|2947.9|2942.4|2942.4|2937.9|0
1661785500000|2022-08-29 15:05:00|2946.9|2941.9|2942.9|2936.9|2946.9|2942.4|2941.4|2936.4|0
1661785800000|2022-08-29 15:10:00|2943.4|2937.9|2944.4|2938.9|2944.4|2938.9|2941.9|2937.9|0
1661786100000|2022-08-29 15:15:00|2944.9|2939.9|2942.9|2938.9|2945.9|2939.9|2942.9|2938.9|3
1661786400000|2022-08-29 15:20:00|2942.4|2936.9|2943.9|2938.9|2944.4|2938.9|2941.9|2936.9|1
1661786700000|2022-08-29 15:25:00|2944.4|2938.4|2977.9|2899.9|2980.9|2938.9|2942.4|2898.9|2
1661787000000|2022-08-29 15:30:00|2976.9|2900.4|2968.9|2915.4|2986.4|2915.4|2940.4|2900.4|0
1661787300000|2022-08-29 15:35:00|2968.4|2915.9|2948.4|2930.4|2986.9|2930.4|2944.4|2915.9|0
1661787600000|2022-08-29 15:40:00|2986.9|2895.9|2982.9|2892.9|2986.9|2895.9|2982.9|2892.9|0
1661787900000|2022-08-29 15:45:00|2984.4|2894.4|2987.9|2895.9|2987.9|2895.9|2984.4|2894.4|0
1661788200000|2022-08-29 15:50:00||2897.9||2897.9||2897.9||2897.9|0
1661788500000|2022-08-29 15:55:00|2989.4|2899.4|2989.4|2899.4|2989.4|2899.4|2989.4|2899.4|0
1661788800000|2022-08-29 16:00:00|2990.9|2900.9|2993.9|2903.9|2993.9|2903.9|2990.9|2900.9|0
1661789100000|2022-08-29 16:05:00|2995.4|2905.4|2993.9|2902.4|2995.4|2905.4|2993.9|2902.4|0
1661789400000|2022-08-29 16:10:00|2992.4|2903.9|2992.4|2902.4|2992.4|2903.9|2992.4|2902.4|0
1661789700000|2022-08-29 16:15:00|2993.9|2903.9|2993.9|2903.9|2993.9|2903.9|2993.9|2903.9|0
1661790000000|2022-08-29 16:20:00|2992.4|2902.4|2992.4|2900.9|2992.4|2902.4|2992.4|2900.9|0
1661790300000|2022-08-29 16:25:00|2990.9|2931.9|2990.9|2932.4|2990.9|2932.4|2990.9|2931.9|0
1661790600000|2022-08-29 16:30:00|2989.4|2934.9|2989.4|2934.9|2989.4|2935.9|2989.4|2934.9|0
1661790900000|2022-08-29 16:35:00||2935.4||2935.4||2935.4||2935.4|0
1661793300000|2022-08-29 17:15:00||2934.9||2934.9||2934.9||2934.9|0
1661793600000|2022-08-29 17:20:00||2935.4||2934.9||2935.4||2934.9|0
1661793900000|2022-08-29 17:25:00||2935.4||2935.4||2935.4||2935.4|0
1661802900000|2022-08-29 19:55:00|2989.9|2934.9|2989.9|2934.9|2989.9|2934.9|2989.9|2934.9|0
1661839200000|2022-08-30 06:00:00|2982.4|2935.4|2974.9|2922.9|3052.4|2935.4|2974.9|2911.4|0
1661839800000|2022-08-30 06:10:00|2974.4||2974.4||2974.4||2974.4||0
1661841600000|2022-08-30 06:40:00|2974.9||2974.9||2974.9||2974.9||0
1661842200000|2022-08-30 06:50:00|2974.4||2973.9||2974.4||2973.4||0
1661842500000|2022-08-30 06:55:00|2974.4|2923.4|2973.4|2929.9|2974.9|2933.9|2949.4|2922.9|0
1661842800000|2022-08-30 07:00:00|2972.4|2931.4|2954.9|2948.9|2974.4|2948.9|2944.9|2923.4|46
1661843100000|2022-08-30 07:05:00|2955.4|2949.9|2960.4|2953.9|2960.9|2954.9|2955.4|2949.9|1
1661843400000|2022-08-30 07:10:00|2959.9|2953.4|2954.4|2948.9|2959.9|2953.4|2954.4|2948.9|0
1661843700000|2022-08-30 07:15:00|2953.9|2948.4|2958.4|2952.9|2959.4|2953.9|2953.4|2947.4|0
1661844000000|2022-08-30 07:20:00|2957.9|2952.4|2955.4|2947.9|2957.9|2952.4|2952.4|2946.4|0
1661844300000|2022-08-30 07:25:00|2955.9|2948.4|2954.4|2947.9|2957.4|2950.9|2953.4|2947.9|0
1661844600000|2022-08-30 07:30:00|2953.9|2947.4|2962.4|2956.4|2962.9|2956.4|2952.4|2946.9|0
1661844900000|2022-08-30 07:35:00|2962.9|2956.9|2963.4|2958.4|2966.9|2961.4|2962.9|2956.9|0
1661845200000|2022-08-30 07:40:00|2963.9|2958.9|2967.9|2961.4|2967.9|2961.4|2963.4|2958.9|0
1661845500000|2022-08-30 07:45:00|2968.4|2961.9|2974.9|2967.4|2974.9|2967.4|2968.4|2961.9|0
1661845800000|2022-08-30 07:50:00|2975.4|2967.9|2976.4|2970.4|2979.9|2973.4|2975.4|2967.9|0
1661846100000|2022-08-30 07:55:00|2975.9|2969.9|2973.4|2967.4|2975.9|2969.9|2972.4|2967.4|0
1661846400000|2022-08-30 08:00:00|2973.9|2967.9|2980.9|2975.4|2981.9|2976.4|2973.4|2967.9|0
1661846700000|2022-08-30 08:05:00|2981.4|2976.4|2985.9|2979.9|2988.9|2979.9|2981.4|2965.4|0
1661847000000|2022-08-30 08:10:00|2986.4|2980.4|2983.9|2978.4|2986.4|2980.9|2983.9|2978.4|0
1661847300000|2022-08-30 08:15:00|2984.4|2978.9|2989.4|2982.9|2989.4|2982.9|2983.9|2978.9|0
1661847600000|2022-08-30 08:20:00|2988.9|2983.4|2987.4|2981.9|2989.9|2983.9|2987.4|2981.9|5
1661847900000|2022-08-30 08:25:00|2986.9|2981.4|2988.4|2982.9|2988.4|2982.9|2985.4|2979.9|0
1661848200000|2022-08-30 08:30:00|2987.9|2982.4|2984.4|2978.9|2987.9|2982.4|2983.4|2978.4|0
1661848500000|2022-08-30 08:35:00|2983.9|2978.4|2983.4|2977.9|2984.4|2978.4|2983.4|2977.9|0
1661848800000|2022-08-30 08:40:00|2982.9|2977.4|2981.9|2975.9|2982.9|2977.4|2980.4|2975.4|0
1661849100000|2022-08-30 08:45:00|2982.4|2976.4|2982.4|2976.4|2984.9|2978.9|2982.4|2976.4|0
1661849400000|2022-08-30 08:50:00|2981.9|2976.9|2986.4|2980.9|2986.9|2980.9|2981.4|2976.9|0
1661849700000|2022-08-30 08:55:00|2985.9|2980.4|2984.4|2978.9|2985.9|2980.4|2984.4|2978.9|0
1661850000000|2022-08-30 09:00:00|2984.9|2979.4|2980.4|2975.4|2985.4|2979.9|2980.4|2975.4|0
1661850300000|2022-08-30 09:05:00|2979.9|2974.9|2980.4|2974.9|2980.9|2975.4|2979.4|2973.4|0
1661850600000|2022-08-30 09:10:00|2980.9||2980.4||2980.9||2980.4||0
1661850900000|2022-08-30 09:15:00|2980.9|2974.4|2976.4|2970.9|2980.9|2974.4|2976.4|2970.9|0
1661851200000|2022-08-30 09:20:00|2975.9|2970.4|2978.9|2973.9|2978.9|2973.9|2975.4|2970.4|0
1661851500000|2022-08-30 09:25:00|2979.4|2974.4|2981.4|2975.9|2981.4|2975.9|2979.4|2974.4|0
1661851800000|2022-08-30 09:30:00|2981.9|2976.9|2986.9|2980.9|2986.9|2980.9|2981.9|2976.9|0
1661852100000|2022-08-30 09:35:00|2986.4|2981.9|2988.4|2982.9|2989.9|2983.9|2986.4|2981.9|0
1661852400000|2022-08-30 09:40:00|2985.9|2982.4|2987.9|2982.9|2987.9|2982.9|2985.9|2981.4|1
1661852700000|2022-08-30 09:45:00|2988.4|2983.4|2987.9|2981.9|2990.9|2985.9|2986.4|2981.4|0
1661853000000|2022-08-30 09:50:00|2988.4|2982.4|2989.4|2984.4|2989.4|2984.4|2987.4|2981.9|0
1661853300000|2022-08-30 09:55:00|2989.9|2984.9|2988.4|2982.9|2990.4|2985.4|2988.4|2982.9|1
1661853600000|2022-08-30 10:00:00|2988.9|2983.9|2987.4|2981.9|2989.4|2983.9|2987.4|2981.9|0
1661853900000|2022-08-30 10:05:00|2987.9|2982.4|2990.4|2984.9|2990.4|2984.9|2987.9|2982.4|0
1661854200000|2022-08-30 10:10:00|2989.9|2984.4|2987.4|2981.9|2989.9|2984.4|2986.4|2981.4|0
1661854500000|2022-08-30 10:15:00|2986.9|2981.4|2986.4|2980.9|2986.9|2981.9|2986.4|2980.9|0
1661854800000|2022-08-30 10:20:00|2985.9|2980.4|2984.4|2978.4|2985.9|2980.9|2984.4|2978.4|0
1661855100000|2022-08-30 10:25:00|2983.4|2978.9|2986.9|2981.9|2986.9|2981.9|2983.4|2978.4|0
1661855400000|2022-08-30 10:30:00|2987.4|2982.4|2987.4|2981.9|2989.4|2983.9|2987.4|2981.9|0
1661855700000|2022-08-30 10:35:00|2987.9|2981.4|2987.4|2981.9|2987.9|2982.9|2987.4|2981.4|0
1661856000000|2022-08-30 10:40:00|2986.9|2981.4|2985.4|2979.9|2986.9|2981.9|2985.4|2979.9|0
1661856300000|2022-08-30 10:45:00|2984.9|2979.4|2983.4|2977.9|2984.9|2979.4|2983.4|2977.9|0
1661856600000|2022-08-30 10:50:00||2978.4||2977.9||2978.9||2977.9|0
1661856900000|2022-08-30 10:55:00|2983.9|2978.9|2984.4|2978.9|2985.9|2979.9|2983.9|2978.9|0
1661857200000|2022-08-30 11:00:00|2987.9|2976.9|2985.4|2979.9|2988.4|2979.9|2983.9|2973.9|0
1661857500000|2022-08-30 11:05:00|2985.9|2980.9|2985.9|2980.9|2986.4|2980.9|2985.9|2980.4|0
1661857800000|2022-08-30 11:10:00|2986.4|2980.4|2985.9|2980.9|2986.4|2980.9|2985.9|2980.4|0
1661858100000|2022-08-30 11:15:00|2986.4|2980.4|2987.4|2982.9|2987.9|2982.9|2985.9|2980.4|0
1661858400000|2022-08-30 11:20:00|2987.9|2982.4|2985.4|2980.4|2987.9|2982.4|2985.4|2980.4|0
1661858700000|2022-08-30 11:25:00|2984.9|2979.9|2984.4|2978.9|2984.9|2979.9|2982.4|2977.4|0
1661859000000|2022-08-30 11:30:00|2984.9|2979.4|2986.4|2981.9|2986.9|2981.9|2984.9|2979.4|0
1661859300000|2022-08-30 11:35:00|2986.9|2981.4|2985.9|2980.9|2986.9|2981.9|2985.4|2980.4|0
1661859600000|2022-08-30 11:40:00|2986.4|2981.4|2988.4|2982.9|2988.4|2982.9|2986.4|2981.4|0
1661859900000|2022-08-30 11:45:00|2987.9|2983.4|2989.4|2983.9|2989.9|2983.9|2987.9|2983.4|0
1661860200000|2022-08-30 11:50:00|2989.9|2983.4|2986.9|2981.9|2989.9|2983.4|2986.9|2981.9|0
1661860500000|2022-08-30 11:55:00|2987.4|2982.4|2987.4|2981.9|2987.9|2982.9|2986.4|2981.4|0
1661860800000|2022-08-30 12:00:00|2987.9|2982.4|2990.4|2984.9|2990.4|2984.9|2987.4|2982.4|0
1661861100000|2022-08-30 12:05:00|2990.9|2985.4|2990.9|2985.9|2991.4|2985.9|2989.4|2984.4|0
1661861400000|2022-08-30 12:10:00|2989.9|2985.4|2991.9|2986.9|2991.9|2986.9|2989.9|2984.9|0
1661861700000|2022-08-30 12:15:00|2991.4|2986.4|2986.9|2981.9|2991.9|2986.4|2986.4|2981.9|0
1661862000000|2022-08-30 12:20:00|2986.4|2981.4|2985.4|2979.9|2986.9|2981.4|2985.4|2979.9|0
1661862300000|2022-08-30 12:25:00|2985.9|2980.4|2982.9|2977.9|2986.9|2980.9|2981.4|2976.9|0
1661862600000|2022-08-30 12:30:00|2982.4|2977.4|2976.4|2970.9|2982.4|2977.4|2976.4|2970.9|0
1661862900000|2022-08-30 12:35:00|2975.9|2971.4|2977.9|2972.4|2977.9|2972.4|2974.4|2969.9|0
1661863200000|2022-08-30 12:40:00|2978.4|2973.4|2977.9|2972.4|2980.4|2975.4|2976.4|2970.9|0
1661863500000|2022-08-30 12:45:00|2978.4|2972.9|2976.4|2971.9|2979.4|2974.4|2976.4|2971.9|0
1661863800000|2022-08-30 12:50:00|2976.9|2971.4|2975.9|2970.4|2978.4|2973.4|2975.4|2969.9|0
1661864100000|2022-08-30 12:55:00|2975.4|2970.9|2979.9|2969.9|2979.9|2973.4|2975.4|2969.9|0
1661864400000|2022-08-30 13:00:00|2979.4|2969.4|2979.4|2974.4|2980.4|2974.9|2977.9|2968.9|0
1661864700000|2022-08-30 13:05:00|2979.9|2974.9|2979.4|2973.9|2979.9|2974.9|2977.4|2972.4|0
1661865000000|2022-08-30 13:10:00|2979.9|2973.4|2980.9|2975.9|2980.9|2975.9|2977.4|2972.4|0
1661865300000|2022-08-30 13:15:00|2980.4|2975.4|2975.4|2970.4|2980.9|2975.9|2975.4|2969.9|0
1661865600000|2022-08-30 13:20:00|2974.9|2969.9|2978.9|2973.9|2978.9|2973.9|2974.4|2969.4|0
1661865900000|2022-08-30 13:25:00|2978.4|2973.4|2977.4|2971.9|2978.4|2973.4|2974.4|2969.4|0
1661866200000|2022-08-30 13:30:00|2977.9|2971.4|2975.4|2970.4|2979.4|2973.9|2972.4|2967.4|0
1661866500000|2022-08-30 13:35:00|2975.9|2970.9|2973.9|2968.9|2976.9|2971.9|2970.4|2965.4|0
1661866800000|2022-08-30 13:40:00|2973.4|2968.4|2968.4|2963.9|2974.4|2968.9|2968.4|2963.4|0
1661867100000|2022-08-30 13:45:00|2968.9|2963.4|2969.4|2963.9|2969.4|2963.9|2965.4|2960.4|0
1661867400000|2022-08-30 13:50:00|2968.4|2963.4|2968.4|2962.9|2971.9|2965.9|2965.4|2960.9|0
1661867700000|2022-08-30 13:55:00|2968.9|2963.4|2969.9|2959.4|2970.4|2963.9|2966.4|2959.4|0
1661868000000|2022-08-30 14:00:00|2970.4|2959.9|2960.4|2954.9|2970.4|2961.4|2960.4|2954.9|0
1661868300000|2022-08-30 14:05:00|2959.9|2954.4|2952.4|2947.4|2959.9|2954.4|2949.4|2943.9|0
1661868600000|2022-08-30 14:10:00|2952.9|2946.9|2954.4|2949.4|2954.4|2949.4|2949.4|2943.9|0
1661868900000|2022-08-30 14:15:00|2953.9|2948.9|2955.9|2950.4|2955.9|2950.4|2951.4|2945.9|0
1661869200000|2022-08-30 14:20:00|2956.4|2950.9|2952.4|2946.9|2957.4|2952.4|2952.4|2946.9|0
1661869500000|2022-08-30 14:25:00|2951.9|2946.4|2949.4|2943.9|2953.4|2947.4|2949.4|2943.9|0
1661869800000|2022-08-30 14:30:00|2948.9|2943.4|2941.9|2936.4|2959.9|2947.4|2941.9|2927.9|0
1661870100000|2022-08-30 14:35:00|2942.4|2937.4|2942.4|2937.4|2943.4|2937.4|2939.9|2935.4|0
1661870400000|2022-08-30 14:40:00|2942.9|2938.4|2937.4|2932.9|2943.9|2938.4|2936.9|2932.4|0
1661870700000|2022-08-30 14:45:00|2936.9|2932.4|2938.9|2933.9|2938.9|2933.9|2935.9|2930.4|0
1661871000000|2022-08-30 14:50:00|2939.4|2934.4|2946.4|2940.9|2946.4|2940.9|2939.4|2934.4|0
1661871300000|2022-08-30 14:55:00|2945.9|2941.4|2952.9|2946.9|2952.9|2946.9|2945.9|2941.4|0
1661871600000|2022-08-30 15:00:00|2952.4|2947.4|2949.4|2942.9|2956.4|2950.9|2947.9|2942.9|0
1661871900000|2022-08-30 15:05:00|2948.9|2943.4|2948.9|2943.9|2952.4|2946.9|2948.9|2943.4|0
1661872200000|2022-08-30 15:10:00|2948.4|2943.4|2945.9|2940.9|2948.4|2943.9|2942.9|2938.4|1
1661872500000|2022-08-30 15:15:00|2945.4|2940.4|2951.4|2945.9|2951.4|2945.9|2944.9|2939.4|1
1661872800000|2022-08-30 15:20:00|2951.9|2946.4|2949.9|2943.9|2951.9|2946.9|2949.9|2943.9|0
1661873100000|2022-08-30 15:25:00|2950.4|2943.4|2950.9|2937.9|2951.9|2945.4|2949.4|2937.9|0
1661873400000|2022-08-30 15:30:00|2951.4|2936.9|2955.9|2942.9|2955.9|2942.9|2949.4|2935.9|0
1661873700000|2022-08-30 15:35:00|2957.4|2936.9|2948.9|2933.9|2957.4|2940.9|2947.4|2921.4|0
1661874000000|2022-08-30 15:40:00|2950.4|2921.4|2951.9|2932.4|2962.9|2933.9|2950.4|2921.4|0
1661874300000|2022-08-30 15:45:00|2951.4|2931.9|2946.4|2928.9|2962.9|2932.4|2945.9|2894.9|0
1661874600000|2022-08-30 15:50:00|2958.9|2928.4|2949.4|2928.4|2958.9|2928.4|2945.9|2927.9|0
1661874900000|2022-08-30 15:55:00|2958.9||2951.4||2961.4||2948.9||0
1661875200000|2022-08-30 16:00:00|2961.4||2951.4||2961.4||2951.4||0
1661875500000|2022-08-30 16:05:00|2961.4||2952.9||2963.9||2951.9||0
1661876100000|2022-08-30 16:15:00|2962.4||2951.4||2964.9||2950.4||0
1661876700000|2022-08-30 16:25:00|2985.9|2895.9|2985.9|2895.9|2985.9|2895.9|2985.9|2895.9|0
1661877000000|2022-08-30 16:30:00|2984.4|2894.4|2982.9|2892.9|2984.4|2894.4|2982.9|2892.9|0
1661877300000|2022-08-30 16:35:00|2981.4|2890.9|2982.9|2892.9|2982.9|2892.9|2981.4|2890.9|0
1661877600000|2022-08-30 16:40:00|2981.4|2890.9|2981.4|2890.9|2982.9|2892.9|2981.4|2890.9|0
1661877900000|2022-08-30 16:45:00|2979.9|2889.4|2981.4|2890.9|2981.4|2890.9|2979.9|2889.4|0
1661878200000|2022-08-30 16:50:00|2982.9|2892.9|2985.9|2895.9|2985.9|2895.9|2982.9|2892.9|0
1661878500000|2022-08-30 16:55:00|2987.9|2897.4|2985.9|2895.9|2987.9|2897.4|2985.9|2895.9|0
1661878800000|2022-08-30 17:00:00|2984.4|2894.4|2985.9|2894.4|2985.9|2895.9|2984.4|2894.4|0
1661879100000|2022-08-30 17:05:00|2984.4|2895.9|2982.9|2892.9|2984.4|2895.9|2982.9|2892.9|0
1661879400000|2022-08-30 17:10:00|2981.4|2890.9|2979.9|2889.4|2981.4|2890.9|2979.9|2889.4|0
1661880000000|2022-08-30 17:20:00|2978.4|2887.9|2978.4|2887.9|2978.4|2887.9|2978.4|2887.9|0
1661880300000|2022-08-30 17:25:00|2979.9|2889.4|2981.4|2890.9|2981.4|2890.9|2979.9|2889.4|0
1661880900000|2022-08-30 17:35:00|2979.9|2889.4|2979.9|2889.4|2979.9|2889.4|2979.9|2889.4|0
1661881200000|2022-08-30 17:40:00|2981.4|2887.9|2978.4|2887.9|2981.4|2887.9|2978.4|2887.9|0
1661881500000|2022-08-30 17:45:00|2979.9|2889.4|2982.9|2892.9|2982.9|2892.9|2979.9|2889.4|0
1661881800000|2022-08-30 17:50:00|2984.4|2894.4|2984.4|2894.4|2984.4|2894.4|2984.4|2894.4|0
1661882100000|2022-08-30 17:55:00||2892.9||2892.9||2892.9||2892.9|0
1661882400000|2022-08-30 18:00:00|2982.9|2894.4|2985.9|2894.4|2985.9|2894.4|2982.9|2892.9|0
1661882700000|2022-08-30 18:05:00|2984.4|2895.9|2984.4|2894.4|2985.9|2895.9|2984.4|2894.4|0
1661883000000|2022-08-30 18:10:00|2985.9|2895.9|2985.9|2895.9|2987.9|2897.4|2985.9|2895.9|0
1661883300000|2022-08-30 18:15:00|2987.9|2897.4|2987.9|2897.4|2987.9|2897.4|2985.9|2895.9|0
1661883600000|2022-08-30 18:20:00|2985.9|2895.9|2985.9|2895.9|2985.9|2895.9|2985.9|2894.4|0
1661883900000|2022-08-30 18:25:00|2984.4|2894.4|2978.4|2886.4|2984.4|2894.4|2978.4|2886.4|0
1661884200000|2022-08-30 18:30:00|2976.4|2887.9|2981.4|2890.9|2981.4|2890.9|2976.4|2887.9|0
1661884500000|2022-08-30 18:35:00|2982.9||2981.4||2982.9||2981.4||0
1661884800000|2022-08-30 18:40:00|2982.9|2892.9|2979.9|2889.4|2982.9|2892.9|2979.9|2889.4|0
1661885100000|2022-08-30 18:45:00|2981.9|2890.9|2981.9|2890.9|2981.9|2890.9|2981.9|2890.9|0
1661885700000|2022-08-30 18:55:00|2980.4|2889.4|2983.4|2892.9|2983.4|2894.4|2980.4|2889.4|0
1661886000000|2022-08-30 19:00:00|2981.9|2894.4|2986.4|2895.9|2988.4|2897.4|2981.9|2894.4|0
1661886300000|2022-08-30 19:05:00|2984.9|2897.4|2989.9|2898.9|2989.9|2898.9|2984.9|2897.4|0
1661886600000|2022-08-30 19:10:00|2991.4|2900.9|2991.4|2900.9|2992.9|2902.4|2991.4|2900.9|0
1661886900000|2022-08-30 19:15:00|2989.9|2898.9|2989.9|2898.9|2989.9|2898.9|2989.9|2898.9|0
1661887200000|2022-08-30 19:20:00|2988.4||2989.9||2989.9||2988.4||0
1661887500000|2022-08-30 19:25:00|2988.4|2900.9|2988.4|2898.9|2988.4|2900.9|2988.4|2898.9|0
1661887800000|2022-08-30 19:30:00|2986.4|2897.4|2984.9|2894.4|2986.4|2897.4|2984.9|2894.4|0
1661888100000|2022-08-30 19:35:00|2986.4|2895.9|2986.4|2895.9|2986.4|2895.9|2986.4|2894.4|0
1661888400000|2022-08-30 19:40:00|2988.4|2897.4|2988.4|2897.4|2989.9|2898.9|2988.4|2897.4|0
1661888700000|2022-08-30 19:45:00|2986.4|2895.9|2983.4|2892.9|2986.4|2895.9|2983.4|2892.9|0
1661889000000|2022-08-30 19:50:00|2984.9|2894.4|2983.4|2892.9|2986.4|2897.4|2983.4|2892.9|0
1661889300000|2022-08-30 19:55:00|2984.9|2894.4|3014.9|2895.9|3014.9|2897.4|2984.9|2894.4|0
1661925600000|2022-08-31 06:00:00|2945.4|2943.4|2988.4|2919.9|2988.9|2943.4|2945.4|2918.4|0
1661925900000|2022-08-31 06:05:00|2983.9|2942.9|2983.9|2942.9|2983.9|2942.9|2983.9|2942.9|0
1661928300000|2022-08-31 06:45:00|2983.4||2972.9||2983.4||2970.9||0
1661928600000|2022-08-31 06:50:00|2983.4||2982.4||2983.9||2975.4||0
1661928900000|2022-08-31 06:55:00|2976.4|2943.4|2969.4|2954.9|2976.4|2954.9|2967.4|2943.4|0
1661929200000|2022-08-31 07:00:00|2979.9|2943.9|2970.9|2965.9|2983.4|2968.4|2970.9|2943.4|0
1661929500000|2022-08-31 07:05:00|2971.4|2965.4|2970.9|2964.9|2972.9|2966.9|2965.9|2959.9|0
1661929800000|2022-08-31 07:10:00|2971.4|2964.4|2973.9|2967.9|2974.9|2969.9|2970.9|2964.4|0
1661930100000|2022-08-31 07:15:00|2974.4|2968.4|2971.9|2965.9|2977.4|2970.9|2971.9|2965.9|0
1661930400000|2022-08-31 07:20:00|2971.4|2965.4|2966.4|2959.9|2971.4|2965.4|2964.9|2959.4|0
1661930700000|2022-08-31 07:25:00|2966.9|2960.4|2963.9|2958.4|2967.4|2961.9|2962.9|2956.9|0
1661931000000|2022-08-31 07:30:00|2965.9|2957.9|2958.9|2953.9|2965.9|2957.9|2958.9|2949.9|0
1661931300000|2022-08-31 07:35:00|2957.9|2953.4|2952.9|2947.9|2959.4|2953.9|2947.9|2945.4|46
1661931600000|2022-08-31 07:40:00|2953.4|2947.4|2946.9|2941.4|2953.4|2947.4|2946.9|2940.9|0
1661931900000|2022-08-31 07:45:00|2946.4|2940.9|2940.9|2934.9|2946.4|2940.9|2940.9|2934.9|0
1661932200000|2022-08-31 07:50:00|2940.4|2935.4|2942.4|2936.9|2942.4|2936.9|2939.9|2933.4|0
1661932500000|2022-08-31 07:55:00|2942.9|2937.9|2944.9|2938.9|2948.4|2943.4|2942.9|2937.9|0
1661932800000|2022-08-31 08:00:00|2944.4|2938.4|2944.9|2938.9|2947.4|2942.4|2943.9|2937.9|0
1661933100000|2022-08-31 08:05:00|2944.4|2938.4|2938.9|2933.4|2944.4|2938.4|2938.9|2933.4|0
1661933400000|2022-08-31 08:10:00|2939.4|2933.9|2938.9|2933.9|2942.4|2937.4|2938.9|2932.9|0
1661933700000|2022-08-31 08:15:00|2939.4|2934.4|2944.9|2939.4|2945.9|2941.4|2938.9|2934.4|0
1661934000000|2022-08-31 08:20:00|2944.4|2938.9|2933.9|2931.4|2944.4|2938.9|2933.9|2929.9|24
1661934300000|2022-08-31 08:25:00|2935.9|2931.9|2937.4|2931.9|2937.4|2933.4|2935.9|2929.9|4
1661934600000|2022-08-31 08:30:00|2936.9|2932.4|2936.9|2932.4|2937.9|2933.4|2936.9|2930.4|0
1661934900000|2022-08-31 08:35:00|2937.4|2932.9|2938.4|2933.4|2938.4|2934.4|2936.9|2929.9|0
1661935200000|2022-08-31 08:40:00|2937.9|2932.9|2945.9|2941.4|2945.9|2941.4|2937.9|2932.9|0
1661935500000|2022-08-31 08:45:00|2946.4|2941.9|2949.9|2944.9|2950.4|2945.9|2946.4|2941.4|0
1661935800000|2022-08-31 08:50:00|2950.4|2944.4|2949.9|2944.9|2950.4|2945.9|2949.9|2943.9|0
1661936100000|2022-08-31 08:55:00|2950.4|2945.4|2950.9|2944.9|2952.4|2946.9|2950.4|2944.4|2
1661936400000|2022-08-31 09:00:00|2950.4|2944.4|2944.9|2938.4|2950.4|2944.4|2944.9|2938.4|0
1661936700000|2022-08-31 09:05:00|2943.9|2937.9|2940.9|2934.9|2944.4|2939.9|2940.9|2934.9|0
1661937000000|2022-08-31 09:10:00|2941.4|2934.4|2937.4|2931.9|2941.4|2937.4|2937.4|2931.9|10
1661937300000|2022-08-31 09:15:00|2937.9|2932.4|2939.9|2932.9|2940.4|2935.9|2937.4|2931.4|2
1661937600000|2022-08-31 09:20:00|2939.4|2932.4|2941.9|2936.9|2941.9|2936.9|2937.9|2931.4|0
1661937900000|2022-08-31 09:25:00|2940.9|2937.4|2937.9|2932.4|2940.9|2937.4|2937.9|2931.9|0
1661938200000|2022-08-31 09:30:00|2938.4|2932.9|2939.9|2934.9|2940.4|2935.9|2937.9|2931.9|0
1661938500000|2022-08-31 09:35:00|2940.4|2935.4|2934.9|2929.4|2942.4|2937.4|2934.9|2928.9|0
1661938800000|2022-08-31 09:40:00|2935.4|2929.9|2937.4|2932.9|2937.4|2933.4|2935.4|2929.4|0
1661939100000|2022-08-31 09:45:00|2937.9|2933.4|2935.9|2930.4|2938.4|2933.9|2935.9|2929.4|0
1661939400000|2022-08-31 09:50:00|2937.9|2930.9|2937.9|2932.9|2937.9|2933.4|2937.9|2929.4|1
1661939700000|2022-08-31 09:55:00|2937.4|2932.4|2935.9|2928.9|2937.4|2932.4|2935.9|2928.9|0
1661940000000|2022-08-31 10:00:00|2935.4|2929.4|2937.9|2932.4|2937.9|2932.9|2933.9|2927.4|0
1661940300000|2022-08-31 10:05:00|2938.4|2931.9|2937.9|2933.4|2938.4|2933.4|2937.9|2931.4|0
1661940600000|2022-08-31 10:10:00|2938.4|2933.9|2944.4|2939.9|2944.4|2939.9|2938.4|2933.4|0
1661940900000|2022-08-31 10:15:00|2943.9|2939.4|2950.9|2945.9|2950.9|2946.4|2943.9|2939.4|0
1661941200000|2022-08-31 10:20:00|2951.4|2946.4|2952.9|2948.4|2953.4|2948.4|2951.4|2946.4|0
1661941500000|2022-08-31 10:25:00|2953.4|2947.9|2953.4|2948.9|2954.9|2950.4|2952.9|2947.4|0
1661941800000|2022-08-31 10:30:00|2952.4|2948.4|2951.4|2944.9|2952.9|2948.4|2951.4|2944.9|0
1661942100000|2022-08-31 10:35:00|2950.9|2945.4|2954.9|2949.9|2955.4|2950.4|2950.4|2944.9|0
1661942400000|2022-08-31 10:40:00|2955.4|2950.4|2955.9|2951.4|2955.9|2951.4|2954.9|2948.9|0
1661942700000|2022-08-31 10:45:00|2956.4|2951.9|2961.4|2956.4|2961.4|2956.9|2956.4|2951.4|3
1661943000000|2022-08-31 10:50:00|2960.9|2956.9|2963.9|2958.9|2964.4|2959.9|2960.9|2956.9|0
1661943300000|2022-08-31 10:55:00|2963.4|2958.4|2958.9|2952.9|2963.4|2958.4|2958.9|2952.9|0
1661943600000|2022-08-31 11:00:00|2965.9|2951.9|2962.9|2958.4|2965.9|2958.9|2961.4|2949.9|0
1661943900000|2022-08-31 11:05:00|2962.4|2957.9|2959.9|2953.4|2962.4|2958.4|2959.9|2952.9|0
1661944200000|2022-08-31 11:10:00|2958.9|2953.9|2958.9|2953.9|2959.4|2954.9|2958.9|2952.4|0
1661944500000|2022-08-31 11:15:00|2959.4|2954.4|2967.9|2962.9|2967.9|2963.4|2959.4|2953.9|0
1661944800000|2022-08-31 11:20:00|2967.4|2963.4|2967.9|2961.9|2968.4|2963.4|2967.4|2961.9|0
1661945100000|2022-08-31 11:25:00||2962.4||2962.4||2963.4||2961.4|0
1661945400000|2022-08-31 11:30:00|2967.4|2961.9|2961.9|2956.9|2967.4|2962.9|2961.9|2955.9|0
1661945700000|2022-08-31 11:35:00||2957.4||2955.9||2957.4||2955.4|0
1661946000000|2022-08-31 11:40:00|2962.4|2955.4|2962.9|2956.9|2963.9|2959.4|2962.4|2955.4|0
1661946300000|2022-08-31 11:45:00|2961.9|2956.4|2962.9|2956.9|2962.9|2958.4|2961.9|2955.9|0
1661946600000|2022-08-31 11:50:00|2962.4|2956.4|2963.9|2958.4|2963.9|2959.9|2961.9|2955.9|0
1661946900000|2022-08-31 11:55:00|2964.4|2958.9|2966.4|2961.4|2966.4|2961.4|2963.9|2958.9|0
1661947200000|2022-08-31 12:00:00|2965.9|2961.9|2968.9|2964.4|2969.4|2964.9|2965.9|2959.4|0
1661947500000|2022-08-31 12:05:00|2969.4|2964.9|2969.4|2963.9|2969.9|2965.4|2968.9|2963.4|0
1661947800000|2022-08-31 12:10:00|2968.4|2963.4|2970.9|2960.4|2970.9|2963.9|2968.4|2960.4|0
1661948100000|2022-08-31 12:15:00|2971.4|2960.9|2974.4|2969.9|2974.9|2970.4|2970.9|2960.9|0
1661948400000|2022-08-31 12:20:00|2973.9|2970.4|2972.4|2967.4|2973.9|2970.4|2972.4|2966.4|0
1661948700000|2022-08-31 12:25:00|2971.9|2967.9|2973.4|2968.4|2973.9|2969.9|2971.4|2965.4|0
1661949000000|2022-08-31 12:30:00|2972.9|2967.9|2966.4|2959.9|2972.9|2968.4|2966.4|2959.4|0
1661949300000|2022-08-31 12:35:00|2965.4|2960.4|2967.4|2960.4|2967.4|2963.4|2965.4|2958.4|0
1661949600000|2022-08-31 12:40:00|2966.9|2960.9|2960.4|2953.9|2966.9|2961.4|2960.4|2953.4|0
1661949900000|2022-08-31 12:45:00|2960.9|2953.4|2967.4|2963.4|2967.4|2963.4|2960.9|2953.4|0
1661950200000|2022-08-31 12:50:00|2967.9|2962.9|2969.4|2964.9|2969.4|2964.9|2967.9|2961.9|0
1661950500000|2022-08-31 12:55:00|2969.9|2965.4|2967.4|2960.9|2969.9|2965.4|2967.4|2959.9|0
1661950800000|2022-08-31 13:00:00|2966.9|2961.4|2967.4|2962.4|2967.4|2962.9|2966.4|2959.9|0
1661951100000|2022-08-31 13:05:00|2967.9|2962.9|2969.4|2964.4|2969.4|2964.9|2967.4|2961.9|0
1661951400000|2022-08-31 13:10:00|2969.9|2964.9|2969.4|2963.4|2971.4|2966.4|2969.4|2962.9|0
1661951700000|2022-08-31 13:15:00|2968.9|2962.9|2969.4|2963.9|2969.9|2965.4|2967.4|2960.9|0
1661952000000|2022-08-31 13:20:00|2969.9|2963.4|2968.4|2962.4|2970.4|2965.4|2968.4|2962.4|0
1661952300000|2022-08-31 13:25:00|2967.9|2961.9|2965.4|2958.9|2967.9|2961.9|2965.4|2958.4|0
1661952600000|2022-08-31 13:30:00|2964.4|2958.4|2964.4|2957.9|2964.9|2959.9|2962.4|2955.9|0
1661952900000|2022-08-31 13:35:00|2963.9|2957.4|2964.4|2959.9|2964.9|2960.4|2962.4|2955.4|0
1661953200000|2022-08-31 13:40:00|2964.9|2960.4|2970.4|2965.4|2970.4|2965.9|2964.9|2957.9|0
1661953500000|2022-08-31 13:45:00|2970.9|2964.9|2972.9|2966.9|2974.4|2969.9|2970.4|2964.4|0
1661953800000|2022-08-31 13:50:00|2973.4|2966.4|2973.4|2966.4|2974.9|2970.4|2972.4|2964.9|0
1661954100000|2022-08-31 13:55:00|2972.9|2965.9|2966.4|2960.4|2972.9|2966.4|2966.4|2959.9|0
1661954400000|2022-08-31 14:00:00|2965.9|2959.9|2960.4|2954.4|2965.9|2959.9|2960.4|2954.4|0
1661954700000|2022-08-31 14:05:00|2960.9|2954.9|2961.4|2954.9|2961.9|2957.9|2959.4|2952.9|0
1661955000000|2022-08-31 14:10:00|2961.9|2954.4|2958.4|2953.4|2963.9|2959.4|2958.4|2952.4|0
1661955300000|2022-08-31 14:15:00|2957.9|2952.9|2956.4|2951.9|2957.9|2953.4|2955.9|2949.4|0
1661955600000|2022-08-31 14:20:00|2956.9|2952.4|2954.4|2949.9|2960.9|2956.4|2952.9|2946.9|0
1661955900000|2022-08-31 14:25:00|2953.9|2949.4|2953.4|2947.4|2957.9|2953.4|2953.4|2946.9|0
1661956200000|2022-08-31 14:30:00|2952.9|2946.9|2953.9|2948.9|2953.9|2949.9|2952.4|2945.4|0
1661956500000|2022-08-31 14:35:00|2954.4|2949.4|2948.4|2941.9|2956.9|2952.4|2948.4|2941.4|0
1661956800000|2022-08-31 14:40:00|2947.9|2941.4|2950.4|2944.9|2950.9|2946.4|2946.4|2939.9|0
1661957100000|2022-08-31 14:45:00|2950.9|2945.9|2951.4|2946.4|2951.9|2946.9|2946.4|2940.4|0
1661957400000|2022-08-31 14:50:00|2950.9|2945.9|2947.4|2941.4|2950.9|2946.9|2947.4|2940.4|0
1661957700000|2022-08-31 14:55:00|2946.9|2941.9|2940.4|2934.9|2946.9|2941.9|2940.4|2934.4|3
1661958000000|2022-08-31 15:00:00|2939.9|2934.4|2936.4|2930.4|2939.9|2934.4|2933.4|2927.4|0
1661958300000|2022-08-31 15:05:00|2935.9|2930.9|2932.9|2928.4|2935.9|2930.9|2932.4|2925.9|0
1661958600000|2022-08-31 15:10:00|2932.4|2928.9|2933.4|2928.4|2933.4|2928.9|2932.4|2926.4|0
1661958900000|2022-08-31 15:15:00|2933.9|2927.9|2934.4|2927.4|2934.4|2928.9|2933.9|2926.4|0
1661959200000|2022-08-31 15:20:00|2933.4|2926.9|2930.4|2924.9|2933.4|2927.4|2930.4|2923.4|0
1661959500000|2022-08-31 15:25:00|2927.9|2924.4|2931.4|2917.9|2931.4|2924.9|2927.9|2917.9|1
1661959800000|2022-08-31 15:30:00|2930.9|2916.9|2927.9|2913.9|2932.9|2920.9|2927.9|2913.9|0
1661960100000|2022-08-31 15:35:00|2928.4|2893.9|2935.4|2917.9|2953.9|2924.4|2927.9|2893.4|0
1661960400000|2022-08-31 15:40:00|2936.9|2913.4|2936.9|2912.4|2936.9|2918.4|2935.9|2903.4|0
1661960700000|2022-08-31 15:45:00|2936.4|2903.4|2937.4|2913.4|2966.4|2915.4|2935.9|2903.4|0
1661961000000|2022-08-31 15:50:00|2938.4|2903.4|2938.4|2913.9|2938.4|2916.4|2937.4|2903.4|0
1661961300000|2022-08-31 15:55:00|2939.4|2903.4|2941.4|2918.9|2941.4|2918.9|2939.4|2903.4|0
1661961600000|2022-08-31 16:00:00|2970.9|2907.4|2970.9|2879.4|2970.9|2918.9|2970.9|2879.4|0
1661961900000|2022-08-31 16:05:00|2968.9|2877.9|2967.4|2877.9|2968.9|2877.9|2967.4|2877.9|0
1661962200000|2022-08-31 16:10:00|2965.9|2876.4|2965.9|2876.4|2967.4|2876.4|2965.9|2874.9|0
1661962500000|2022-08-31 16:15:00|2967.4|2877.9|2967.4|2876.4|2967.4|2877.9|2967.4|2876.4|0
1661962800000|2022-08-31 16:20:00|2965.9|2874.9|2964.4|2874.9|2965.9|2874.9|2964.4|2874.9|0
1661963100000|2022-08-31 16:25:00|2965.9|2876.4|2965.9|2876.4|2965.9|2876.4|2965.9|2876.4|0
1661963400000|2022-08-31 16:30:00|2967.4|2877.9|2967.4|2877.9|2968.9|2877.9|2967.4|2877.9|0
1661963700000|2022-08-31 16:35:00|2965.9|2876.4|2964.4|2874.9|2965.9|2876.4|2964.4|2874.9|0
1661964000000|2022-08-31 16:40:00|2962.9|2873.4|2964.4|2874.9|2964.4|2874.9|2962.9|2871.4|0
1661964300000|2022-08-31 16:45:00||2873.4||2874.9||2874.9||2873.4|0
1661964600000|2022-08-31 16:50:00|2965.9|2876.4|2967.4|2876.4|2967.4|2876.4|2965.9|2876.4|0
1661964900000|2022-08-31 16:55:00|2965.9|2877.9|2967.4|2877.9|2967.4|2877.9|2965.9|2877.9|0
1661965200000|2022-08-31 17:00:00|2965.9|2876.4|2965.9|2874.9|2965.9|2876.4|2965.9|2874.9|0
1661965500000|2022-08-31 17:05:00|2967.4|2876.4|2968.9|2877.9|2968.9|2877.9|2967.4|2876.4|0
1661965800000|2022-08-31 17:10:00|2970.9|2879.4|2972.4|2881.4|2972.4|2882.9|2970.9|2879.4|0
1661966100000|2022-08-31 17:15:00|2970.9|2879.4|2967.4|2877.9|2970.9|2879.4|2967.4|2877.9|0
1661966400000|2022-08-31 17:20:00|2965.9|2876.4|2965.9|2874.4|2965.9|2876.4|2965.9|2874.4|0
1661966700000|2022-08-31 17:25:00|2964.4|2872.9|2964.4|2874.4|2964.4|2874.4|2962.9|2872.9|0
1661967000000|2022-08-31 17:30:00|2962.9|2872.9|2965.9|2874.4|2965.9|2874.4|2962.9|2872.9|0
1661967300000|2022-08-31 17:35:00|2964.4|2872.9|2964.4|2872.9|2964.4|2872.9|2964.4|2872.9|0
1661967600000|2022-08-31 17:40:00|2962.9|2871.4|2962.9|2872.9|2962.9|2872.9|2962.9|2871.4|0
1661967900000|2022-08-31 17:45:00|2961.4|2871.4|2961.4|2871.4|2961.4|2871.4|2961.4|2871.4|0
1661968200000|2022-08-31 17:50:00|2962.9|2872.9|2962.9|2872.9|2962.9|2872.9|2962.9|2872.9|0
1661968500000|2022-08-31 17:55:00|2964.4||2964.4||2964.4||2962.9||0
1661968800000|2022-08-31 18:00:00|2965.9|2874.4|2964.4|2874.4|2965.9|2874.4|2964.4|2874.4|0
1661969100000|2022-08-31 18:05:00|2962.9|2872.9|2965.9|2876.4|2965.9|2876.4|2962.9|2872.9|0
1661969700000|2022-08-31 18:15:00|2964.4|2874.4|2964.4|2874.4|2964.4|2874.4|2964.4|2874.4|0
1661970000000|2022-08-31 18:20:00|2962.9|2872.9|2962.9|2872.9|2962.9|2872.9|2962.9|2872.9|0
1661970300000|2022-08-31 18:25:00|2964.4|2874.4|2964.4|2874.4|2964.4|2874.4|2964.4|2874.4|0
1661970600000|2022-08-31 18:30:00|2962.9|2872.9|2959.4|2869.9|2962.9|2872.9|2959.4|2869.9|0
1661970900000|2022-08-31 18:35:00||2868.4||2868.4||2868.4||2868.4|0
1661971200000|2022-08-31 18:40:00|2957.9||2957.9||2957.9||2957.9||0
1661971500000|2022-08-31 18:45:00|2959.4|2869.9|2959.4|2869.9|2959.4|2869.9|2959.4|2869.9|0
1661971800000|2022-08-31 18:50:00|2961.4|2868.4|2961.4|2869.9|2961.4|2869.9|2961.4|2868.4|0
1661972100000|2022-08-31 18:55:00|2959.4|2868.4|2961.4|2869.9|2961.4|2869.9|2957.9|2868.4|0
1661972400000|2022-08-31 19:00:00|2962.9|2871.4|2964.4|2874.4|2964.4|2874.4|2962.9|2871.4|0
1661972700000|2022-08-31 19:05:00|2962.9|2872.9|2965.9|2874.4|2967.4|2876.4|2962.9|2872.9|0
1661973000000|2022-08-31 19:10:00|2967.4|2876.4|2967.4|2877.9|2967.4|2877.9|2965.9|2876.4|0
1661973300000|2022-08-31 19:15:00|2968.9|2879.4|2968.9|2877.9|2970.9|2879.4|2968.9|2877.9|0
1661973600000|2022-08-31 19:20:00|2967.4|2876.4|2964.4|2874.4|2967.4|2876.4|2964.4|2874.4|0
1661973900000|2022-08-31 19:25:00|2965.9|2872.9|2965.9|2876.4|2965.9|2876.4|2965.9|2872.9|0
1661974200000|2022-08-31 19:30:00|2964.4|2874.4|2962.9|2872.9|2964.4|2876.4|2962.9|2872.9|0
1661974500000|2022-08-31 19:35:00|2964.4|2874.4|2964.4|2874.4|2964.4|2874.4|2964.4|2874.4|0
1661974800000|2022-08-31 19:40:00|2965.9|2876.4|2967.4|2877.9|2967.4|2877.9|2965.9|2876.4|0
1661975100000|2022-08-31 19:45:00|2968.9|2879.4|2965.9|2876.4|2968.9|2879.4|2965.9|2876.4|0
1661975400000|2022-08-31 19:50:00|2964.4|2874.4|2964.4|2872.9|2965.9|2874.4|2964.4|2872.9|0
1661975700000|2022-08-31 19:55:00|2962.9|2871.4|3003.9|2782.9|3003.9|2871.4|2962.9|2782.9|0
1662012000000|2022-09-01 06:00:00|2925.9|2879.9|2925.9|2880.4|2925.9|2883.9|2925.4|2879.9|0
1662012300000|2022-09-01 06:05:00||2880.9||2881.9||2881.9||2880.9|0
1662013200000|2022-09-01 06:20:00||2880.9||2880.9||2880.9||2880.9|0
1662014700000|2022-09-01 06:45:00|2956.9|2881.4|2921.9|2897.9|2959.4|2899.4|2921.9|2881.4|0
1662015000000|2022-09-01 06:50:00||2897.4||2888.4||2897.4||2880.9|0
1662015300000|2022-09-01 06:55:00|2921.4|2881.4|2915.4|2884.4|2921.9|2900.4|2901.9|2880.9|0
1662015600000|2022-09-01 07:00:00|2920.9|2885.4|2897.4|2890.9|2921.4|2900.4|2895.4|2880.9|0
1662015900000|2022-09-01 07:05:00|2896.9|2890.4|2895.4|2889.4|2898.4|2893.9|2892.9|2885.9|0
1662016200000|2022-09-01 07:10:00|2894.9|2889.9|2904.9|2900.4|2904.9|2900.4|2894.9|2888.9|0
1662016500000|2022-09-01 07:15:00|2904.4|2899.9|2899.9|2892.9|2905.4|2900.4|2897.9|2890.9|0
1662016800000|2022-09-01 07:20:00|2898.9|2893.4|2895.9|2888.9|2899.4|2894.9|2895.9|2888.9|0
1662017100000|2022-09-01 07:25:00|2895.4|2889.4|2891.4|2884.4|2895.4|2891.4|2890.9|2884.4|0
1662017400000|2022-09-01 07:30:00|2890.9|2883.9|2887.9|2880.9|2890.9|2884.9|2887.9|2880.4|0
1662017700000|2022-09-01 07:35:00|2888.4|2881.9|2888.9|2881.9|2891.4|2886.9|2888.4|2881.4|0
1662018000000|2022-09-01 07:40:00|2888.4|2882.4|2890.4|2884.9|2890.4|2885.4|2884.9|2878.4|0
1662018300000|2022-09-01 07:45:00|2890.9|2885.4|2896.9|2891.4|2897.4|2892.9|2890.9|2885.4|0
1662018600000|2022-09-01 07:50:00|2895.9|2890.9|2894.4|2887.9|2898.9|2894.4|2894.4|2887.9|0
1662018900000|2022-09-01 07:55:00|2893.9|2888.4|2893.4|2885.9|2893.9|2888.9|2893.4|2885.9|0
1662019200000|2022-09-01 08:00:00|2892.4|2886.4|2890.4|2885.4|2892.4|2887.4|2889.4|2881.9|0
1662019500000|2022-09-01 08:05:00|2890.9|2884.9|2889.4|2881.4|2891.9|2886.4|2889.4|2881.4|0
1662019800000|2022-09-01 08:10:00|2888.4|2881.9|2890.4|2884.9|2890.4|2885.4|2888.4|2880.9|0
1662020100000|2022-09-01 08:15:00|2889.4|2884.4|2888.4|2880.9|2889.4|2884.4|2888.4|2880.9|0
1662020400000|2022-09-01 08:20:00|2887.9|2881.4|2881.4|2874.9|2887.9|2881.9|2881.4|2874.4|0
1662020700000|2022-09-01 08:25:00|2880.9|2874.4|2878.4|2872.4|2880.9|2874.9|2878.4|2871.4|3
1662021000000|2022-09-01 08:30:00||2872.9||2872.9||2873.4||2870.9|0
1662021300000|2022-09-01 08:35:00|2878.9|2873.4|2882.4|2877.9|2882.9|2878.4|2878.9|2872.9|0
1662021600000|2022-09-01 08:40:00|2882.9|2877.4|2881.4|2874.4|2882.9|2877.9|2881.4|2874.4|0
1662021900000|2022-09-01 08:45:00|2880.9|2873.9|2878.4|2871.4|2880.9|2874.9|2878.4|2870.9|0
1662022200000|2022-09-01 08:50:00|2877.4|2871.9|2878.4|2868.4|2879.9|2871.9|2877.4|2866.9|0
1662022500000|2022-09-01 08:55:00|2879.4|2868.9|2877.4|2871.9|2879.4|2872.4|2877.4|2866.9|0
1662022800000|2022-09-01 09:00:00|2877.9|2872.4|2882.9|2876.9|2883.4|2877.9|2877.9|2872.4|0
1662023100000|2022-09-01 09:05:00|2883.4|2877.4|2884.4|2878.4|2884.9|2880.4|2883.4|2876.9|0
1662023400000|2022-09-01 09:10:00|2884.9|2877.9|2885.4|2880.4|2885.9|2881.4|2884.9|2877.9|0
1662023700000|2022-09-01 09:15:00||2879.4||2879.4||2880.9||2878.9|0
1662024000000|2022-09-01 09:20:00|2884.9|2878.9|2884.4|2877.4|2884.9|2879.9|2884.4|2877.4|0
1662024300000|2022-09-01 09:25:00|2884.9|2877.9|2884.9|2878.9|2884.9|2880.9|2884.4|2877.9|0
1662024600000|2022-09-01 09:30:00|2885.4|2880.4|2885.4|2878.9|2885.4|2881.4|2885.4|2878.9|0
1662024900000|2022-09-01 09:35:00|2885.9|2878.4|2887.4|2881.9|2887.4|2882.4|2885.4|2877.9|0
1662025200000|2022-09-01 09:40:00|2886.9|2883.4|2889.9|2883.9|2890.4|2886.4|2886.9|2883.4|0
1662025500000|2022-09-01 09:45:00|2890.4|2884.9|2890.4|2886.4|2890.9|2886.9|2890.4|2884.9|0
1662025800000|2022-09-01 09:50:00|2890.9|2885.9|2895.4|2891.4|2895.4|2891.4|2890.4|2885.9|0
1662026100000|2022-09-01 09:55:00|2895.9|2891.9|2895.9|2888.9|2896.4|2892.4|2895.9|2888.9|0
1662026400000|2022-09-01 10:00:00|2896.4|2888.4|2895.9|2891.4|2896.4|2892.4|2895.9|2888.4|0
1662026700000|2022-09-01 10:05:00|2896.4|2892.4|2895.4|2891.4|2896.9|2892.4|2895.4|2887.9|0
1662027000000|2022-09-01 10:10:00|2895.9|2890.9|2896.4|2890.9|2896.4|2892.4|2895.9|2889.4|0
1662027300000|2022-09-01 10:15:00|2895.4|2890.4|2893.4|2886.9|2895.4|2890.4|2893.4|2886.4|0
1662027600000|2022-09-01 10:20:00|2893.9|2887.9|2893.4|2886.4|2894.4|2889.9|2893.4|2886.4|0
1662027900000|2022-09-01 10:25:00|2892.4|2886.9|2894.4|2889.4|2894.4|2889.4|2892.4|2885.4|0
1662028200000|2022-09-01 10:30:00|2893.9|2888.9|2892.4|2885.9|2893.9|2888.9|2892.4|2885.9|0
1662028500000|2022-09-01 10:35:00||2885.4||2885.4||2885.4||2884.9|0
1662028800000|2022-09-01 10:40:00|2891.9|2885.9|2891.4|2884.9|2891.9|2886.4|2891.4|2884.4|0
1662029100000|2022-09-01 10:45:00|2890.9|2884.4|2890.4|2885.4|2890.9|2885.4|2890.4|2883.4|0
1662029400000|2022-09-01 10:50:00|2889.9|2884.9|2888.4|2881.9|2889.9|2884.9|2888.4|2880.9|0
1662029700000|2022-09-01 10:55:00|2887.4|2881.4|2887.4|2881.9|2887.4|2883.4|2886.4|2878.9|0
1662030000000|2022-09-01 11:00:00|2891.9|2880.9|2889.9|2884.4|2893.9|2884.9|2889.9|2879.9|0
1662030300000|2022-09-01 11:05:00||2883.9||2885.4||2885.4||2883.9|0
1662030600000|2022-09-01 11:10:00|2890.4|2884.9|2891.9|2887.4|2891.9|2887.9|2890.4|2882.9|0
1662030900000|2022-09-01 11:15:00||2886.9||2885.4||2887.4||2884.9|0
1662031200000|2022-09-01 11:20:00|2891.4|2884.9|2890.9|2886.4|2891.4|2886.4|2890.9|2883.9|0
1662031500000|2022-09-01 11:25:00|2891.4|2886.9|2893.9|2889.4|2894.4|2889.9|2891.4|2886.9|0
1662031800000|2022-09-01 11:30:00|2894.4|2888.9|2894.9|2890.9|2895.4|2891.4|2893.9|2888.9|0
1662032100000|2022-09-01 11:35:00||2890.4||2890.4||2890.9||2889.9|0
1662032400000|2022-09-01 11:40:00|2895.4|2889.9|2899.9|2894.9|2899.9|2895.4|2895.4|2889.9|0
1662032700000|2022-09-01 11:45:00|2900.4|2896.4|2901.4|2894.9|2901.9|2897.4|2900.4|2894.9|0
1662033000000|2022-09-01 11:50:00|2901.9|2895.9|2902.4|2898.4|2902.4|2898.4|2901.4|2895.9|0
1662033300000|2022-09-01 11:55:00|2902.9|2897.9|2904.4|2896.9|2904.9|2900.4|2902.4|2896.9|0
1662033600000|2022-09-01 12:00:00|2904.9|2897.4|2904.4|2898.4|2904.9|2900.4|2904.4|2896.9|0
1662033900000|2022-09-01 12:05:00|2903.4|2897.9|2903.4|2897.9|2903.9|2899.9|2903.4|2895.9|0
1662034200000|2022-09-01 12:10:00|2902.9|2898.4|2900.9|2893.4|2903.4|2898.9|2900.9|2893.4|0
1662034500000|2022-09-01 12:15:00|2899.9|2893.9|2899.9|2892.9|2899.9|2894.4|2899.9|2892.9|0
1662034800000|2022-09-01 12:20:00|2900.4|2893.4|2900.9|2895.9|2900.9|2895.9|2900.4|2892.4|0
1662035100000|2022-09-01 12:25:00|2899.9|2895.4|2899.9|2889.9|2899.9|2896.4|2899.9|2889.9|0
1662035400000|2022-09-01 12:30:00|2899.4|2889.4|2892.9|2885.9|2899.4|2892.4|2892.9|2885.4|0
1662035700000|2022-09-01 12:35:00|2891.9|2885.4|2892.9|2888.4|2892.9|2888.4|2889.9|2881.9|0
1662036000000|2022-09-01 12:40:00|2893.4|2887.9|2893.9|2887.9|2894.4|2889.9|2893.4|2886.9|0
1662036300000|2022-09-01 12:45:00|2894.4|2888.9|2894.9|2888.9|2895.4|2891.4|2893.9|2888.9|0
1662036600000|2022-09-01 12:50:00|2894.4|2888.4|2893.9|2888.4|2895.9|2891.9|2893.9|2887.4|0
1662036900000|2022-09-01 12:55:00|2894.4|2888.9|2893.9|2887.4|2894.4|2889.4|2893.9|2886.9|0
1662037200000|2022-09-01 13:00:00|2892.9|2886.9|2887.9|2881.9|2892.9|2886.9|2887.9|2881.4|0
1662037500000|2022-09-01 13:05:00|2888.4|2882.9|2891.9|2884.4|2891.9|2887.9|2888.4|2882.9|0
1662037800000|2022-09-01 13:10:00|2890.9|2883.9|2890.9|2884.9|2890.9|2885.4|2890.9|2882.9|0
1662038100000|2022-09-01 13:15:00||2884.4||2884.9||2885.4||2884.4|0
1662038400000|2022-09-01 13:20:00||2884.4||2886.4||2886.4||2883.4|0
1662038700000|2022-09-01 13:25:00|2890.4|2885.9|2889.9|2882.9|2890.4|2885.9|2889.9|2882.4|0
1662039000000|2022-09-01 13:30:00|2890.4|2882.4|2886.9|2881.9|2891.9|2887.4|2886.9|2879.9|0
1662039300000|2022-09-01 13:35:00|2887.4|2882.4|2887.9|2881.9|2890.9|2886.9|2887.4|2879.9|0
1662039600000|2022-09-01 13:40:00|2888.9|2882.4|2891.9|2884.9|2892.9|2888.9|2888.9|2882.4|0
1662039900000|2022-09-01 13:45:00|2891.4|2885.4|2891.9|2884.9|2892.4|2888.4|2888.9|2881.9|0
1662040200000|2022-09-01 13:50:00|2890.9|2883.9|2890.9|2886.4|2890.9|2886.4|2889.9|2882.9|0
1662040500000|2022-09-01 13:55:00|2891.4|2885.9|2894.4|2883.4|2894.4|2888.9|2891.4|2883.4|0
1662040800000|2022-09-01 14:00:00|2893.9|2883.9|2883.9|2877.9|2894.4|2886.9|2883.9|2876.4|0
1662041100000|2022-09-01 14:05:00|2884.4|2878.9|2885.9|2880.4|2885.9|2881.4|2883.9|2876.9|0
1662041400000|2022-09-01 14:10:00|2885.4|2880.9|2879.9|2873.4|2885.4|2880.9|2879.9|2872.9|0
1662041700000|2022-09-01 14:15:00|2879.4|2872.9|2876.9|2871.9|2879.4|2873.4|2876.4|2870.4|0
1662042000000|2022-09-01 14:20:00|2876.4|2871.4|2880.4|2875.9|2880.4|2876.4|2876.4|2870.4|1
1662042300000|2022-09-01 14:25:00|2880.9|2875.4|2881.9|2876.9|2882.4|2877.9|2880.9|2874.4|0
1662042600000|2022-09-01 14:30:00|2881.4|2876.4|2878.9|2873.4|2881.4|2876.4|2878.9|2870.9|0
1662042900000|2022-09-01 14:35:00|2879.4|2872.9|2870.9|2864.4|2879.9|2874.4|2870.9|2862.9|2
1662043200000|2022-09-01 14:40:00|2870.4|2863.4|2867.9|2862.4|2870.4|2864.4|2867.9|2860.4|0
1662043500000|2022-09-01 14:45:00|2867.4|2861.9|2865.9|2859.9|2867.4|2861.9|2865.9|2858.4|0
1662043800000|2022-09-01 14:50:00|2866.4|2860.4|2867.9|2860.4|2868.9|2864.9|2866.4|2860.4|0
1662044100000|2022-09-01 14:55:00|2868.4|2860.9|2867.9|2863.9|2868.4|2864.4|2867.9|2860.9|0
1662044400000|2022-09-01 15:00:00|2868.4|2863.4|2868.9|2861.9|2869.9|2865.4|2868.4|2860.9|0
1662044700000|2022-09-01 15:05:00|2869.4|2862.4|2870.9|2865.4|2870.9|2866.4|2869.4|2861.9|0
1662045000000|2022-09-01 15:10:00|2871.4|2865.9|2871.9|2865.9|2871.9|2867.9|2871.4|2864.9|5
1662045300000|2022-09-01 15:15:00|2873.9|2865.4|2869.4|2863.9|2874.9|2866.4|2869.4|2859.9|0
1662045600000|2022-09-01 15:20:00|2868.9|2863.4|2863.4|2858.9|2868.9|2863.4|2863.4|2857.4|0
1662045900000|2022-09-01 15:25:00|2860.9|2858.4|2867.9|2854.9|2867.9|2860.4|2860.9|2854.9|2
1662046200000|2022-09-01 15:30:00|2880.9|2853.9|2869.9|2855.9|2880.9|2857.9|2866.9|2852.9|0
1662046500000|2022-09-01 15:35:00|2887.9|2854.9|2874.4|2858.4|2909.9|2862.9|2870.9|2839.9|0
1662046800000|2022-09-01 15:40:00|2884.4|2847.4|2874.4|2855.4|2886.4|2858.4|2874.4|2844.9|0
1662047100000|2022-09-01 15:45:00||2844.9||2855.9||2855.9||2844.9|0
1662047400000|2022-09-01 15:50:00||2844.9||2854.4||2855.9||2844.9|0
1662047700000|2022-09-01 15:55:00||2844.9||2855.9||2855.9||2844.9|0
1662048000000|2022-09-01 16:00:00|2884.9||2875.9||2884.9||2875.9||0
1662048300000|2022-09-01 16:05:00|2884.9||2876.9||2887.4||2873.9||0
1662048600000|2022-09-01 16:10:00|2887.4||2876.4||2887.4||2875.4||0
1662048900000|2022-09-01 16:15:00|2887.4||2878.4||2887.4||2875.9||0
1662049200000|2022-09-01 16:20:00|2887.4||2875.4||2887.4||2875.4||0
1662049500000|2022-09-01 16:25:00|2887.4||2878.9||2889.9||2875.4||0
1662049800000|2022-09-01 16:30:00|2889.9||2889.9||2889.9||2878.4||0
1662050100000|2022-09-01 16:35:00|2879.4||2878.9||2889.9||2878.9||0
1662051300000|2022-09-01 16:55:00|2909.4|2836.9|2910.9|2836.9|2910.9|2836.9|2908.9|2836.9|0
1662051600000|2022-09-01 17:00:00|2912.4||2912.4||2912.4||2912.4||0
1662051900000|2022-09-01 17:05:00|2913.9||2913.9||2913.9||2913.9||0
1662052200000|2022-09-01 17:10:00|2915.4||2916.9||2916.9||2913.9||0
1662052500000|2022-09-01 17:15:00|2918.4||2916.9||2918.4||2916.9||0
1662052800000|2022-09-01 17:20:00|2918.4||2924.9||2924.9||2916.9||0
1662053100000|2022-09-01 17:25:00|2923.4|2838.4|2929.9|2841.4|2929.9|2841.4|2923.4|2836.9|0
1662053400000|2022-09-01 17:30:00|2927.9|2839.9|2927.9|2839.9|2929.9|2841.4|2926.4|2838.4|0
1662053700000|2022-09-01 17:35:00|2926.4|2838.4|2926.4|2836.9|2926.4|2838.4|2924.9|2836.9|0
1662054000000|2022-09-01 17:40:00|2924.9||2923.4||2924.9||2923.4||0
1662054300000|2022-09-01 17:45:00|2921.9||2921.9||2921.9||2921.9||0
1662054600000|2022-09-01 17:50:00|2923.4||2921.9||2923.4||2921.9||0
1662054900000|2022-09-01 17:55:00|2923.4||2923.4||2923.4||2923.4||0
1662055200000|2022-09-01 18:00:00|2921.9||2923.4||2923.4||2921.9||0
1662055500000|2022-09-01 18:05:00|2924.9||2923.4||2924.9||2923.4||0
1662055800000|2022-09-01 18:10:00|2921.9||2924.9||2924.9||2921.9||0
1662056400000|2022-09-01 18:20:00|2926.4|2838.4|2929.9|2841.4|2929.9|2841.4|2926.4|2838.4|0
1662056700000|2022-09-01 18:25:00|2931.4|2842.9|2931.4|2842.9|2932.9|2844.9|2931.4|2842.9|0
1662057000000|2022-09-01 18:30:00|2932.9|2844.9|2934.4|2846.4|2934.4|2846.4|2932.9|2844.9|0
1662057300000|2022-09-01 18:35:00|2935.9|2847.9|2932.9|2844.9|2935.9|2847.9|2932.9|2844.9|0
1662057600000|2022-09-01 18:40:00|2934.4|2846.4|2932.9|2844.9|2935.9|2847.9|2932.9|2844.9|0
1662057900000|2022-09-01 18:45:00|2931.4|2842.9|2931.4|2842.9|2931.4|2842.9|2931.4|2842.9|0
1662058200000|2022-09-01 18:50:00|2932.9|2844.9|2934.4|2846.4|2934.4|2846.4|2932.9|2844.9|0
1662058500000|2022-09-01 18:55:00|2935.9|2847.9|2934.4|2846.4|2935.9|2847.9|2932.9|2844.9|0
1662058800000|2022-09-01 19:00:00|2932.9|2844.9|2934.4|2846.4|2935.9|2847.9|2932.9|2844.9|0
1662059100000|2022-09-01 19:05:00|2935.9|2847.9|2937.4|2849.4|2937.4|2849.4|2935.9|2847.9|0
1662059400000|2022-09-01 19:10:00|2939.4|2850.9|2939.4|2850.9|2939.4|2850.9|2939.4|2850.9|0
1662059700000|2022-09-01 19:15:00|2937.4|2849.4|2935.9|2847.9|2937.4|2849.4|2935.9|2847.9|0
1662060000000|2022-09-01 19:20:00|2934.4|2846.4|2935.9|2847.9|2935.9|2847.9|2934.4|2844.9|0
1662060300000|2022-09-01 19:25:00|2934.4|2846.4|2934.4|2844.9|2934.4|2846.4|2934.4|2844.9|0
1662060600000|2022-09-01 19:30:00|2932.9|2846.4|2932.9|2844.9|2934.4|2846.4|2931.4|2842.9|0
1662060900000|2022-09-01 19:35:00|2931.4|2842.9|2934.4|2846.4|2934.4|2846.4|2931.4|2842.9|0
1662061200000|2022-09-01 19:40:00|2932.9|2844.9|2934.4|2846.4|2934.4|2846.4|2932.9|2844.9|0
1662061500000|2022-09-01 19:45:00|2935.9|2847.9|2934.4|2846.4|2935.9|2847.9|2934.4|2846.4|0
1662061800000|2022-09-01 19:50:00|2935.9|2847.9|2939.4|2850.9|2939.4|2850.9|2935.9|2847.9|0
1662062100000|2022-09-01 19:55:00|2940.9|2852.4|2954.9|2836.9|2954.9|2854.4|2940.9|2836.9|0
1662098400000|2022-09-02 06:00:00|2913.4|2867.4|2954.9|2836.9|2954.9|2867.4|2908.9|2836.9|0
1662098700000|2022-09-02 06:05:00|2905.9|2862.9|2905.9|2862.9|2905.9|2862.9|2905.9|2862.9|0
1662099900000|2022-09-02 06:25:00|2905.4||2905.4||2905.4||2905.4||0
1662100200000|2022-09-02 06:30:00||2863.4||2863.4||2863.4||2863.4|0
1662100500000|2022-09-02 06:35:00|2905.9||2905.4||2905.9||2905.4||0
1662101100000|2022-09-02 06:45:00||2863.9||2863.9||2863.9||2863.9|0
1662101400000|2022-09-02 06:50:00||2864.4||2864.9||2864.9||2864.4|0
1662101700000|2022-09-02 06:55:00|2905.9|2864.4|2904.9|2873.4|2945.4|2873.9|2898.4|2863.9|0
1662102000000|2022-09-02 07:00:00|2905.9|2877.9|2902.9|2888.9|2944.9|2893.9|2902.9|2854.4|0
1662102300000|2022-09-02 07:05:00|2904.4|2889.4|2904.4|2890.4|2912.9|2891.4|2902.9|2888.9|0
1662102600000|2022-09-02 07:10:00|2905.9|2890.9|2905.4|2897.9|2906.9|2902.4|2899.4|2880.9|0
1662102900000|2022-09-02 07:15:00|2904.9|2897.4|2894.4|2887.9|2904.9|2898.4|2894.4|2887.9|0
1662103200000|2022-09-02 07:20:00|2894.9|2888.4|2902.4|2897.4|2902.9|2897.9|2894.9|2888.4|0
1662103500000|2022-09-02 07:25:00|2902.9|2897.9|2904.4|2898.4|2904.4|2899.9|2902.9|2897.4|0
1662103800000|2022-09-02 07:30:00|2903.4|2897.9|2899.4|2893.4|2903.4|2899.4|2899.4|2893.4|0
1662104100000|2022-09-02 07:35:00|2898.9|2892.9|2900.4|2895.4|2900.9|2895.4|2896.4|2889.9|0
1662104400000|2022-09-02 07:40:00|2899.9|2894.9|2898.4|2893.4|2899.9|2895.4|2898.4|2891.9|0
1662104700000|2022-09-02 07:45:00|2898.9|2894.4|2901.4|2894.9|2902.4|2897.4|2898.9|2894.4|0
1662105000000|2022-09-02 07:50:00|2900.9|2895.4|2900.4|2895.4|2900.9|2896.4|2900.4|2894.4|0
1662105300000|2022-09-02 07:55:00|2900.9|2895.9|2895.4|2888.9|2901.9|2896.4|2895.4|2888.9|0
1662105600000|2022-09-02 08:00:00|2894.9|2889.4|2898.4|2892.4|2898.4|2893.4|2894.4|2888.4|0
1662105900000|2022-09-02 08:05:00|2897.9|2891.9|2898.4|2892.9|2898.4|2893.4|2897.4|2890.9|0
1662106200000|2022-09-02 08:10:00|2897.9|2892.4|2897.4|2892.4|2898.4|2893.4|2895.4|2888.9|0
1662106500000|2022-09-02 08:15:00|2897.9|2893.4|2899.4|2893.9|2899.4|2894.9|2897.9|2892.9|0
1662106800000|2022-09-02 08:20:00|2899.9|2894.4|2899.4|2894.4|2902.4|2897.9|2899.4|2894.4|0
1662107100000|2022-09-02 08:25:00|2899.9|2895.4|2902.4|2897.4|2902.9|2898.4|2899.4|2894.9|0
1662107400000|2022-09-02 08:30:00|2902.9|2897.9|2899.4|2894.4|2903.4|2898.9|2899.4|2893.4|0
1662107700000|2022-09-02 08:35:00|2899.9|2895.4|2901.4|2896.9|2901.9|2897.4|2899.9|2895.4|0
1662108000000|2022-09-02 08:40:00|2901.9|2897.4|2901.4|2895.9|2902.4|2897.9|2901.4|2895.9|0
1662108300000|2022-09-02 08:45:00|2900.9|2895.4|2900.4|2895.4|2900.9|2895.4|2898.4|2892.9|0
1662108600000|2022-09-02 08:50:00|2900.9|2895.9|2901.4|2895.4|2901.4|2896.9|2900.4|2894.4|0
1662108900000|2022-09-02 08:55:00|2898.9|2895.9|2896.4|2891.4|2898.9|2896.4|2896.4|2890.9|0
1662109200000|2022-09-02 09:00:00|2894.9|2890.9|2894.4|2888.9|2894.9|2890.9|2894.4|2888.9|0
1662109500000|2022-09-02 09:05:00|2894.9|2888.4|2894.4|2888.4|2894.9|2889.9|2894.4|2887.9|0
1662109800000|2022-09-02 09:10:00|2891.9|2888.9|2889.9|2885.9|2893.9|2889.9|2889.9|2885.9|43
1662110100000|2022-09-02 09:15:00|2889.4|2885.4|2889.4|2883.9|2889.9|2886.9|2889.4|2883.9|0
1662110400000|2022-09-02 09:20:00|2888.9|2883.4|2888.4|2883.9|2888.9|2884.4|2884.9|2882.4|16
1662110700000|2022-09-02 09:25:00|2888.9|2884.4|2889.9|2884.9|2890.4|2885.9|2888.9|2884.4|0
1662111000000|2022-09-02 09:30:00|2890.4|2885.4|2889.4|2882.9|2890.9|2886.9|2889.4|2882.4|0
1662111300000|2022-09-02 09:35:00|2888.9|2883.4|2888.9|2883.4|2888.9|2884.4|2888.4|2882.4|0
1662111600000|2022-09-02 09:40:00|2889.4|2883.9|2890.4|2884.4|2890.9|2886.4|2889.4|2883.4|0
1662111900000|2022-09-02 09:45:00|2889.9|2884.9|2889.4|2883.9|2889.9|2885.4|2889.4|2883.4|0
1662112200000|2022-09-02 09:50:00||2883.4||2884.4||2884.9||2883.4|0
1662112500000|2022-09-02 09:55:00|2889.9|2884.9|2889.4|2883.4|2889.9|2885.4|2889.4|2883.4|0
1662112800000|2022-09-02 10:00:00|2889.9|2883.9|2890.9|2886.4|2891.4|2887.4|2889.9|2883.4|0
1662113100000|2022-09-02 10:05:00|2889.9|2885.9|2889.9|2883.4|2889.9|2886.4|2889.9|2882.9|2
1662113400000|2022-09-02 10:10:00||2882.9||2885.4||2885.4||2882.9|0
1662113700000|2022-09-02 10:15:00|2889.4|2884.9|2890.9|2885.4|2890.9|2886.4|2888.9|2882.9|1
1662114000000|2022-09-02 10:20:00|2889.9|2884.9|2888.9|2882.9|2889.9|2885.4|2888.9|2882.9|0
1662114300000|2022-09-02 10:25:00|2888.4|2883.4|2886.9|2880.4|2888.4|2883.9|2886.9|2880.4|0
1662114600000|2022-09-02 10:30:00|2886.4|2879.9|2884.9|2879.4|2886.4|2880.4|2884.9|2878.4|0
1662114900000|2022-09-02 10:35:00|2885.4|2879.9|2885.9|2879.9|2885.9|2880.4|2884.9|2879.9|0
1662115200000|2022-09-02 10:40:00|2886.4|2880.9|2885.9|2879.9|2886.4|2881.9|2885.9|2879.9|0
1662115500000|2022-09-02 10:45:00|2884.9|2879.4|2882.9|2877.4|2884.9|2880.4|2882.9|2876.4|0
1662115800000|2022-09-02 10:50:00|2882.4|2876.9|2883.9|2878.4|2883.9|2879.4|2881.9|2875.4|0
1662116100000|2022-09-02 10:55:00|2884.4|2878.9|2886.9|2881.9|2886.9|2882.4|2883.9|2878.4|0
1662116400000|2022-09-02 11:00:00|2890.4|2880.9|2885.9|2879.9|2905.9|2882.4|2885.9|2874.9|0
1662116700000|2022-09-02 11:05:00||2879.4||2879.9||2880.4||2878.4|0
1662117000000|2022-09-02 11:10:00|2884.9|2880.4|2879.9|2874.4|2884.9|2880.4|2879.9|2873.4|0
1662117300000|2022-09-02 11:15:00|2881.9|2874.9|2883.9|2878.9|2884.4|2879.9|2881.9|2874.9|1
1662117600000|2022-09-02 11:20:00|2883.4|2878.4|2882.9|2877.9|2883.4|2878.4|2882.9|2876.4|0
1662117900000|2022-09-02 11:25:00|2883.4|2878.4|2883.9|2877.9|2884.9|2880.4|2883.4|2877.9|0
1662118200000|2022-09-02 11:30:00||2878.4||2878.9||2879.4||2877.9|0
1662118500000|2022-09-02 11:35:00|2884.4|2879.4|2886.9|2881.9|2886.9|2882.4|2884.4|2878.9|0
1662118800000|2022-09-02 11:40:00|2887.4|2882.4|2887.9|2882.9|2888.4|2883.4|2887.4|2882.4|0
1662119100000|2022-09-02 11:45:00|2888.4|2883.4|2889.9|2884.9|2889.9|2884.9|2888.4|2883.4|0
1662119400000|2022-09-02 11:50:00|2890.4|2885.4|2892.4|2886.9|2892.9|2888.4|2890.4|2885.4|0
1662119700000|2022-09-02 11:55:00|2891.9|2886.4|2890.4|2884.9|2891.9|2886.4|2890.4|2884.4|0
1662120000000|2022-09-02 12:00:00|2889.9|2885.4|2889.4|2883.4|2889.9|2885.9|2889.4|2883.4|0
1662120300000|2022-09-02 12:05:00|2889.9|2883.9|2890.4|2884.4|2890.4|2886.4|2889.9|2883.9|0
1662120600000|2022-09-02 12:10:00|2889.4|2883.9|2888.4|2882.9|2889.4|2884.4|2888.4|2882.4|0
1662120900000|2022-09-02 12:15:00||2883.4||2883.9||2883.9||2882.4|0
1662121200000|2022-09-02 12:20:00|2890.4|2884.4|2891.4|2886.9|2891.4|2886.9|2890.4|2883.9|1
1662121500000|2022-09-02 12:25:00|2890.9|2886.4|2891.4|2881.9|2891.4|2886.4|2890.4|2881.9|0
1662121800000|2022-09-02 12:30:00|2891.9|2881.4|2909.4|2903.9|2910.9|2905.9|2891.9|2881.4|0
1662122100000|2022-09-02 12:35:00|2909.9|2904.4|2918.9|2912.9|2919.4|2914.4|2909.4|2904.4|0
1662122400000|2022-09-02 12:40:00|2918.4|2913.4|2909.9|2902.9|2918.4|2914.4|2909.9|2902.9|0
1662122700000|2022-09-02 12:45:00|2909.4|2903.4|2908.9|2902.9|2909.4|2904.4|2901.9|2895.9|0
1662123000000|2022-09-02 12:50:00|2909.4|2903.9|2909.9|2904.4|2911.4|2906.9|2909.4|2903.4|0
1662123300000|2022-09-02 12:55:00|2910.4|2904.9|2912.4|2906.9|2912.4|2907.4|2909.9|2904.4|0
1662123600000|2022-09-02 13:00:00|2912.9|2908.4|2914.4|2909.9|2914.4|2910.4|2912.9|2907.4|0
1662123900000|2022-09-02 13:05:00|2914.9|2910.4|2916.4|2911.9|2916.4|2912.4|2913.4|2907.9|0
1662124200000|2022-09-02 13:10:00|2916.9|2911.4|2916.9|2910.9|2918.4|2913.4|2916.4|2909.9|0
1662124500000|2022-09-02 13:15:00|2917.4|2911.4|2919.4|2915.9|2919.4|2916.4|2917.4|2911.4|0
1662124800000|2022-09-02 13:20:00|2921.4|2916.4|2924.9|2919.9|2926.4|2921.9|2921.4|2916.4|1
1662125100000|2022-09-02 13:25:00|2925.4|2919.4|2927.4|2922.4|2927.9|2923.4|2925.4|2919.4|0
1662125400000|2022-09-02 13:30:00|2926.9|2921.9|2916.9|2910.4|2926.9|2921.9|2916.9|2910.4|0
1662125700000|2022-09-02 13:35:00|2916.4|2909.9|2915.4|2909.9|2917.4|2912.4|2915.4|2908.9|0
1662126000000|2022-09-02 13:40:00|2914.9|2910.4|2912.4|2906.9|2914.9|2910.4|2911.4|2905.4|0
1662126300000|2022-09-02 13:45:00|2912.9|2907.4|2923.4|2918.4|2923.9|2919.4|2912.9|2907.4|0
1662126600000|2022-09-02 13:50:00|2923.9|2918.9|2922.4|2916.9|2927.9|2923.4|2921.4|2914.9|0
1662126900000|2022-09-02 13:55:00|2922.9|2917.4|2924.9|2913.9|2924.9|2920.4|2922.4|2913.9|0
1662127200000|2022-09-02 14:00:00|2925.4|2914.9|2911.4|2906.4|2925.4|2917.9|2911.4|2905.4|0
1662127500000|2022-09-02 14:05:00|2911.9|2906.9|2917.4|2911.9|2917.4|2913.4|2911.4|2903.9|0
1662127800000|2022-09-02 14:10:00|2917.9|2912.4|2924.4|2918.9|2925.9|2921.4|2917.9|2912.4|1
1662128100000|2022-09-02 14:15:00|2924.9|2919.4|2924.4|2919.9|2926.9|2921.9|2924.4|2918.4|0
1662128400000|2022-09-02 14:20:00|2924.9|2920.4|2926.4|2920.4|2926.4|2921.9|2923.4|2916.4|0
1662128700000|2022-09-02 14:25:00|2926.9|2920.9|2929.9|2924.9|2929.9|2924.9|2926.4|2920.4|0
1662129000000|2022-09-02 14:30:00|2929.4|2925.4|2934.4|2929.4|2934.4|2929.4|2929.4|2925.4|0
1662129300000|2022-09-02 14:35:00|2934.9|2929.9|2941.9|2935.4|2976.9|2936.4|2934.9|2884.4|0
1662129600000|2022-09-02 14:40:00|2941.4|2935.9|2943.9|2938.9|2943.9|2939.4|2940.9|2934.4|0
1662129900000|2022-09-02 14:45:00|2944.4|2939.4|2939.9|2933.9|2945.4|2940.9|2939.9|2933.9|0
1662130200000|2022-09-02 14:50:00|2939.4|2933.4|2937.9|2932.4|2939.4|2935.4|2937.9|2931.4|0
1662130500000|2022-09-02 14:55:00|2936.9|2931.9|2935.9|2930.9|2936.9|2932.9|2935.9|2929.4|0
1662130800000|2022-09-02 15:00:00|2936.4|2932.4|2939.9|2935.4|2939.9|2935.9|2936.4|2931.9|0
1662131100000|2022-09-02 15:05:00|2940.4|2934.9|2940.9|2934.4|2940.9|2936.4|2940.4|2933.9|0
1662131400000|2022-09-02 15:10:00|2940.4|2934.9|2937.9|2932.9|2940.4|2934.9|2937.9|2931.9|25
1662131700000|2022-09-02 15:15:00|2938.4|2932.4|2938.9|2934.4|2938.9|2934.4|2937.9|2931.4|0
1662132000000|2022-09-02 15:20:00|2939.4|2934.9|2938.9|2933.4|2939.4|2935.4|2938.9|2932.9|0
1662132300000|2022-09-02 15:25:00|2941.9|2932.9|2941.9|2926.4|2941.9|2933.9|2941.9|2924.9|3
1662132600000|2022-09-02 15:30:00|2941.4|2926.9|2942.9|2925.4|2942.9|2927.9|2940.9|2922.4|0
1662132900000|2022-09-02 15:35:00|2943.9|2925.9|2945.9|2927.4|2950.4|2932.4|2943.9|2925.9|0
1662133200000|2022-09-02 15:40:00||2923.9||2918.4||2923.9||2918.4|0
1662133500000|2022-09-02 15:45:00||2919.4||2919.9||2919.9||2919.4|0
1662134400000|2022-09-02 16:00:00|2979.9|2915.4|2979.9|2915.4|2979.9|2915.4|2979.9|2915.4|0
1662134700000|2022-09-02 16:05:00|2978.4||2978.4||2978.4||2978.4||0
1662135000000|2022-09-02 16:10:00|2976.9||2976.9||2976.9||2976.9||0
1662135300000|2022-09-02 16:15:00|2975.4|2911.4|2975.4|2911.4|2975.4|2911.4|2975.4|2911.4|0
1662135600000|2022-09-02 16:20:00|2973.4||2955.9||2973.4||2949.9||0
1662135900000|2022-09-02 16:25:00|2954.4||2946.4||2957.9||2946.4||0
1662136200000|2022-09-02 16:30:00|2947.9||2944.9||2952.9||2939.9||0
1662136500000|2022-09-02 16:35:00|2943.4||2939.9||2943.4||2933.9||0
1662136800000|2022-09-02 16:40:00|2938.4||2930.9||2938.4||2930.9||0
1662137100000|2022-09-02 16:45:00|2928.9|2839.9|2928.9|2839.9|2935.4|2844.9|2928.9|2838.4|0
1662137400000|2022-09-02 16:50:00|2927.4|2838.4|2928.9|2838.4|2928.9|2838.4|2924.4|2836.4|0
1662137700000|2022-09-02 16:55:00|2930.4|2839.9|2924.4|2836.4|2931.9|2841.4|2922.4|2836.4|0
1662138000000|2022-09-02 17:00:00|2922.4||2913.4||2922.4||2908.4||0
1662138300000|2022-09-02 17:05:00|2914.9||2908.4||2916.4||2906.9||0
1662138600000|2022-09-02 17:10:00|2906.9||2911.9||2913.4||2905.4||0
1662138900000|2022-09-02 17:15:00|2910.4||2911.9||2913.4||2906.9||0
1662139200000|2022-09-02 17:20:00|2910.4||2902.4||2910.4||2902.4||0
1662139500000|2022-09-02 17:25:00|2900.9||2902.4||2902.4||2899.4||0
1662139800000|2022-09-02 17:30:00|2904.4||2904.4||2905.9||2902.4||0
1662140100000|2022-09-02 17:35:00|2902.4||2905.9||2907.4||2902.4||0
1662140400000|2022-09-02 17:40:00|2904.4||2907.4||2907.4||2904.4||0
1662140700000|2022-09-02 17:45:00|2905.9||2899.4||2905.9||2899.4||0
1662141000000|2022-09-02 17:50:00|2897.9||2897.4||2897.9||2892.9||0
1662141300000|2022-09-02 17:55:00|2895.9||2897.4||2898.9||2895.9||0
1662141600000|2022-09-02 18:00:00|2898.9||2903.9||2903.9||2898.9||0
1662141900000|2022-09-02 18:05:00|2901.9||2906.9||2906.9||2901.9||0
1662142200000|2022-09-02 18:10:00|2905.4|2836.9|2903.9|2836.9|2906.9|2836.9|2903.9|2836.9|0
1662142500000|2022-09-02 18:15:00|2905.4||2903.9||2905.4||2903.9||0
1662142800000|2022-09-02 18:20:00|2901.9||2903.9||2903.9||2901.9||0
1662143100000|2022-09-02 18:25:00|2905.4||2911.9||2911.9||2905.4||0
1662143400000|2022-09-02 18:30:00|2910.4||2906.9||2910.4||2906.9||0
1662143700000|2022-09-02 18:35:00|2908.9||2913.9||2915.4||2907.4||0
1662144000000|2022-09-02 18:40:00|2912.4||2912.4||2912.4||2910.9||0
1662144300000|2022-09-02 18:45:00|2910.9||2905.9||2910.9||2905.9||0
1662144600000|2022-09-02 18:50:00|2904.4||2902.9||2904.4||2902.9||0
1662144900000|2022-09-02 18:55:00|2901.4||2899.9||2901.4||2899.9||0
1662145200000|2022-09-02 19:00:00|2901.4||2902.9||2904.4||2901.4||0
1662145500000|2022-09-02 19:05:00|2901.4||2899.9||2902.9||2899.9||0
1662145800000|2022-09-02 19:10:00|2898.4||2899.9||2899.9||2898.4||0
1662146100000|2022-09-02 19:15:00|2901.4||2901.4||2901.4||2899.9||0
1662146400000|2022-09-02 19:20:00|2902.9||2896.9||2904.4||2896.9||0
1662146700000|2022-09-02 19:25:00|2895.4||2897.4||2898.9||2895.4||0
1662147000000|2022-09-02 19:30:00|2895.4||2895.4||2898.9||2895.4||0
1662147300000|2022-09-02 19:35:00|2893.9||2893.9||2893.9||2892.4||0
1662147600000|2022-09-02 19:40:00|2892.4||2889.4||2892.4||2889.4||0
1662147900000|2022-09-02 19:45:00|2890.9||2895.9||2895.9||2890.9||0
1662148200000|2022-09-02 19:50:00|2897.4||2896.9||2901.9||2893.9||0
1662148500000|2022-09-02 19:55:00|2898.4||2934.9||2934.9||2897.4||0
1662357600000|2022-09-05 06:00:00|2873.4|2798.4|2873.4|2835.9|2873.4|2835.9|2872.9|2796.9|0
1662358500000|2022-09-05 06:15:00|2878.4||2878.4||2878.4||2878.4||0
1662360000000|2022-09-05 06:40:00|2877.9||2917.9||2917.9||2873.4||0
1662360600000|2022-09-05 06:50:00|2962.4|2836.4|2929.9|2835.9|3001.9|2839.9|2883.9|2835.9|0
1662360900000|2022-09-05 06:55:00|2916.4|2838.4|2880.9|2861.4|3001.9|2861.9|2874.9|2838.4|0
1662361200000|2022-09-05 07:00:00|2878.9|2856.4|2889.4|2861.9|2905.9|2862.4|2874.4|2835.9|0
1662361500000|2022-09-05 07:05:00||2861.4||2859.9||2861.4||2835.9|0
1662361800000|2022-09-05 07:10:00||2835.9||2863.9||2863.9||2835.9|0
1662362100000|2022-09-05 07:15:00|2890.9||2886.4||2892.4||2886.4||0
1662362400000|2022-09-05 07:20:00|2885.9|2864.4|2880.9|2860.9|2927.4|2871.4|2875.4|2837.4|0
1662362700000|2022-09-05 07:25:00|2879.9|2858.9|2875.9|2870.9|2882.9|2870.9|2875.9|2858.9|0
1662363000000|2022-09-05 07:30:00|2876.4|2871.4|2881.9|2876.9|2881.9|2876.9|2876.4|2871.4|0
1662363300000|2022-09-05 07:35:00|2882.4|2877.4|2876.4|2869.9|2882.9|2878.9|2876.4|2869.9|0
1662363600000|2022-09-05 07:40:00|2876.9|2870.4|2876.4|2870.4|2880.4|2875.4|2876.4|2869.9|0
1662363900000|2022-09-05 07:45:00|2874.9|2869.9|2870.9|2865.4|2874.9|2869.9|2870.9|2864.9|0
1662364200000|2022-09-05 07:50:00|2871.4|2865.9|2867.4|2862.9|2871.4|2866.4|2866.9|2861.4|0
1662364500000|2022-09-05 07:55:00|2866.9|2862.4|2874.9|2869.9|2874.9|2869.9|2866.9|2862.4|0
1662364800000|2022-09-05 08:00:00|2874.4|2869.4|2870.9|2865.4|2874.4|2869.4|2870.9|2865.4|0
1662365100000|2022-09-05 08:05:00|2870.4|2864.9|2866.4|2860.9|2870.4|2865.9|2864.9|2859.4|0
1662365400000|2022-09-05 08:10:00|2865.9|2861.4|2864.9|2858.9|2865.9|2861.9|2864.9|2858.9|0
1662365700000|2022-09-05 08:15:00|2865.4|2859.4|2868.9|2863.4|2868.9|2864.4|2865.4|2858.9|0
1662366000000|2022-09-05 08:20:00|2869.4|2863.9|2868.9|2864.9|2871.4|2866.4|2868.9|2863.4|0
1662366300000|2022-09-05 08:25:00|2869.4|2865.4|2875.9|2871.4|2875.9|2871.4|2869.4|2865.4|4
1662366600000|2022-09-05 08:30:00|2876.4|2871.9|2881.4|2876.9|2881.4|2876.9|2876.4|2871.9|0
1662366900000|2022-09-05 08:35:00|2880.9|2877.4|2882.4|2878.4|2882.9|2878.4|2880.9|2877.4|0
1662367200000|2022-09-05 08:40:00|2882.9|2878.9|2886.4|2881.9|2886.9|2881.9|2882.9|2878.9|0
1662367500000|2022-09-05 08:45:00|2885.9|2880.4|2880.4|2874.9|2885.9|2880.4|2880.4|2874.9|1
1662367800000|2022-09-05 08:50:00||2874.4||2874.9||2875.4||2874.4|0
1662368100000|2022-09-05 08:55:00|2880.9|2875.4|2884.4|2879.9|2884.4|2879.9|2880.9|2875.4|0
1662368400000|2022-09-05 09:00:00|2884.9|2879.4|2887.9|2881.9|2888.4|2883.4|2884.9|2879.4|0
1662368700000|2022-09-05 09:05:00|2887.4|2881.4|2882.9|2876.9|2887.9|2883.4|2882.9|2876.9|0
1662369000000|2022-09-05 09:10:00|2881.9|2876.4|2882.9|2876.9|2882.9|2877.4|2881.9|2874.9|0
1662369300000|2022-09-05 09:15:00|2883.4|2877.4|2886.9|2881.4|2887.4|2882.4|2883.4|2877.4|0
1662369600000|2022-09-05 09:20:00|2885.9|2880.9|2885.9|2881.4|2886.4|2881.9|2885.9|2880.4|0
1662369900000|2022-09-05 09:25:00|2886.4|2881.9|2890.9|2886.4|2890.9|2886.4|2886.4|2881.9|0
1662370200000|2022-09-05 09:30:00|2890.4|2885.9|2894.9|2889.4|2895.4|2890.9|2890.4|2885.9|0
1662370500000|2022-09-05 09:35:00|2894.4|2889.9|2893.9|2887.4|2894.4|2890.4|2893.9|2887.4|0
1662370800000|2022-09-05 09:40:00|2894.4|2887.9|2896.9|2892.4|2898.4|2893.4|2893.9|2887.9|0
1662371100000|2022-09-05 09:45:00|2897.4|2892.9|2902.4|2896.9|2902.9|2898.4|2897.4|2892.9|0
1662371400000|2022-09-05 09:50:00|2902.9|2897.4|2899.4|2894.9|2903.4|2898.4|2898.9|2892.9|0
1662371700000|2022-09-05 09:55:00|2899.9|2895.4|2896.9|2891.9|2900.4|2895.9|2896.9|2891.9|0
1662372000000|2022-09-05 10:00:00|2897.4|2892.4|2898.9|2893.4|2899.4|2895.4|2897.4|2891.9|0
1662372300000|2022-09-05 10:05:00|2898.4|2892.9|2900.4|2895.4|2900.4|2895.9|2897.9|2892.4|0
1662372600000|2022-09-05 10:10:00|2899.9|2895.9|2903.9|2898.9|2903.9|2899.9|2899.9|2895.4|0
1662372900000|2022-09-05 10:15:00|2903.4|2899.4|2901.9|2896.4|2904.4|2899.9|2901.9|2896.4|0
1662373200000|2022-09-05 10:20:00|2902.4|2895.9|2901.9|2896.4|2902.4|2897.4|2901.9|2895.9|0
1662373500000|2022-09-05 10:25:00|2901.4|2895.9|2897.9|2891.9|2901.4|2896.4|2897.9|2891.9|0
1662373800000|2022-09-05 10:30:00|2897.4|2891.4|2893.9|2888.4|2897.4|2891.4|2893.9|2887.9|0
1662374100000|2022-09-05 10:35:00|2893.4|2887.9|2892.9|2887.4|2893.4|2887.9|2892.9|2887.4|0
1662374400000|2022-09-05 10:40:00|2893.4|2887.9|2890.9|2885.9|2893.4|2888.4|2890.9|2885.4|0
1662374700000|2022-09-05 10:45:00|2890.4|2885.4|2888.9|2882.9|2890.4|2885.4|2888.9|2882.9|0
1662375000000|2022-09-05 10:50:00|2888.4|2882.4|2889.9|2884.4|2889.9|2884.9|2887.9|2882.4|0
1662375300000|2022-09-05 10:55:00|2888.9|2883.9|2888.4|2882.9|2888.9|2883.9|2888.4|2882.9|0
1662375600000|2022-09-05 11:00:00|2887.9|2880.9|2887.9|2883.4|2895.9|2883.4|2887.9|2854.9|0
1662375900000|2022-09-05 11:05:00|2888.4|2882.9|2888.9|2882.9|2888.9|2883.9|2888.4|2882.9|0
1662376200000|2022-09-05 11:10:00|2888.4|2882.4|2886.9|2881.4|2888.4|2883.4|2886.9|2881.4|0
1662376500000|2022-09-05 11:15:00|2885.9|2880.9|2884.9|2878.9|2885.9|2881.4|2884.9|2878.9|0
1662376800000|2022-09-05 11:20:00|2883.9|2878.4|2883.9|2877.9|2883.9|2878.9|2883.9|2877.9|0
1662377100000|2022-09-05 11:25:00|2882.9|2877.4|2883.4|2878.9|2883.4|2878.9|2882.9|2876.4|0
1662377400000|2022-09-05 11:30:00|2882.9|2878.4|2882.4|2877.9|2883.4|2878.4|2881.9|2876.4|0
1662377700000|2022-09-05 11:35:00|2882.9|2878.4|2884.4|2879.4|2884.4|2879.4|2882.9|2878.4|0
1662378000000|2022-09-05 11:40:00|2883.9|2878.9|2886.4|2881.9|2886.4|2881.9|2883.9|2878.4|0
1662378300000|2022-09-05 11:45:00|2886.9|2882.4|2886.9|2880.9|2889.9|2884.9|2886.9|2880.9|0
1662378600000|2022-09-05 11:50:00|2886.4|2880.4|2881.9|2876.4|2886.4|2880.9|2881.9|2876.4|0
1662378900000|2022-09-05 11:55:00|2882.4|2876.9|2884.9|2879.9|2884.9|2879.9|2882.4|2876.9|0
1662379200000|2022-09-05 12:00:00||2879.4||2880.4||2880.4||2878.9|0
1662379500000|2022-09-05 12:05:00|2885.4|2880.9|2882.9|2876.9|2885.4|2880.9|2882.9|2876.9|0
1662379800000|2022-09-05 12:10:00||2877.4||2877.9||2878.4||2877.4|0
1662380100000|2022-09-05 12:15:00|2883.4|2877.4|2883.9|2878.9|2883.9|2879.4|2883.4|2876.9|0
1662380400000|2022-09-05 12:20:00|2884.4|2879.4|2885.9|2879.9|2885.9|2880.4|2884.4|2879.4|0
1662380700000|2022-09-05 12:25:00|2886.4|2879.4|2885.9|2880.4|2886.4|2881.9|2885.9|2879.4|0
1662381000000|2022-09-05 12:30:00||2880.9||2880.9||2881.4||2880.4|0
1662381300000|2022-09-05 12:35:00|2886.4|2881.4|2887.4|2882.9|2887.4|2882.9|2885.9|2879.9|0
1662381600000|2022-09-05 12:40:00|2886.9|2882.4|2890.9|2886.4|2890.9|2886.4|2886.9|2882.4|0
1662381900000|2022-09-05 12:45:00|2891.4|2886.9|2894.4|2889.4|2894.9|2890.9|2891.4|2886.9|0
1662382200000|2022-09-05 12:50:00|2894.9|2889.9|2896.4|2890.9|2896.9|2892.4|2894.4|2889.9|0
1662382500000|2022-09-05 12:55:00|2895.9|2890.4|2894.9|2890.4|2895.9|2890.9|2894.4|2888.9|0
1662382800000|2022-09-05 13:00:00|2895.4|2890.9|2897.9|2891.9|2898.4|2893.9|2895.4|2890.4|0
1662383100000|2022-09-05 13:05:00|2897.4|2892.4|2896.9|2890.9|2897.4|2892.9|2895.9|2890.4|0
1662383400000|2022-09-05 13:10:00|2897.4|2891.4|2898.9|2893.9|2898.9|2893.9|2897.4|2891.4|0
1662383700000|2022-09-05 13:15:00|2899.4|2894.4|2901.4|2895.9|2901.9|2895.9|2899.4|2893.9|0
1662384000000|2022-09-05 13:20:00|2901.9|2896.4|2900.9|2894.4|2902.4|2898.4|2900.9|2894.4|0
1662384300000|2022-09-05 13:25:00|2900.4|2894.9|2901.9|2896.9|2901.9|2896.9|2899.9|2894.9|0
1662384600000|2022-09-05 13:30:00|2900.9|2897.4|2895.9|2890.4|2900.9|2897.4|2895.9|2890.4|0
1662384900000|2022-09-05 13:35:00|2896.4|2890.9|2899.9|2894.9|2899.9|2894.9|2896.4|2890.4|0
1662385200000|2022-09-05 13:40:00|2900.4|2894.4|2899.9|2894.9|2900.4|2895.9|2899.9|2893.9|0
1662385500000|2022-09-05 13:45:00|2900.4|2894.4|2901.4|2895.9|2902.4|2897.9|2900.4|2893.9|0
1662385800000|2022-09-05 13:50:00|2900.9|2895.4|2897.9|2891.9|2900.9|2895.4|2897.9|2891.9|0
1662386100000|2022-09-05 13:55:00|2898.4|2892.4|2897.9|2891.9|2898.9|2893.9|2897.9|2891.9|0
1662386400000|2022-09-05 14:00:00|2896.9|2892.4|2897.9|2892.9|2897.9|2893.4|2896.9|2891.4|0
1662386700000|2022-09-05 14:05:00|2897.4|2892.4|2894.9|2888.9|2897.4|2892.4|2894.9|2888.4|0
1662387000000|2022-09-05 14:10:00|2894.4|2889.4|2893.9|2889.4|2894.4|2889.4|2893.9|2888.4|0
1662387300000|2022-09-05 14:15:00|2894.4|2888.9|2894.9|2888.9|2894.9|2889.4|2893.9|2888.4|0
1662387600000|2022-09-05 14:20:00|2895.4|2889.9|2895.9|2889.9|2896.4|2891.9|2895.4|2889.9|0
1662387900000|2022-09-05 14:25:00|2896.4|2889.4|2896.9|2892.4|2896.9|2892.4|2896.4|2889.4|0
1662388200000|2022-09-05 14:30:00|2897.4|2892.9|2903.4|2898.4|2903.9|2899.9|2897.4|2892.9|0
1662388500000|2022-09-05 14:35:00|2903.9|2898.9|2907.4|2901.4|2908.9|2903.4|2903.9|2898.4|0
1662388800000|2022-09-05 14:40:00|2907.9|2901.9|2907.4|2900.9|2908.4|2903.9|2907.4|2900.9|0
1662389100000|2022-09-05 14:45:00|2906.9|2900.4|2905.9|2900.9|2906.9|2900.9|2904.4|2898.9|1
1662389400000|2022-09-05 14:50:00|2905.4|2901.4|2909.9|2905.4|2909.9|2905.4|2905.4|2901.4|0
1662389700000|2022-09-05 14:55:00|2909.4|2904.9|2913.4|2908.9|2913.9|2909.4|2909.4|2904.9|1
1662390000000|2022-09-05 15:00:00|2912.4|2908.4|2912.9|2907.9|2912.9|2908.4|2911.4|2905.4|0
1662390300000|2022-09-05 15:05:00|2912.4|2908.4|2911.4|2905.4|2912.9|2908.4|2911.4|2905.4|0
1662390600000|2022-09-05 15:10:00|2910.9|2905.9|2910.4|2904.9|2910.9|2906.4|2910.4|2904.9|0
1662390900000|2022-09-05 15:15:00||2905.9||2906.4||2907.4||2905.9|0
1662391200000|2022-09-05 15:20:00|2909.9|2905.9|2909.9|2903.9|2909.9|2906.4|2909.9|2903.4|0
1662391500000|2022-09-05 15:25:00|2908.9|2903.4|2906.9|2899.9|2908.9|2903.9|2906.9|2899.9|1
1662391800000|2022-09-05 15:30:00|2915.9|2897.9|2915.4|2897.9|2940.9|2900.4|2913.9|2895.4|0
1662392100000|2022-09-05 15:35:00|2938.9||2915.4||2938.9||2915.4||0
1662392400000|2022-09-05 15:40:00|2917.9|2895.4|2915.9|2893.4|2917.9|2899.9|2913.9|2893.4|0
1662393000000|2022-09-05 15:50:00|2914.9|2891.9|2914.4|2891.9|2914.9|2891.9|2914.4|2891.9|0
1662393300000|2022-09-05 15:55:00|2947.9|2885.9|2947.9|2885.9|2947.9|2885.9|2947.9|2885.9|0
1662393600000|2022-09-05 16:00:00|2949.9||2949.9||2949.9||2949.9||0
1662393900000|2022-09-05 16:05:00|2951.4||2951.4||2951.4||2951.4||0
1662394200000|2022-09-05 16:10:00|2952.9||2952.9||2952.9||2952.9||0
1662395400000|2022-09-05 16:30:00|2951.4||2951.4||2951.4||2951.4||0
1662396000000|2022-09-05 16:40:00|2949.9||2949.9||2949.9||2949.9||0
1662396300000|2022-09-05 16:45:00|2947.9||2947.9||2947.9||2947.9||0
1662396600000|2022-09-05 16:50:00|2949.9||2949.9||2949.9||2949.9||0
1662399900000|2022-09-05 17:45:00|2947.9||2947.9||2947.9||2947.9||0
1662402300000|2022-09-05 18:25:00|2949.9||2949.9||2949.9||2949.9||0
1662405900000|2022-09-05 19:25:00|2947.9||2949.9||2949.9||2947.9||0
1662406500000|2022-09-05 19:35:00|2951.4||2951.4||2951.4||2951.4||0
1662407100000|2022-09-05 19:45:00|2949.9||2949.9||2949.9||2949.9||0
1662407700000|2022-09-05 19:55:00|2948.4||3001.9||3001.9||2946.9||0
1662444000000|2022-09-06 06:00:00|2924.4|2877.4|3001.9|2846.9|3001.9|2881.9|2924.4|2846.9|0
1662446100000|2022-09-06 06:35:00|2966.4|2850.9|2921.9|2849.4|2966.4|2893.9|2921.4|2849.4|0
1662447000000|2022-09-06 06:50:00|2966.4|2846.9|2974.4|2846.9|3001.9|2871.4|2929.9|2846.9|0
1662447300000|2022-09-06 06:55:00|3001.9|2847.4|2923.4|2881.9|3001.9|2882.4|2922.9|2847.4|0
1662447600000|2022-09-06 07:00:00|2919.4|2882.4|2921.9|2916.9|2941.4|2917.4|2914.9|2882.4|0
1662447900000|2022-09-06 07:05:00|2922.4|2917.4|2930.9|2925.4|2931.4|2926.4|2922.4|2917.4|0
1662448200000|2022-09-06 07:10:00|2931.4|2925.9|2939.4|2934.4|2939.9|2935.4|2931.4|2925.9|0
1662448500000|2022-09-06 07:15:00|2939.9|2934.9|2934.9|2927.9|2943.4|2938.4|2934.9|2927.9|1
1662448800000|2022-09-06 07:20:00|2935.9|2928.4|2940.9|2935.9|2940.9|2935.9|2935.9|2928.4|4
1662449100000|2022-09-06 07:25:00|2941.4|2936.4|2942.9|2936.9|2942.9|2938.4|2940.9|2933.9|0
1662449400000|2022-09-06 07:30:00|2942.4|2936.4|2931.9|2925.4|2942.4|2936.4|2931.9|2925.4|0
1662449700000|2022-09-06 07:35:00|2931.4|2924.9|2927.9|2921.9|2931.4|2926.9|2927.9|2921.9|0
1662450000000|2022-09-06 07:40:00|2927.4|2922.4|2925.9|2919.9|2928.9|2924.4|2925.9|2919.4|0
1662450300000|2022-09-06 07:45:00|2925.4|2919.4|2923.9|2918.4|2925.4|2920.4|2923.9|2917.9|0
1662450600000|2022-09-06 07:50:00|2923.4|2917.9|2915.9|2910.9|2923.4|2917.9|2915.9|2909.9|0
1662450900000|2022-09-06 07:55:00|2916.4|2911.4|2915.9|2910.4|2917.4|2912.9|2914.9|2908.9|1
1662451200000|2022-09-06 08:00:00|2916.4|2910.9|2918.9|2912.4|2919.4|2914.4|2916.4|2910.9|0
1662451500000|2022-09-06 08:05:00|2918.4|2912.9|2914.9|2908.9|2918.4|2912.9|2913.9|2907.4|0
1662451800000|2022-09-06 08:10:00|2914.4|2908.4|2910.9|2905.9|2914.4|2908.4|2908.9|2902.4|0
1662452100000|2022-09-06 08:15:00|2911.4|2906.4|2912.9|2908.4|2913.4|2908.9|2910.9|2905.9|0
1662452400000|2022-09-06 08:20:00|2913.4|2907.9|2913.9|2908.4|2916.4|2911.9|2912.9|2907.4|7
1662452700000|2022-09-06 08:25:00|2913.4|2908.9|2915.9|2910.4|2915.9|2910.4|2912.9|2906.9|0
1662453000000|2022-09-06 08:30:00|2915.4|2910.9|2913.9|2907.4|2915.4|2910.9|2913.9|2906.9|0
1662453300000|2022-09-06 08:35:00|2912.9|2906.9|2912.9|2908.4|2912.9|2908.4|2911.9|2905.9|0
1662453600000|2022-09-06 08:40:00|2913.4|2908.9|2916.9|2910.4|2916.9|2912.4|2913.4|2908.9|0
1662453900000|2022-09-06 08:45:00|2917.4|2910.9|2917.9|2911.4|2917.9|2913.9|2916.9|2909.9|0
1662454200000|2022-09-06 08:50:00|2917.4|2911.9|2918.4|2913.9|2918.4|2913.9|2915.9|2909.4|0
1662454500000|2022-09-06 08:55:00|2918.9|2913.4|2923.9|2918.9|2923.9|2918.9|2918.9|2913.4|0
1662454800000|2022-09-06 09:00:00|2923.4|2918.4|2921.4|2914.9|2923.4|2918.9|2921.4|2914.9|0
1662455100000|2022-09-06 09:05:00|2920.4|2915.4|2918.4|2913.4|2920.4|2916.4|2918.4|2912.4|0
1662455400000|2022-09-06 09:10:00|2918.9|2913.9|2918.4|2912.9|2919.4|2915.4|2918.4|2911.9|0
1662455700000|2022-09-06 09:15:00|2918.9|2912.4|2921.9|2917.4|2921.9|2917.4|2918.9|2912.4|0
1662456000000|2022-09-06 09:20:00|2922.4|2917.9|2928.4|2923.9|2928.4|2923.9|2922.4|2917.4|0
1662456300000|2022-09-06 09:25:00|2928.9|2924.4|2931.9|2925.9|2932.4|2927.9|2928.4|2922.4|0
1662456600000|2022-09-06 09:30:00|2931.4|2926.4|2932.9|2928.4|2932.9|2928.4|2930.9|2924.4|0
1662456900000|2022-09-06 09:35:00|2933.4|2928.9|2936.4|2931.9|2936.9|2932.4|2933.4|2928.9|0
1662457200000|2022-09-06 09:40:00|2936.9|2932.4|2939.9|2933.9|2942.4|2937.9|2936.9|2932.4|0
1662457500000|2022-09-06 09:45:00|2940.4|2934.4|2939.9|2933.4|2941.4|2936.9|2939.9|2933.4|0
1662457800000|2022-09-06 09:50:00|2940.4|2933.9|2940.4|2935.9|2940.9|2936.9|2938.9|2933.9|12
1662458100000|2022-09-06 09:55:00|2942.4|2936.4|2941.9|2937.4|2942.4|2937.4|2941.9|2935.4|2
1662458400000|2022-09-06 10:00:00|2942.4|2936.9|2941.9|2936.9|2942.4|2938.4|2941.9|2936.4|0
1662458700000|2022-09-06 10:05:00|2942.4|2937.4|2941.9|2936.9|2942.4|2937.9|2941.9|2935.9|0
1662459000000|2022-09-06 10:10:00|2942.4|2937.4|2945.4|2940.4|2945.4|2940.9|2942.4|2936.9|1
1662459300000|2022-09-06 10:15:00|2944.9|2940.9|2946.4|2940.9|2947.9|2942.9|2944.9|2940.4|0
1662459600000|2022-09-06 10:20:00|2946.9|2941.4|2948.4|2944.4|2948.9|2944.4|2946.9|2939.4|0
1662459900000|2022-09-06 10:25:00|2948.9|2943.9|2947.9|2943.4|2948.9|2944.4|2947.4|2941.4|0
1662460200000|2022-09-06 10:30:00|2948.4|2942.9|2946.4|2941.4|2948.4|2942.9|2946.4|2939.9|0
1662460500000|2022-09-06 10:35:00|2946.9|2941.9|2944.4|2938.4|2946.9|2942.9|2944.4|2937.9|0
1662460800000|2022-09-06 10:40:00|2943.4|2937.9|2944.4|2938.9|2944.9|2939.4|2943.4|2936.9|0
1662461100000|2022-09-06 10:45:00||2939.4||2937.9||2939.4||2937.9|0
1662461400000|2022-09-06 10:50:00|2943.9|2937.4|2941.4|2936.4|2943.9|2938.4|2941.4|2934.9|0
1662461700000|2022-09-06 10:55:00|2941.9|2936.9|2942.4|2936.9|2942.4|2937.9|2941.9|2936.4|0
1662462000000|2022-09-06 11:00:00|2948.9|2937.4|2939.9|2934.9|2948.9|2937.4|2939.9|2927.9|0
1662462300000|2022-09-06 11:05:00|2940.4|2935.4|2939.9|2933.9|2940.4|2935.9|2939.9|2933.9|0
1662462600000|2022-09-06 11:10:00||2934.4||2933.9||2934.9||2932.9|0
1662462900000|2022-09-06 11:15:00|2938.9|2933.4|2937.9|2931.9|2938.9|2933.4|2937.9|2931.9|0
1662463200000|2022-09-06 11:20:00|2937.4|2931.4|2931.9|2925.4|2937.4|2932.4|2931.9|2924.9|0
1662463500000|2022-09-06 11:25:00|2931.4|2924.9|2931.9|2925.9|2931.9|2927.9|2930.9|2924.4|0
1662463800000|2022-09-06 11:30:00|2931.4|2925.4|2930.4|2925.9|2931.4|2926.4|2929.9|2923.4|0
1662464100000|2022-09-06 11:35:00|2929.9|2925.4|2928.9|2923.4|2929.9|2925.9|2928.9|2922.4|0
1662464400000|2022-09-06 11:40:00|2928.4|2922.9|2928.9|2924.4|2928.9|2924.4|2927.9|2921.9|0
1662464700000|2022-09-06 11:45:00|2929.4|2924.9|2930.9|2924.9|2931.4|2926.4|2929.4|2924.4|0
1662465000000|2022-09-06 11:50:00|2930.4|2924.4|2930.4|2925.4|2930.4|2925.4|2929.9|2922.9|0
1662465300000|2022-09-06 11:55:00|2930.9|2925.9|2932.9|2927.4|2933.4|2929.4|2930.9|2925.9|0
1662465600000|2022-09-06 12:00:00|2933.4|2927.9|2933.9|2928.9|2933.9|2929.4|2933.4|2926.9|0
1662465900000|2022-09-06 12:05:00|2934.4|2929.4|2934.4|2929.9|2934.4|2929.9|2934.4|2927.9|0
1662466200000|2022-09-06 12:10:00|2933.9|2930.4|2933.9|2928.9|2934.4|2930.4|2933.9|2928.9|0
1662466500000|2022-09-06 12:15:00|2933.4|2928.4|2930.9|2924.4|2933.4|2928.4|2930.9|2924.4|0
1662466800000|2022-09-06 12:20:00||2924.9||2925.4||2925.9||2924.4|0
1662467100000|2022-09-06 12:25:00|2930.4|2925.9|2928.9|2922.9|2930.4|2926.4|2928.9|2922.4|0
1662467400000|2022-09-06 12:30:00||2922.4||2923.4||2924.9||2922.4|0
1662467700000|2022-09-06 12:35:00|2929.4|2923.9|2931.4|2925.9|2931.4|2926.4|2926.9|2923.4|1
1662468000000|2022-09-06 12:40:00|2931.9|2926.9|2932.9|2927.4|2932.9|2928.4|2931.9|2926.9|0
1662468300000|2022-09-06 12:45:00|2933.4|2926.9|2933.9|2928.9|2933.9|2929.4|2933.4|2926.9|0
1662468600000|2022-09-06 12:50:00|2934.4|2929.4|2935.9|2929.9|2935.9|2930.4|2933.9|2928.4|0
1662468900000|2022-09-06 12:55:00|2936.4|2930.9|2936.9|2931.4|2937.4|2932.9|2936.4|2930.9|0
1662469200000|2022-09-06 13:00:00|2937.9|2931.9|2935.9|2929.4|2938.4|2934.4|2935.9|2929.4|0
1662469500000|2022-09-06 13:05:00|2935.4|2929.9|2930.9|2926.4|2935.4|2929.9|2930.9|2924.9|0
1662469800000|2022-09-06 13:10:00|2931.4|2925.9|2930.9|2926.4|2931.4|2926.9|2930.9|2925.4|0
1662470100000|2022-09-06 13:15:00|2931.4|2926.9|2932.9|2928.4|2932.9|2928.9|2930.9|2925.9|0
1662470400000|2022-09-06 13:20:00|2933.4|2928.9|2934.9|2928.4|2934.9|2930.4|2933.4|2928.4|0
1662470700000|2022-09-06 13:25:00|2933.9|2927.9|2926.9|2920.4|2933.9|2927.9|2926.9|2919.9|0
1662471000000|2022-09-06 13:30:00|2927.4|2920.9|2924.9|2919.4|2930.4|2925.4|2923.9|2917.9|0
1662471300000|2022-09-06 13:35:00|2925.4|2918.9|2917.9|2911.4|2926.9|2922.4|2917.9|2911.4|0
1662471600000|2022-09-06 13:40:00|2916.9|2910.9|2921.4|2911.4|2921.4|2915.9|2916.9|2910.4|0
1662471900000|2022-09-06 13:45:00|2921.9|2911.9|2921.9|2915.4|2921.9|2916.9|2918.9|2911.9|0
1662472200000|2022-09-06 13:50:00|2921.4|2914.9|2915.9|2909.9|2921.4|2917.4|2915.9|2909.4|0
1662472500000|2022-09-06 13:55:00|2914.9|2909.4|2923.9|2912.9|2923.9|2915.4|2914.9|2908.4|1
1662472800000|2022-09-06 14:00:00|2922.9|2912.4|2909.9|2904.4|2922.9|2917.4|2908.9|2902.4|0
1662473100000|2022-09-06 14:05:00|2909.4|2903.9|2905.9|2901.4|2909.4|2904.4|2905.9|2899.4|0
1662473400000|2022-09-06 14:10:00|2906.4|2900.9|2905.9|2901.4|2907.9|2903.4|2903.9|2896.9|28
1662473700000|2022-09-06 14:15:00|2906.4|2900.9|2907.9|2902.9|2907.9|2903.9|2905.9|2898.9|0
1662474000000|2022-09-06 14:20:00|2906.9|2902.4|2900.9|2895.9|2906.9|2902.4|2900.9|2893.4|0
1662474300000|2022-09-06 14:25:00|2901.4|2895.4|2909.9|2904.9|2910.4|2905.9|2900.9|2894.9|0
1662474600000|2022-09-06 14:30:00|2910.4|2904.4|2910.9|2906.9|2910.9|2906.9|2910.4|2902.4|0
1662474900000|2022-09-06 14:35:00|2911.4|2907.4|2919.4|2915.4|2919.4|2915.4|2911.4|2904.9|1
1662475200000|2022-09-06 14:40:00|2919.9|2916.4|2924.9|2920.4|2925.4|2920.9|2919.9|2916.4|0
1662475500000|2022-09-06 14:45:00|2925.4|2919.9|2925.4|2919.4|2925.9|2921.9|2924.4|2917.4|0
1662475800000|2022-09-06 14:50:00|2925.9|2918.9|2931.9|2924.9|2932.4|2927.9|2925.9|2918.9|0
1662476100000|2022-09-06 14:55:00|2932.4|2925.4|2935.9|2928.4|2936.4|2931.9|2932.4|2924.9|0
1662476400000|2022-09-06 15:00:00|2934.9|2928.9|2931.9|2926.4|2934.9|2928.9|2931.9|2924.9|0
1662476700000|2022-09-06 15:05:00|2932.4|2926.9|2934.9|2928.4|2935.4|2931.4|2932.4|2925.4|0
1662477000000|2022-09-06 15:10:00|2934.4|2926.4|2929.9|2922.4|2934.4|2926.9|2929.9|2922.4|3
1662477300000|2022-09-06 15:15:00|2928.9|2922.9|2926.9|2921.9|2928.9|2923.4|2925.9|2919.4|0
1662477600000|2022-09-06 15:20:00|2927.4|2920.9|2928.9|2922.9|2928.9|2924.4|2927.4|2920.4|0
1662477900000|2022-09-06 15:25:00|2927.4|2922.4|2944.9|2914.9|2944.9|2923.9|2927.4|2914.9|13
1662478200000|2022-09-06 15:30:00|2945.4|2913.9|2942.4|2908.9|2945.9|2914.9|2932.4|2896.9|1
1662478500000|2022-09-06 15:35:00|2941.9|2909.4|2925.4|2885.4|2963.4|2914.9|2923.9|2878.4|0
1662478800000|2022-09-06 15:40:00|2962.9|2876.4|2965.9|2876.4|2969.4|2879.4|2962.9|2876.4|0
1662479100000|2022-09-06 15:45:00|2967.4|2877.4|2962.9|2876.4|2967.4|2877.4|2962.9|2876.4|0
1662479400000|2022-09-06 15:50:00|2964.4|2877.4|2969.4|2877.4|2969.4|2877.4|2964.4|2877.4|0
1662479700000|2022-09-06 15:55:00|2967.4|2879.4|2925.9|2877.4|2969.4|2879.4|2924.4|2877.4|0
1662480000000|2022-09-06 16:00:00||2876.4||2877.4||2879.4||2876.4|0
1662480300000|2022-09-06 16:05:00||2879.4||2876.4||2879.4||2876.4|0
1662480600000|2022-09-06 16:10:00|2925.4||2925.4||2925.4||2925.4||0
1662483000000|2022-09-06 16:50:00|2925.9||2925.4||2925.9||2925.4||0
1662483300000|2022-09-06 16:55:00|2925.9||2925.4||2925.9||2925.4||0
1662487800000|2022-09-06 18:10:00|2925.9||2925.9||2925.9||2925.4||0
1662488100000|2022-09-06 18:15:00|2925.4||2925.9||2925.9||2925.4||0
1662488400000|2022-09-06 18:20:00|2925.4||2925.4||2925.4||2925.4||0
1662494100000|2022-09-06 19:55:00|2925.9||2925.9||2925.9||2925.9||0
1662530400000|2022-09-07 06:00:00|2914.4|2867.4|3001.9|2876.4|3001.9|2876.4|2914.4|2867.4|0
1662530700000|2022-09-07 06:05:00|3001.4||2939.9||3001.4||2939.9||0
1662531300000|2022-09-07 06:15:00|2939.4||2939.4||2939.4||2939.4||0
1662533100000|2022-09-07 06:45:00|2938.9|2876.9|2916.9|2876.4|2938.9|2886.9|2913.9|2876.4|0
1662533400000|2022-09-07 06:50:00|2938.9||2921.4||2939.4||2919.4||0
1662534000000|2022-09-07 07:00:00|2910.9|2877.9|2904.9|2897.4|2937.9|2903.4|2904.9|2877.9|0
1662534300000|2022-09-07 07:05:00|2903.4|2897.9|2902.9|2896.4|2906.9|2902.4|2902.9|2895.4|0
1662534600000|2022-09-07 07:10:00|2902.4|2896.9|2903.9|2896.9|2907.9|2902.9|2899.9|2892.4|0
1662534900000|2022-09-07 07:15:00|2903.4|2896.4|2903.9|2897.4|2907.4|2902.4|2902.9|2895.9|0
1662535200000|2022-09-07 07:20:00|2903.4|2897.9|2900.9|2893.9|2903.4|2898.4|2900.9|2893.9|0
1662535500000|2022-09-07 07:25:00|2900.4|2893.4|2896.9|2890.9|2900.4|2893.9|2895.9|2888.4|0
1662535800000|2022-09-07 07:30:00|2896.4|2890.4|2901.9|2896.4|2901.9|2896.4|2893.9|2886.9|0
1662536100000|2022-09-07 07:35:00|2902.4|2896.9|2908.9|2903.9|2909.4|2904.4|2902.4|2896.4|0
1662536400000|2022-09-07 07:40:00|2909.4|2904.4|2910.4|2905.4|2910.9|2906.4|2909.4|2902.9|0
1662536700000|2022-09-07 07:45:00|2910.9|2905.9|2913.9|2908.9|2913.9|2909.4|2910.9|2905.4|0
1662537000000|2022-09-07 07:50:00|2913.4|2908.4|2914.9|2909.9|2914.9|2910.4|2913.4|2907.9|0
1662537300000|2022-09-07 07:55:00|2914.4|2910.4|2917.9|2913.4|2918.4|2913.4|2914.4|2909.9|0
1662537600000|2022-09-07 08:00:00|2916.4|2912.9|2921.4|2916.4|2921.4|2916.4|2915.4|2907.9|0
1662537900000|2022-09-07 08:05:00|2920.9|2917.4|2925.4|2920.4|2925.4|2920.4|2920.9|2916.9|0
1662538200000|2022-09-07 08:10:00|2924.9|2919.9|2918.9|2913.4|2924.9|2919.9|2918.9|2911.9|0
1662538500000|2022-09-07 08:15:00|2919.4|2913.9|2917.9|2912.9|2919.9|2915.4|2917.9|2911.9|0
1662538800000|2022-09-07 08:20:00|2918.4|2913.4|2917.9|2912.9|2918.9|2914.4|2915.9|2909.9|2
1662539100000|2022-09-07 08:25:00|2918.4|2912.4|2916.9|2910.9|2918.4|2913.9|2916.9|2910.4|0
1662539400000|2022-09-07 08:30:00|2916.4|2911.4|2913.9|2907.9|2916.4|2912.4|2913.9|2907.4|0
1662539700000|2022-09-07 08:35:00|2913.4|2907.4|2912.9|2907.4|2913.4|2908.9|2912.9|2906.9|0
1662540000000|2022-09-07 08:40:00|2912.4|2906.9|2910.9|2906.4|2912.4|2906.9|2910.9|2904.4|0
1662540300000|2022-09-07 08:45:00|2911.4|2906.9|2914.9|2910.4|2914.9|2910.4|2910.9|2905.9|0
1662540600000|2022-09-07 08:50:00|2915.4|2910.9|2919.9|2913.9|2919.9|2913.9|2915.4|2909.4|0
1662540900000|2022-09-07 08:55:00|2920.4|2915.4|2922.4|2917.4|2922.9|2918.4|2919.9|2914.9|0
1662541200000|2022-09-07 09:00:00|2921.9|2916.9|2912.4|2906.9|2921.9|2916.9|2912.4|2906.4|0
1662541500000|2022-09-07 09:05:00|2912.9|2907.4|2910.4|2904.4|2912.9|2907.4|2910.4|2903.9|0
1662541800000|2022-09-07 09:10:00|2909.9|2903.9|2908.4|2903.4|2909.9|2905.9|2908.4|2902.4|0
1662542100000|2022-09-07 09:15:00|2908.9|2903.9|2911.4|2905.9|2912.4|2907.9|2908.9|2903.4|0
1662542400000|2022-09-07 09:20:00|2911.9|2906.9|2913.4|2907.4|2913.9|2909.4|2911.4|2906.9|0
1662542700000|2022-09-07 09:25:00|2913.9|2907.9|2913.4|2906.9|2913.9|2909.4|2911.4|2904.9|0
1662543000000|2022-09-07 09:30:00|2912.9|2907.4|2912.9|2908.4|2912.9|2908.4|2912.4|2906.4|0
1662543300000|2022-09-07 09:35:00|2913.4|2908.9|2914.4|2907.4|2920.9|2910.4|2913.4|2896.9|0
1662543600000|2022-09-07 09:40:00|2913.9|2906.9|2913.4|2907.4|2913.9|2909.4|2913.4|2906.9|0
1662543900000|2022-09-07 09:45:00|2912.9|2906.9|2915.4|2909.9|2915.4|2910.4|2912.4|2906.4|0
1662544200000|2022-09-07 09:50:00|2914.9|2910.4|2912.4|2905.9|2914.9|2910.4|2912.4|2905.4|0
1662544500000|2022-09-07 09:55:00|2912.9|2906.4|2912.4|2907.9|2912.9|2908.4|2912.4|2905.9|0
1662544800000|2022-09-07 10:00:00|2912.9|2908.4|2912.4|2905.9|2912.9|2908.4|2912.4|2905.9|0
1662545100000|2022-09-07 10:05:00||2906.4||2906.4||2907.4||2905.9|0
1662545400000|2022-09-07 10:10:00|2911.9|2905.9|2911.4|2904.9|2911.9|2906.9|2911.4|2904.4|0
1662545700000|2022-09-07 10:15:00|2910.9|2904.4|2908.4|2903.4|2910.9|2905.4|2907.4|2900.9|0
1662546000000|2022-09-07 10:20:00|2908.9|2902.9|2909.9|2904.9|2909.9|2904.9|2908.9|2901.9|0
1662546300000|2022-09-07 10:25:00|2910.4|2905.4|2912.4|2907.4|2912.4|2907.9|2910.4|2904.9|0
1662546600000|2022-09-07 10:30:00|2911.4|2907.9|2910.4|2903.9|2911.4|2907.9|2910.4|2903.9|0
1662546900000|2022-09-07 10:35:00|2910.9|2904.4|2911.4|2906.9|2911.9|2907.9|2910.9|2903.9|0
1662547200000|2022-09-07 10:40:00|2910.9|2906.4|2912.4|2906.9|2912.4|2907.4|2910.4|2904.4|0
1662547500000|2022-09-07 10:45:00|2911.4|2907.4|2909.4|2904.9|2911.4|2907.4|2909.4|2903.4|0
1662547800000|2022-09-07 10:50:00|2909.9|2905.4|2912.4|2907.4|2912.4|2907.9|2909.4|2904.9|0
1662548100000|2022-09-07 10:55:00|2912.9|2907.9|2912.4|2906.4|2912.9|2907.9|2912.4|2905.4|0
1662548400000|2022-09-07 11:00:00|2915.9|2904.9|2913.4|2907.9|2917.9|2907.9|2913.4|2898.9|0
1662548700000|2022-09-07 11:05:00|2914.4|2907.4|2914.4|2908.4|2915.4|2910.9|2914.4|2907.4|0
1662549000000|2022-09-07 11:10:00|2914.9|2907.9|2915.4|2910.9|2915.9|2911.4|2914.9|2907.9|0
1662549300000|2022-09-07 11:15:00|2914.9|2910.4|2914.4|2908.4|2914.9|2910.4|2914.4|2907.9|0
1662549600000|2022-09-07 11:20:00||2907.9||2909.9||2910.4||2907.9|0
1662549900000|2022-09-07 11:25:00|2914.9|2909.4|2915.9|2911.4|2915.9|2911.4|2914.9|2908.4|0
1662550200000|2022-09-07 11:30:00|2915.4|2910.9|2914.4|2909.4|2915.4|2910.9|2914.4|2908.4|0
1662550500000|2022-09-07 11:35:00|2913.9|2908.9|2907.4|2901.9|2913.9|2909.4|2907.4|2901.4|0
1662550800000|2022-09-07 11:40:00|2906.9|2901.4|2911.4|2906.4|2911.4|2906.4|2906.4|2899.9|0
1662551100000|2022-09-07 11:45:00||2905.9||2906.4||2906.9||2904.9|0
1662551400000|2022-09-07 11:50:00|2910.9|2905.9|2911.4|2906.4|2911.4|2906.9|2909.4|2903.9|0
1662551700000|2022-09-07 11:55:00||2905.9||2905.4||2906.9||2904.9|0
1662552000000|2022-09-07 12:00:00|2910.9|2905.9|2910.4|2904.9|2910.9|2906.4|2910.4|2903.9|0
1662552300000|2022-09-07 12:05:00|2909.9|2904.4|2906.4|2900.9|2909.9|2904.4|2906.4|2899.9|0
1662552600000|2022-09-07 12:10:00|2905.9|2901.4|2906.4|2900.4|2906.4|2901.4|2905.4|2898.9|0
1662552900000|2022-09-07 12:15:00|2905.4|2900.9|2902.4|2895.9|2905.4|2901.4|2902.4|2895.9|0
1662553200000|2022-09-07 12:20:00|2901.9|2896.4|2902.4|2896.9|2902.4|2897.4|2901.4|2895.4|0
1662553500000|2022-09-07 12:25:00|2901.9|2896.4|2902.9|2893.4|2902.9|2897.4|2901.4|2893.4|0
1662553800000|2022-09-07 12:30:00|2903.4|2893.9|2903.4|2898.9|2903.4|2898.9|2902.4|2893.9|0
1662554100000|2022-09-07 12:35:00|2903.9|2898.4|2907.9|2903.4|2907.9|2903.4|2903.9|2897.9|0
1662554400000|2022-09-07 12:40:00|2907.4|2902.9|2906.4|2901.9|2907.4|2902.9|2906.4|2899.9|0
1662554700000|2022-09-07 12:45:00|2906.9|2901.4|2907.4|2902.9|2907.4|2902.9|2906.4|2901.4|0
1662555000000|2022-09-07 12:50:00|2906.9|2902.4|2902.4|2896.4|2906.9|2902.9|2902.4|2896.4|0
1662555300000|2022-09-07 12:55:00|2902.9|2896.9|2906.9|2901.9|2906.9|2902.4|2902.9|2896.9|0
1662555600000|2022-09-07 13:00:00|2906.4|2901.4|2906.9|2900.9|2906.9|2901.9|2906.4|2900.9|0
1662555900000|2022-09-07 13:05:00|2907.4|2901.9|2909.4|2904.9|2909.9|2905.4|2907.4|2901.9|0
1662556200000|2022-09-07 13:10:00|2909.9|2905.4|2907.9|2901.9|2910.4|2905.9|2907.4|2901.4|0
1662556500000|2022-09-07 13:15:00|2908.4|2903.4|2912.4|2907.4|2912.4|2907.9|2908.4|2903.4|0
1662556800000|2022-09-07 13:20:00|2913.4|2907.9|2914.9|2909.9|2915.4|2910.9|2913.4|2907.4|0
1662557100000|2022-09-07 13:25:00|2914.4|2910.4|2913.9|2908.9|2914.4|2910.4|2913.9|2907.4|0
1662557400000|2022-09-07 13:30:00|2914.4|2908.4|2918.4|2914.4|2920.9|2916.4|2913.9|2907.9|0
1662557700000|2022-09-07 13:35:00|2918.9|2913.9|2923.4|2916.4|2925.9|2921.9|2918.9|2913.9|0
1662558000000|2022-09-07 13:40:00|2922.4|2915.9|2920.9|2915.9|2923.4|2918.9|2920.4|2913.4|0
1662558300000|2022-09-07 13:45:00|2920.4|2916.4|2924.4|2917.9|2924.4|2919.4|2920.4|2915.4|0
1662558600000|2022-09-07 13:50:00|2923.9|2917.4|2920.4|2914.9|2923.9|2917.9|2919.4|2911.9|0
1662558900000|2022-09-07 13:55:00|2920.9|2914.4|2920.4|2913.9|2923.9|2919.4|2920.4|2913.9|0
1662559200000|2022-09-07 14:00:00|2919.9|2913.4|2921.4|2916.4|2921.4|2916.9|2917.4|2910.9|0
1662559500000|2022-09-07 14:05:00|2921.9|2916.9|2919.4|2914.4|2921.9|2917.4|2919.4|2912.4|0
1662559800000|2022-09-07 14:10:00|2919.9|2914.9|2917.4|2911.4|2920.9|2916.4|2917.4|2910.4|0
1662560100000|2022-09-07 14:15:00|2916.9|2910.9|2920.9|2916.4|2920.9|2916.4|2916.4|2909.9|0
1662560400000|2022-09-07 14:20:00|2920.4|2915.9|2918.4|2913.4|2920.9|2916.4|2918.4|2911.4|0
1662560700000|2022-09-07 14:25:00|2918.9|2912.9|2924.4|2919.9|2924.4|2919.9|2918.9|2911.9|0
1662561000000|2022-09-07 14:30:00|2924.9|2920.4|2929.4|2922.4|2930.9|2926.4|2924.9|2920.4|0
1662561300000|2022-09-07 14:35:00|2928.9|2922.9|2927.4|2921.4|2928.9|2924.4|2927.4|2920.4|0
1662561600000|2022-09-07 14:40:00|2926.4|2921.9|2924.4|2918.9|2926.4|2921.9|2924.4|2916.9|0
1662561900000|2022-09-07 14:45:00|2923.9|2919.4|2923.4|2918.4|2923.9|2919.4|2923.4|2916.9|0
1662562200000|2022-09-07 14:50:00|2923.9|2917.9|2924.4|2919.4|2924.4|2920.4|2923.9|2917.4|3
1662562500000|2022-09-07 14:55:00|2924.9|2919.9|2925.4|2919.4|2925.4|2920.9|2924.9|2919.4|0
1662562800000|2022-09-07 15:00:00|2924.9|2919.9|2929.9|2924.4|2929.9|2924.4|2923.4|2917.4|0
1662563100000|2022-09-07 15:05:00|2929.4|2923.9|2931.4|2925.9|2931.9|2926.4|2929.4|2923.9|5
1662563400000|2022-09-07 15:10:00|2931.9|2926.9|2939.4|2932.4|2939.9|2934.9|2931.9|2926.9|3
1662563700000|2022-09-07 15:15:00|2938.9|2932.9|2937.4|2930.9|2938.9|2933.4|2937.4|2930.4|0
1662564000000|2022-09-07 15:20:00|2937.9|2931.9|2939.4|2933.9|2939.4|2934.4|2937.4|2931.4|0
1662564300000|2022-09-07 15:25:00|2939.9|2931.9|2939.9|2928.9|2939.9|2933.9|2939.4|2926.9|0
1662564600000|2022-09-07 15:30:00|2939.4|2927.9|2936.9|2921.9|2941.4|2933.9|2936.9|2920.4|5
1662564900000|2022-09-07 15:35:00|2938.4|2922.4|2940.4|2922.4|2974.9|2926.4|2937.4|2920.9|0
1662565200000|2022-09-07 15:40:00|2940.9|2920.4|2933.9|2919.4|2976.9|2920.4|2933.9|2914.9|0
1662565500000|2022-09-07 15:45:00|2934.4|2919.9|2937.9|2921.9|2976.9|2923.4|2934.4|2915.4|0
1662565800000|2022-09-07 15:50:00|2938.9|2922.4|2939.4|2918.4|2974.4|2923.9|2938.4|2918.4|0
1662566100000|2022-09-07 15:55:00|2974.4|2885.9|2971.9|2880.9|2976.9|2885.9|2939.4|2880.9|0
1662566400000|2022-09-07 16:00:00|2973.4|2882.4|2971.9|2880.9|2973.4|2882.4|2971.9|2880.9|0
1662566700000|2022-09-07 16:05:00|2970.4|2879.4|2971.9|2880.9|2971.9|2880.9|2968.9|2877.4|0
1662567000000|2022-09-07 16:10:00|2970.4|2879.4|2967.4|2876.9|2970.4|2879.4|2965.4|2876.9|0
1662567300000|2022-09-07 16:15:00|2965.4||2963.9||2967.4||2963.9||0
1662567600000|2022-09-07 16:20:00|2962.4||2962.4||2963.9||2962.4||0
1662567900000|2022-09-07 16:25:00|2963.9||2965.4||2965.4||2963.9||0
1662568200000|2022-09-07 16:30:00|2963.9||2965.4||2965.4||2963.9||0
1662568500000|2022-09-07 16:35:00|2967.4|2877.4|2971.9|2880.9|2971.9|2880.9|2965.4|2877.4|0
1662568800000|2022-09-07 16:40:00|2973.4|2882.4|2974.9|2883.9|2976.9|2886.9|2971.9|2882.4|0
1662569100000|2022-09-07 16:45:00||2885.4||2883.9||2885.4||2883.9|0
1662569400000|2022-09-07 16:50:00|2973.4||2973.4||2973.4||2973.4||0
1662569700000|2022-09-07 16:55:00|2971.9|2882.4|2973.4|2882.4|2973.4|2882.4|2971.9|2880.9|0
1662570000000|2022-09-07 17:00:00|2974.9|2883.9|2974.9|2885.4|2974.9|2885.4|2974.9|2883.9|0
1662570300000|2022-09-07 17:05:00||2883.9||2885.4||2885.4||2883.9|0
1662570600000|2022-09-07 17:10:00|2976.9||2976.9||2976.9||2976.9||0
1662570900000|2022-09-07 17:15:00|2974.9|2883.9|2974.9|2883.9|2974.9|2883.9|2974.9|2883.9|0
1662571200000|2022-09-07 17:20:00|2976.9|2885.4|2974.9|2885.4|2976.9|2885.4|2974.9|2885.4|0
1662571500000|2022-09-07 17:25:00|2973.4|2883.9|2973.4|2883.9|2973.4|2883.9|2973.4|2882.4|0
1662571800000|2022-09-07 17:30:00|2974.9|2885.4|2978.4|2886.9|2978.4|2886.9|2974.9|2885.4|0
1662572100000|2022-09-07 17:35:00|2979.9|2888.9|2979.9|2890.4|2979.9|2890.4|2979.9|2888.9|0
1662572400000|2022-09-07 17:40:00|2981.4|2891.9|2984.9|2893.4|2984.9|2893.4|2981.4|2891.9|0
1662572700000|2022-09-07 17:45:00|2983.4|2894.9|2983.4|2893.4|2983.4|2894.9|2981.9|2891.9|0
1662573000000|2022-09-07 17:50:00|2949.9||2949.4||2949.9||2949.4||0
1662573300000|2022-09-07 17:55:00||2891.9||2891.9||2891.9||2891.9|0
1662573600000|2022-09-07 18:00:00|2949.9|2893.4|2949.9|2896.9|2949.9|2896.9|2949.9|2893.4|0
1662573900000|2022-09-07 18:05:00|2949.4|2894.9|2949.4|2894.9|2949.4|2894.9|2949.4|2894.9|0
1662574200000|2022-09-07 18:10:00||2896.9||2896.9||2896.9||2896.9|0
1662574500000|2022-09-07 18:15:00||2894.9||2891.9||2894.9||2891.9|0
1662575100000|2022-09-07 18:25:00||2893.4||2894.9||2894.9||2893.4|0
1662575400000|2022-09-07 18:30:00|2949.9|2896.9|2949.9|2899.9|2949.9|2899.9|2949.9|2896.9|0
1662575700000|2022-09-07 18:35:00||2898.4||2898.4||2898.4||2898.4|0
1662576000000|2022-09-07 18:40:00||2899.9||2899.9||2899.9||2899.9|0
1662576300000|2022-09-07 18:45:00||2898.4||2899.9||2899.9||2898.4|0
1662576600000|2022-09-07 18:50:00||2898.4||2898.4||2898.4||2898.4|0
1662576900000|2022-09-07 18:55:00||2899.9||2899.9||2899.9||2899.9|0
1662577200000|2022-09-07 19:00:00||2898.4||2899.9||2899.9||2898.4|0
1662577500000|2022-09-07 19:05:00||2901.4||2901.4||2901.4||2901.4|0
1662577800000|2022-09-07 19:10:00||2899.9||2899.9||2899.9||2899.9|0
1662578100000|2022-09-07 19:15:00||2898.4||2898.4||2898.4||2898.4|0
1662578700000|2022-09-07 19:25:00||2899.9||2901.4||2901.4||2899.9|0
1662579000000|2022-09-07 19:30:00||2899.9||2899.9||2899.9||2899.9|0
1662579300000|2022-09-07 19:35:00||2898.4||2898.4||2898.4||2898.4|0
1662579900000|2022-09-07 19:45:00||2899.9||2901.4||2901.4||2899.9|0
1662580200000|2022-09-07 19:50:00||2899.9||2901.4||2901.4||2899.9|0
1662580500000|2022-09-07 19:55:00||2899.9||2878.4||2899.9||2878.4|0
1662616800000|2022-09-08 06:00:00|2949.9|2937.9|2949.9|2937.9|2949.9|2938.4|2949.9|2937.9|0
1662618600000|2022-09-08 06:30:00||2942.9||2937.9||2942.9||2937.9|0
1662619800000|2022-09-08 06:50:00||2934.9||2934.9||2934.9||2934.9|0
1662620100000|2022-09-08 06:55:00|2954.9|2935.4|2954.9|2935.4|2954.9|2944.4|2954.9|2934.9|0
1662620400000|2022-09-08 07:00:00|2973.4|2935.9|2963.9|2957.9|3006.9|2958.9|2961.9|2935.9|1
1662620700000|2022-09-08 07:05:00|2963.4|2957.4|2963.9|2957.4|3009.9|2959.4|2960.9|2952.9|1
1662621000000|2022-09-08 07:10:00|2963.4|2959.4|2961.4|2956.4|2963.4|2959.4|2959.9|2953.4|1
1662621300000|2022-09-08 07:15:00|2960.9|2955.9|2953.9|2948.9|2960.9|2955.9|2953.9|2947.4|0
1662621600000|2022-09-08 07:20:00|2953.4|2948.4|2944.9|2939.9|2953.4|2948.4|2943.9|2937.4|0
1662621900000|2022-09-08 07:25:00|2943.9|2939.4|2943.9|2937.9|2943.9|2939.4|2942.9|2935.4|0
1662622200000|2022-09-08 07:30:00|2943.4|2937.4|2943.9|2938.4|2944.4|2939.9|2940.9|2934.9|0
1662622500000|2022-09-08 07:35:00|2943.4|2937.9|2943.9|2937.9|2943.9|2939.4|2939.9|2934.9|0
1662622800000|2022-09-08 07:40:00|2944.4|2938.4|2943.9|2936.9|2944.4|2939.4|2943.9|2936.9|0
1662623100000|2022-09-08 07:45:00|2943.4|2936.4|2941.9|2935.4|2943.4|2937.9|2941.9|2934.9|0
1662623400000|2022-09-08 07:50:00|2941.4|2935.9|2936.9|2931.4|2941.4|2935.9|2935.9|2929.9|1
1662623700000|2022-09-08 07:55:00|2936.4|2930.9|2935.9|2931.4|2936.4|2931.4|2933.9|2927.4|0
1662624000000|2022-09-08 08:00:00|2934.9|2930.9|2932.9|2928.9|2934.9|2931.4|2932.9|2928.9|0
1662624300000|2022-09-08 08:05:00|2932.4|2929.4|2932.9|2929.4|2933.9|2929.4|2931.9|2929.4|0
1662624600000|2022-09-08 08:10:00|2932.4|2928.4|2935.9|2930.9|2935.9|2930.9|2931.9|2928.4|0
1662624900000|2022-09-08 08:15:00|2936.4|2930.4|2938.9|2933.4|2938.9|2933.9|2936.4|2929.9|0
1662625200000|2022-09-08 08:20:00|2938.4|2933.9|2934.9|2928.4|2938.4|2933.9|2934.9|2928.4|1
1662625500000|2022-09-08 08:25:00|2934.4|2928.9|2935.9|2931.4|2935.9|2931.4|2933.9|2927.4|0
1662625800000|2022-09-08 08:30:00|2936.4|2930.9|2937.4|2931.9|2937.4|2932.9|2936.4|2929.9|0
1662626100000|2022-09-08 08:35:00|2936.9|2932.4|2936.4|2931.9|2936.9|2932.9|2935.9|2929.4|0
1662626400000|2022-09-08 08:40:00|2935.9|2931.4|2936.9|2931.4|2936.9|2932.4|2935.9|2930.4|0
1662626700000|2022-09-08 08:45:00|2937.4|2931.9|2937.9|2932.9|2938.9|2933.9|2936.9|2931.4|0
1662627000000|2022-09-08 08:50:00|2937.4|2932.4|2937.4|2932.9|2937.4|2932.9|2936.9|2930.4|0
1662627300000|2022-09-08 08:55:00|2937.9|2932.4|2938.9|2933.9|2939.4|2933.9|2937.9|2932.4|0
1662627600000|2022-09-08 09:00:00|2939.4|2934.4|2938.4|2933.9|2939.4|2934.9|2936.9|2931.4|0
1662627900000|2022-09-08 09:05:00|2938.9|2933.4|2935.9|2929.9|2938.9|2933.4|2935.9|2929.9|0
1662628200000|2022-09-08 09:10:00|2935.4|2929.4|2931.9|2926.4|2935.4|2929.4|2931.9|2926.4|0
1662628500000|2022-09-08 09:15:00|2931.4|2926.9|2932.9|2928.4|2933.4|2928.4|2930.9|2926.9|0
1662628800000|2022-09-08 09:20:00|2933.4|2928.9|2933.9|2928.4|2933.9|2929.4|2933.4|2927.9|0
1662629100000|2022-09-08 09:25:00|2934.4|2929.4|2936.9|2932.4|2937.4|2932.4|2934.4|2929.4|0
1662629400000|2022-09-08 09:30:00|2936.4|2931.9|2935.9|2931.4|2936.4|2931.9|2935.9|2929.9|0
1662629700000|2022-09-08 09:35:00|2936.4|2930.9|2938.9|2934.4|2938.9|2934.4|2935.9|2930.4|0
1662630000000|2022-09-08 09:40:00|2939.4|2933.9|2935.9|2930.4|2939.4|2934.4|2935.9|2930.4|0
1662630300000|2022-09-08 09:45:00|2935.4|2929.9|2933.9|2928.4|2935.9|2930.9|2933.9|2928.4|0
1662630600000|2022-09-08 09:50:00|2934.4|2928.9|2935.9|2930.4|2935.9|2930.4|2933.9|2928.4|0
1662630900000|2022-09-08 09:55:00|2936.4|2929.9|2939.4|2934.4|2939.4|2934.4|2936.4|2929.9|0
1662631200000|2022-09-08 10:00:00|2938.9|2933.9|2936.9|2931.4|2938.9|2934.4|2936.9|2931.4|0
1662631500000|2022-09-08 10:05:00|2936.4|2930.9|2936.4|2931.4|2936.4|2931.9|2933.9|2928.4|0
1662631800000|2022-09-08 10:10:00|2935.9|2931.9|2936.4|2931.4|2936.4|2931.9|2935.9|2929.9|0
1662632100000|2022-09-08 10:15:00|2935.9|2930.9|2935.9|2930.4|2935.9|2930.9|2935.9|2929.9|0
1662632400000|2022-09-08 10:20:00|2935.4|2929.9|2933.9|2928.4|2935.4|2931.4|2933.9|2928.4|0
1662632700000|2022-09-08 10:25:00|2934.4|2928.9|2935.9|2930.9|2936.4|2931.4|2933.9|2928.9|0
1662633000000|2022-09-08 10:30:00||2930.4||2931.4||2931.4||2930.4|0
1662633300000|2022-09-08 10:35:00|2935.4|2930.9|2935.4|2930.9|2935.4|2930.9|2934.9|2928.4|0
1662633600000|2022-09-08 10:40:00|2934.9|2930.4|2933.9|2928.9|2934.9|2930.4|2933.9|2927.9|0
1662633900000|2022-09-08 10:45:00|2934.4|2929.4|2931.9|2926.4|2935.4|2930.4|2931.9|2926.4|0
1662634200000|2022-09-08 10:50:00|2931.4|2926.9|2930.9|2926.4|2931.4|2927.4|2930.9|2926.4|0
1662634500000|2022-09-08 10:55:00|2930.4|2923.4|2928.4|2923.4|2930.4|2923.4|2927.9|2923.4|1
1662634800000|2022-09-08 11:00:00|2932.4|2923.9|2929.4|2924.4|2958.9|2924.4|2928.4|2923.9|0
1662635100000|2022-09-08 11:05:00||2923.9||2923.4||2923.9||2923.4|0
1662635400000|2022-09-08 11:10:00|2929.9|2923.9|2929.4|2923.9|2930.9|2926.4|2929.4|2923.9|0
1662635700000|2022-09-08 11:15:00|2928.9|2923.4|2928.4|2923.4|2928.9|2923.4|2928.4|2923.4|0
1662636000000|2022-09-08 11:20:00|2928.9|2923.9|2927.4|2923.4|2929.4|2924.4|2927.4|2923.4|0
1662636300000|2022-09-08 11:25:00|2926.9|2918.9|2923.9|2919.4|2927.4|2920.9|2923.9|2917.9|8
1662636600000|2022-09-08 11:30:00|2922.9|2918.9|2920.9|2915.4|2922.9|2918.9|2919.9|2914.4|0
1662636900000|2022-09-08 11:35:00|2920.4|2915.9|2920.4|2915.9|2920.4|2915.9|2918.9|2913.4|0
1662637200000|2022-09-08 11:40:00|2920.9|2916.4|2921.9|2916.9|2922.4|2917.4|2920.9|2916.4|0
1662637500000|2022-09-08 11:45:00|2921.4|2916.4|2917.9|2911.9|2921.4|2916.4|2917.9|2911.9|0
1662637800000|2022-09-08 11:50:00|2917.4|2911.4|2916.9|2911.4|2917.9|2913.4|2916.9|2910.9|0
1662638100000|2022-09-08 11:55:00|2916.4|2910.9|2920.4|2915.4|2920.4|2915.4|2915.9|2909.9|0
1662638400000|2022-09-08 12:00:00|2919.9|2914.9|2923.9|2918.4|2923.9|2918.4|2919.9|2914.9|0
1662638700000|2022-09-08 12:05:00|2923.4|2917.9|2922.9|2917.4|2923.4|2918.4|2922.9|2917.4|0
1662639000000|2022-09-08 12:10:00|2923.4|2917.9|2929.4|2919.4|2929.4|2922.9|2923.4|2917.9|0
1662639300000|2022-09-08 12:15:00|2927.9|2918.9|2920.9|2915.4|2959.9|2933.9|2920.9|2873.4|0
1662639600000|2022-09-08 12:20:00|2921.4|2915.9|2930.9|2923.9|2930.9|2924.4|2920.9|2914.9|0
1662639900000|2022-09-08 12:25:00|2931.4|2924.4|2929.4|2920.4|2931.4|2925.9|2927.9|2919.9|0
1662640200000|2022-09-08 12:30:00|2929.9|2919.9|2918.9|2912.9|2929.9|2922.4|2918.9|2912.9|0
1662640500000|2022-09-08 12:35:00|2918.4|2912.4|2919.9|2913.9|2920.9|2915.9|2916.9|2910.4|0
1662640800000|2022-09-08 12:40:00|2919.4|2914.4|2916.9|2910.9|2919.4|2914.9|2916.9|2909.9|0
1662641100000|2022-09-08 12:45:00|2916.4|2910.4|2921.9|2913.4|2921.9|2917.4|2915.9|2909.9|0
1662641400000|2022-09-08 12:50:00|2922.4|2913.9|2909.9|2904.4|2923.9|2917.4|2909.9|2903.4|0
1662641700000|2022-09-08 12:55:00|2909.4|2904.9|2896.9|2891.9|2909.4|2904.9|2895.9|2888.4|0
1662642000000|2022-09-08 13:00:00|2897.4|2892.4|2897.9|2892.9|2899.4|2894.9|2896.9|2891.4|0
1662642300000|2022-09-08 13:05:00|2898.4|2893.4|2895.4|2890.9|2900.9|2895.9|2891.4|2886.4|11
1662642600000|2022-09-08 13:10:00|2895.9|2890.4|2897.9|2891.4|2899.4|2894.9|2894.9|2887.9|0
1662642900000|2022-09-08 13:15:00|2898.4|2891.9|2896.9|2891.9|2898.9|2893.9|2896.9|2890.4|0
1662643200000|2022-09-08 13:20:00|2896.4|2891.4|2894.9|2890.4|2896.4|2891.4|2893.9|2886.9|0
1662643500000|2022-09-08 13:25:00|2895.4|2890.9|2895.9|2889.9|2896.9|2891.9|2894.9|2888.9|0
1662643800000|2022-09-08 13:30:00|2894.9|2889.4|2895.9|2889.9|2897.9|2892.9|2892.4|2885.4|0
1662644100000|2022-09-08 13:35:00|2895.4|2889.4|2896.9|2891.9|2896.9|2891.9|2892.9|2886.4|0
1662644400000|2022-09-08 13:40:00|2897.4|2891.4|2921.9|2917.4|2921.9|2917.4|2896.9|2890.9|4
1662644700000|2022-09-08 13:45:00|2921.4|2916.9|2922.9|2916.9|2923.4|2918.4|2919.4|2913.4|1
1662645000000|2022-09-08 13:50:00|2922.4|2916.4|2927.9|2922.4|2927.9|2922.9|2920.9|2914.4|0
1662645300000|2022-09-08 13:55:00|2927.4|2923.4|2930.4|2925.4|2932.4|2927.4|2927.4|2921.9|0
1662645600000|2022-09-08 14:00:00|2929.9|2924.9|2921.4|2916.4|2929.9|2925.4|2920.9|2914.4|0
1662645900000|2022-09-08 14:05:00|2920.9|2915.9|2927.9|2923.4|2929.9|2924.9|2920.9|2915.4|0
1662646200000|2022-09-08 14:10:00|2926.9|2922.9|2927.9|2922.9|2928.9|2924.4|2926.9|2920.4|0
1662646500000|2022-09-08 14:15:00|2928.4|2922.4|2940.4|2935.9|2940.4|2935.9|2928.4|2921.4|1
1662646800000|2022-09-08 14:20:00|2940.9|2936.4|2943.9|2937.9|2945.4|2940.4|2940.9|2936.4|0
1662647100000|2022-09-08 14:25:00|2943.4|2937.4|2944.9|2938.4|2945.4|2940.4|2942.9|2936.9|0
1662647400000|2022-09-08 14:30:00|2944.4|2937.9|2947.4|2941.4|2947.9|2942.9|2942.9|2936.4|0
1662647700000|2022-09-08 14:35:00|2946.4|2941.9|2952.9|2948.4|2953.4|2948.4|2946.4|2940.4|0
1662648000000|2022-09-08 14:40:00|2953.4|2948.9|2954.9|2950.4|2955.4|2950.4|2952.4|2946.4|0
1662648300000|2022-09-08 14:45:00|2955.4|2950.9|2952.9|2947.9|2955.4|2950.9|2952.9|2947.4|0
1662648600000|2022-09-08 14:50:00|2953.4|2947.4|2956.4|2951.9|2956.9|2952.4|2953.4|2947.4|1
1662648900000|2022-09-08 14:55:00|2956.9|2951.4|2959.9|2956.4|2959.9|2956.4|2956.9|2950.9|0
1662649200000|2022-09-08 15:00:00|2961.9|2956.9|2963.9|2957.4|2979.9|2961.9|2961.9|2912.4|1
1662649500000|2022-09-08 15:05:00|2964.4|2957.9|2962.9|2956.9|2964.9|2959.4|2962.9|2956.4|0
1662649800000|2022-09-08 15:10:00|2962.4|2954.9|2959.9|2955.4|2962.4|2956.4|2959.9|2953.4|1
1662650100000|2022-09-08 15:15:00||2954.9||2954.4||2954.9||2953.9|0
1662650400000|2022-09-08 15:20:00|2958.4|2954.9|2960.9|2954.4|2960.9|2955.4|2958.4|2954.4|1
1662650700000|2022-09-08 15:25:00|2970.9|2954.9|2970.9|2950.9|2970.9|2957.4|2969.9|2950.9|2
1662651000000|2022-09-08 15:30:00|2969.9|2940.9|2967.4|2945.4|2975.9|2950.9|2959.4|2940.4|0
1662651300000|2022-09-08 15:35:00|2966.9|2945.9|2962.4|2945.9|2974.9|2951.4|2961.9|2937.9|0
1662651600000|2022-09-08 15:40:00|2972.9|2935.4|2969.9|2931.9|2972.9|2935.4|2969.9|2931.9|0
1662652200000|2022-09-08 15:50:00||2928.4||2928.4||2928.4||2928.4|82
1662652500000|2022-09-08 15:55:00||2929.9||2931.4||2931.4||2929.9|0
1662652800000|2022-09-08 16:00:00|2979.4|2902.9|2979.4|2886.9|2979.4|2928.4|2979.4|2886.4|0
1662653100000|2022-09-08 16:05:00|2972.9|2885.4|2972.9|2881.9|2979.4|2885.4|2967.9|2877.4|0
1662653400000|2022-09-08 16:10:00|2979.4|2880.4|2969.4|2878.9|2979.4|2880.4|2964.9|2872.4|0
1662653700000|2022-09-08 16:15:00|2967.9|2877.4|2969.4|2878.9|2979.4|2881.9|2967.9|2875.4|0
1662654000000|2022-09-08 16:20:00|2967.9|2877.4|2964.9|2872.4|2967.9|2877.4|2961.4|2869.4|0
1662654300000|2022-09-08 16:25:00|2966.4|2873.9|2971.4|2878.9|2971.4|2880.4|2966.4|2873.9|0
1662654600000|2022-09-08 16:30:00|2969.9|2880.4|2979.4|2885.4|2979.4|2885.4|2969.9|2880.4|0
1662654900000|2022-09-08 16:35:00||2883.9||2883.9||2885.4||2883.9|0
1662655200000|2022-09-08 16:40:00|2971.4|2881.9|2979.4|2889.9|2979.4|2889.9|2971.4|2881.9|0
1662655500000|2022-09-08 16:45:00||2888.4||2889.9||2889.9||2888.4|0
1662655800000|2022-09-08 16:50:00||2891.9||2889.9||2891.9||2889.9|0
1662656100000|2022-09-08 16:55:00||2891.9||2889.9||2891.9||2889.9|0
1662656400000|2022-09-08 17:00:00||2888.4||2886.9||2889.9||2885.4|0
1662656700000|2022-09-08 17:05:00||2885.4||2885.4||2885.4||2883.9|0
1662657000000|2022-09-08 17:10:00||2886.9||2893.4||2894.9||2886.9|0
1662657300000|2022-09-08 17:15:00||2891.9||2891.9||2893.4||2891.9|0
1662657600000|2022-09-08 17:20:00||2893.4||2893.4||2893.4||2893.4|0
1662657900000|2022-09-08 17:25:00||2894.9||2893.4||2894.9||2891.9|0
1662658200000|2022-09-08 17:30:00||2891.9||2893.4||2893.4||2889.9|0
1662658500000|2022-09-08 17:35:00||2894.9||2896.9||2896.9||2894.9|0
1662658800000|2022-09-08 17:40:00||2898.4||2898.4||2898.4||2898.4|0
1662659100000|2022-09-08 17:45:00||2896.9||2898.4||2898.4||2896.9|0
1662659400000|2022-09-08 17:50:00||2899.9||2898.4||2899.9||2898.4|0
1662659700000|2022-09-08 17:55:00||2896.9||2894.9||2896.9||2891.9|0
1662660000000|2022-09-08 18:00:00||2896.9||2896.9||2896.9||2894.9|0
1662660300000|2022-09-08 18:05:00||2898.4||2896.9||2898.4||2896.9|0
1662660600000|2022-09-08 18:10:00||2898.4||2896.9||2898.4||2896.9|0
1662660900000|2022-09-08 18:15:00||2894.9||2898.4||2898.4||2894.9|0
1662661200000|2022-09-08 18:20:00||2896.9||2896.9||2898.4||2896.9|0
1662661500000|2022-09-08 18:25:00||2898.4||2898.4||2898.4||2898.4|0
1662661800000|2022-09-08 18:30:00||2899.9||2901.4||2901.4||2899.9|0
1662662100000|2022-09-08 18:35:00||2899.9||2899.9||2899.9||2898.4|0
1662662400000|2022-09-08 18:40:00||2898.4||2896.9||2898.4||2893.4|0
1662662700000|2022-09-08 18:45:00||2894.9||2891.9||2894.9||2891.9|0
1662663000000|2022-09-08 18:50:00||2890.4||2893.4||2893.4||2890.4|0
1662663300000|2022-09-08 18:55:00||2891.9||2891.9||2891.9||2891.9|0
1662663600000|2022-09-08 19:00:00||2893.4||2890.4||2893.4||2888.9|0
1662663900000|2022-09-08 19:05:00||2891.9||2890.4||2891.9||2890.4|0
1662664200000|2022-09-08 19:10:00||2891.9||2893.4||2893.4||2891.9|0
1662664500000|2022-09-08 19:15:00||2894.9||2894.9||2894.9||2893.4|0
1662664800000|2022-09-08 19:20:00||2896.9||2896.9||2896.9||2896.9|0
1662665400000|2022-09-08 19:30:00||2898.4||2894.9||2898.4||2894.9|0
1662665700000|2022-09-08 19:35:00||2896.9||2896.9||2896.9||2896.9|0
1662666000000|2022-09-08 19:40:00||2894.9||2893.4||2894.9||2893.4|0
1662666300000|2022-09-08 19:45:00||2894.9||2896.9||2896.9||2894.9|0
1662666600000|2022-09-08 19:50:00||2898.4||2902.9||2902.9||2898.4|0
1662666900000|2022-09-08 19:55:00|2979.9|2901.4|2979.9|2849.9|2979.9|2901.4|2979.9|2849.9|0
1662703200000|2022-09-09 06:00:00|2979.4|2937.9|2979.9|2848.4|2979.9|2937.9|2979.4|2848.4|0
1662703500000|2022-09-09 06:05:00|2973.9|2934.9|2973.9|2934.9|2973.9|2934.9|2973.9|2934.9|0
1662706500000|2022-09-09 06:55:00|2973.4|2935.4|2973.9|2943.4|2973.9|2947.4|2972.4|2935.4|0
1662706800000|2022-09-09 07:00:00|2973.4|2937.4|2979.9|2972.9|3023.9|2972.9|2972.4|2934.9|1
1662707100000|2022-09-09 07:05:00|2978.9|2973.4|2979.4|2972.4|2983.9|2979.4|2978.9|2971.9|0
1662707400000|2022-09-09 07:10:00|2978.9|2972.9|2989.9|2985.4|2989.9|2985.4|2978.4|2971.9|2
1662707700000|2022-09-09 07:15:00|2990.4|2984.9|2984.9|2979.4|2991.4|2986.9|2984.9|2978.9|0
1662708000000|2022-09-09 07:20:00|2985.4|2979.9|2982.9|2976.4|2985.9|2981.4|2982.9|2976.4|0
1662708300000|2022-09-09 07:25:00|2983.4|2976.9|2988.9|2982.9|2990.4|2985.4|2983.4|2976.9|0
1662708600000|2022-09-09 07:30:00|2988.4|2982.4|2987.9|2981.4|2990.4|2985.9|2985.9|2979.9|0
1662708900000|2022-09-09 07:35:00|2986.9|2980.9|2987.9|2982.9|2988.4|2983.4|2986.9|2979.9|0
1662709200000|2022-09-09 07:40:00|2988.4|2982.4|2983.9|2977.9|2988.9|2983.9|2983.9|2977.4|1
1662709500000|2022-09-09 07:45:00|2984.4|2978.4|2984.9|2979.4|2985.9|2980.9|2984.4|2978.4|0
1662709800000|2022-09-09 07:50:00|2985.4|2978.9|2988.4|2983.4|2988.4|2983.9|2984.9|2978.9|40
1662710100000|2022-09-09 07:55:00|2987.9|2983.9|2992.9|2986.4|2992.9|2988.9|2987.9|2983.9|60
1662710400000|2022-09-09 08:00:00|2992.4|2985.9|2992.9|2986.4|2993.4|2986.4|2991.4|2985.9|0
1662710700000|2022-09-09 08:05:00|2993.4|2986.9|2996.4|2989.4|2996.9|2989.4|2992.4|2986.9|0
1662711000000|2022-09-09 08:10:00|2996.9|2990.4|3000.9|2995.4|3002.4|2995.4|2996.4|2990.4|0
1662711300000|2022-09-09 08:15:00|3001.4|2995.9|3007.4|3001.4|3008.4|3001.4|3000.9|2995.9|0
1662711600000|2022-09-09 08:20:00|3007.9|3002.9|3007.9|3002.9|3008.9|3003.4|3005.4|3002.9|0
1662711900000|2022-09-09 08:25:00|3008.4|3003.4|3010.9|3005.4|3011.4|3006.4|3007.9|3003.4|1
1662712200000|2022-09-09 08:30:00|3010.4|3004.9|3009.9|3004.4|3012.9|3004.9|3008.4|3004.4|1
1662712500000|2022-09-09 08:35:00|3009.4|3005.4|3008.4|3003.4|3012.9|3005.4|3007.4|3003.4|0
1662712800000|2022-09-09 08:40:00|3008.9|3003.9|3008.9|3003.9|3010.9|3004.4|3007.9|3003.9|0
1662713100000|2022-09-09 08:45:00|3009.4|3004.4|3011.4|3005.4|3012.9|3005.4|3009.4|3004.4|0
1662713400000|2022-09-09 08:50:00|3010.9|3005.9|3012.9|3006.4|3013.4|3006.4|3010.4|3005.9|0
1662713700000|2022-09-09 08:55:00|3013.4|3006.9|3014.9|3007.9|3014.9|3007.9|3012.9|3006.9|0
1662714000000|2022-09-09 09:00:00|3014.4|3008.4|3013.4|3007.4|3014.9|3008.4|3011.4|3006.4|0
1662714300000|2022-09-09 09:05:00|3012.9|3006.9|3010.9|3004.4|3012.9|3006.9|3008.9|3004.4|0
1662714600000|2022-09-09 09:10:00|3010.4|3004.9|3011.4|3005.4|3012.9|3006.4|3010.4|3004.9|0
1662714900000|2022-09-09 09:15:00|3010.9|3004.9|3008.4|3003.4|3010.9|3004.9|3007.9|3002.9|0
1662715200000|2022-09-09 09:20:00|3007.9||3008.4||3009.4||3007.9||0
1662715500000|2022-09-09 09:25:00|3008.9|3002.9|3006.9|3002.4|3009.4|3003.4|3006.4|3001.9|0
1662715800000|2022-09-09 09:30:00|3006.4|3001.9|3006.4|3000.4|3006.9|3001.9|3004.4|3000.4|0
1662716100000|2022-09-09 09:35:00|3005.9|3000.9|3009.4|3002.4|3009.4|3002.4|3005.4|3000.9|0
1662716400000|2022-09-09 09:40:00|3009.9|3002.9|3007.9|3003.4|3010.4|3003.4|3007.4|3002.9|0
1662716700000|2022-09-09 09:45:00|3007.4|3002.9|3008.4|3001.9|3008.9|3002.9|3007.4|3001.9|0
1662717000000|2022-09-09 09:50:00|3006.4|3002.4|3004.9|3000.4|3007.4|3002.4|3004.9|3000.4|1
1662717300000|2022-09-09 09:55:00|3004.4|2999.9|3006.9|3000.4|3007.9|3000.4|3004.4|2999.9|0
1662717600000|2022-09-09 10:00:00|3006.4|2999.9|3003.9|2997.9|3006.9|3000.4|3003.4|2997.9|0
1662717900000|2022-09-09 10:05:00|3003.4|2997.4|3002.9|2996.4|3003.4|2997.4|3001.9|2996.4|0
1662718200000|2022-09-09 10:10:00|3001.9|2995.9|2999.4|2994.9|3001.9|2996.4|2998.9|2994.4|0
1662718500000|2022-09-09 10:15:00|2998.9|2994.4|3000.9|2993.9|3000.9|2994.4|2998.4|2993.4|0
1662718800000|2022-09-09 10:20:00|3000.4|2993.4|3001.9|2995.4|3001.9|2995.4|3000.4|2992.9|0
1662719100000|2022-09-09 10:25:00|3002.4|2995.9|3003.9|2997.4|3004.4|2997.4|3001.4|2995.9|0
1662719400000|2022-09-09 10:30:00|3003.4|2997.9|3009.9|3002.4|3009.9|3002.4|3003.4|2997.9|0
1662719700000|2022-09-09 10:35:00|3009.4|3003.4|3008.9|3004.4|3010.4|3004.4|3008.4|3003.4|0
1662720000000|2022-09-09 10:40:00|3008.4|3003.9|3007.9|3002.9|3008.9|3003.9|3007.4|3002.9|0
1662720300000|2022-09-09 10:45:00|3008.4|3003.4|3009.4|3003.4|3009.9|3003.4|3007.9|3003.4|0
1662720600000|2022-09-09 10:50:00|3009.9|3002.9|3010.9|2999.9|3025.9|3002.9|3009.9|2998.9|0
1662720900000|2022-09-09 10:55:00|3009.9|3000.4|3009.4|3002.4|3009.9|3002.4|3007.4|3000.4|0
1662721200000|2022-09-09 11:00:00|3011.9|3002.9|3006.9|3000.9|3025.9|3003.4|3006.4|2987.9|0
1662721500000|2022-09-09 11:05:00|3007.4|3001.4|3007.4|3001.9|3008.4|3001.9|3006.9|3001.4|0
1662721800000|2022-09-09 11:10:00|3006.9|3001.4|3006.4|3000.9|3006.9|3001.4|3005.9|3000.4|0
1662722100000|2022-09-09 11:15:00|3006.9||3006.9||3007.4||3006.4||0
1662722400000|2022-09-09 11:20:00|3006.4|3000.4|3006.9|2999.9|3006.9|3000.4|3006.4|2999.9|0
1662722700000|2022-09-09 11:25:00||3000.4||3000.4||3000.4||2999.9|0
1662723000000|2022-09-09 11:30:00|3005.4|2999.9|3002.9|2998.4|3005.4|2999.9|3002.4|2997.9|0
1662723300000|2022-09-09 11:35:00|3003.4||3005.4||3005.4||3002.9||0
1662723600000|2022-09-09 11:40:00|3004.9|2998.9|3005.4|2999.4|3005.9|2999.4|3004.4|2998.9|0
1662723900000|2022-09-09 11:45:00|3005.9||3005.4||3006.4||3005.4||0
1662724200000|2022-09-09 11:50:00|3004.9||3004.9||3005.9||3004.4||1
1662724500000|2022-09-09 11:55:00|3004.4|2998.9|3004.9|2998.4|3004.9|2998.9|3002.4|2997.9|0
1662724800000|2022-09-09 12:00:00|3004.4|2997.9|3005.9|2998.9|3005.9|2998.9|3002.9|2997.4|0
1662725100000|2022-09-09 12:05:00|3005.4|2998.4|3005.4|2998.9|3005.9|2998.9|3004.9|2998.4|0
1662725400000|2022-09-09 12:10:00|3004.9|2998.4|3004.4|2998.9|3005.9|2998.9|3003.9|2998.4|0
1662725700000|2022-09-09 12:15:00|3004.9|2999.4|3007.9|3001.9|3008.4|3001.9|3004.4|2999.4|0
1662726000000|2022-09-09 12:20:00|3008.4|3002.9|3011.4|3005.9|3011.9|3005.9|3007.9|3002.9|0
1662726300000|2022-09-09 12:25:00|3011.9|3005.4|3007.9|3003.4|3011.9|3005.9|3007.9|3003.4|0
1662726600000|2022-09-09 12:30:00|3007.4|3002.9|3008.9|3002.9|3009.4|3002.9|3006.4|3001.4|0
1662726900000|2022-09-09 12:35:00|3008.4|3002.4|3007.9|3002.9|3008.4|3002.9|3007.4|3002.4|0
1662727200000|2022-09-09 12:40:00|3008.4|3003.4|3012.9|3005.9|3012.9|3005.9|3008.4|3003.4|0
1662727500000|2022-09-09 12:45:00|3012.4|3006.9|3015.4|3009.9|3015.9|3009.9|3011.9|3006.9|0
1662727800000|2022-09-09 12:50:00|3015.9|3009.4|3015.4|3008.9|3015.9|3009.4|3014.9|3008.9|0
1662728100000|2022-09-09 12:55:00|3014.9||3014.9||3015.9||3013.9||0
1662728400000|2022-09-09 13:00:00|3014.4|3008.4|3011.9|3007.4|3014.4|3008.9|3011.4|3007.4|0
1662728700000|2022-09-09 13:05:00|3012.4|3006.9|3011.9|3006.9|3012.9|3006.9|3010.4|3006.4|0
1662729000000|2022-09-09 13:10:00|3011.4|3006.4|3013.9|3006.9|3013.9|3006.9|3010.4|3005.9|0
1662729300000|2022-09-09 13:15:00|3013.4|3007.4|3011.9|3006.9|3014.4|3007.9|3011.4|3006.9|0
1662729600000|2022-09-09 13:20:00|3011.4|3006.4|3004.4|2999.4|3011.4|3006.4|3003.9|2999.4|0
1662729900000|2022-09-09 13:25:00|3003.9|2998.9|2998.9|2992.4|3003.9|2998.9|2998.9|2992.4|0
1662730200000|2022-09-09 13:30:00|2998.4|2991.9|3004.9|2998.4|3005.9|2998.4|2996.4|2990.9|0
1662730500000|2022-09-09 13:35:00|3005.4|2998.9|3006.9|3000.4|3007.4|3000.4|3001.9|2996.9|0
1662730800000|2022-09-09 13:40:00|3006.4|2999.9|3001.4|2994.9|3006.4|2999.9|2999.9|2994.9|0
1662731100000|2022-09-09 13:45:00|3000.4|2995.4|3004.9|2998.4|3005.9|2998.4|2996.9|2992.4|0
1662731400000|2022-09-09 13:50:00|3004.4|2997.9|3002.4|2997.4|3005.4|2997.9|3001.4|2996.9|0
1662731700000|2022-09-09 13:55:00|3001.9|2996.9|3010.4|2999.9|3010.4|3000.4|2998.4|2994.4|0
1662732000000|2022-09-09 14:00:00|3009.9|2999.4|3010.9|3003.9|3010.9|3003.9|3005.9|2999.4|0
1662732300000|2022-09-09 14:05:00|3010.4|3004.9|3009.9|3004.9|3011.4|3004.9|3008.9|3004.9|0
1662732600000|2022-09-09 14:10:00|3010.4|3004.4|3012.9|3005.9|3012.9|3005.9|3007.4|3002.9|0
1662732900000|2022-09-09 14:15:00|3013.4|3006.4|3011.4|3005.9|3014.9|3007.9|3010.4|3005.9|0
1662733200000|2022-09-09 14:20:00|3010.9|3006.9|3008.9|3003.9|3013.4|3006.9|3008.4|3003.9|0
1662733500000|2022-09-09 14:25:00|3008.4|3003.4|3011.9|3004.9|3011.9|3004.9|3007.9|3001.4|0
1662733800000|2022-09-09 14:30:00|3012.4|3005.4|3014.9|3007.9|3014.9|3007.9|3012.4|3005.4|0
1662734100000|2022-09-09 14:35:00|3015.4|3008.4|3016.9|3009.9|3016.9|3009.9|3014.4|3008.4|0
1662734400000|2022-09-09 14:40:00|3017.4|3010.4|3018.9|3012.9|3019.4|3012.9|3017.4|3010.4|0
1662734700000|2022-09-09 14:45:00|3018.4|3012.4|3020.4|3013.9|3020.4|3013.9|3017.9|3012.4|0
1662735000000|2022-09-09 14:50:00|3020.9||3019.9||3021.4||3019.4||0
1662735300000|2022-09-09 14:55:00|3018.9|3013.4|3018.4|3014.4|3018.9|3014.4|3015.9|3011.9|53
1662735600000|2022-09-09 15:00:00|3018.9|3014.9|3015.4|3009.9|3020.4|3014.9|3012.4|3009.4|61
1662735900000|2022-09-09 15:05:00|3015.9|3009.4|3014.9|3008.4|3016.4|3009.9|3014.4|3008.4|0
1662736200000|2022-09-09 15:10:00|3013.9|3007.9|3011.9|3006.4|3013.9|3007.9|3011.4|3005.9|14
1662736500000|2022-09-09 15:15:00|3012.4|3006.9|3012.9|3007.9|3014.4|3008.4|3011.9|3006.9|28
1662736800000|2022-09-09 15:20:00||3007.4||3006.4||3007.4||3006.4|0
1662737100000|2022-09-09 15:25:00|3013.4|3004.9|3024.9|3010.4|3029.4|3010.4|3013.4|2989.9|0
1662737400000|2022-09-09 15:30:00|3024.4||3020.4||3029.4||3016.9||0
1662737700000|2022-09-09 15:35:00|3020.9||3037.4||3037.4||3020.9||0
1662738000000|2022-09-09 15:40:00|3062.4||3059.9||3062.4||3059.9||0
1662738600000|2022-09-09 15:50:00|3058.4||3058.4||3058.4||3058.4||0
1662738900000|2022-09-09 15:55:00|3059.9|2966.9|3059.9|2968.4|3059.9|2968.4|3059.9|2966.9|0
1662739200000|2022-09-09 16:00:00|3058.4|2966.9|3056.9|2964.9|3058.4|2968.4|3056.9|2964.9|0
1662739500000|2022-09-09 16:05:00|3058.4|2963.4|3058.4|2966.9|3058.4|2966.9|3056.9|2963.4|0
1662739800000|2022-09-09 16:10:00|3059.9||3059.9||3059.9||3058.4||0
1662740100000|2022-09-09 16:15:00|3058.4|2964.9|3058.4|2966.9|3058.4|2966.9|3056.9|2964.9|0
1662740400000|2022-09-09 16:20:00|3056.9|2964.9|3056.9|2964.9|3056.9|2964.9|3056.9|2964.9|0
1662740700000|2022-09-09 16:25:00|3058.4||3058.4||3058.4||3058.4||0
1662741000000|2022-09-09 16:30:00|3056.9||3058.4||3058.4||3056.9||0
1662741300000|2022-09-09 16:35:00|3059.9|2966.9|3059.9|2966.9|3059.9|2966.9|3059.9|2966.9|0
1662741600000|2022-09-09 16:40:00||2968.4||2966.9||2968.4||2966.9|0
1662741900000|2022-09-09 16:45:00|3058.4|2968.4|3059.9|2968.4|3059.9|2968.4|3058.4|2968.4|0
1662742200000|2022-09-09 16:50:00|3058.4|2966.9|3058.4|2966.9|3058.4|2966.9|3058.4|2966.9|0
1662742500000|2022-09-09 16:55:00|3056.9|2964.9|3058.4|2964.9|3058.4|2964.9|3056.9|2964.9|0
1662742800000|2022-09-09 17:00:00|3056.9|2966.9|3058.4|2966.9|3058.4|2966.9|3056.9|2966.9|0
1662743100000|2022-09-09 17:05:00|3059.9||3059.9||3059.9||3059.9||0
1662743400000|2022-09-09 17:10:00|3061.4|2968.4|3061.4|2968.4|3061.4|2968.4|3061.4|2968.4|0
1662743700000|2022-09-09 17:15:00|3062.9|2969.9|3061.4|2969.9|3062.9|2969.9|3061.4|2969.9|0
1662744000000|2022-09-09 17:20:00||2968.4||2969.9||2969.9||2968.4|0
1662744300000|2022-09-09 17:25:00||2968.4||2968.4||2968.4||2968.4|0
1662744600000|2022-09-09 17:30:00||2969.9||2969.9||2969.9||2969.9|0
1662744900000|2022-09-09 17:35:00|3062.9||3062.9||3062.9||3062.9||0
1662745200000|2022-09-09 17:40:00|3061.4|2968.4|3061.4|2968.4|3061.4|2968.4|3061.4|2968.4|0
1662745500000|2022-09-09 17:45:00|3062.9|2969.9|3062.9|2969.9|3062.9|2969.9|3062.9|2969.9|0
1662745800000|2022-09-09 17:50:00||2971.4||2971.4||2971.4||2971.4|0
1662746100000|2022-09-09 17:55:00|3064.9||3064.9||3064.9||3064.9||0
1662746400000|2022-09-09 18:00:00|3062.9|2969.9|3062.9|2969.9|3062.9|2969.9|3062.9|2969.9|0
1662747000000|2022-09-09 18:10:00|3064.9|2971.4|3064.9|2971.4|3064.9|2971.4|3064.9|2971.4|0
1662747600000|2022-09-09 18:20:00||2973.4||2973.4||2973.4||2973.4|0
1662748500000|2022-09-09 18:35:00|3062.9|2971.4|3064.9|2973.4|3064.9|2973.4|3062.9|2971.4|0
1662749400000|2022-09-09 18:50:00||2971.4||2971.4||2971.4||2971.4|0
1662749700000|2022-09-09 18:55:00||2973.4||2973.4||2973.4||2973.4|0
1662750000000|2022-09-09 19:00:00|3066.4||3066.4||3066.4||3066.4||0
1662750600000|2022-09-09 19:10:00|3067.9|2974.9|3067.9|2976.4|3067.9|2976.4|3067.9|2974.9|0
1662750900000|2022-09-09 19:15:00|3069.4||3069.4||3069.4||3069.4||0
1662751200000|2022-09-09 19:20:00|3067.9||3067.9||3067.9||3067.9||0
1662751500000|2022-09-09 19:25:00||2974.9||2974.9||2974.9||2974.9|0
1662751800000|2022-09-09 19:30:00||2976.4||2976.4||2976.4||2976.4|0
1662752100000|2022-09-09 19:35:00|3066.4|2974.9|3066.4|2974.9|3066.4|2974.9|3066.4|2974.9|0
1662752400000|2022-09-09 19:40:00|3067.9||3067.9||3067.9||3067.9||0
1662752700000|2022-09-09 19:45:00||2976.4||2974.9||2976.4||2974.9|0
1662753000000|2022-09-09 19:50:00|3066.4|2976.4|3069.4|2976.4|3069.4|2976.4|3066.4|2976.4|0
1662753300000|2022-09-09 19:55:00|3067.9|2977.9|3103.9|2955.9|3103.9|2977.9|3067.9|2955.9|0